Dark

PRTA
Prothena Corporation plc
stock NASDAQ

At Close

Sep 28, 2026 3:59:55 PM EDT

8.74USD+5.428%(+0.45)488,859

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

8.73USD+5.308%(+0.44)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	8.2500	8.8600	8.0733	8.7200	+5.187%	488,859	0.000%
2026-09-25	8.3800	8.5200	8.1850	8.2900	-0.361%	481,049	+5.187%
2026-09-24	8.6300	8.7300	8.2800	8.3200	-4.147%	426,063	+4.808%
2026-09-23	8.9400	8.9700	8.6650	8.6800	-3.448%	357,843	+0.461%
2026-09-22	8.7200	9.0900	8.7000	8.9900	+5.640%	445,501	-3.003%
2026-09-21	8.5900	8.7950	8.4600	8.5100	-0.816%	363,158	+2.468%
2026-09-18	8.4100	8.6000	8.2500	8.5800	+1.418%	1,830,892	+1.632%
2026-09-17	8.3900	8.5600	8.2300	8.4600	+2.670%	404,760	+3.073%
2026-09-16	8.3500	8.5000	8.2000	8.2400	-1.080%	398,337	+5.825%
2026-09-15	8.8600	8.8600	8.2950	8.3300	-5.982%	323,439	+4.682%
2026-09-14	8.9500	8.9900	8.7900	8.8600	-0.784%	374,873	-1.580%
2026-09-11	9.0600	9.1400	8.7650	8.9300	-0.998%	376,276	-2.352%
2026-09-10	9.2500	9.2550	8.9700	9.0200	-3.011%	310,913	-3.326%
2026-09-09	9.4000	9.4958	9.2200	9.3000	-2.516%	294,558	-6.237%
2026-09-08	9.6000	9.6700	9.3450	9.5400	-2.851%	305,441	-8.595%
2026-09-04	9.5000	9.8700	9.4800	9.8200	+2.292%	383,928	-11.202%
2026-09-03	9.7700	9.7800	9.5119	9.6000	-0.878%	277,056	-9.167%
2026-09-02	9.6400	9.7500	9.3700	9.6850	+0.780%	341,056	-9.964%
2026-09-01	9.2800	9.6300	9.2600	9.6100	+2.781%	267,670	-9.261%
2026-08-31	9.2600	9.4000	9.1001	9.3500	+0.214%	335,150	-6.738%
2026-08-28	9.0200	9.4790	8.9500	9.3300	+2.640%	498,115	-6.538%
2026-08-27	9.1600	9.2400	8.9500	9.0900	-1.730%	338,922	-4.070%
2026-08-26	9.4000	9.4000	9.1533	9.2500	-1.805%	289,040	-5.730%
2026-08-25	9.5100	9.8200	9.4200	9.4200	+0.319%	363,714	-7.431%
2026-08-24	9.4600	9.4900	9.1900	9.3900	-0.635%	248,124	-7.135%
2026-08-21	9.1100	9.5200	9.0900	9.4500	+4.651%	376,045	-7.725%
2026-08-20	9.1300	9.1450	8.7100	9.0300	-2.799%	345,968	-3.433%
2026-08-19	8.9100	9.3400	8.9100	9.2900	+6.659%	385,539	-6.136%
2026-08-18	8.8800	9.0000	8.5800	8.7100	-1.914%	248,561	+0.115%
2026-08-17	8.8400	9.0750	8.7290	8.8800	+0.226%	365,922	-1.802%
2026-08-14	9.0400	9.1500	8.8387	8.8600	-2.423%	312,601	-1.580%
2026-08-13	9.3000	9.3650	9.0400	9.0800	-1.944%	343,057	-3.965%
2026-08-12	9.2200	9.3100	9.0900	9.2600	+0.434%	274,927	-5.832%
2026-08-11	9.1200	9.2850	8.8620	9.2200	+1.096%	475,253	-5.423%
2026-08-10	8.7600	9.1700	8.5300	9.1200	+4.110%	713,688	-4.386%
2026-08-07	8.5400	8.8500	8.0400	8.7600	+2.098%	481,885	-0.457%
2026-08-06	8.5000	8.7664	8.3300	8.5800	+1.060%	418,686	+1.632%
2026-08-05	8.4900	8.7350	8.4050	8.4900	0.000%	489,491	+2.709%
2026-08-04	8.3300	8.5800	8.3300	8.4900	+1.921%	329,914	+2.709%
2026-08-03	8.1700	8.3800	8.0400	8.3300	+2.586%	566,001	+4.682%
2026-07-31	8.4100	8.5100	8.0000	8.1200	-3.448%	545,491	+7.389%
2026-07-30	8.5000	8.5550	8.2550	8.4100	-1.752%	502,234	+3.686%
2026-07-29	8.4500	8.6800	8.3900	8.5600	0.000%	641,215	+1.869%
2026-07-28	8.7000	8.7800	8.3600	8.5600	-1.609%	802,256	+1.869%
2026-07-27	8.8800	9.1300	8.6600	8.7000	-0.571%	704,707	+0.230%
2026-07-24	8.5400	8.8250	8.3500	8.7500	+2.579%	576,837	-0.343%
2026-07-23	8.2700	8.6250	8.2300	8.5300	+1.066%	532,213	+2.227%
2026-07-22	8.6900	8.7900	8.4300	8.4400	-3.543%	542,549	+3.318%
2026-07-21	8.7200	8.8100	8.5100	8.7500	+0.923%	647,645	-0.343%
2026-07-20	8.6600	8.8500	8.5450	8.6700	+0.115%	549,625	+0.577%
2026-07-17	8.4000	8.7993	8.2750	8.6600	+2.243%	408,386	+0.693%
2026-07-16	8.4000	8.6600	8.0750	8.4700	+0.474%	659,663	+2.952%
2026-07-15	8.5800	8.6300	8.4200	8.4300	-2.431%	504,691	+3.440%
2026-07-14	8.7700	8.8800	8.6100	8.6400	-2.152%	522,031	+0.926%
2026-07-13	9.1700	9.1900	8.7600	8.8300	-4.437%	781,733	-1.246%
2026-07-10	9.6400	9.8200	9.0300	9.2400	-4.149%	505,131	-5.628%
2026-07-09	9.8300	10.0200	9.5500	9.6400	-2.132%	482,230	-9.544%
2026-07-08	9.6600	9.8600	9.5600	9.8500	+1.756%	444,246	-11.472%
2026-07-07	9.6200	9.7800	9.3300	9.6800	+1.895%	520,543	-9.917%
2026-07-06	9.6500	9.8400	9.4650	9.5000	-1.961%	403,738	-8.211%
2026-07-02	9.6100	10.1500	9.5700	9.6900	+1.148%	462,876	-10.010%
2026-07-01	9.7400	10.0000	9.4700	9.5800	-2.145%	435,334	-8.977%
2026-06-30	9.9600	10.0400	9.7500	9.7900	-1.805%	339,636	-10.930%
2026-06-29	10.0000	10.1200	9.7800	9.9700	-0.499%	420,299	-12.538%
2026-06-26	9.3200	10.0900	9.2800	10.0200	+8.091%	1,914,377	-12.974%
2026-06-25	9.4200	9.5800	9.1900	9.2700	-1.383%	964,890	-5.933%
2026-06-24	9.5700	9.8700	9.2630	9.4000	-1.571%	477,886	-7.234%
2026-06-23	9.1200	9.7700	9.1200	9.5500	+4.372%	458,045	-8.691%
2026-06-22	8.9000	9.2700	8.8900	9.1500	+2.464%	612,545	-4.699%
2026-06-18	8.6300	9.1500	8.5150	8.9300	+5.183%	1,390,844	-2.352%
2026-06-17	8.3900	8.7200	8.3900	8.4900	+2.413%	542,968	+2.709%
2026-06-16	8.1600	8.3500	7.8500	8.2900	+1.718%	586,273	+5.187%
2026-06-15	8.6900	8.7700	7.9300	8.1500	-1.212%	622,612	+6.994%
2026-06-12	8.2600	8.4500	8.2250	8.2500	-0.121%	315,405	+5.697%
2026-06-11	7.8900	8.4600	7.7300	8.2600	+4.425%	634,230	+5.569%
2026-06-10	8.4200	8.5900	7.8900	7.9100	-6.612%	456,981	+10.240%
2026-06-09	8.5600	8.8700	8.3450	8.4700	-1.051%	493,478	+2.952%
2026-06-08	8.8000	8.8900	8.5300	8.5600	-2.617%	313,208	+1.869%
2026-06-05	9.2500	9.3800	8.6300	8.7900	-4.973%	656,307	-0.796%
2026-06-04	9.0300	9.4500	9.0300	9.2500	+3.700%	504,873	-5.730%
2026-06-03	9.2100	9.2100	8.7300	8.9200	-2.938%	593,186	-2.242%
2026-06-02	9.5900	9.5900	9.1193	9.1900	-4.171%	439,011	-5.114%
2026-06-01	10.0300	10.0700	9.4950	9.5900	-5.796%	457,810	-9.072%
2026-05-29	9.9300	10.2350	9.8000	10.1800	+2.004%	501,435	-14.342%
2026-05-28	9.9500	10.0500	9.9300	9.9800	-0.499%	281,818	-12.625%
2026-05-27	10.1100	10.2600	10.0050	10.0300	-0.298%	616,188	-13.061%
2026-05-26	9.8400	10.0700	9.4500	10.0600	+2.340%	918,666	-13.320%
2026-05-22	9.3600	10.0000	9.3600	9.8300	+4.463%	510,854	-11.292%
2026-05-21	9.1600	9.4200	9.0400	9.4100	+0.642%	388,742	-7.333%
2026-05-20	9.0900	9.4100	9.0900	9.3500	+3.087%	624,876	-6.738%
2026-05-19	9.6100	9.8400	9.0200	9.0700	-5.422%	627,308	-3.859%
2026-05-18	9.6600	10.0900	9.5300	9.5900	-1.742%	650,972	-9.072%
2026-05-15	9.7300	9.8600	9.4600	9.7600	-1.014%	700,064	-10.656%
2026-05-14	9.6000	9.8800	9.4200	9.8600	+2.708%	452,435	-11.562%
2026-05-13	9.3300	9.7300	9.2800	9.6000	+1.803%	530,784	-9.167%
2026-05-12	9.6700	9.8200	9.2850	9.4300	-2.482%	495,103	-7.529%
2026-05-11	10.7900	10.8800	9.4600	9.6700	-9.879%	932,830	-9.824%
2026-05-08	11.0000	11.8000	10.6200	10.7300	+1.996%	798,770	-18.733%
2026-05-07	11.1000	11.2050	10.4000	10.5200	-5.903%	443,144	-17.110%
2026-05-06	11.1900	11.2950	11.0200	11.1800	-0.089%	333,876	-22.004%
2026-05-05	10.8900	11.2500	10.8900	11.1900	+3.707%	306,816	-22.073%
2026-05-04	10.5800	11.0000	10.5500	10.7900	+1.410%	592,359	-19.184%
2026-05-01	11.0400	11.1350	10.6400	10.6400	-3.797%	516,354	-18.045%
2026-04-30	10.8900	11.1200	10.8400	11.0600	+1.748%	319,521	-21.157%
2026-04-29	11.4600	11.4600	10.7400	10.8700	-5.560%	397,882	-19.779%
2026-04-28	10.8400	11.5700	10.8300	11.5100	+6.673%	439,891	-24.240%
2026-04-27	10.7100	11.1200	10.7100	10.7900	+0.372%	314,338	-19.184%
2026-04-24	10.6500	10.8200	10.4000	10.7500	+0.186%	287,830	-18.884%
2026-04-23	10.6900	11.0700	10.6000	10.7300	+0.093%	474,684	-18.733%
2026-04-22	10.6900	10.8450	10.6100	10.7200	+0.469%	350,784	-18.657%
2026-04-21	10.7800	10.7800	10.4800	10.6700	-1.112%	451,036	-18.276%
2026-04-20	10.8200	10.9700	10.7700	10.7900	-1.009%	333,299	-19.184%
2026-04-17	10.7100	10.9850	10.7000	10.9000	+3.612%	486,483	-20.000%
2026-04-16	10.7800	10.8450	10.4450	10.5200	-2.773%	298,913	-17.110%
2026-04-15	10.6200	10.8650	10.5050	10.8200	+1.979%	409,928	-19.409%
2026-04-14	10.3400	10.6700	10.3400	10.6100	+2.910%	370,946	-17.813%
2026-04-13	10.4900	10.5500	10.1800	10.3100	-1.810%	334,054	-15.422%
2026-04-10	10.6000	10.6000	10.3700	10.5000	-0.756%	319,035	-16.952%
2026-04-09	10.4700	10.7000	10.3790	10.5800	-0.657%	414,711	-17.580%
2026-04-08	10.4800	10.6750	10.2900	10.6500	+2.799%	454,454	-18.122%
2026-04-07	9.9800	10.3700	9.8000	10.3600	+3.187%	481,374	-15.830%
2026-04-06	9.9100	10.1050	9.8800	10.0400	+1.826%	412,514	-13.147%
2026-04-02	9.7500	10.0800	9.5100	9.8600	-1.695%	849,123	-11.562%
2026-04-01	9.8400	10.1150	9.8000	10.0300	+3.189%	593,298	-13.061%
2026-03-31	9.3300	9.8600	9.3300	9.7200	+5.081%	671,533	-10.288%
2026-03-30	9.2400	9.5000	9.1100	9.2500	-0.108%	416,193	-5.730%
2026-03-27	9.4200	9.6200	9.1400	9.2600	-2.731%	430,062	-5.832%
2026-03-26	9.1900	9.6800	9.1575	9.5200	+2.256%	452,737	-8.403%
2026-03-25	8.8400	9.3150	8.8200	9.3100	+6.644%	543,667	-6.337%
2026-03-24	8.7500	8.9550	8.4850	8.7300	-1.020%	534,726	-0.115%
2026-03-23	8.8300	9.0400	8.7600	8.8200	+0.800%	487,557	-1.134%
2026-03-20	8.5400	8.7600	8.4400	8.7500	+2.459%	1,401,661	-0.343%
2026-03-19	8.5400	8.6300	8.3775	8.5400	-0.582%	467,774	+2.108%
2026-03-18	8.9400	8.9449	8.5300	8.5900	-4.556%	495,893	+1.513%
2026-03-17	9.1000	9.2000	8.9550	9.0000	-1.854%	467,125	-3.111%
2026-03-16	9.2700	9.3150	9.0600	9.1700	-0.434%	511,792	-4.907%
2026-03-13	9.4000	9.5400	8.9950	9.2100	-1.074%	584,493	-5.320%
2026-03-12	9.4800	9.4800	9.0900	9.3100	-2.818%	737,000	-6.337%
2026-03-11	9.7000	9.8400	9.2550	9.5800	-1.945%	701,241	-8.977%
2026-03-10	10.2100	10.2700	9.6800	9.7700	-0.408%	628,374	-10.747%
2026-03-09	9.2700	9.9500	9.2200	9.8100	+2.294%	626,457	-11.111%
2026-03-06	9.2400	9.6400	9.2400	9.5900	+1.374%	651,791	-9.072%
2026-03-05	9.7000	10.0626	9.3600	9.4600	-4.057%	509,804	-7.822%
2026-03-04	9.3600	9.9600	9.3600	9.8600	+5.342%	543,331	-11.562%
2026-03-03	9.0900	9.6150	8.9500	9.3600	-0.426%	553,436	-6.838%
2026-03-02	9.0900	9.6150	8.9650	9.4000	+8.420%	811,087	-7.234%
2026-02-27	8.5300	8.7900	8.4800	8.6700	+0.347%	439,376	+0.577%
2026-02-26	8.8800	8.9550	8.6300	8.6400	-2.703%	355,723	+0.926%
2026-02-25	9.0000	9.1100	8.5301	8.8800	-1.003%	490,498	-1.802%
2026-02-24	9.0300	9.3000	8.7500	8.9700	-1.103%	448,815	-2.787%
2026-02-23	9.0000	9.3400	8.8100	9.0700	+0.554%	465,763	-3.859%
2026-02-20	9.3800	9.5900	8.1950	9.0200	-0.111%	786,420	-3.326%
2026-02-19	9.0600	9.2000	8.8000	9.0300	-0.660%	349,721	-3.433%
2026-02-18	8.8100	9.2250	8.8050	9.0900	+1.451%	307,596	-4.070%
2026-02-17	8.9600	9.2050	8.7950	8.9600	0.000%	374,772	-2.679%
2026-02-13	8.8500	9.2400	8.8450	8.9600	+1.243%	308,608	-2.679%
2026-02-12	8.9300	9.0400	8.7200	8.8500	-0.896%	351,722	-1.469%
2026-02-11	9.0100	9.0900	8.6500	8.9300	-0.335%	270,865	-2.352%
2026-02-10	8.8100	9.1200	8.7700	8.9600	+1.129%	329,527	-2.679%
2026-02-09	8.9000	9.0400	8.5900	8.8600	-0.561%	356,096	-1.580%
2026-02-06	8.5800	8.9900	8.5600	8.9100	+6.707%	581,028	-2.132%
2026-02-05	8.8600	9.0450	8.2300	8.3500	-6.074%	518,973	+4.431%
2026-02-04	8.7700	9.0400	8.4800	8.8900	+1.253%	451,843	-1.912%
2026-02-03	8.9000	9.0500	8.6100	8.7800	-1.459%	280,865	-0.683%
2026-02-02	8.7900	8.9500	8.3900	8.9100	+1.135%	556,687	-2.132%
2026-01-30	8.9800	9.0700	8.6500	8.8100	-2.759%	389,946	-1.022%
2026-01-29	9.1500	9.5000	8.9500	9.0600	-0.875%	362,299	-3.753%
2026-01-28	9.6900	9.7750	9.1100	9.1400	-6.064%	420,561	-4.595%
2026-01-27	9.9200	10.0900	9.6800	9.7300	-2.113%	393,146	-10.380%
2026-01-26	9.9400	10.2600	9.7650	9.9400	-0.600%	468,372	-12.274%
2026-01-23	10.3000	10.5300	9.9900	10.0000	-3.288%	659,527	-12.800%
2026-01-22	9.6800	10.3500	9.6650	10.3400	+6.818%	512,688	-15.667%
2026-01-21	9.2800	9.7200	9.2400	9.6800	+4.649%	591,450	-9.917%
2026-01-20	9.1200	9.5450	9.0000	9.2500	-1.070%	630,858	-5.730%
2026-01-16	9.2900	9.4500	8.9350	9.3500	+0.972%	761,486	-6.738%
2026-01-15	9.1600	9.2750	8.9100	9.2600	+0.652%	601,967	-5.832%
2026-01-14	8.9400	9.2600	8.8400	9.2000	+2.450%	398,427	-5.217%
2026-01-13	8.7700	9.0600	8.7700	8.9800	+0.786%	470,159	-2.895%
2026-01-12	9.1600	9.1600	8.6500	8.9100	-3.047%	585,586	-2.132%
2026-01-09	9.1900	9.3350	9.1100	9.1900	+1.547%	399,453	-5.114%
2026-01-08	9.0300	9.1600	8.9500	9.0500	-0.876%	376,004	-3.646%
2026-01-07	9.0000	9.4650	8.9600	9.1300	+1.784%	468,687	-4.491%
2026-01-06	9.0100	9.1400	8.8850	8.9700	-1.429%	636,414	-2.787%
2026-01-05	9.2400	9.2400	8.9200	9.1000	-1.087%	539,121	-4.176%
2026-01-02	9.5600	9.6900	9.0700	9.2000	-3.665%	526,826	-5.217%
2025-12-31	9.3000	9.5600	9.2400	9.5500	+2.578%	475,140	-8.691%
2025-12-30	9.4500	9.5200	9.2900	9.3100	-1.793%	363,451	-6.337%
2025-12-29	9.4900	9.5450	9.3350	9.4800	-0.629%	495,901	-8.017%
2025-12-26	9.6700	9.6700	9.4300	9.5400	-1.548%	424,645	-8.595%
2025-12-24	9.4600	9.7400	9.2300	9.6900	+2.107%	237,356	-10.010%
2025-12-23	9.5300	9.5900	9.2900	9.4900	-1.963%	703,352	-8.114%
2025-12-22	9.1600	9.7800	9.0700	9.6800	+5.103%	688,017	-9.917%
2025-12-19	9.3800	9.5600	9.1100	9.2100	-1.812%	4,129,698	-5.320%
2025-12-18	9.4600	9.6700	9.3200	9.3800	-0.530%	547,631	-7.036%
2025-12-17	9.7800	9.9100	9.3900	9.4300	-3.282%	508,027	-7.529%
2025-12-16	9.9500	10.1600	9.5200	9.7500	-2.207%	638,928	-10.564%
2025-12-15	10.3700	10.5000	9.9400	9.9700	-3.764%	852,645	-12.538%
2025-12-12	10.4000	10.4900	10.1950	10.3600	+0.290%	477,695	-15.830%
2025-12-11	9.9300	10.5000	9.8100	10.3300	+4.661%	693,399	-15.586%
2025-12-10	10.2800	10.3200	9.6900	9.8700	-4.360%	961,391	-11.651%
2025-12-09	10.7000	10.8000	10.2300	10.3200	-3.821%	532,153	-15.504%
2025-12-08	11.2000	11.3000	10.7100	10.7300	-3.071%	561,870	-18.733%
2025-12-05	11.1800	11.4800	10.9750	11.0700	-0.806%	434,696	-21.229%
2025-12-04	11.0400	11.5700	10.9500	11.1600	-0.090%	1,161,191	-21.864%
2025-12-03	10.4000	11.4800	10.3100	11.1700	+7.923%	777,465	-21.934%
2025-12-02	10.2900	10.5300	10.1400	10.3500	+0.779%	615,124	-15.749%
2025-12-01	10.9800	11.1300	10.2150	10.2700	-4.465%	648,509	-15.093%
2025-11-28	10.5200	10.8250	10.4550	10.7500	+3.068%	288,728	-18.884%
2025-11-26	10.4800	10.5900	10.3700	10.4300	-0.667%	451,420	-16.395%
2025-11-25	10.5000	10.6200	10.3000	10.5000	+0.962%	515,553	-16.952%
2025-11-24	10.5500	10.9100	10.2900	10.4000	-0.763%	776,169	-16.154%
2025-11-21	10.0200	10.6900	9.9000	10.4800	+4.279%	461,186	-16.794%
2025-11-20	10.1200	10.5100	9.9900	10.0500	+0.601%	460,489	-13.234%
2025-11-19	10.2900	10.4900	9.9700	9.9900	-3.571%	479,680	-12.713%
2025-11-18	10.1800	10.4200	9.9600	10.3600	+1.073%	427,945	-15.830%
2025-11-17	9.9400	10.3200	9.7500	10.2500	+3.223%	827,245	-14.927%
2025-11-14	10.0400	10.3300	9.9300	9.9300	-2.456%	504,462	-12.185%
2025-11-13	10.8300	10.8300	10.1200	10.1800	-6.175%	679,641	-14.342%
2025-11-12	10.3600	10.9000	10.2200	10.8500	+3.531%	686,417	-19.631%
2025-11-11	10.3900	10.7500	10.1350	10.4800	-0.475%	603,643	-16.794%
2025-11-10	10.9000	11.0899	10.4650	10.5300	-0.284%	694,728	-17.189%
2025-11-07	10.4900	10.9600	9.7200	10.5600	+4.762%	928,366	-17.424%
2025-11-06	10.3000	10.4950	10.0150	10.0800	-1.850%	557,222	-13.492%
2025-11-05	10.1700	10.4500	10.0000	10.2700	+0.097%	535,313	-15.093%
2025-11-04	10.4000	10.5600	10.1600	10.2600	-2.657%	600,351	-15.010%
2025-11-03	10.7550	11.1700	10.4050	10.5400	-1.953%	612,476	-17.268%
2025-10-31	10.5400	10.7850	10.4000	10.7500	+2.576%	479,954	-18.884%
2025-10-30	10.6300	10.8150	10.3450	10.4800	-1.596%	381,487	-16.794%
2025-10-29	10.6000	10.7950	10.3400	10.6500	+1.044%	596,013	-18.122%
2025-10-28	11.1400	11.6900	10.4000	10.5400	+1.639%	969,343	-17.268%
2025-10-27	9.9800	10.4000	9.9500	10.3700	+5.601%	405,387	-15.911%
2025-10-24	9.8000	10.0200	9.7100	9.8200	+0.718%	362,606	-11.202%
2025-10-23	9.8800	9.9700	9.7200	9.7500	-1.316%	349,011	-10.564%
2025-10-22	10.2200	10.3500	9.7200	9.8800	-3.279%	429,435	-11.741%
2025-10-21	10.3700	10.6100	10.1800	10.2150	-1.495%	289,885	-14.635%
2025-10-20	10.0500	10.5500	9.9550	10.3700	+4.536%	558,918	-15.911%
2025-10-17	9.9900	10.2300	9.6100	9.9200	-1.685%	777,390	-12.097%
2025-10-16	10.7600	10.9000	10.0300	10.0900	-5.347%	624,880	-13.578%
2025-10-15	10.1200	10.7200	10.1200	10.6600	+5.336%	801,962	-18.199%
2025-10-14	10.3200	10.3200	10.0320	10.1200	-2.222%	392,072	-13.834%
2025-10-13	10.0300	10.3500	10.0000	10.3500	+2.985%	703,194	-15.749%
2025-10-10	10.3400	10.4500	9.9800	10.0500	-2.427%	734,065	-13.234%
2025-10-09	10.4300	10.6500	10.2800	10.3000	-0.483%	801,307	-15.340%
2025-10-08	10.2700	10.5400	10.1300	10.3500	+1.770%	650,937	-15.749%
2025-10-07	10.1200	10.3720	9.9203	10.1700	+3.144%	1,033,872	-14.258%
2025-10-06	10.0000	10.0850	9.7700	9.8600	-0.605%	343,503	-11.562%
2025-10-03	10.0200	10.1600	9.5800	9.9200	-0.701%	852,906	-12.097%
2025-10-02	9.9500	10.2200	9.8519	9.9900	+0.706%	767,564	-12.713%
2025-10-01	9.7900	10.4600	9.7800	9.9200	+1.639%	965,862	-12.097%
2025-09-30	9.7300	9.8500	9.5000	9.7600	0.000%	989,151	-10.656%
2025-09-29	9.4300	9.8200	9.2100	9.7600	+3.719%	946,535	-10.656%
2025-09-26	9.2900	9.4600	9.0240	9.4100	+0.534%	715,256	-7.333%
2025-09-25	9.2000	9.5600	9.0400	9.3600	+0.429%	1,566,775	-6.838%
2025-09-24	8.3200	9.3400	8.3000	9.3200	+12.154%	1,116,744	-6.438%
2025-09-23	8.2800	8.3500	8.1400	8.3100	+0.241%	404,696	+4.934%
2025-09-22	8.1200	8.4300	8.0200	8.2900	+2.726%	511,942	+5.187%
2025-09-19	8.2000	8.2300	8.0650	8.0700	-1.345%	910,686	+8.055%
2025-09-18	8.1800	8.3500	8.0500	8.1800	+1.489%	459,057	+6.601%
2025-09-17	8.1900	8.3850	8.0400	8.0600	-1.225%	507,619	+8.189%
2025-09-16	8.1200	8.3600	8.1200	8.1600	0.000%	362,452	+6.863%
2025-09-15	8.1800	8.3500	8.1000	8.1600	-0.609%	713,691	+6.863%
2025-09-12	8.4300	8.4900	8.2000	8.2100	-2.610%	551,060	+6.212%
2025-09-11	8.2400	8.5000	8.1900	8.4300	+1.505%	711,934	+3.440%
2025-09-10	8.3400	8.4700	8.2000	8.3050	-0.420%	518,651	+4.997%
2025-09-09	8.5000	8.5000	8.1000	8.3400	-1.767%	916,203	+4.556%
2025-09-08	8.6100	8.6200	8.3000	8.4900	-0.702%	622,009	+2.709%
2025-09-05	8.2400	8.5850	8.2100	8.5500	+4.141%	1,128,164	+1.988%
2025-09-04	8.4500	8.4600	8.1050	8.2100	-2.145%	961,597	+6.212%
2025-09-03	8.2400	8.4700	8.1600	8.3900	+1.451%	1,210,436	+3.933%
2025-09-02	8.1700	8.4250	8.0600	8.2700	+0.854%	1,048,928	+5.441%
2025-08-29	8.2700	8.3399	8.0800	8.2000	-0.485%	903,119	+6.341%
2025-08-28	8.2200	8.5800	8.0500	8.2400	-3.738%	1,711,298	+5.825%
2025-08-27	8.3600	8.7300	8.3500	8.5600	+2.515%	1,021,264	+1.869%
2025-08-26	8.3500	8.5600	8.3000	8.3500	-0.358%	1,653,408	+4.431%
2025-08-25	8.7600	8.7893	8.3500	8.3800	-4.447%	613,157	+4.057%
2025-08-22	8.6300	8.9700	8.5200	8.7700	+2.453%	1,244,739	-0.570%
2025-08-21	8.4100	8.5700	8.3200	8.5600	+0.469%	858,008	+1.869%
2025-08-20	8.5000	8.5950	8.2800	8.5200	0.000%	639,174	+2.347%
2025-08-19	8.5100	8.7000	8.3500	8.5200	-0.117%	829,930	+2.347%
2025-08-18	8.3600	8.6600	8.2950	8.5300	+3.394%	1,164,541	+2.227%
2025-08-15	8.1100	8.3350	8.0000	8.2500	+2.357%	1,130,318	+5.697%
2025-08-14	8.0200	8.1161	7.7800	8.0600	+0.124%	590,370	+8.189%
2025-08-13	7.6000	8.1700	7.5800	8.0500	+6.764%	1,598,596	+8.323%
2025-08-12	7.7700	7.9600	7.5000	7.5400	-1.695%	926,650	+15.650%
2025-08-11	7.7000	7.8500	7.3852	7.6700	-0.260%	1,147,187	+13.690%
2025-08-08	7.7400	7.9400	7.6350	7.6900	-0.389%	921,633	+13.394%
2025-08-07	7.9800	7.9800	7.5200	7.7200	-2.525%	1,092,136	+12.953%
2025-08-06	7.5200	8.0100	7.2800	7.9200	+12.660%	3,107,286	+10.101%
2025-08-05	7.0300	7.5400	6.7300	7.0300	+1.297%	1,565,289	+24.040%
2025-08-04	6.8500	6.9900	6.7000	6.9400	+1.909%	957,884	+25.648%
2025-08-01	6.8000	6.8700	6.6100	6.8100	-0.873%	859,928	+28.047%
2025-07-31	6.9100	7.2250	6.8300	6.8700	-0.145%	994,942	+26.929%
2025-07-30	7.0000	7.3300	6.7400	6.8800	-0.722%	1,240,795	+26.744%
2025-07-29	6.8900	7.1000	6.8000	6.9300	+0.873%	724,885	+25.830%
2025-07-28	6.7100	6.8900	6.6257	6.8700	+2.844%	804,766	+26.929%
2025-07-25	6.7500	6.8600	6.5800	6.6800	-0.299%	772,127	+30.539%
2025-07-24	6.7200	6.7580	6.5400	6.7000	-0.888%	735,590	+30.149%
2025-07-23	6.5400	6.9400	6.5100	6.7600	+3.522%	899,115	+28.994%
2025-07-22	6.3100	6.5900	6.2900	6.5300	+3.816%	722,348	+33.538%
2025-07-21	6.2700	6.5200	6.2400	6.2900	+0.479%	686,670	+38.633%
2025-07-18	6.5400	6.6210	6.2450	6.2600	-3.246%	788,843	+39.297%
2025-07-17	6.3600	6.6000	6.3200	6.4700	+2.373%	743,450	+34.776%
2025-07-16	6.2700	6.4400	6.1850	6.3200	+1.608%	675,246	+37.975%
2025-07-15	6.4400	6.4600	6.1600	6.2200	-3.266%	730,504	+40.193%
2025-07-14	6.3800	6.5000	6.3300	6.4300	+0.469%	792,710	+35.614%
2025-07-11	6.4700	6.5200	6.3100	6.4000	-2.588%	569,147	+36.250%
2025-07-10	6.5500	6.6800	6.4318	6.5700	-0.152%	806,755	+32.725%
2025-07-09	6.5700	6.7700	6.5500	6.5800	+0.920%	698,947	+32.523%
2025-07-08	6.2900	6.6650	6.2900	6.5200	+3.657%	1,021,937	+33.742%
2025-07-07	6.4000	6.4700	6.2250	6.2900	-2.253%	897,456	+38.633%
2025-07-03	6.3200	6.4564	6.2100	6.4350	+1.820%	636,696	+35.509%
2025-07-02	6.2500	6.5850	6.1300	6.3200	+0.958%	1,114,647	+37.975%
2025-07-01	6.0600	6.4900	5.9600	6.2600	+3.130%	1,508,083	+39.297%
2025-06-30	6.0900	6.2400	6.0600	6.0700	-0.164%	1,139,529	+43.657%
2025-06-27	6.2500	6.4100	6.0100	6.0800	-1.618%	2,692,955	+43.421%
2025-06-26	6.0100	6.3250	5.8300	6.1800	+3.172%	2,128,907	+41.100%
2025-06-25	6.1400	6.1400	5.8400	5.9900	-1.318%	1,200,775	+45.576%
2025-06-24	6.1400	6.2800	5.8600	6.0700	+0.165%	1,636,002	+43.657%
2025-06-23	5.7000	6.3600	5.7000	6.0600	+5.944%	2,452,348	+43.894%
2025-06-20	5.9200	6.0500	5.6400	5.7200	-0.522%	3,572,545	+52.448%
2025-06-18	5.7000	6.0300	5.6700	5.7500	+0.877%	5,022,826	+51.652%
2025-06-17	5.6100	6.0000	5.5100	5.7000	+0.707%	3,137,135	+52.982%
2025-06-16	5.4700	5.7700	5.2900	5.6600	+11.417%	2,180,373	+54.064%
2025-06-13	4.9900	5.1500	4.9500	5.0800	+0.197%	806,358	+71.654%
2025-06-12	5.0500	5.1800	5.0100	5.0700	-0.588%	652,183	+71.992%
2025-06-11	5.2800	5.3900	5.0900	5.1000	-3.042%	843,290	+70.980%
2025-06-10	5.2700	5.4500	5.2200	5.2600	+0.190%	694,942	+65.779%
2025-06-09	5.4900	5.5295	5.0450	5.2500	-2.957%	2,323,216	+66.095%
2025-06-06	5.1100	5.4400	5.0500	5.4100	+6.917%	1,250,560	+61.183%
2025-06-05	4.8700	5.2000	4.7600	5.0600	+3.689%	1,496,886	+72.332%
2025-06-04	4.8300	4.8800	4.6600	4.8800	+1.035%	1,142,961	+78.689%
2025-06-03	4.6600	4.8500	4.5300	4.8300	+3.648%	1,307,546	+80.538%
2025-06-02	4.5600	4.8100	4.5300	4.6600	+1.525%	1,775,839	+87.124%
2025-05-30	4.6000	4.7000	4.4216	4.5900	-2.340%	1,966,074	+89.978%
2025-05-29	4.7000	4.9350	4.6300	4.7000	+2.174%	5,379,370	+85.532%
2025-05-28	4.4800	4.8500	4.3200	4.6000	+0.437%	6,238,281	+89.565%
2025-05-27	4.7900	5.3500	4.4450	4.5800	-30.395%	9,655,051	+90.393%
2025-05-23	6.4500	6.6150	6.3600	6.5800	+0.458%	1,767,325	+32.523%
2025-05-22	6.7500	6.8800	6.5200	6.5500	-3.959%	965,101	+33.130%
2025-05-21	7.1600	7.2400	6.6150	6.8200	-6.447%	1,137,440	+27.859%
2025-05-20	7.4500	7.5850	7.2300	7.2900	-1.486%	1,249,789	+19.616%
2025-05-19	7.1100	7.4100	7.0000	7.4000	+3.064%	781,413	+17.838%
2025-05-16	6.7100	7.3250	6.6500	7.1800	+6.925%	1,170,871	+21.448%
2025-05-15	6.9000	6.9200	6.4650	6.7150	-2.469%	1,116,134	+29.859%
2025-05-14	7.5700	7.7000	6.8200	6.8850	-9.289%	1,882,776	+26.652%
2025-05-13	7.6100	7.7600	7.4100	7.5900	-0.263%	2,205,868	+14.888%
2025-05-12	7.5700	8.0499	7.1650	7.6100	+2.423%	1,425,409	+14.586%
2025-05-09	7.0200	8.0800	6.9200	7.4300	+4.648%	1,656,948	+17.362%
2025-05-08	7.3000	7.4400	7.0102	7.1000	-2.606%	1,713,603	+22.817%
2025-05-07	7.5000	7.5200	7.1700	7.2900	-0.816%	2,004,166	+19.616%
2025-05-06	8.0200	8.7996	7.3500	7.3500	-9.035%	4,164,929	+18.639%
2025-05-05	8.5000	8.7500	8.0000	8.0800	-4.941%	3,031,976	+7.921%
2025-05-02	8.7500	9.5000	8.2500	8.5000	-2.523%	5,556,982	+2.588%
2025-05-01	9.2100	9.2700	8.5800	8.7200	-5.217%	1,937,207	0.000%
2025-04-30	9.4500	9.5750	9.1700	9.2000	-5.057%	989,625	-5.217%
2025-04-29	9.6400	9.7750	9.4400	9.6900	+0.415%	445,954	-10.010%
2025-04-28	9.7400	9.8100	9.3650	9.6500	-0.515%	573,556	-9.637%
2025-04-25	9.5800	9.8400	9.3900	9.7000	+0.518%	491,670	-10.103%
2025-04-24	9.5600	9.9800	9.4500	9.6500	+0.626%	388,554	-9.637%
2025-04-23	9.7700	10.0700	9.4400	9.5900	+0.524%	836,739	-9.072%
2025-04-22	9.4200	9.6500	9.2100	9.5400	+2.581%	1,078,974	-8.595%
2025-04-21	9.1200	9.9699	9.0000	9.3000	+1.087%	774,051	-6.237%
2025-04-17	9.1700	9.4850	9.1000	9.2000	-0.648%	341,020	-5.217%
2025-04-16	9.5100	9.5800	9.1500	9.2600	-3.441%	400,107	-5.832%
2025-04-15	9.8800	10.0415	9.4000	9.5900	-3.521%	498,788	-9.072%
2025-04-14	10.4500	10.4500	9.7500	9.9400	-2.740%	387,199	-12.274%
2025-04-11	9.6900	10.2700	9.5850	10.2200	+5.470%	443,720	-14.677%
2025-04-10	9.9600	10.1550	9.5350	9.6900	-5.556%	460,785	-10.010%
2025-04-09	10.2200	10.7900	9.3000	10.2600	-2.099%	1,329,122	-15.010%
2025-04-08	11.2400	11.5000	10.3500	10.4800	-3.321%	746,553	-16.794%