Dark

SYBX
Synlogic, Inc. Common Stock
stock NASDAQ

At Close

Nov 5, 2025 3:56:30 PM EST

1.62USD+1.250%(+0.02)23,313

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 6, 2025 9:22:30 AM EST

1.64USD+1.235%(+0.02)200

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-05	1.5900	1.6500	1.59000	1.620000	+1.250%	36,193	0.000%
2025-11-04	1.6600	1.6600	1.60000	1.600000	-5.882%	29,193	+1.250%
2025-11-03	1.7000	1.7000	1.70000	1.700000	+0.592%	30,811	-4.706%
2025-10-31	1.6700	1.7400	1.67000	1.690000	-1.170%	51,127	-4.142%
2025-10-30	1.7700	1.8000	1.69000	1.710000	-3.390%	105,220	-5.263%
2025-10-29	1.7798	1.8700	1.77000	1.770000	-2.210%	38,579	-8.475%
2025-10-28	1.7700	1.8699	1.76830	1.810000	+2.841%	24,985	-10.497%
2025-10-27	1.7500	1.7732	1.70860	1.760000	-0.565%	7,921	-7.955%
2025-10-24	1.6900	1.8000	1.69000	1.770000	+2.907%	10,770	-8.475%
2025-10-23	1.7500	1.7844	1.64000	1.720000	0.000%	16,105	-5.814%
2025-10-22	1.7450	1.7700	1.71000	1.720000	-3.371%	16,093	-5.814%
2025-10-21	1.8100	1.8200	1.74380	1.780000	+2.890%	125,723	-8.989%
2025-10-20	1.8300	1.8700	1.73000	1.730000	-5.464%	144,981	-6.358%
2025-10-17	1.6700	1.8400	1.67000	1.830000	+7.647%	119,069	-11.475%
2025-10-16	1.7000	1.7100	1.67000	1.700000	+1.190%	6,559	-4.706%
2025-10-15	1.7200	1.7280	1.68000	1.680000	-1.754%	62,949	-3.571%
2025-10-14	1.5900	1.7400	1.58500	1.710000	+10.323%	59,855	-5.263%
2025-10-13	1.7000	1.7052	1.55000	1.550000	-7.738%	14,072	+4.516%
2025-10-10	1.7400	1.7400	1.68000	1.680000	-1.754%	20,002	-3.571%
2025-10-09	1.7400	1.7500	1.71000	1.710000	-1.441%	9,702	-5.263%
2025-10-08	1.7000	1.7350	1.68000	1.735000	+2.059%	11,978	-6.628%
2025-10-07	1.6800	1.7000	1.67000	1.700000	+1.584%	24,684	-4.706%
2025-10-06	1.6100	1.6954	1.61000	1.673500	+0.813%	17,159	-3.197%
2025-10-03	1.6400	1.6993	1.64000	1.660000	-1.775%	11,453	-2.410%
2025-10-02	1.6900	1.7000	1.66500	1.690000	-0.588%	5,270	-4.142%
2025-10-01	1.6146	1.7400	1.61460	1.700000	+1.918%	18,430	-4.706%
2025-09-30	1.6900	1.6974	1.62000	1.668000	-1.882%	8,233	-2.878%
2025-09-29	1.6800	1.7300	1.64000	1.700000	-2.299%	6,147	-4.706%
2025-09-26	1.6400	1.7600	1.64000	1.740000	+4.819%	17,672	-6.897%
2025-09-25	1.6700	1.6900	1.64000	1.660000	-2.416%	6,546	-2.410%
2025-09-24	1.6200	1.7700	1.62000	1.701100	-2.236%	14,664	-4.768%
2025-09-23	1.7100	1.7565	1.71000	1.740000	+0.993%	2,549	-6.897%
2025-09-22	1.7900	1.7900	1.70170	1.722900	-3.208%	15,867	-5.972%
2025-09-19	1.6500	1.7800	1.65000	1.780000	+6.587%	26,067	-8.989%
2025-09-18	1.7100	1.7500	1.63000	1.670000	-2.339%	22,339	-2.994%
2025-09-17	1.7250	1.7614	1.71000	1.710000	-1.724%	13,165	-5.263%
2025-09-16	1.6800	1.7700	1.67000	1.740000	+5.749%	49,337	-6.897%
2025-09-15	1.5600	1.6500	1.56000	1.645405	+3.485%	31,765	-1.544%
2025-09-12	1.5000	1.6000	1.50000	1.590000	+8.163%	46,993	+1.887%
2025-09-11	1.5350	1.5350	1.47000	1.470000	-2.000%	4,595	+10.204%
2025-09-10	1.4500	1.5400	1.45000	1.500000	+2.740%	31,438	+8.000%
2025-09-09	1.5000	1.5000	1.46000	1.460000	-0.680%	8,581	+10.959%
2025-09-08	1.4500	1.5000	1.45000	1.470000	+0.685%	6,380	+10.204%
2025-09-05	1.4600	1.4770	1.45000	1.460000	0.000%	10,812	+10.959%
2025-09-04	1.5200	1.5756	1.44000	1.460000	-2.013%	48,230	+10.959%
2025-09-03	1.4400	1.5000	1.44000	1.490000	+2.055%	16,352	+8.725%
2025-09-02	1.4500	1.4607	1.41000	1.460000	+0.690%	17,920	+10.959%
2025-08-29	1.4400	1.4750	1.44000	1.450000	0.000%	9,218	+11.724%
2025-08-28	1.4500	1.4768	1.45000	1.450000	-0.685%	5,517	+11.724%
2025-08-27	1.4400	1.4800	1.43000	1.460000	0.000%	15,865	+10.959%
2025-08-26	1.4600	1.4800	1.41000	1.460000	-1.351%	26,524	+10.959%
2025-08-25	1.4700	1.4800	1.43000	1.480000	+1.370%	35,515	+9.459%
2025-08-22	1.4400	1.5208	1.44000	1.460000	+4.286%	10,579	+10.959%
2025-08-21	1.5000	1.5000	1.38000	1.400000	0.000%	23,889	+15.714%
2025-08-20	1.3800	1.6700	1.38000	1.400000	0.000%	17,114	+15.714%
2025-08-19	1.4300	1.5000	1.40000	1.400000	-2.098%	10,047	+15.714%
2025-08-18	1.4800	1.5650	1.42000	1.430000	-3.378%	37,746	+13.287%
2025-08-15	1.5100	1.5100	1.45000	1.480000	+2.069%	15,101	+9.459%
2025-08-14	1.5300	1.5775	1.45000	1.450000	-3.333%	26,319	+11.724%
2025-08-13	1.5000	1.5259	1.47000	1.500000	+2.740%	44,990	+8.000%
2025-08-12	1.3700	1.5600	1.36000	1.460000	+5.797%	336,524	+10.959%
2025-08-11	1.3700	1.4500	1.36000	1.380000	-1.429%	86,965	+17.391%
2025-08-08	1.3300	1.4400	1.33000	1.400000	+2.873%	27,231	+15.714%
2025-08-07	1.3600	1.3800	1.36000	1.360900	-1.384%	3,220	+19.039%
2025-08-06	1.3920	1.4500	1.36000	1.380000	-1.429%	25,464	+17.391%
2025-08-05	1.4600	1.5000	1.37000	1.400000	-6.667%	84,198	+15.714%
2025-08-04	1.4700	1.5300	1.43000	1.500000	+1.351%	27,564	+8.000%
2025-08-01	1.5400	1.5400	1.45000	1.480000	-3.896%	38,308	+9.459%
2025-07-31	1.5200	1.5900	1.50500	1.540000	+1.316%	19,237	+5.195%
2025-07-30	1.5400	1.6400	1.51000	1.520000	-1.299%	96,751	+6.579%
2025-07-29	1.5908	1.6451	1.53000	1.540000	-4.938%	83,140	+5.195%
2025-07-28	1.5600	1.6700	1.55000	1.620000	+1.887%	56,706	0.000%
2025-07-25	1.7100	1.7100	1.55000	1.590000	-4.790%	13,301	+1.887%
2025-07-24	1.6250	1.7100	1.53000	1.670000	+4.375%	47,271	-2.994%
2025-07-23	1.6400	1.7200	1.55000	1.600000	0.000%	19,627	+1.250%
2025-07-22	1.6700	1.7600	1.56000	1.600000	-4.449%	48,610	+1.250%
2025-07-21	1.8000	1.8800	1.62000	1.674500	-3.764%	237,549	-3.255%
2025-07-18	1.7500	1.9600	1.66000	1.740000	+2.959%	286,460	-6.897%
2025-07-17	1.5100	1.7400	1.51000	1.690000	+11.921%	314,416	-4.142%
2025-07-16	1.3500	1.5700	1.35000	1.510000	+14.394%	229,256	+7.285%
2025-07-15	1.2300	1.6200	1.20000	1.320000	+6.452%	390,546	+22.727%
2025-07-14	1.2000	1.2485	1.19000	1.240000	+2.445%	12,844	+30.645%
2025-07-11	1.2000	1.2500	1.20000	1.210400	-2.387%	2,054	+33.840%
2025-07-10	1.2500	1.2500	1.20000	1.240000	0.000%	3,125	+30.645%
2025-07-09	1.2301	1.2400	1.23000	1.240000	+4.202%	1,793	+30.645%
2025-07-08	1.2700	1.2700	1.19000	1.190000	0.000%	8,124	+36.134%
2025-07-07	1.1800	1.2400	1.18000	1.190000	+0.847%	13,129	+36.134%
2025-07-03	1.2500	1.2500	1.18000	1.180000	-1.667%	18,827	+37.288%
2025-07-02	1.2400	1.2600	1.19000	1.200000	+1.695%	3,653	+35.000%
2025-07-01	1.2700	1.2700	1.18000	1.180000	-7.087%	10,638	+37.288%
2025-06-30	1.2700	1.2700	1.23000	1.270000	+2.419%	4,106	+27.559%
2025-06-27	1.2900	1.2900	1.20000	1.240000	+1.639%	7,440	+30.645%
2025-06-26	1.2300	1.2300	1.22000	1.220000	+1.667%	3,107	+32.787%
2025-06-25	1.1700	1.2000	1.17000	1.200000	+0.587%	3,034	+35.000%
2025-06-24	1.1800	1.1930	1.18000	1.193000	+1.966%	878	+35.792%
2025-06-23	1.2300	1.2300	1.17000	1.170000	-7.143%	24,377	+38.462%
2025-06-20	1.2120	1.2600	1.21000	1.260000	+3.789%	4,615	+28.571%
2025-06-18	1.2300	1.2703	1.21400	1.214000	-2.097%	3,869	+33.443%
2025-06-17	1.2100	1.2498	1.21000	1.240000	+2.479%	2,231	+30.645%
2025-06-16	1.2800	1.2800	1.21000	1.210000	-2.998%	2,411	+33.884%
2025-06-13	1.2550	1.2550	1.24740	1.247400	+1.415%	949	+29.870%
2025-06-12	1.2400	1.2400	1.23000	1.230000	+0.820%	4,274	+31.707%
2025-06-11	1.2740	1.2850	1.19060	1.220000	-5.426%	17,969	+32.787%
2025-06-10	1.2600	1.2946	1.26000	1.290000	+1.976%	4,032	+25.581%
2025-06-09	1.2300	1.2650	1.21000	1.265000	+4.442%	10,903	+28.063%
2025-06-06	1.2200	1.2499	1.21000	1.211200	-0.721%	8,907	+33.752%
2025-06-05	1.2301	1.2470	1.22000	1.220000	-0.813%	2,965	+32.787%
2025-06-04	1.2000	1.2700	1.20000	1.230000	+5.128%	18,773	+31.707%
2025-06-03	1.2000	1.2394	1.17000	1.170000	-1.848%	4,907	+38.462%
2025-06-02	1.1600	1.2000	1.15000	1.192024	+3.654%	35,050	+35.903%
2025-05-30	1.1500	1.1500	1.15000	1.150000	0.000%	325	+40.870%
2025-05-29	1.1500	1.1999	1.15000	1.150000	+0.542%	2,730	+40.870%
2025-05-28	1.1400	1.1500	1.11000	1.143800	-0.539%	30,988	+41.633%
2025-05-27	1.1400	1.1500	1.11000	1.150000	+1.770%	12,465	+40.870%
2025-05-23	1.1100	1.1300	1.11000	1.130000	+1.464%	2,571	+43.363%
2025-05-22	1.1350	1.1350	1.11370	1.113700	-2.307%	2,209	+45.461%
2025-05-21	1.1310	1.1400	1.13000	1.140000	+0.885%	6,412	+42.105%
2025-05-20	1.1000	1.1300	1.09000	1.130000	+4.630%	15,327	+43.363%
2025-05-19	1.1100	1.1100	1.08000	1.080000	0.000%	292	+50.000%
2025-05-16	1.1392	1.1400	1.07350	1.080000	-4.846%	6,575	+50.000%
2025-05-15	1.1100	1.1350	1.05200	1.135000	+2.252%	2,558	+42.731%
2025-05-14	1.1100	1.1100	1.00000	1.110000	+0.872%	33,490	+45.946%
2025-05-13	1.1900	1.1900	1.01000	1.100400	-2.187%	11,489	+47.219%
2025-05-12	1.1200	1.1520	1.10000	1.125000	+0.446%	44,479	+44.000%
2025-05-09	1.1550	1.1550	1.11000	1.120000	-5.085%	7,018	+44.643%
2025-05-08	1.0500	1.1800	1.05000	1.180000	+5.357%	3,949	+37.288%
2025-05-07	1.1900	1.1900	1.06000	1.120000	-4.110%	17,255	+44.643%
2025-05-06	1.1197	1.1750	1.11200	1.168000	-0.171%	21,969	+38.699%
2025-05-05	1.1500	1.2000	1.15000	1.170000	-2.500%	25,453	+38.462%
2025-05-02	1.0700	1.2000	1.07000	1.200000	+5.263%	1,971	+35.000%
2025-04-30	1.0850	1.1900	1.08500	1.140000	-0.870%	3,953	+42.105%
2025-04-29	1.1000	1.1500	1.08160	1.150000	+2.679%	3,768	+40.870%
2025-04-28	1.2000	1.2000	1.05000	1.120000	-3.780%	9,828	+44.643%
2025-04-25	1.1000	1.1700	1.10000	1.164000	+0.345%	3,445	+39.175%
2025-04-24	1.1604	1.1604	1.12000	1.160000	+0.555%	2,264	+39.655%
2025-04-23	1.1450	1.1700	1.13500	1.153600	+3.378%	4,091	+40.430%
2025-04-22	1.0550	1.1300	1.05500	1.115900	+5.264%	18,905	+45.174%
2025-04-21	1.0200	1.0950	1.02000	1.060100	+0.009%	10,062	+52.816%
2025-04-17	1.0200	1.0600	1.00071	1.060000	+4.950%	6,043	+52.830%
2025-04-16	1.0500	1.0750	1.00000	1.010000	-6.481%	7,465	+60.396%
2025-04-15	1.0100	1.0800	1.01000	1.080000	-1.818%	1,115	+50.000%
2025-04-14	1.0100	1.1000	0.99220	1.100000	+7.317%	8,615	+47.273%
2025-04-11	1.0300	1.0500	0.94510	1.025000	-3.302%	1,820	+58.049%
2025-04-10	1.0000	1.0800	0.99000	1.060000	+2.913%	5,070	+52.830%
2025-04-09	0.9800	1.0350	0.89800	1.030000	+5.836%	25,787	+57.282%
2025-04-08	1.0800	1.0800	0.90040	0.973200	-9.889%	76,288	+66.461%
2025-04-07	1.0300	1.0800	0.97600	1.080000	0.000%	9,726	+50.000%
2025-04-04	1.0980	1.1700	0.97200	1.080000	-6.897%	19,814	+50.000%
2025-04-03	1.2000	1.2000	1.10000	1.160000	-3.333%	14,133	+39.655%
2025-04-02	1.2100	1.2600	1.17000	1.200000	-1.639%	19,516	+35.000%
2025-04-01	1.2000	1.2250	1.20000	1.220000	-1.613%	8,184	+32.787%
2025-03-31	1.2800	1.2800	1.20260	1.240000	-3.125%	28,941	+30.645%
2025-03-28	1.2802	1.3192	1.28000	1.280000	0.000%	5,592	+26.563%
2025-03-27	1.3000	1.3001	1.28000	1.280000	-1.538%	1,121	+26.563%
2025-03-26	1.2702	1.3000	1.27010	1.300000	+0.077%	1,037	+24.615%
2025-03-25	1.3300	1.3375	1.29900	1.299000	-1.591%	986	+24.711%
2025-03-24	1.2600	1.3200	1.26000	1.320000	+1.538%	827	+22.727%
2025-03-21	1.3000	1.3100	1.25000	1.300000	0.000%	6,589	+24.615%
2025-03-20	1.3300	1.3300	1.30000	1.300000	-2.256%	2,020	+24.615%
2025-03-19	1.3000	1.3300	1.30000	1.330000	+1.527%	1,836	+21.805%
2025-03-18	1.3300	1.3300	1.25720	1.310000	-1.504%	3,567	+23.664%
2025-03-17	1.3200	1.3300	1.31000	1.330000	+5.556%	6,054	+21.805%
2025-03-14	1.1913	1.2700	1.18240	1.260000	+5.000%	1,711	+28.571%
2025-03-13	1.3100	1.3100	1.20000	1.200000	-3.226%	9,620	+35.000%
2025-03-12	1.3344	1.3344	1.24000	1.240000	+0.813%	1,069	+30.645%
2025-03-11	1.2200	1.2800	1.15000	1.230000	-2.381%	16,271	+31.707%
2025-03-10	1.3700	1.3700	1.26000	1.260000	-4.183%	6,674	+28.571%
2025-03-07	1.3700	1.3900	1.31500	1.315000	+0.382%	3,748	+23.194%
2025-03-06	1.2800	1.3100	1.28000	1.310000	+2.344%	1,128	+23.664%
2025-03-05	1.3150	1.3700	1.26000	1.280000	-2.290%	3,514	+26.563%
2025-03-04	1.3450	1.3450	1.27000	1.310000	-2.239%	11,610	+23.664%
2025-03-03	1.3854	1.3900	1.34000	1.340000	-2.190%	4,242	+20.896%
2025-02-28	1.4000	1.4000	1.37000	1.370000	-2.143%	841	+18.248%
2025-02-27	1.3600	1.4100	1.36000	1.400000	+1.449%	16,717	+15.714%
2025-02-26	1.3979	1.3979	1.38000	1.380000	0.000%	2,106	+17.391%
2025-02-25	1.3800	1.4056	1.36000	1.380000	-1.436%	28,005	+17.391%
2025-02-24	1.3800	1.4001	1.38000	1.400100	+2.949%	1,842	+15.706%
2025-02-21	1.4100	1.4250	1.36000	1.360000	-3.546%	4,579	+19.118%
2025-02-20	1.4000	1.4100	1.34350	1.410000	+1.148%	5,031	+14.894%
2025-02-19	1.3100	1.3940	1.31000	1.394000	+1.752%	26,763	+16.212%
2025-02-18	1.4000	1.4000	1.35000	1.370000	-2.143%	15,903	+18.248%
2025-02-14	1.3600	1.4000	1.36000	1.400000	0.000%	11,094	+15.714%
2025-02-13	1.3300	1.4000	1.30000	1.400000	+2.941%	36,661	+15.714%
2025-02-12	1.3350	1.3900	1.28000	1.360000	+1.493%	3,947	+19.118%
2025-02-11	1.3300	1.3600	1.32500	1.340000	-0.741%	61,753	+20.896%
2025-02-10	1.3300	1.3500	1.29260	1.350000	+0.746%	7,403	+20.000%
2025-02-07	1.3006	1.3400	1.30060	1.340000	-0.741%	3,083	+20.896%
2025-02-06	1.3375	1.3750	1.30010	1.350000	+0.746%	6,388	+20.000%
2025-02-05	1.3332	1.3999	1.31090	1.340000	+1.515%	4,688	+20.896%
2025-02-04	1.3700	1.3800	1.26000	1.320000	0.000%	13,279	+22.727%
2025-02-03	1.3200	1.3758	1.26000	1.320000	-5.036%	44,802	+22.727%
2025-01-31	1.3553	1.4400	1.33000	1.390000	-0.358%	15,303	+16.547%
2025-01-30	1.3900	1.4200	1.34010	1.395000	-2.448%	7,571	+16.129%
2025-01-29	1.4450	1.4890	1.26000	1.430000	+1.418%	56,013	+13.287%
2025-01-28	1.4100	1.4450	1.40000	1.410000	-0.697%	2,439	+14.894%
2025-01-27	1.4000	1.4450	1.40000	1.419900	-0.706%	26,416	+14.093%
2025-01-24	1.4010	1.4400	1.40000	1.430000	+1.418%	25,958	+13.287%
2025-01-23	1.4200	1.4900	1.40500	1.410000	-1.399%	21,530	+14.894%
2025-01-22	1.4700	1.4700	1.39000	1.430000	-0.694%	23,960	+13.287%
2025-01-21	1.4350	1.4600	1.40000	1.440000	-1.370%	11,935	+12.500%
2025-01-17	1.4500	1.4600	1.43000	1.460000	+0.690%	16,033	+10.959%
2025-01-16	1.3700	1.4500	1.37000	1.450000	-0.685%	14,011	+11.724%
2025-01-15	1.3700	1.4650	1.36000	1.460000	+1.389%	12,880	+10.959%
2025-01-14	1.4000	1.4400	1.36000	1.440000	+1.408%	33,786	+12.500%
2025-01-13	1.4300	1.4302	1.38000	1.420000	-3.408%	16,178	+14.085%
2025-01-10	1.4500	1.4900	1.40000	1.470100	-1.817%	73,611	+10.197%
2025-01-08	1.4144	1.5100	1.41000	1.497300	+3.979%	28,219	+8.195%
2025-01-07	1.4100	1.4776	1.41000	1.440000	+1.408%	11,583	+12.500%
2025-01-06	1.4800	1.5200	1.41000	1.420000	-1.920%	13,067	+14.085%
2025-01-03	1.4100	1.4700	1.38000	1.447800	+2.318%	5,388	+11.894%
2025-01-02	1.4000	1.4250	1.36000	1.415000	+1.071%	15,808	+14.488%
2024-12-31	1.4010	1.4150	1.36000	1.400000	0.000%	20,045	+15.714%
2024-12-30	1.4500	1.4747	1.36000	1.400000	+2.941%	54,411	+15.714%
2024-12-27	1.4100	1.4900	1.36000	1.360000	-3.553%	72,705	+19.118%
2024-12-26	1.3700	1.5900	1.37000	1.410100	+1.446%	21,782	+14.885%
2024-12-24	1.3811	1.3900	1.38000	1.390000	+0.601%	13,618	+16.547%
2024-12-23	1.4000	1.4250	1.38000	1.381700	-2.697%	8,774	+17.247%
2024-12-20	1.3950	1.4200	1.37410	1.420000	+3.521%	31,424	+14.085%
2024-12-19	1.3700	1.4000	1.36000	1.371700	+0.124%	11,386	+18.102%
2024-12-18	1.4200	1.4400	1.37000	1.370000	-5.517%	42,088	+18.248%
2024-12-17	1.4700	1.4710	1.41280	1.450000	-2.357%	34,974	+11.724%
2024-12-16	1.5000	1.5300	1.46000	1.485000	-1.000%	23,898	+9.091%
2024-12-13	1.5500	1.5500	1.46000	1.500000	-1.316%	96,875	+8.000%
2024-12-12	1.6000	1.6000	1.43900	1.520000	-0.654%	103,421	+6.579%
2024-12-11	1.7500	1.8800	1.48000	1.530000	+5.517%	1,027,593	+5.882%
2024-12-10	1.3700	1.4500	1.36000	1.450000	+3.571%	20,915	+11.724%
2024-12-09	1.4000	1.4400	1.36010	1.400000	-2.778%	7,721	+15.714%
2024-12-06	1.4008	1.4400	1.40000	1.440000	+2.128%	19,024	+12.500%
2024-12-05	1.3800	1.4100	1.37000	1.410000	-0.163%	8,980	+14.894%
2024-12-04	1.3743	1.4366	1.37420	1.412300	+0.879%	8,484	+14.707%
2024-12-03	1.4200	1.4200	1.37860	1.400000	-0.709%	7,078	+15.714%
2024-12-02	1.4400	1.4442	1.40000	1.410000	-0.353%	11,407	+14.894%
2024-11-29	1.4100	1.4400	1.39000	1.415000	+0.355%	4,006	+14.488%
2024-11-27	1.4286	1.4398	1.41000	1.410000	+0.714%	4,485	+14.894%
2024-11-26	1.4300	1.4300	1.40000	1.400000	+0.719%	10,444	+15.714%
2024-11-25	1.4200	1.4400	1.36000	1.390000	-2.797%	10,713	+16.547%
2024-11-22	1.4500	1.4700	1.42000	1.430000	+1.779%	7,507	+13.287%
2024-11-21	1.4200	1.4200	1.37010	1.405000	-2.755%	4,547	+15.302%
2024-11-20	1.3955	1.4448	1.39550	1.444800	+6.235%	2,279	+12.126%
2024-11-19	1.3824	1.4100	1.36000	1.360000	-0.730%	6,115	+19.118%
2024-11-18	1.3600	1.4200	1.36000	1.370000	+0.728%	4,444	+18.248%
2024-11-15	1.4000	1.4000	1.36000	1.360100	-2.151%	12,448	+19.109%
2024-11-14	1.4300	1.4300	1.37000	1.390000	-1.425%	5,844	+16.547%
2024-11-13	1.4150	1.4500	1.41000	1.410100	-3.418%	3,283	+14.885%
2024-11-12	1.4000	1.4699	1.38500	1.460000	+2.817%	23,752	+10.959%
2024-11-11	1.4600	1.4837	1.37160	1.420000	-1.832%	5,735	+14.085%
2024-11-08	1.5798	1.5799	1.38000	1.446500	+4.065%	5,208	+11.994%
2024-11-07	1.3800	1.4500	1.37010	1.390000	-2.797%	6,843	+16.547%
2024-11-06	1.3900	1.4613	1.37500	1.430000	-1.379%	34,129	+13.287%
2024-11-05	1.4019	1.4700	1.40190	1.450000	+1.399%	15,942	+11.724%
2024-11-04	1.4400	1.4400	1.43000	1.430000	-2.055%	3,393	+13.287%
2024-11-01	1.5250	1.6500	1.45000	1.460000	+1.389%	15,118	+10.959%
2024-10-31	1.4100	1.5500	1.41000	1.440000	-1.370%	58,463	+12.500%
2024-10-30	1.4600	1.4800	1.46000	1.460000	0.000%	3,367	+10.959%
2024-10-29	1.4200	1.4700	1.40790	1.460000	+2.817%	5,859	+10.959%
2024-10-28	1.4200	1.4300	1.40490	1.420000	0.000%	5,556	+14.085%
2024-10-25	1.4230	1.4585	1.39000	1.420000	-0.699%	5,173	+14.085%
2024-10-24	1.3900	1.4800	1.39000	1.430000	+2.878%	7,310	+13.287%
2024-10-23	1.4500	1.4500	1.39000	1.390000	-2.797%	3,768	+16.547%
2024-10-22	1.4200	1.4744	1.41000	1.430000	-0.694%	6,220	+13.287%
2024-10-21	1.4400	1.4600	1.41000	1.440000	+2.128%	6,384	+12.500%
2024-10-18	1.4300	1.4893	1.41000	1.410000	-0.704%	3,376	+14.894%
2024-10-17	1.4500	1.4500	1.40000	1.420000	-1.389%	9,079	+14.085%
2024-10-16	1.4100	1.4400	1.40000	1.440000	+2.128%	3,907	+12.500%
2024-10-15	1.4100	1.4212	1.41000	1.410000	+0.714%	4,159	+14.894%
2024-10-14	1.4000	1.4350	1.39000	1.400000	0.000%	4,788	+15.714%
2024-10-11	1.4001	1.4700	1.40000	1.400000	-2.098%	4,469	+15.714%
2024-10-10	1.4000	1.5100	1.40000	1.430000	-2.055%	8,362	+13.287%
2024-10-09	1.5000	1.5500	1.42060	1.460000	-2.667%	14,538	+10.959%
2024-10-08	1.4900	1.5242	1.44000	1.500000	-2.204%	18,358	+8.000%
2024-10-07	1.5100	1.5338	1.49000	1.533800	+2.253%	3,637	+5.620%
2024-10-04	1.5321	1.5321	1.50000	1.500000	-1.316%	1,955	+8.000%
2024-10-03	1.5200	1.5600	1.52000	1.520000	-0.158%	5,921	+6.579%
2024-10-02	1.4300	1.5700	1.43000	1.522400	+3.565%	16,846	+6.411%
2024-10-01	1.4700	1.5350	1.44000	1.470000	-1.342%	3,303	+10.204%
2024-09-30	1.4450	1.4900	1.41000	1.490000	-2.614%	9,783	+8.725%
2024-09-27	1.4800	1.5400	1.43000	1.530000	0.000%	74,742	+5.882%
2024-09-26	1.4850	1.5300	1.45000	1.530000	+1.325%	4,619	+5.882%
2024-09-25	1.5100	1.5700	1.46000	1.510000	-2.581%	2,797	+7.285%
2024-09-24	1.5700	1.5700	1.48000	1.550000	-0.322%	3,459	+4.516%
2024-09-23	1.5900	1.6900	1.55500	1.555000	-7.440%	6,598	+4.180%
2024-09-20	1.5000	1.6800	1.49500	1.680000	+15.068%	17,272	-3.571%
2024-09-19	1.4850	1.4850	1.46000	1.460000	-2.667%	2,401	+10.959%
2024-09-18	1.4600	1.5350	1.45000	1.500000	-0.662%	7,358	+8.000%
2024-09-17	1.4400	1.5500	1.43000	1.510000	+6.338%	16,077	+7.285%
2024-09-16	1.4400	1.4500	1.41000	1.420000	+1.429%	4,877	+14.085%
2024-09-13	1.3900	1.4600	1.38000	1.400000	-1.060%	35,129	+15.714%
2024-09-12	1.3600	1.4150	1.36000	1.415000	+2.536%	3,521	+14.488%
2024-09-11	1.4500	1.4500	1.36000	1.380000	-1.429%	6,681	+17.391%
2024-09-10	1.4300	1.4400	1.36000	1.400000	-4.762%	13,029	+15.714%
2024-09-09	1.4800	1.4800	1.39990	1.470000	+1.379%	4,585	+10.204%
2024-09-06	1.4100	1.4600	1.39270	1.450000	-1.226%	3,466	+11.724%
2024-09-05	1.4680	1.4680	1.46800	1.468000	-0.811%	360	+10.354%
2024-09-04	1.4800	1.4800	1.48000	1.480000	+2.069%	465	+9.459%
2024-09-03	1.5000	1.5000	1.45000	1.450000	-2.027%	4,083	+11.724%
2024-08-30	1.4800	1.4800	1.48000	1.480000	-0.671%	632	+9.459%
2024-08-29	1.5000	1.5000	1.47500	1.490000	-0.667%	1,265	+8.725%
2024-08-28	1.4413	1.5350	1.44130	1.500000	+0.671%	2,782	+8.000%
2024-08-27	1.5096	1.5250	1.49000	1.490000	-0.667%	856	+8.725%
2024-08-26	1.5263	1.5800	1.50000	1.500000	0.000%	5,396	+8.000%
2024-08-23	1.5100	1.5450	1.43000	1.500000	-0.662%	2,618	+8.000%
2024-08-22	1.4400	1.5100	1.44000	1.510000	+1.342%	698	+7.285%
2024-08-21	1.4700	1.4900	1.45000	1.490000	+0.676%	13,951	+8.725%
2024-08-20	1.5200	1.5200	1.42000	1.480000	+2.778%	2,172	+9.459%
2024-08-19	1.4600	1.5100	1.44000	1.440000	0.000%	1,485	+12.500%
2024-08-16	1.4300	1.4700	1.42000	1.440000	+1.408%	2,900	+12.500%
2024-08-15	1.5400	1.5400	1.42000	1.420000	+0.709%	3,495	+14.085%
2024-08-14	1.4300	1.4500	1.39000	1.410000	+2.920%	4,019	+14.894%
2024-08-13	1.4300	1.4300	1.35000	1.370000	-2.150%	615	+18.248%
2024-08-12	1.4700	1.4790	1.22000	1.400100	-4.103%	64,990	+15.706%
2024-08-09	1.6400	1.6400	1.46000	1.460000	-7.006%	12,912	+10.959%
2024-08-08	1.6100	1.6100	1.55000	1.570000	-4.268%	2,235	+3.185%
2024-08-07	1.6500	1.6800	1.58000	1.640000	0.000%	15,986	-1.220%
2024-08-06	1.5400	1.6800	1.54000	1.640000	+3.145%	14,764	-1.220%
2024-08-05	1.5500	1.6800	1.54000	1.590000	-1.242%	9,604	+1.887%
2024-08-02	1.7500	1.7500	1.58010	1.610000	-6.395%	6,490	+0.621%
2024-08-01	1.7200	1.7200	1.64000	1.720000	+1.775%	8,787	-5.814%
2024-07-31	1.6600	1.7100	1.62000	1.690000	+0.595%	3,935	-4.142%
2024-07-30	1.6700	1.7000	1.58750	1.680000	-0.592%	6,297	-3.571%
2024-07-29	1.6300	1.6900	1.63000	1.690000	+1.198%	1,385	-4.142%
2024-07-26	1.5900	1.6780	1.59000	1.670000	-0.595%	1,895	-2.994%
2024-07-25	1.6800	1.7200	1.56000	1.680000	-1.754%	4,870	-3.571%
2024-07-24	1.6500	1.7100	1.48000	1.710000	+4.268%	32,826	-5.263%
2024-07-23	1.6600	1.7053	1.64000	1.640000	0.000%	7,916	-1.220%
2024-07-22	1.4700	1.6400	1.47000	1.640000	+5.806%	16,722	-1.220%
2024-07-19	1.6100	1.6250	1.55000	1.550000	-3.125%	3,058	+4.516%
2024-07-18	1.5500	1.6300	1.55000	1.600000	-2.995%	3,968	+1.250%
2024-07-17	1.6400	1.6500	1.51000	1.649400	+5.731%	30,200	-1.782%
2024-07-16	1.5002	1.6300	1.50020	1.560000	+4.000%	12,950	+3.846%
2024-07-15	1.4950	1.5400	1.49500	1.500000	+0.671%	12,338	+8.000%
2024-07-12	1.4300	1.5100	1.42000	1.490000	+2.759%	32,007	+8.725%
2024-07-11	1.4500	1.5026	1.42400	1.450000	-1.361%	23,102	+11.724%
2024-07-10	1.4940	1.4940	1.45000	1.470000	+1.240%	5,921	+10.204%
2024-07-09	1.4500	1.5400	1.45000	1.452000	-0.021%	9,701	+11.570%
2024-07-08	1.4600	1.4700	1.45230	1.452300	-1.204%	4,447	+11.547%
2024-07-05	1.4501	1.4950	1.45010	1.470000	+0.685%	3,022	+10.204%
2024-07-03	1.4100	1.4600	1.41000	1.460000	+2.098%	7,001	+10.959%
2024-07-02	1.5300	1.5300	1.41010	1.430000	-4.027%	13,951	+13.287%
2024-07-01	1.5300	1.5500	1.48000	1.490000	-0.667%	9,842	+8.725%
2024-06-28	1.5300	1.5450	1.37000	1.500000	-3.226%	79,360	+8.000%
2024-06-27	1.5100	1.5500	1.49500	1.550000	+1.974%	25,406	+4.516%
2024-06-26	1.5350	1.5700	1.50000	1.520000	-1.935%	6,729	+6.579%
2024-06-25	1.4900	1.5500	1.47000	1.550000	+1.974%	45,888	+4.516%
2024-06-24	1.4799	1.5200	1.47990	1.520000	+2.013%	4,725	+6.579%
2024-06-21	1.5200	1.5400	1.45000	1.490000	-2.614%	27,249	+8.725%
2024-06-20	1.5500	1.5800	1.35000	1.530000	-3.774%	68,956	+5.882%
2024-06-18	1.5700	1.5900	1.52000	1.590000	0.000%	32,202	+1.887%
2024-06-17	1.6300	1.6300	1.58000	1.590000	-0.625%	5,944	+1.887%
2024-06-14	1.6100	1.6300	1.56000	1.600000	-1.235%	5,205	+1.250%
2024-06-13	1.6400	1.6500	1.56000	1.620000	+1.250%	40,482	0.000%
2024-06-12	1.5800	1.6300	1.56000	1.600000	-1.235%	8,170	+1.250%
2024-06-11	1.5900	1.6200	1.57220	1.620000	+3.185%	4,399	0.000%
2024-06-10	1.5900	1.6300	1.56000	1.570000	-0.633%	12,517	+3.185%
2024-06-07	1.5600	1.6200	1.56000	1.580000	0.000%	38,309	+2.532%
2024-06-06	1.6146	1.6146	1.58000	1.580000	-2.469%	4,142	+2.532%
2024-06-05	1.5400	1.6200	1.54000	1.620000	+3.185%	16,798	0.000%
2024-06-04	1.6500	1.6500	1.57000	1.570000	-4.848%	37,094	+3.185%
2024-06-03	1.5400	1.6600	1.54000	1.650000	+5.769%	10,230	-1.818%
2024-05-31	1.5999	1.6140	1.55000	1.560000	-0.637%	22,823	+3.846%
2024-05-30	1.5700	1.6300	1.55780	1.570000	-2.484%	15,349	+3.185%
2024-05-29	1.5800	1.6250	1.56000	1.610000	-0.617%	10,406	+0.621%
2024-05-28	1.6298	1.6298	1.59000	1.620000	+1.250%	10,492	0.000%
2024-05-24	1.6800	1.6800	1.57000	1.600000	+1.266%	8,331	+1.250%
2024-05-23	1.5900	1.7000	1.54000	1.580000	-1.250%	118,334	+2.532%
2024-05-22	1.6300	1.6400	1.60000	1.600000	-3.030%	1,283	+1.250%
2024-05-21	1.6400	1.6700	1.59000	1.650000	+1.852%	19,738	-1.818%
2024-05-20	1.6500	1.6900	1.62000	1.620000	-1.818%	14,578	0.000%
2024-05-17	1.6853	1.7200	1.65000	1.650000	-1.786%	10,284	-1.818%
2024-05-16	1.6900	1.7700	1.68000	1.680000	-2.326%	6,233	-3.571%
2024-05-15	1.7551	1.7900	1.65000	1.720000	-1.714%	131,499	-5.814%