Dark

PRTA
Prothena Corporation plc
stock NASDAQ

At Close

Aug 4, 2026 3:59:57 PM EDT

8.48USD+2.106%(+0.17)329,912

7.12Bid 9.71Ask 2.59Spread

Pre-market

Jul 31, 2026 8:51:30 AM EDT

8.81USD+8.498%(+0.69)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

8.49USD+0.059%(+0.01)88,521

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	8.4300	8.57000	8.3300	8.4800	+1.801%	329,912	0.000%
2026-08-03	8.1700	8.38000	8.0400	8.3300	+2.586%	566,001	+1.801%
2026-07-31	8.4100	8.51000	8.0000	8.1200	-3.448%	545,491	+4.433%
2026-07-30	8.5000	8.55500	8.2550	8.4100	-1.752%	502,234	+0.832%
2026-07-29	8.4500	8.68000	8.3900	8.5600	0.000%	641,215	-0.935%
2026-07-28	8.7000	8.78000	8.3600	8.5600	-1.609%	802,256	-0.935%
2026-07-27	8.8800	9.13000	8.6600	8.7000	-0.571%	704,707	-2.529%
2026-07-24	8.5400	8.82500	8.3500	8.7500	+2.579%	576,837	-3.086%
2026-07-23	8.2700	8.62500	8.2300	8.5300	+1.066%	532,213	-0.586%
2026-07-22	8.6900	8.79000	8.4300	8.4400	-3.543%	542,549	+0.474%
2026-07-21	8.7200	8.81000	8.5100	8.7500	+0.923%	647,645	-3.086%
2026-07-20	8.6600	8.85000	8.5450	8.6700	+0.115%	549,625	-2.191%
2026-07-17	8.4000	8.79930	8.2750	8.6600	+2.243%	408,386	-2.079%
2026-07-16	8.4000	8.66000	8.0750	8.4700	+0.474%	659,663	+0.118%
2026-07-15	8.5800	8.63000	8.4200	8.4300	-2.431%	504,691	+0.593%
2026-07-14	8.7700	8.88000	8.6100	8.6400	-2.152%	522,031	-1.852%
2026-07-13	9.1700	9.19000	8.7600	8.8300	-4.437%	781,733	-3.964%
2026-07-10	9.6400	9.82000	9.0300	9.2400	-4.149%	505,131	-8.225%
2026-07-09	9.8300	10.02000	9.5500	9.6400	-2.132%	482,230	-12.033%
2026-07-08	9.6600	9.86000	9.5600	9.8500	+1.756%	444,246	-13.909%
2026-07-07	9.6200	9.78000	9.3300	9.6800	+1.895%	520,543	-12.397%
2026-07-06	9.6500	9.84000	9.4650	9.5000	-1.961%	403,738	-10.737%
2026-07-02	9.6100	10.15000	9.5700	9.6900	+1.148%	462,876	-12.487%
2026-07-01	9.7400	10.00000	9.4700	9.5800	-2.145%	435,334	-11.482%
2026-06-30	9.9600	10.04000	9.7500	9.7900	-1.805%	339,636	-13.381%
2026-06-29	10.0000	10.12000	9.7800	9.9700	-0.499%	420,299	-14.945%
2026-06-26	9.3200	10.09000	9.2800	10.0200	+8.091%	1,914,377	-15.369%
2026-06-25	9.4200	9.58000	9.1900	9.2700	-1.383%	964,890	-8.522%
2026-06-24	9.5700	9.87000	9.2630	9.4000	-1.571%	477,886	-9.787%
2026-06-23	9.1200	9.77000	9.1200	9.5500	+4.372%	458,045	-11.204%
2026-06-22	8.9000	9.27000	8.8900	9.1500	+2.464%	612,545	-7.322%
2026-06-18	8.6300	9.15000	8.5150	8.9300	+5.183%	1,390,844	-5.039%
2026-06-17	8.3900	8.72000	8.3900	8.4900	+2.413%	542,968	-0.118%
2026-06-16	8.1600	8.35000	7.8500	8.2900	+1.718%	586,273	+2.292%
2026-06-15	8.6900	8.77000	7.9300	8.1500	-1.212%	622,612	+4.049%
2026-06-12	8.2600	8.45000	8.2250	8.2500	-0.121%	315,405	+2.788%
2026-06-11	7.8900	8.46000	7.7300	8.2600	+4.425%	634,230	+2.663%
2026-06-10	8.4200	8.59000	7.8900	7.9100	-6.612%	456,981	+7.206%
2026-06-09	8.5600	8.87000	8.3450	8.4700	-1.051%	493,478	+0.118%
2026-06-08	8.8000	8.89000	8.5300	8.5600	-2.617%	313,208	-0.935%
2026-06-05	9.2500	9.38000	8.6300	8.7900	-4.973%	656,307	-3.527%
2026-06-04	9.0300	9.45000	9.0300	9.2500	+3.700%	504,873	-8.324%
2026-06-03	9.2100	9.21000	8.7300	8.9200	-2.938%	593,186	-4.933%
2026-06-02	9.5900	9.59000	9.1193	9.1900	-4.171%	439,011	-7.726%
2026-06-01	10.0300	10.07000	9.4950	9.5900	-5.796%	457,810	-11.575%
2026-05-29	9.9300	10.23500	9.8000	10.1800	+2.004%	501,435	-16.699%
2026-05-28	9.9500	10.05000	9.9300	9.9800	-0.499%	281,818	-15.030%
2026-05-27	10.1100	10.26000	10.0050	10.0300	-0.298%	616,188	-15.454%
2026-05-26	9.8400	10.07000	9.4500	10.0600	+2.340%	918,666	-15.706%
2026-05-22	9.3600	10.00000	9.3600	9.8300	+4.463%	510,854	-13.733%
2026-05-21	9.1600	9.42000	9.0400	9.4100	+0.642%	388,742	-9.883%
2026-05-20	9.0900	9.41000	9.0900	9.3500	+3.087%	624,876	-9.305%
2026-05-19	9.6100	9.84000	9.0200	9.0700	-5.422%	627,308	-6.505%
2026-05-18	9.6600	10.09000	9.5300	9.5900	-1.742%	650,972	-11.575%
2026-05-15	9.7300	9.86000	9.4600	9.7600	-1.014%	700,064	-13.115%
2026-05-14	9.6000	9.88000	9.4200	9.8600	+2.708%	452,435	-13.996%
2026-05-13	9.3300	9.73000	9.2800	9.6000	+1.803%	530,784	-11.667%
2026-05-12	9.6700	9.82000	9.2850	9.4300	-2.482%	495,103	-10.074%
2026-05-11	10.7900	10.88000	9.4600	9.6700	-9.879%	932,830	-12.306%
2026-05-08	11.0000	11.80000	10.6200	10.7300	+1.996%	798,770	-20.969%
2026-05-07	11.1000	11.20500	10.4000	10.5200	-5.903%	443,144	-19.392%
2026-05-06	11.1900	11.29500	11.0200	11.1800	-0.089%	333,876	-24.150%
2026-05-05	10.8900	11.25000	10.8900	11.1900	+3.707%	306,816	-24.218%
2026-05-04	10.5800	11.00000	10.5500	10.7900	+1.410%	592,359	-21.409%
2026-05-01	11.0400	11.13500	10.6400	10.6400	-3.797%	516,354	-20.301%
2026-04-30	10.8900	11.12000	10.8400	11.0600	+1.748%	319,521	-23.327%
2026-04-29	11.4600	11.46000	10.7400	10.8700	-5.560%	397,882	-21.987%
2026-04-28	10.8400	11.57000	10.8300	11.5100	+6.673%	439,891	-26.325%
2026-04-27	10.7100	11.12000	10.7100	10.7900	+0.372%	314,338	-21.409%
2026-04-24	10.6500	10.82000	10.4000	10.7500	+0.186%	287,830	-21.116%
2026-04-23	10.6900	11.07000	10.6000	10.7300	+0.093%	474,684	-20.969%
2026-04-22	10.6900	10.84500	10.6100	10.7200	+0.469%	350,784	-20.896%
2026-04-21	10.7800	10.78000	10.4800	10.6700	-1.112%	451,036	-20.525%
2026-04-20	10.8200	10.97000	10.7700	10.7900	-1.009%	333,299	-21.409%
2026-04-17	10.7100	10.98500	10.7000	10.9000	+3.612%	486,483	-22.202%
2026-04-16	10.7800	10.84500	10.4450	10.5200	-2.773%	298,913	-19.392%
2026-04-15	10.6200	10.86500	10.5050	10.8200	+1.979%	409,928	-21.627%
2026-04-14	10.3400	10.67000	10.3400	10.6100	+2.910%	370,946	-20.075%
2026-04-13	10.4900	10.55000	10.1800	10.3100	-1.810%	334,054	-17.750%
2026-04-10	10.6000	10.60000	10.3700	10.5000	-0.756%	319,035	-19.238%
2026-04-09	10.4700	10.70000	10.3790	10.5800	-0.657%	414,711	-19.849%
2026-04-08	10.4800	10.67500	10.2900	10.6500	+2.799%	454,454	-20.376%
2026-04-07	9.9800	10.37000	9.8000	10.3600	+3.187%	481,374	-18.147%
2026-04-06	9.9100	10.10500	9.8800	10.0400	+1.826%	412,514	-15.538%
2026-04-02	9.7500	10.08000	9.5100	9.8600	-1.695%	849,123	-13.996%
2026-04-01	9.8400	10.11500	9.8000	10.0300	+3.189%	593,298	-15.454%
2026-03-31	9.3300	9.86000	9.3300	9.7200	+5.081%	671,533	-12.757%
2026-03-30	9.2400	9.50000	9.1100	9.2500	-0.108%	416,193	-8.324%
2026-03-27	9.4200	9.62000	9.1400	9.2600	-2.731%	430,062	-8.423%
2026-03-26	9.1900	9.68000	9.1575	9.5200	+2.256%	452,737	-10.924%
2026-03-25	8.8400	9.31500	8.8200	9.3100	+6.644%	543,667	-8.915%
2026-03-24	8.7500	8.95500	8.4850	8.7300	-1.020%	534,726	-2.864%
2026-03-23	8.8300	9.04000	8.7600	8.8200	+0.800%	487,557	-3.855%
2026-03-20	8.5400	8.76000	8.4400	8.7500	+2.459%	1,401,661	-3.086%
2026-03-19	8.5400	8.63000	8.3775	8.5400	-0.582%	467,774	-0.703%
2026-03-18	8.9400	8.94490	8.5300	8.5900	-4.556%	495,893	-1.281%
2026-03-17	9.1000	9.20000	8.9550	9.0000	-1.854%	467,125	-5.778%
2026-03-16	9.2700	9.31500	9.0600	9.1700	-0.434%	511,792	-7.525%
2026-03-13	9.4000	9.54000	8.9950	9.2100	-1.074%	584,493	-7.926%
2026-03-12	9.4800	9.48000	9.0900	9.3100	-2.818%	737,000	-8.915%
2026-03-11	9.7000	9.84000	9.2550	9.5800	-1.945%	701,241	-11.482%
2026-03-10	10.2100	10.27000	9.6800	9.7700	-0.408%	628,374	-13.204%
2026-03-09	9.2700	9.95000	9.2200	9.8100	+2.294%	626,457	-13.558%
2026-03-06	9.2400	9.64000	9.2400	9.5900	+1.374%	651,791	-11.575%
2026-03-05	9.7000	10.06260	9.3600	9.4600	-4.057%	509,804	-10.359%
2026-03-04	9.3600	9.96000	9.3600	9.8600	+5.342%	543,331	-13.996%
2026-03-03	9.0900	9.61500	8.9500	9.3600	-0.426%	553,436	-9.402%
2026-03-02	9.0900	9.61500	8.9650	9.4000	+8.420%	811,087	-9.787%
2026-02-27	8.5300	8.79000	8.4800	8.6700	+0.347%	439,376	-2.191%
2026-02-26	8.8800	8.95500	8.6300	8.6400	-2.703%	355,723	-1.852%
2026-02-25	9.0000	9.11000	8.5301	8.8800	-1.003%	490,498	-4.505%
2026-02-24	9.0300	9.30000	8.7500	8.9700	-1.103%	448,815	-5.463%
2026-02-23	9.0000	9.34000	8.8100	9.0700	+0.554%	465,763	-6.505%
2026-02-20	9.3800	9.59000	8.1950	9.0200	-0.111%	786,420	-5.987%
2026-02-19	9.0600	9.20000	8.8000	9.0300	-0.660%	349,721	-6.091%
2026-02-18	8.8100	9.22500	8.8050	9.0900	+1.451%	307,596	-6.711%
2026-02-17	8.9600	9.20500	8.7950	8.9600	0.000%	374,772	-5.357%
2026-02-13	8.8500	9.24000	8.8450	8.9600	+1.243%	308,608	-5.357%
2026-02-12	8.9300	9.04000	8.7200	8.8500	-0.896%	351,722	-4.181%
2026-02-11	9.0100	9.09000	8.6500	8.9300	-0.335%	270,865	-5.039%
2026-02-10	8.8100	9.12000	8.7700	8.9600	+1.129%	329,527	-5.357%
2026-02-09	8.9000	9.04000	8.5900	8.8600	-0.561%	356,096	-4.289%
2026-02-06	8.5800	8.99000	8.5600	8.9100	+6.707%	581,028	-4.826%
2026-02-05	8.8600	9.04500	8.2300	8.3500	-6.074%	518,973	+1.557%
2026-02-04	8.7700	9.04000	8.4800	8.8900	+1.253%	451,843	-4.612%
2026-02-03	8.9000	9.05000	8.6100	8.7800	-1.459%	280,865	-3.417%
2026-02-02	8.7900	8.95000	8.3900	8.9100	+1.135%	556,687	-4.826%
2026-01-30	8.9800	9.07000	8.6500	8.8100	-2.759%	389,946	-3.746%
2026-01-29	9.1500	9.50000	8.9500	9.0600	-0.875%	362,299	-6.402%
2026-01-28	9.6900	9.77500	9.1100	9.1400	-6.064%	420,561	-7.221%
2026-01-27	9.9200	10.09000	9.6800	9.7300	-2.113%	393,146	-12.847%
2026-01-26	9.9400	10.26000	9.7650	9.9400	-0.600%	468,372	-14.688%
2026-01-23	10.3000	10.53000	9.9900	10.0000	-3.288%	659,527	-15.200%
2026-01-22	9.6800	10.35000	9.6650	10.3400	+6.818%	512,688	-17.988%
2026-01-21	9.2800	9.72000	9.2400	9.6800	+4.649%	591,450	-12.397%
2026-01-20	9.1200	9.54500	9.0000	9.2500	-1.070%	630,858	-8.324%
2026-01-16	9.2900	9.45000	8.9350	9.3500	+0.972%	761,486	-9.305%
2026-01-15	9.1600	9.27500	8.9100	9.2600	+0.652%	601,967	-8.423%
2026-01-14	8.9400	9.26000	8.8400	9.2000	+2.450%	398,427	-7.826%
2026-01-13	8.7700	9.06000	8.7700	8.9800	+0.786%	470,159	-5.568%
2026-01-12	9.1600	9.16000	8.6500	8.9100	-3.047%	585,586	-4.826%
2026-01-09	9.1900	9.33500	9.1100	9.1900	+1.547%	399,453	-7.726%
2026-01-08	9.0300	9.16000	8.9500	9.0500	-0.876%	376,004	-6.298%
2026-01-07	9.0000	9.46500	8.9600	9.1300	+1.784%	468,687	-7.119%
2026-01-06	9.0100	9.14000	8.8850	8.9700	-1.429%	636,414	-5.463%
2026-01-05	9.2400	9.24000	8.9200	9.1000	-1.087%	539,121	-6.813%
2026-01-02	9.5600	9.69000	9.0700	9.2000	-3.665%	526,826	-7.826%
2025-12-31	9.3000	9.56000	9.2400	9.5500	+2.578%	475,140	-11.204%
2025-12-30	9.4500	9.52000	9.2900	9.3100	-1.793%	363,451	-8.915%
2025-12-29	9.4900	9.54500	9.3350	9.4800	-0.629%	495,901	-10.549%
2025-12-26	9.6700	9.67000	9.4300	9.5400	-1.548%	424,645	-11.111%
2025-12-24	9.4600	9.74000	9.2300	9.6900	+2.107%	237,356	-12.487%
2025-12-23	9.5300	9.59000	9.2900	9.4900	-1.963%	703,352	-10.643%
2025-12-22	9.1600	9.78000	9.0700	9.6800	+5.103%	688,017	-12.397%
2025-12-19	9.3800	9.56000	9.1100	9.2100	-1.812%	4,129,698	-7.926%
2025-12-18	9.4600	9.67000	9.3200	9.3800	-0.530%	547,631	-9.595%
2025-12-17	9.7800	9.91000	9.3900	9.4300	-3.282%	508,027	-10.074%
2025-12-16	9.9500	10.16000	9.5200	9.7500	-2.207%	638,928	-13.026%
2025-12-15	10.3700	10.50000	9.9400	9.9700	-3.764%	852,645	-14.945%
2025-12-12	10.4000	10.49000	10.1950	10.3600	+0.290%	477,695	-18.147%
2025-12-11	9.9300	10.50000	9.8100	10.3300	+4.661%	693,399	-17.909%
2025-12-10	10.2800	10.32000	9.6900	9.8700	-4.360%	961,391	-14.083%
2025-12-09	10.7000	10.80000	10.2300	10.3200	-3.821%	532,153	-17.829%
2025-12-08	11.2000	11.30000	10.7100	10.7300	-3.071%	561,870	-20.969%
2025-12-05	11.1800	11.48000	10.9750	11.0700	-0.806%	434,696	-23.397%
2025-12-04	11.0400	11.57000	10.9500	11.1600	-0.090%	1,161,191	-24.014%
2025-12-03	10.4000	11.48000	10.3100	11.1700	+7.923%	777,465	-24.082%
2025-12-02	10.2900	10.53000	10.1400	10.3500	+0.779%	615,124	-18.068%
2025-12-01	10.9800	11.13000	10.2150	10.2700	-4.465%	648,509	-17.429%
2025-11-28	10.5200	10.82500	10.4550	10.7500	+3.068%	288,728	-21.116%
2025-11-26	10.4800	10.59000	10.3700	10.4300	-0.667%	451,420	-18.696%
2025-11-25	10.5000	10.62000	10.3000	10.5000	+0.962%	515,553	-19.238%
2025-11-24	10.5500	10.91000	10.2900	10.4000	-0.763%	776,169	-18.462%
2025-11-21	10.0200	10.69000	9.9000	10.4800	+4.279%	461,186	-19.084%
2025-11-20	10.1200	10.51000	9.9900	10.0500	+0.601%	460,489	-15.622%
2025-11-19	10.2900	10.49000	9.9700	9.9900	-3.571%	479,680	-15.115%
2025-11-18	10.1800	10.42000	9.9600	10.3600	+1.073%	427,945	-18.147%
2025-11-17	9.9400	10.32000	9.7500	10.2500	+3.223%	827,245	-17.268%
2025-11-14	10.0400	10.33000	9.9300	9.9300	-2.456%	504,462	-14.602%
2025-11-13	10.8300	10.83000	10.1200	10.1800	-6.175%	679,641	-16.699%
2025-11-12	10.3600	10.90000	10.2200	10.8500	+3.531%	686,417	-21.843%
2025-11-11	10.3900	10.75000	10.1350	10.4800	-0.475%	603,643	-19.084%
2025-11-10	10.9000	11.08990	10.4650	10.5300	-0.284%	694,728	-19.468%
2025-11-07	10.4900	10.96000	9.7200	10.5600	+4.762%	928,366	-19.697%
2025-11-06	10.3000	10.49500	10.0150	10.0800	-1.850%	557,222	-15.873%
2025-11-05	10.1700	10.45000	10.0000	10.2700	+0.097%	535,313	-17.429%
2025-11-04	10.4000	10.56000	10.1600	10.2600	-2.657%	600,351	-17.349%
2025-11-03	10.7550	11.17000	10.4050	10.5400	-1.953%	612,476	-19.545%
2025-10-31	10.5400	10.78500	10.4000	10.7500	+2.576%	479,954	-21.116%
2025-10-30	10.6300	10.81500	10.3450	10.4800	-1.596%	381,487	-19.084%
2025-10-29	10.6000	10.79500	10.3400	10.6500	+1.044%	596,013	-20.376%
2025-10-28	11.1400	11.69000	10.4000	10.5400	+1.639%	969,343	-19.545%
2025-10-27	9.9800	10.40000	9.9500	10.3700	+5.601%	405,387	-18.226%
2025-10-24	9.8000	10.02000	9.7100	9.8200	+0.718%	362,606	-13.646%
2025-10-23	9.8800	9.97000	9.7200	9.7500	-1.316%	349,011	-13.026%
2025-10-22	10.2200	10.35000	9.7200	9.8800	-3.279%	429,435	-14.170%
2025-10-21	10.3700	10.61000	10.1800	10.2150	-1.495%	289,885	-16.985%
2025-10-20	10.0500	10.55000	9.9550	10.3700	+4.536%	558,918	-18.226%
2025-10-17	9.9900	10.23000	9.6100	9.9200	-1.685%	777,390	-14.516%
2025-10-16	10.7600	10.90000	10.0300	10.0900	-5.347%	624,880	-15.956%
2025-10-15	10.1200	10.72000	10.1200	10.6600	+5.336%	801,962	-20.450%
2025-10-14	10.3200	10.32000	10.0320	10.1200	-2.222%	392,072	-16.206%
2025-10-13	10.0300	10.35000	10.0000	10.3500	+2.985%	703,194	-18.068%
2025-10-10	10.3400	10.45000	9.9800	10.0500	-2.427%	734,065	-15.622%
2025-10-09	10.4300	10.65000	10.2800	10.3000	-0.483%	801,307	-17.670%
2025-10-08	10.2700	10.54000	10.1300	10.3500	+1.770%	650,937	-18.068%
2025-10-07	10.1200	10.37200	9.9203	10.1700	+3.144%	1,033,872	-16.618%
2025-10-06	10.0000	10.08500	9.7700	9.8600	-0.605%	343,503	-13.996%
2025-10-03	10.0200	10.16000	9.5800	9.9200	-0.701%	852,906	-14.516%
2025-10-02	9.9500	10.22000	9.8519	9.9900	+0.706%	767,564	-15.115%
2025-10-01	9.7900	10.46000	9.7800	9.9200	+1.639%	965,862	-14.516%
2025-09-30	9.7300	9.85000	9.5000	9.7600	0.000%	989,151	-13.115%
2025-09-29	9.4300	9.82000	9.2100	9.7600	+3.719%	946,535	-13.115%
2025-09-26	9.2900	9.46000	9.0240	9.4100	+0.534%	715,256	-9.883%
2025-09-25	9.2000	9.56000	9.0400	9.3600	+0.429%	1,566,775	-9.402%
2025-09-24	8.3200	9.34000	8.3000	9.3200	+12.154%	1,116,744	-9.013%
2025-09-23	8.2800	8.35000	8.1400	8.3100	+0.241%	404,696	+2.046%
2025-09-22	8.1200	8.43000	8.0200	8.2900	+2.726%	511,942	+2.292%
2025-09-19	8.2000	8.23000	8.0650	8.0700	-1.345%	910,686	+5.081%
2025-09-18	8.1800	8.35000	8.0500	8.1800	+1.489%	459,057	+3.667%
2025-09-17	8.1900	8.38500	8.0400	8.0600	-1.225%	507,619	+5.211%
2025-09-16	8.1200	8.36000	8.1200	8.1600	0.000%	362,452	+3.922%
2025-09-15	8.1800	8.35000	8.1000	8.1600	-0.609%	713,691	+3.922%
2025-09-12	8.4300	8.49000	8.2000	8.2100	-2.610%	551,060	+3.289%
2025-09-11	8.2400	8.50000	8.1900	8.4300	+1.505%	711,934	+0.593%
2025-09-10	8.3400	8.47000	8.2000	8.3050	-0.420%	518,651	+2.107%
2025-09-09	8.5000	8.50000	8.1000	8.3400	-1.767%	916,203	+1.679%
2025-09-08	8.6100	8.62000	8.3000	8.4900	-0.702%	622,009	-0.118%
2025-09-05	8.2400	8.58500	8.2100	8.5500	+4.141%	1,128,164	-0.819%
2025-09-04	8.4500	8.46000	8.1050	8.2100	-2.145%	961,597	+3.289%
2025-09-03	8.2400	8.47000	8.1600	8.3900	+1.451%	1,210,436	+1.073%
2025-09-02	8.1700	8.42500	8.0600	8.2700	+0.854%	1,048,928	+2.539%
2025-08-29	8.2700	8.33990	8.0800	8.2000	-0.485%	903,119	+3.415%
2025-08-28	8.2200	8.58000	8.0500	8.2400	-3.738%	1,711,298	+2.913%
2025-08-27	8.3600	8.73000	8.3500	8.5600	+2.515%	1,021,264	-0.935%
2025-08-26	8.3500	8.56000	8.3000	8.3500	-0.358%	1,653,408	+1.557%
2025-08-25	8.7600	8.78930	8.3500	8.3800	-4.447%	613,157	+1.193%
2025-08-22	8.6300	8.97000	8.5200	8.7700	+2.453%	1,244,739	-3.307%
2025-08-21	8.4100	8.57000	8.3200	8.5600	+0.469%	858,008	-0.935%
2025-08-20	8.5000	8.59500	8.2800	8.5200	0.000%	639,174	-0.469%
2025-08-19	8.5100	8.70000	8.3500	8.5200	-0.117%	829,930	-0.469%
2025-08-18	8.3600	8.66000	8.2950	8.5300	+3.394%	1,164,541	-0.586%
2025-08-15	8.1100	8.33500	8.0000	8.2500	+2.357%	1,130,318	+2.788%
2025-08-14	8.0200	8.11610	7.7800	8.0600	+0.124%	590,370	+5.211%
2025-08-13	7.6000	8.17000	7.5800	8.0500	+6.764%	1,598,596	+5.342%
2025-08-12	7.7700	7.96000	7.5000	7.5400	-1.695%	926,650	+12.467%
2025-08-11	7.7000	7.85000	7.3852	7.6700	-0.260%	1,147,187	+10.561%
2025-08-08	7.7400	7.94000	7.6350	7.6900	-0.389%	921,633	+10.273%
2025-08-07	7.9800	7.98000	7.5200	7.7200	-2.525%	1,092,136	+9.845%
2025-08-06	7.5200	8.01000	7.2800	7.9200	+12.660%	3,107,286	+7.071%
2025-08-05	7.0300	7.54000	6.7300	7.0300	+1.297%	1,565,289	+20.626%
2025-08-04	6.8500	6.99000	6.7000	6.9400	+1.909%	957,884	+22.190%
2025-08-01	6.8000	6.87000	6.6100	6.8100	-0.873%	859,928	+24.523%
2025-07-31	6.9100	7.22500	6.8300	6.8700	-0.145%	994,942	+23.435%
2025-07-30	7.0000	7.33000	6.7400	6.8800	-0.722%	1,240,795	+23.256%
2025-07-29	6.8900	7.10000	6.8000	6.9300	+0.873%	724,885	+22.367%
2025-07-28	6.7100	6.89000	6.6257	6.8700	+2.844%	804,766	+23.435%
2025-07-25	6.7500	6.86000	6.5800	6.6800	-0.299%	772,127	+26.946%
2025-07-24	6.7200	6.75800	6.5400	6.7000	-0.888%	735,590	+26.567%
2025-07-23	6.5400	6.94000	6.5100	6.7600	+3.522%	899,115	+25.444%
2025-07-22	6.3100	6.59000	6.2900	6.5300	+3.816%	722,348	+29.862%
2025-07-21	6.2700	6.52000	6.2400	6.2900	+0.479%	686,670	+34.817%
2025-07-18	6.5400	6.62100	6.2450	6.2600	-3.246%	788,843	+35.463%
2025-07-17	6.3600	6.60000	6.3200	6.4700	+2.373%	743,450	+31.066%
2025-07-16	6.2700	6.44000	6.1850	6.3200	+1.608%	675,246	+34.177%
2025-07-15	6.4400	6.46000	6.1600	6.2200	-3.266%	730,504	+36.334%
2025-07-14	6.3800	6.50000	6.3300	6.4300	+0.469%	792,710	+31.882%
2025-07-11	6.4700	6.52000	6.3100	6.4000	-2.588%	569,147	+32.500%
2025-07-10	6.5500	6.68000	6.4318	6.5700	-0.152%	806,755	+29.072%
2025-07-09	6.5700	6.77000	6.5500	6.5800	+0.920%	698,947	+28.875%
2025-07-08	6.2900	6.66500	6.2900	6.5200	+3.657%	1,021,937	+30.061%
2025-07-07	6.4000	6.47000	6.2250	6.2900	-2.253%	897,456	+34.817%
2025-07-03	6.3200	6.45640	6.2100	6.4350	+1.820%	636,696	+31.779%
2025-07-02	6.2500	6.58500	6.1300	6.3200	+0.958%	1,114,647	+34.177%
2025-07-01	6.0600	6.49000	5.9600	6.2600	+3.130%	1,508,083	+35.463%
2025-06-30	6.0900	6.24000	6.0600	6.0700	-0.164%	1,139,529	+39.703%
2025-06-27	6.2500	6.41000	6.0100	6.0800	-1.618%	2,692,955	+39.474%
2025-06-26	6.0100	6.32500	5.8300	6.1800	+3.172%	2,128,907	+37.217%
2025-06-25	6.1400	6.14000	5.8400	5.9900	-1.318%	1,200,775	+41.569%
2025-06-24	6.1400	6.28000	5.8600	6.0700	+0.165%	1,636,002	+39.703%
2025-06-23	5.7000	6.36000	5.7000	6.0600	+5.944%	2,452,348	+39.934%
2025-06-20	5.9200	6.05000	5.6400	5.7200	-0.522%	3,572,545	+48.252%
2025-06-18	5.7000	6.03000	5.6700	5.7500	+0.877%	5,022,826	+47.478%
2025-06-17	5.6100	6.00000	5.5100	5.7000	+0.707%	3,137,135	+48.772%
2025-06-16	5.4700	5.77000	5.2900	5.6600	+11.417%	2,180,373	+49.823%
2025-06-13	4.9900	5.15000	4.9500	5.0800	+0.197%	806,358	+66.929%
2025-06-12	5.0500	5.18000	5.0100	5.0700	-0.588%	652,183	+67.258%
2025-06-11	5.2800	5.39000	5.0900	5.1000	-3.042%	843,290	+66.275%
2025-06-10	5.2700	5.45000	5.2200	5.2600	+0.190%	694,942	+61.217%
2025-06-09	5.4900	5.52950	5.0450	5.2500	-2.957%	2,323,216	+61.524%
2025-06-06	5.1100	5.44000	5.0500	5.4100	+6.917%	1,250,560	+56.747%
2025-06-05	4.8700	5.20000	4.7600	5.0600	+3.689%	1,496,886	+67.589%
2025-06-04	4.8300	4.88000	4.6600	4.8800	+1.035%	1,142,961	+73.770%
2025-06-03	4.6600	4.85000	4.5300	4.8300	+3.648%	1,307,546	+75.569%
2025-06-02	4.5600	4.81000	4.5300	4.6600	+1.525%	1,775,839	+81.974%
2025-05-30	4.6000	4.70000	4.4216	4.5900	-2.340%	1,966,074	+84.749%
2025-05-29	4.7000	4.93500	4.6300	4.7000	+2.174%	5,379,370	+80.426%
2025-05-28	4.4800	4.85000	4.3200	4.6000	+0.437%	6,238,281	+84.348%
2025-05-27	4.7900	5.35000	4.4450	4.5800	-30.395%	9,655,051	+85.153%
2025-05-23	6.4500	6.61500	6.3600	6.5800	+0.458%	1,767,325	+28.875%
2025-05-22	6.7500	6.88000	6.5200	6.5500	-3.959%	965,101	+29.466%
2025-05-21	7.1600	7.24000	6.6150	6.8200	-6.447%	1,137,440	+24.340%
2025-05-20	7.4500	7.58500	7.2300	7.2900	-1.486%	1,249,789	+16.324%
2025-05-19	7.1100	7.41000	7.0000	7.4000	+3.064%	781,413	+14.595%
2025-05-16	6.7100	7.32500	6.6500	7.1800	+6.925%	1,170,871	+18.106%
2025-05-15	6.9000	6.92000	6.4650	6.7150	-2.469%	1,116,134	+26.284%
2025-05-14	7.5700	7.70000	6.8200	6.8850	-9.289%	1,882,776	+23.166%
2025-05-13	7.6100	7.76000	7.4100	7.5900	-0.263%	2,205,868	+11.726%
2025-05-12	7.5700	8.04990	7.1650	7.6100	+2.423%	1,425,409	+11.432%
2025-05-09	7.0200	8.08000	6.9200	7.4300	+4.648%	1,656,948	+14.132%
2025-05-08	7.3000	7.44000	7.0102	7.1000	-2.606%	1,713,603	+19.437%
2025-05-07	7.5000	7.52000	7.1700	7.2900	-0.816%	2,004,166	+16.324%
2025-05-06	8.0200	8.79960	7.3500	7.3500	-9.035%	4,164,929	+15.374%
2025-05-05	8.5000	8.75000	8.0000	8.0800	-4.941%	3,031,976	+4.950%
2025-05-02	8.7500	9.50000	8.2500	8.5000	-2.523%	5,556,982	-0.235%
2025-05-01	9.2100	9.27000	8.5800	8.7200	-5.217%	1,937,207	-2.752%
2025-04-30	9.4500	9.57500	9.1700	9.2000	-5.057%	989,625	-7.826%
2025-04-29	9.6400	9.77500	9.4400	9.6900	+0.415%	445,954	-12.487%
2025-04-28	9.7400	9.81000	9.3650	9.6500	-0.515%	573,556	-12.124%
2025-04-25	9.5800	9.84000	9.3900	9.7000	+0.518%	491,670	-12.577%
2025-04-24	9.5600	9.98000	9.4500	9.6500	+0.626%	388,554	-12.124%
2025-04-23	9.7700	10.07000	9.4400	9.5900	+0.524%	836,739	-11.575%
2025-04-22	9.4200	9.65000	9.2100	9.5400	+2.581%	1,078,974	-11.111%
2025-04-21	9.1200	9.96990	9.0000	9.3000	+1.087%	774,051	-8.817%
2025-04-17	9.1700	9.48500	9.1000	9.2000	-0.648%	341,020	-7.826%
2025-04-16	9.5100	9.58000	9.1500	9.2600	-3.441%	400,107	-8.423%
2025-04-15	9.8800	10.04150	9.4000	9.5900	-3.521%	498,788	-11.575%
2025-04-14	10.4500	10.45000	9.7500	9.9400	-2.740%	387,199	-14.688%
2025-04-11	9.6900	10.27000	9.5850	10.2200	+5.470%	443,720	-17.025%
2025-04-10	9.9600	10.15500	9.5350	9.6900	-5.556%	460,785	-12.487%
2025-04-09	10.2200	10.79000	9.3000	10.2600	-2.099%	1,329,122	-17.349%
2025-04-08	11.2400	11.50000	10.3500	10.4800	-3.321%	746,553	-19.084%
2025-04-07	10.3700	11.28000	10.0000	10.8400	-0.184%	1,127,131	-21.771%
2025-04-04	11.0200	11.37000	10.6800	10.8600	-4.064%	417,145	-21.915%
2025-04-03	11.5700	11.84000	11.1100	11.3200	-6.755%	456,555	-25.088%
2025-04-02	11.6000	12.19500	11.5400	12.1400	+3.407%	560,627	-30.148%
2025-04-01	12.2700	12.44760	11.4200	11.7400	-5.131%	955,545	-27.768%
2025-03-31	12.6600	12.70500	11.7800	12.3750	-5.822%	535,684	-31.475%
2025-03-28	13.0300	13.22000	12.7000	13.1400	+0.999%	211,935	-35.464%
2025-03-27	13.5200	13.52000	12.7100	13.0100	-2.693%	284,214	-34.819%
2025-03-26	12.6600	13.39000	12.4623	13.3700	+5.692%	661,754	-36.574%
2025-03-25	13.2700	13.29500	12.5700	12.6500	-5.172%	384,138	-32.964%
2025-03-24	13.1700	13.71000	13.1100	13.3400	+2.853%	355,298	-36.432%
2025-03-21	12.7200	12.99000	12.5400	12.9700	+0.777%	834,263	-34.618%
2025-03-20	12.7800	13.22000	12.7800	12.8700	-0.078%	395,913	-34.110%
2025-03-19	12.7200	13.28000	12.5800	12.8800	+0.390%	338,383	-34.161%
2025-03-18	13.5800	13.73500	12.8200	12.8300	-6.623%	470,644	-33.905%
2025-03-17	13.7100	13.95000	13.0000	13.7400	0.000%	511,127	-38.282%
2025-03-14	14.2200	14.34000	13.5100	13.7400	-2.345%	424,646	-38.282%
2025-03-13	13.7900	14.28500	13.4282	14.0700	+1.515%	374,986	-39.730%
2025-03-12	13.8500	14.24000	13.6150	13.8600	+0.800%	301,487	-38.817%
2025-03-11	14.6000	14.60000	13.4050	13.7500	-5.790%	618,560	-38.327%
2025-03-10	15.0000	15.14000	14.2900	14.5950	-4.420%	272,431	-41.898%
2025-03-07	15.0200	15.62560	14.9100	15.2700	+0.925%	375,187	-44.466%
2025-03-06	14.6400	15.54000	14.3800	15.1300	+1.204%	320,385	-43.952%
2025-03-05	15.0300	15.48000	14.3300	14.9500	-0.730%	571,962	-43.278%
2025-03-04	14.1500	15.51000	13.8900	15.0600	+5.094%	570,449	-43.692%
2025-03-03	15.8500	16.04810	14.3100	14.3300	-9.361%	598,617	-40.823%
2025-02-28	15.3100	16.16000	15.1550	15.8100	+4.494%	500,532	-46.363%
2025-02-27	14.5500	15.19000	14.5400	15.1300	+3.986%	325,873	-43.952%
2025-02-26	15.0800	15.08000	14.2200	14.5500	-0.547%	383,261	-41.718%
2025-02-25	15.2900	15.39000	14.5000	14.6300	-3.940%	370,480	-42.037%
2025-02-24	15.5700	15.90000	14.4850	15.2300	-2.121%	349,480	-44.320%
2025-02-21	15.9100	16.66500	14.7700	15.5600	+2.033%	724,170	-45.501%
2025-02-20	15.0000	15.32250	14.7900	15.2500	+1.802%	353,480	-44.393%
2025-02-19	13.9000	15.07500	13.6900	14.9800	+7.692%	480,696	-43.391%
2025-02-18	14.1700	14.72500	13.7850	13.9100	-1.835%	257,506	-39.037%
2025-02-14	13.9900	14.53000	13.6250	14.1700	+2.016%	184,287	-40.155%
2025-02-13	13.8400	13.92000	13.1500	13.8900	+0.507%	260,597	-38.949%
2025-02-12	13.5000	13.92000	13.3600	13.8200	+0.218%	231,684	-38.640%