Dark

VNDA
Vanda Pharmaceuticals Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:51 PM EDT

5.22USD+3.777%(+0.19)964,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:25:30 AM EDT

5.07USD+0.795%(+0.04)460

After-hours

Aug 11, 2026 4:35:30 PM EDT

4.90USD-0.102%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	5.0200	5.2800	4.960000	5.2200	+3.777%	964,643	0.000%
2026-08-13	5.2000	5.2400	4.995000	5.0300	-3.083%	864,990	+3.777%
2026-08-12	4.9500	5.2600	4.920000	5.1900	+5.274%	1,076,326	+0.578%
2026-08-11	5.0500	5.0900	4.849000	4.9300	-1.793%	1,065,492	+5.882%
2026-08-10	4.9300	5.0650	4.800000	5.0200	+0.400%	2,000,706	+3.984%
2026-08-07	5.1600	5.1700	4.970000	5.0000	-2.248%	1,306,671	+4.400%
2026-08-06	4.6400	5.2000	4.447500	5.1150	+0.491%	2,339,820	+2.053%
2026-08-05	5.3300	5.4100	5.040000	5.0900	-4.503%	1,601,206	+2.554%
2026-08-04	5.2400	5.3900	5.200000	5.3300	+1.912%	727,495	-2.064%
2026-08-03	5.1000	5.2600	5.020000	5.2300	+2.549%	719,845	-0.191%
2026-07-31	5.1600	5.1600	4.950000	5.1000	-1.544%	540,609	+2.353%
2026-07-30	5.0800	5.1950	5.030000	5.1800	+2.574%	990,083	+0.772%
2026-07-29	5.1300	5.1900	4.935000	5.0500	-2.132%	781,650	+3.366%
2026-07-28	5.2000	5.2483	5.080000	5.1600	-1.149%	553,608	+1.163%
2026-07-27	5.1800	5.3300	5.180000	5.2200	+0.772%	856,738	0.000%
2026-07-24	5.3800	5.3900	5.120000	5.1800	-3.358%	769,008	+0.772%
2026-07-23	5.3000	5.4300	5.250000	5.3600	+0.187%	883,804	-2.612%
2026-07-22	5.5000	5.5300	5.325000	5.3500	-2.372%	846,129	-2.430%
2026-07-21	5.3200	5.5050	5.280000	5.4800	+3.008%	734,409	-4.745%
2026-07-20	5.4100	5.5200	5.300000	5.3200	-2.206%	1,019,346	-1.880%
2026-07-17	5.3300	5.4700	5.280000	5.4400	-0.183%	888,722	-4.044%
2026-07-16	5.7900	5.8200	5.445000	5.4500	-6.838%	1,139,403	-4.220%
2026-07-15	5.8300	5.9000	5.760000	5.8500	0.000%	591,576	-10.769%
2026-07-14	5.9800	6.0150	5.770000	5.8500	-2.500%	1,052,095	-10.769%
2026-07-13	6.1500	6.2150	5.960000	6.0000	-3.846%	1,168,708	-13.000%
2026-07-10	6.3500	6.3550	6.145000	6.2400	-2.194%	596,708	-16.346%
2026-07-09	6.5300	6.5975	6.280000	6.3800	-3.040%	647,855	-18.182%
2026-07-08	6.4000	6.6150	6.390000	6.5800	+2.973%	1,224,357	-20.669%
2026-07-07	6.2800	6.4150	6.150000	6.3900	+2.568%	775,431	-18.310%
2026-07-06	6.2300	6.3400	6.180000	6.2300	+0.322%	593,776	-16.212%
2026-07-02	6.0600	6.2300	6.010000	6.2100	+2.645%	859,115	-15.942%
2026-07-01	6.0900	6.1500	5.955000	6.0500	-1.144%	752,765	-13.719%
2026-06-30	6.1680	6.2000	6.040000	6.1200	-0.326%	658,436	-14.706%
2026-06-29	6.0000	6.1450	5.940000	6.1400	+2.163%	874,364	-14.984%
2026-06-26	5.8400	6.0300	5.840000	6.0100	+2.735%	1,526,373	-13.145%
2026-06-25	5.8400	5.9900	5.820000	5.8500	-0.847%	583,721	-10.769%
2026-06-24	5.9700	6.1000	5.870000	5.9000	-0.840%	821,902	-11.525%
2026-06-23	5.9700	6.1100	5.930000	5.9500	-0.833%	584,864	-12.269%
2026-06-22	5.8600	6.0550	5.825000	6.0000	+3.448%	879,393	-13.000%
2026-06-18	6.0100	6.1200	5.745000	5.8000	-2.685%	1,729,045	-10.000%
2026-06-17	5.7700	6.0650	5.760000	5.9600	+4.014%	853,391	-12.416%
2026-06-16	5.8800	5.9300	5.610000	5.7300	-2.551%	944,891	-8.901%
2026-06-15	5.9300	5.9600	5.690000	5.8800	+0.170%	1,131,182	-11.224%
2026-06-12	6.0900	6.1450	5.855000	5.8700	-3.770%	1,320,319	-11.073%
2026-06-11	6.0000	6.1300	5.875000	6.1000	+1.161%	991,967	-14.426%
2026-06-10	6.1000	6.2800	5.995000	6.0300	-1.471%	855,905	-13.433%
2026-06-09	6.0950	6.1900	5.955000	6.1200	+3.030%	825,678	-14.706%
2026-06-08	6.1100	6.1460	5.925000	5.9400	-1.493%	786,638	-12.121%
2026-06-05	6.2900	6.2900	6.020000	6.0300	-3.520%	714,356	-13.433%
2026-06-04	6.0900	6.3693	6.070100	6.2500	+2.627%	671,522	-16.480%
2026-06-03	6.1600	6.1947	6.020000	6.0900	-0.653%	813,083	-14.286%
2026-06-02	6.3300	6.3500	6.120000	6.1300	-3.692%	927,444	-14.845%
2026-06-01	6.3700	6.5069	6.300000	6.3650	-1.318%	940,672	-17.989%
2026-05-29	6.5400	6.6500	6.380000	6.4500	-2.861%	809,463	-19.070%
2026-05-28	6.4600	6.7250	6.370000	6.6400	+2.786%	1,187,324	-21.386%
2026-05-27	6.3900	6.5799	6.370000	6.4600	+3.859%	1,181,201	-19.195%
2026-05-26	6.2000	6.3100	6.120000	6.2200	+0.485%	888,573	-16.077%
2026-05-22	6.1900	6.2250	6.125000	6.1900	-0.322%	884,198	-15.670%
2026-05-21	6.1000	6.3050	6.090000	6.2100	+0.485%	748,665	-15.942%
2026-05-20	6.0100	6.2700	6.010000	6.1800	+3.172%	1,180,053	-15.534%
2026-05-19	6.0800	6.1400	5.970000	5.9900	-1.480%	804,133	-12.855%
2026-05-18	6.3800	6.3800	6.010000	6.0800	-3.185%	1,419,216	-14.145%
2026-05-15	6.3100	6.3850	6.220000	6.2800	-1.721%	1,106,099	-16.879%
2026-05-14	6.4100	6.5450	6.350000	6.3900	-0.622%	738,407	-18.310%
2026-05-13	6.4600	6.5200	6.360000	6.4300	+0.156%	1,121,628	-18.818%
2026-05-12	6.2500	6.6000	6.150000	6.4200	+2.392%	1,359,357	-18.692%
2026-05-11	6.2300	6.4900	6.230000	6.2700	-0.159%	1,297,725	-16.746%
2026-05-08	6.4900	6.5300	6.200000	6.2800	-1.721%	1,309,361	-16.879%
2026-05-07	7.0130	7.0130	6.280000	6.3900	-14.113%	2,250,814	-18.310%
2026-05-06	7.5000	7.7350	7.375000	7.4400	+0.677%	1,690,211	-29.839%
2026-05-05	7.5600	7.5800	7.350000	7.3900	-2.249%	895,624	-29.364%
2026-05-04	7.2150	7.5900	7.200000	7.5600	+8.000%	1,807,490	-30.952%
2026-05-01	7.1000	7.1700	6.980000	7.0000	-1.408%	841,979	-25.429%
2026-04-30	7.0500	7.1950	6.975000	7.1000	+0.709%	924,655	-26.479%
2026-04-29	6.8700	7.0850	6.800000	7.0500	+3.070%	1,079,403	-25.957%
2026-04-28	6.7800	7.0150	6.755000	6.8400	+0.736%	1,033,966	-23.684%
2026-04-27	6.8900	7.1800	6.770000	6.7900	-1.451%	1,426,528	-23.122%
2026-04-24	6.6500	6.9200	6.550000	6.8900	+2.990%	1,037,103	-24.238%
2026-04-23	6.8100	6.9150	6.550000	6.6900	-2.050%	1,334,397	-21.973%
2026-04-22	6.8200	6.9550	6.750000	6.8300	+0.737%	948,975	-23.572%
2026-04-21	7.1000	7.1000	6.755000	6.7800	-3.004%	1,048,022	-23.009%
2026-04-20	7.1900	7.2850	6.975000	6.9900	-3.851%	1,201,950	-25.322%
2026-04-17	7.3100	7.3501	7.165000	7.2700	+1.536%	1,062,614	-28.198%
2026-04-16	7.2700	7.2800	7.020000	7.1600	-1.513%	861,957	-27.095%
2026-04-15	7.3000	7.4000	7.200000	7.2700	-0.683%	862,204	-28.198%
2026-04-14	7.2200	7.4200	7.190000	7.3200	+2.235%	1,123,153	-28.689%
2026-04-13	7.1400	7.2600	7.110000	7.1600	-0.831%	1,016,718	-27.095%
2026-04-10	7.3500	7.3500	7.059700	7.2200	-1.501%	854,484	-27.701%
2026-04-09	7.2900	7.4050	7.155000	7.3300	+0.549%	1,095,312	-28.786%
2026-04-08	7.6600	7.7900	7.275000	7.2900	-2.148%	1,198,527	-28.395%
2026-04-07	6.8900	7.5650	6.770000	7.4500	+6.887%	1,414,429	-29.933%
2026-04-06	6.9400	7.0400	6.810000	6.9700	-0.429%	769,048	-25.108%
2026-04-02	6.8400	7.0000	6.760000	7.0000	-0.990%	920,013	-25.429%
2026-04-01	7.0100	7.1998	6.910000	7.0700	+2.315%	1,087,876	-26.167%
2026-03-31	6.7600	6.9400	6.595000	6.9100	+3.910%	1,463,016	-24.457%
2026-03-30	6.8300	6.8912	6.570000	6.6500	-3.763%	1,166,134	-21.504%
2026-03-27	7.0400	7.2500	6.900000	6.9100	-2.949%	1,235,002	-24.457%
2026-03-26	7.0700	7.1599	6.940000	7.1200	-1.793%	903,145	-26.685%
2026-03-25	6.9200	7.2700	6.905000	7.2500	+6.305%	1,257,771	-28.000%
2026-03-24	6.9200	7.0100	6.730000	6.8200	-2.571%	1,175,875	-23.460%
2026-03-23	7.2000	7.2790	6.730400	7.0000	-1.685%	2,785,168	-25.429%
2026-03-20	8.5900	8.6650	7.050100	7.1200	-16.919%	11,684,159	-26.685%
2026-03-19	8.5900	8.6400	8.360000	8.5700	+0.117%	1,069,104	-39.090%
2026-03-18	9.1100	9.1100	8.520000	8.5600	-0.465%	1,642,774	-39.019%
2026-03-17	8.7300	8.8764	8.414900	8.6000	-2.384%	1,481,992	-39.302%
2026-03-16	8.7700	8.9700	8.695000	8.8100	0.000%	1,062,695	-40.749%
2026-03-13	9.2300	9.4200	8.670000	8.8100	-5.167%	1,588,882	-40.749%
2026-03-12	9.5600	9.6550	9.110000	9.2900	0.000%	1,628,590	-43.811%
2026-03-11	9.3100	9.6700	9.140000	9.2900	-2.824%	2,125,246	-43.811%
2026-03-10	8.9500	9.9400	8.910000	9.5600	+10.138%	3,811,426	-45.397%
2026-03-09	7.7300	8.7200	7.700000	8.6800	+10.013%	2,222,223	-39.862%
2026-03-06	7.7700	8.0300	7.720000	7.8900	-0.253%	942,469	-33.840%
2026-03-05	8.3400	8.3800	7.770000	7.9100	-3.537%	970,385	-34.008%
2026-03-04	7.8200	8.2400	7.660000	8.2000	+4.592%	1,264,656	-36.341%
2026-03-03	7.9700	8.2200	7.810149	7.8400	-4.039%	1,754,665	-33.418%
2026-03-02	8.6600	8.8200	8.080000	8.1700	-8.305%	2,721,243	-36.108%
2026-02-27	8.5100	9.0050	8.200000	8.9100	+3.605%	2,615,947	-41.414%
2026-02-26	8.2800	8.6250	8.130000	8.6000	+3.865%	2,326,816	-39.302%
2026-02-25	8.4900	8.9450	8.230000	8.2800	+1.346%	3,846,728	-36.957%
2026-02-24	8.0200	8.5532	7.720000	8.1700	+0.245%	7,587,316	-36.108%
2026-02-23	8.0450	9.0900	7.800000	8.1500	+41.493%	48,054,450	-35.951%
2026-02-20	6.0200	6.0552	5.730000	5.7600	-5.574%	6,210,468	-9.375%
2026-02-19	5.9900	6.1850	5.930000	6.1000	+1.161%	1,291,105	-14.426%
2026-02-18	6.1700	6.2400	5.970000	6.0300	-2.742%	1,139,528	-13.433%
2026-02-17	6.0600	6.2780	6.015000	6.2000	+1.806%	1,763,669	-15.806%
2026-02-13	6.0800	6.2896	6.030000	6.0900	-0.490%	1,282,154	-14.286%
2026-02-12	7.1500	7.1500	6.005000	6.1200	-17.631%	3,439,852	-14.706%
2026-02-11	7.4500	7.5000	7.170000	7.4300	+0.135%	1,254,237	-29.744%
2026-02-10	7.6200	7.6500	7.360000	7.4200	-1.198%	700,528	-29.650%
2026-02-09	7.5600	7.6050	7.300000	7.5100	-0.793%	619,986	-30.493%
2026-02-06	7.3700	7.7200	7.300000	7.5700	+4.703%	1,089,775	-31.044%
2026-02-05	7.5000	7.8400	7.220000	7.2300	-4.868%	1,362,280	-27.801%
2026-02-04	8.0200	8.1100	7.520000	7.6000	-5.590%	1,036,196	-31.316%
2026-02-03	7.8400	8.3000	7.695000	8.0500	+4.005%	1,245,147	-35.155%
2026-02-02	7.5800	7.9647	7.550000	7.7400	+2.653%	956,956	-32.558%
2026-01-30	7.7100	7.8201	7.370000	7.5400	-3.085%	781,040	-30.769%
2026-01-29	7.6700	7.9100	7.650000	7.7800	+1.170%	696,296	-32.905%
2026-01-28	8.0100	8.0894	7.670000	7.6900	-4.115%	941,434	-32.120%
2026-01-27	7.7600	8.0650	7.760000	8.0200	+3.085%	695,400	-34.913%
2026-01-26	7.9900	8.0000	7.650000	7.7800	-2.871%	700,919	-32.905%
2026-01-23	8.1000	8.2700	7.960000	8.0100	-1.111%	484,434	-34.831%
2026-01-22	7.9100	8.2200	7.890000	8.1000	+2.144%	704,463	-35.556%
2026-01-21	7.6800	7.9650	7.590000	7.9300	+2.853%	957,947	-34.174%
2026-01-20	7.2000	7.7300	7.142000	7.7100	+3.213%	1,146,302	-32.296%
2026-01-16	7.4600	7.5500	7.310000	7.4700	+0.268%	864,636	-30.120%
2026-01-15	7.7600	7.8175	7.400000	7.4500	-3.247%	883,804	-29.933%
2026-01-14	7.4400	7.7400	7.350000	7.7000	+3.495%	905,421	-32.208%
2026-01-13	7.3700	7.4500	7.150000	7.4400	+0.405%	863,878	-29.839%
2026-01-12	7.3500	7.4400	7.115000	7.4100	+1.091%	1,211,629	-29.555%
2026-01-09	7.3100	7.5300	7.260000	7.3300	-0.136%	1,239,819	-28.786%
2026-01-08	7.7500	7.9380	7.310000	7.3400	-14.052%	3,674,994	-28.883%
2026-01-07	8.1000	8.5500	8.060000	8.5400	+5.043%	1,809,101	-38.876%
2026-01-06	7.9300	8.2800	7.880000	8.1300	+3.304%	2,108,717	-35.793%
2026-01-05	8.3000	8.4800	7.850000	7.8700	-4.606%	3,006,865	-33.672%
2026-01-02	8.7300	8.7418	7.932900	8.2500	-6.463%	4,925,196	-36.727%
2025-12-31	8.5300	9.6000	8.500000	8.8200	+25.462%	23,812,044	-40.816%
2025-12-30	7.1100	7.1400	6.870000	7.0300	-2.361%	3,044,804	-25.747%
2025-12-29	7.2100	7.4694	6.940000	7.2000	+2.273%	2,469,809	-27.500%
2025-12-26	7.1500	7.2501	6.915000	7.0400	+1.881%	1,361,538	-25.852%
2025-12-24	6.8300	6.9400	6.750000	6.9100	+1.023%	514,233	-24.457%
2025-12-23	7.0300	7.1800	6.785000	6.8400	-2.703%	1,526,632	-23.684%
2025-12-22	6.8800	7.2000	6.700000	7.0300	+4.148%	1,243,751	-25.747%
2025-12-19	6.7100	6.9400	6.690000	6.7500	+1.199%	1,484,139	-22.667%
2025-12-18	6.8200	7.0500	6.580000	6.6700	-2.199%	1,870,553	-21.739%
2025-12-17	6.6500	7.0350	6.580000	6.8200	+2.556%	1,347,811	-23.460%
2025-12-16	6.6500	6.9000	6.500000	6.6500	+0.302%	1,322,047	-21.504%
2025-12-15	6.6500	6.9000	6.350000	6.6300	+6.421%	1,917,378	-21.267%
2025-12-12	6.6700	6.6957	6.150000	6.2300	-5.606%	1,959,903	-16.212%
2025-12-11	6.7700	6.8800	6.530000	6.6000	-2.222%	1,691,379	-20.909%
2025-12-10	6.1100	6.7800	6.000600	6.7500	+11.386%	2,265,462	-22.667%
2025-12-09	6.1400	6.3100	5.910700	6.0600	-1.303%	1,649,835	-13.861%
2025-12-08	5.4200	6.3200	5.420000	6.1400	+13.915%	2,570,076	-14.984%
2025-12-05	5.4000	5.7900	5.315000	5.3900	+3.654%	1,808,270	-3.154%
2025-12-04	5.2500	5.3300	5.180000	5.2000	-1.328%	956,232	+0.385%
2025-12-03	4.9300	5.3550	4.890000	5.2700	+7.114%	703,152	-0.949%
2025-12-02	5.0200	5.0400	4.900000	4.9200	-1.992%	510,739	+6.098%
2025-12-01	5.3100	5.3500	5.020000	5.0200	-6.343%	669,511	+3.984%
2025-11-28	5.3300	5.4750	5.300000	5.3600	+1.132%	574,498	-2.612%
2025-11-26	5.0300	5.3199	4.960000	5.3000	+6.000%	710,858	-1.509%
2025-11-25	4.9000	5.0250	4.870000	5.0000	+2.249%	455,441	+4.400%
2025-11-24	4.8000	5.0250	4.790000	4.8900	+1.875%	584,778	+6.748%
2025-11-21	4.8200	4.9650	4.715000	4.8000	-0.826%	756,006	+8.750%
2025-11-20	5.1900	5.2300	4.820000	4.8400	-5.837%	1,148,517	+7.851%
2025-11-19	5.3000	5.4400	5.075000	5.1400	-3.925%	1,773,613	+1.556%
2025-11-18	4.7700	5.4600	4.650000	5.3500	+21.591%	5,032,745	-2.430%
2025-11-17	4.4100	4.5000	4.340000	4.4000	+1.149%	704,695	+18.636%
2025-11-14	4.3200	4.3850	4.280000	4.3500	+0.230%	318,256	+20.000%
2025-11-13	4.3900	4.4250	4.325000	4.3400	-1.587%	317,741	+20.276%
2025-11-12	4.3900	4.4800	4.363500	4.4100	+0.685%	420,528	+18.367%
2025-11-11	4.4200	4.4400	4.350000	4.3800	-0.905%	543,375	+19.178%
2025-11-10	4.4500	4.4900	4.400000	4.4200	+0.455%	340,668	+18.100%
2025-11-07	4.4000	4.4200	4.270000	4.4000	-0.227%	604,366	+18.636%
2025-11-06	4.4400	4.4700	4.360000	4.4100	-0.676%	664,335	+18.367%
2025-11-05	4.4500	4.5050	4.320000	4.4400	+2.069%	627,288	+17.568%
2025-11-04	4.3900	4.4350	4.324500	4.3500	-2.685%	670,985	+20.000%
2025-11-03	4.4100	4.6000	4.270000	4.4700	+2.759%	924,870	+16.779%
2025-10-31	4.3600	4.5100	4.280000	4.3500	+0.694%	1,119,187	+20.000%
2025-10-30	4.9800	4.9800	4.320000	4.3200	-20.148%	2,113,811	+20.833%
2025-10-29	5.6300	5.6300	5.210000	5.4100	-3.047%	1,063,623	-3.512%
2025-10-28	5.6000	5.7000	5.550000	5.5800	-0.535%	581,439	-6.452%
2025-10-27	5.5100	5.6600	5.455500	5.6100	+2.000%	597,870	-6.952%
2025-10-24	5.5300	5.6200	5.485000	5.5000	+0.182%	518,874	-5.091%
2025-10-23	5.3500	5.5450	5.300000	5.4900	+2.809%	687,851	-4.918%
2025-10-22	5.3200	5.3800	5.220000	5.3400	+0.945%	513,510	-2.247%
2025-10-21	5.3300	5.3650	5.225000	5.2900	-0.750%	367,549	-1.323%
2025-10-20	5.3400	5.4500	5.250000	5.3300	+1.139%	511,994	-2.064%
2025-10-17	5.2500	5.3050	5.110000	5.2700	0.000%	531,391	-0.949%
2025-10-16	5.4700	5.5350	5.240100	5.2700	-2.045%	431,947	-0.949%
2025-10-15	5.2600	5.4000	5.250000	5.3800	+2.868%	461,036	-2.974%
2025-10-14	5.2300	5.3200	5.160100	5.2300	0.000%	477,326	-0.191%
2025-10-13	5.3500	5.4000	5.190000	5.2300	-1.507%	628,165	-0.191%
2025-10-10	5.5200	5.5200	5.260000	5.3100	-2.569%	556,968	-1.695%
2025-10-09	5.4900	5.5900	5.440000	5.4500	-0.183%	575,965	-4.220%
2025-10-08	5.3200	5.5868	5.290000	5.4600	+2.728%	557,443	-4.396%
2025-10-07	5.3600	5.4399	5.220000	5.3150	-1.574%	693,054	-1.787%
2025-10-06	5.4700	5.4700	5.239300	5.4000	-0.552%	763,065	-3.333%
2025-10-03	5.1800	5.4800	5.170000	5.4300	+5.233%	862,411	-3.867%
2025-10-02	5.1000	5.2200	4.980100	5.1600	+1.176%	529,396	+1.163%
2025-10-01	4.9600	5.1300	4.949900	5.1000	+2.204%	407,753	+2.353%
2025-09-30	4.9100	5.0000	4.838000	4.9900	+1.629%	431,684	+4.609%
2025-09-29	5.1300	5.1650	4.880000	4.9100	-3.725%	685,246	+6.314%
2025-09-26	4.8300	5.1200	4.830000	5.1000	+5.590%	789,578	+2.353%
2025-09-25	4.9200	4.9200	4.775000	4.8300	-1.429%	488,182	+8.075%
2025-09-24	4.7900	4.9800	4.780000	4.9000	+2.941%	616,870	+6.531%
2025-09-23	4.7300	4.8750	4.730000	4.7600	+0.211%	398,659	+9.664%
2025-09-22	4.5200	4.7950	4.495000	4.7500	+5.791%	468,574	+9.895%
2025-09-19	4.5300	4.5800	4.460000	4.4900	-0.664%	619,126	+16.258%
2025-09-18	4.4000	4.5392	4.400000	4.5200	+2.961%	270,261	+15.487%
2025-09-17	4.4400	4.5000	4.385000	4.3900	-1.570%	291,578	+18.907%
2025-09-16	4.3600	4.4950	4.360000	4.4600	+1.826%	304,038	+17.040%
2025-09-15	4.5100	4.5450	4.380000	4.3800	-2.882%	326,789	+19.178%
2025-09-12	4.5800	4.5800	4.470000	4.5100	-1.957%	367,885	+15.743%
2025-09-11	4.4900	4.6000	4.480000	4.6000	+2.679%	269,260	+13.478%
2025-09-10	4.5000	4.6350	4.470000	4.4800	-0.665%	331,253	+16.518%
2025-09-09	4.5200	4.5600	4.465000	4.5100	-0.879%	216,592	+15.743%
2025-09-08	4.6500	4.6500	4.490000	4.5500	-1.302%	223,027	+14.725%
2025-09-05	4.6500	4.7100	4.565000	4.6100	-0.647%	334,742	+13.232%
2025-09-04	4.7200	4.7400	4.540000	4.6400	-1.695%	575,918	+12.500%
2025-09-03	4.6500	4.8050	4.640000	4.7200	+0.212%	342,669	+10.593%
2025-09-02	4.7000	4.9200	4.650000	4.7100	-0.423%	691,615	+10.828%
2025-08-29	4.7400	4.7500	4.629900	4.7300	+0.638%	277,953	+10.359%
2025-08-28	4.6300	4.8172	4.580000	4.7000	+1.732%	475,729	+11.064%
2025-08-27	4.6600	4.7001	4.610000	4.6200	-1.071%	253,487	+12.987%
2025-08-26	4.6100	4.6800	4.570000	4.6700	+1.302%	374,940	+11.777%
2025-08-25	4.7400	4.7899	4.610000	4.6100	-2.947%	497,949	+13.232%
2025-08-22	4.5200	4.7801	4.520000	4.7500	+5.322%	340,378	+9.895%
2025-08-21	4.6200	4.6200	4.465000	4.5100	-1.957%	393,499	+15.743%
2025-08-20	4.5300	4.6100	4.525000	4.6000	+1.545%	288,196	+13.478%
2025-08-19	4.5600	4.6400	4.475000	4.5300	-0.658%	376,907	+15.232%
2025-08-18	4.5000	4.8750	4.420000	4.5600	+4.587%	877,783	+14.474%
2025-08-15	4.4600	4.4600	4.360000	4.3600	-1.580%	942,442	+19.725%
2025-08-14	4.3300	4.4650	4.300000	4.4300	+1.606%	342,375	+17.833%
2025-08-13	4.3100	4.4500	4.310000	4.3600	+1.160%	486,624	+19.725%
2025-08-12	4.1800	4.3700	4.170000	4.3100	+2.864%	569,639	+21.114%
2025-08-11	4.2600	4.2750	4.150000	4.1900	-0.238%	457,932	+24.582%
2025-08-08	4.2100	4.2300	4.160000	4.2000	0.000%	305,449	+24.286%
2025-08-07	4.2200	4.2200	4.140000	4.2000	-0.474%	310,692	+24.286%
2025-08-06	4.2000	4.2600	4.145000	4.2200	+0.238%	485,040	+23.697%
2025-08-05	4.2400	4.2800	4.170100	4.2100	-1.174%	365,777	+23.990%
2025-08-04	4.2000	4.2750	4.150000	4.2600	+1.671%	598,658	+22.535%
2025-08-01	4.2500	4.2650	4.160000	4.1900	-1.643%	767,001	+24.582%
2025-07-31	4.4300	4.4300	4.180000	4.2600	-8.779%	1,428,219	+22.535%
2025-07-30	4.6900	4.8900	4.650000	4.6700	-0.214%	1,050,877	+11.777%
2025-07-29	4.7100	4.7900	4.660200	4.6800	-0.426%	351,303	+11.538%
2025-07-28	4.7600	4.8500	4.700000	4.7000	-0.844%	299,069	+11.064%
2025-07-25	4.7900	4.8350	4.710000	4.7400	-1.044%	401,037	+10.127%
2025-07-24	4.8500	4.9500	4.790000	4.7900	-1.033%	390,302	+8.977%
2025-07-23	4.6800	4.8500	4.680000	4.8400	+2.760%	465,182	+7.851%
2025-07-22	4.6200	4.7400	4.600000	4.7100	+1.073%	337,896	+10.828%
2025-07-21	4.7700	4.8300	4.645000	4.6600	-2.510%	462,015	+12.017%
2025-07-18	4.9000	4.9200	4.770000	4.7800	-1.646%	295,843	+9.205%
2025-07-17	4.7800	4.8900	4.760000	4.8600	+1.040%	326,726	+7.407%
2025-07-16	4.8100	4.8750	4.735000	4.8100	+1.050%	695,212	+8.524%
2025-07-15	4.9500	4.9800	4.725000	4.7600	-4.225%	454,842	+9.664%
2025-07-14	4.7300	5.0350	4.665000	4.9700	+4.852%	952,377	+5.030%
2025-07-11	5.0000	5.0000	4.740000	4.7400	-5.010%	557,376	+10.127%
2025-07-10	5.0100	5.0550	4.900000	4.9900	-0.598%	507,101	+4.609%
2025-07-09	4.8900	5.1200	4.890000	5.0200	+3.292%	703,400	+3.984%
2025-07-08	4.9000	4.9800	4.850600	4.8600	-0.613%	404,650	+7.407%
2025-07-07	4.9600	5.0700	4.885000	4.8900	-1.610%	335,074	+6.748%
2025-07-03	4.9000	5.0400	4.860000	4.9700	+1.636%	293,730	+5.030%
2025-07-02	4.7000	4.9000	4.696200	4.8900	+4.487%	339,320	+6.748%
2025-07-01	4.6900	4.7550	4.660000	4.6800	-0.847%	335,615	+11.538%
2025-06-30	4.7800	4.8250	4.710000	4.7200	-1.255%	375,218	+10.593%
2025-06-27	4.8300	4.9500	4.750000	4.7800	-0.830%	716,327	+9.205%
2025-06-26	4.6100	4.8350	4.540000	4.8200	+4.555%	547,712	+8.299%
2025-06-25	4.4900	4.6400	4.380100	4.6100	+2.444%	469,358	+13.232%
2025-06-24	4.4700	4.5100	4.450000	4.5000	+0.671%	314,212	+16.000%
2025-06-23	4.5200	4.5500	4.400000	4.4700	-0.887%	259,664	+16.779%
2025-06-20	4.5700	4.6000	4.490000	4.5100	-0.442%	323,830	+15.743%
2025-06-18	4.5000	4.6300	4.500000	4.5300	+0.891%	242,334	+15.232%
2025-06-17	4.5300	4.6000	4.480000	4.4900	-1.965%	797,913	+16.258%
2025-06-16	4.5400	4.5900	4.480000	4.5800	+1.552%	268,537	+13.974%
2025-06-13	4.5700	4.6200	4.510000	4.5100	-2.592%	362,068	+15.743%
2025-06-12	4.5800	4.6450	4.520000	4.6300	+1.092%	266,976	+12.743%
2025-06-11	4.6900	4.7200	4.580000	4.5800	-1.717%	296,191	+13.974%
2025-06-10	4.6000	4.7000	4.490000	4.6600	+1.525%	375,219	+12.017%
2025-06-09	4.6500	4.8000	4.560000	4.5900	-0.434%	589,973	+13.725%
2025-06-06	4.4300	4.6200	4.405000	4.6100	+5.011%	497,482	+13.232%
2025-06-05	4.4600	4.5200	4.372523	4.3900	-1.126%	624,856	+18.907%
2025-06-04	4.4100	4.4554	4.375000	4.4400	+1.139%	352,530	+17.568%
2025-06-03	4.3000	4.3962	4.240000	4.3900	+2.093%	439,394	+18.907%
2025-06-02	4.3400	4.4000	4.270000	4.3000	-0.922%	369,547	+21.395%
2025-05-30	4.3600	4.4050	4.300000	4.3400	-1.139%	234,889	+20.276%
2025-05-29	4.3200	4.4082	4.320000	4.3900	+1.856%	254,058	+18.907%
2025-05-28	4.3500	4.3900	4.305000	4.3100	-0.462%	194,696	+21.114%
2025-05-27	4.3600	4.4150	4.300000	4.3300	0.000%	264,563	+20.554%
2025-05-23	4.2000	4.3300	4.170000	4.3300	+2.123%	297,840	+20.554%
2025-05-22	4.3000	4.3631	4.210000	4.2400	-1.852%	361,223	+23.113%
2025-05-21	4.4100	4.4700	4.270000	4.3200	-2.703%	361,990	+20.833%
2025-05-20	4.4400	4.5292	4.370000	4.4400	+3.016%	754,136	+17.568%
2025-05-19	4.1700	4.3650	4.170000	4.3100	+3.606%	548,352	+21.114%
2025-05-16	3.9200	4.2395	3.890000	4.1600	+5.852%	732,759	+25.481%
2025-05-15	3.9200	3.9700	3.809200	3.9300	+0.255%	671,256	+32.824%
2025-05-14	3.9700	3.9750	3.870000	3.9200	-1.508%	784,378	+33.163%
2025-05-13	4.0700	4.1050	3.910000	3.9800	-1.241%	624,129	+31.156%
2025-05-12	3.9600	4.1450	3.950000	4.0300	+2.025%	690,983	+29.529%
2025-05-09	4.1900	4.1900	3.940000	3.9500	-6.398%	877,198	+32.152%
2025-05-08	4.4300	4.5100	4.110000	4.2200	-3.653%	839,562	+23.697%
2025-05-07	4.3800	4.4450	4.300000	4.3800	+0.229%	574,614	+19.178%
2025-05-06	4.5400	4.5800	4.320000	4.3700	-4.793%	504,645	+19.451%
2025-05-05	4.5500	4.6400	4.460600	4.5900	+0.438%	402,558	+13.725%
2025-05-02	4.4300	4.5900	4.430000	4.5700	+2.928%	406,508	+14.223%
2025-05-01	4.5100	4.5200	4.415000	4.4400	-1.552%	346,293	+17.568%
2025-04-30	4.4100	4.5350	4.400000	4.5100	+1.806%	321,769	+15.743%
2025-04-29	4.2800	4.4450	4.280000	4.4300	+3.023%	458,050	+17.833%
2025-04-28	4.2600	4.3152	4.220000	4.3000	+1.176%	446,058	+21.395%
2025-04-25	4.2700	4.2800	4.200000	4.2500	-1.392%	472,481	+22.824%
2025-04-24	4.3400	4.3648	4.290000	4.3100	-0.462%	355,679	+21.114%
2025-04-23	4.4800	4.4900	4.310000	4.3300	-1.814%	496,996	+20.554%
2025-04-22	4.2500	4.4350	4.210000	4.4100	+2.797%	391,845	+18.367%
2025-04-21	4.3000	4.3600	4.250000	4.2900	-0.924%	298,130	+21.678%
2025-04-17	4.3400	4.4000	4.310000	4.3300	-0.915%	506,632	+20.554%
2025-04-16	4.3300	4.4300	4.270000	4.3700	0.000%	376,212	+19.451%
2025-04-15	4.3500	4.4600	4.315000	4.3700	+0.229%	536,831	+19.451%
2025-04-14	4.1700	4.3650	4.089900	4.3600	+5.569%	870,031	+19.725%
2025-04-11	4.1600	4.1610	3.950000	4.1300	+1.225%	542,268	+26.392%
2025-04-10	4.0800	4.0950	3.870000	4.0800	-1.211%	862,662	+27.941%
2025-04-09	4.0600	4.1900	3.850000	4.1300	-0.242%	1,305,421	+26.392%
2025-04-08	4.3000	4.3000	4.001000	4.1400	-1.193%	882,747	+26.087%
2025-04-07	4.0000	4.2550	3.855000	4.1900	+1.208%	1,417,365	+24.582%
2025-04-04	4.3000	4.3300	4.060000	4.1400	-5.263%	840,574	+26.087%
2025-04-03	4.4300	4.4800	4.330000	4.3700	-3.104%	825,512	+19.451%
2025-04-02	4.4500	4.5200	4.410000	4.5100	+0.222%	728,074	+15.743%
2025-04-01	4.5700	4.6400	4.450000	4.5000	-1.961%	885,606	+16.000%
2025-03-31	4.7000	4.7341	4.515000	4.5900	-2.132%	927,368	+13.725%
2025-03-28	4.6200	4.7050	4.570000	4.6900	+1.957%	735,093	+11.301%
2025-03-27	4.7700	4.7700	4.580000	4.6000	-3.564%	860,434	+13.478%
2025-03-26	4.8000	4.8000	4.650000	4.7700	-0.832%	663,708	+9.434%
2025-03-25	4.8200	4.8703	4.740000	4.8100	-0.207%	340,687	+8.524%
2025-03-24	4.7900	4.8600	4.750000	4.8200	+1.048%	369,376	+8.299%
2025-03-21	4.9500	4.9600	4.750000	4.7700	-3.049%	573,200	+9.434%
2025-03-20	4.8900	5.0100	4.840000	4.9200	-0.405%	349,747	+6.098%
2025-03-19	5.0400	5.0400	4.850000	4.9400	-1.002%	316,947	+5.668%
2025-03-18	5.0100	5.0200	4.870000	4.9900	-1.772%	444,447	+4.609%
2025-03-17	5.0100	5.1550	4.950000	5.0800	+2.008%	443,180	+2.756%
2025-03-14	4.9600	5.0650	4.910000	4.9800	+1.220%	635,587	+4.819%
2025-03-13	4.9700	5.0500	4.835000	4.9200	-0.606%	357,109	+6.098%
2025-03-12	5.0200	5.1000	4.860000	4.9500	-0.602%	656,625	+5.455%
2025-03-11	4.7300	5.0000	4.650000	4.9800	+5.732%	678,280	+4.819%
2025-03-10	4.7700	4.8298	4.660000	4.7100	-2.887%	431,822	+10.828%
2025-03-07	5.0600	5.0617	4.820000	4.8500	-1.222%	610,089	+7.629%
2025-03-06	5.1300	5.1900	4.890000	4.9100	-4.288%	872,275	+6.314%
2025-03-05	4.7900	5.1600	4.790000	5.1300	+6.653%	1,256,360	+1.754%
2025-03-04	4.6500	4.8300	4.620000	4.8100	+1.907%	694,925	+8.524%
2025-03-03	4.7900	4.8550	4.600000	4.7200	-0.840%	803,959	+10.593%
2025-02-28	4.7000	4.7900	4.650000	4.7600	+1.277%	484,499	+9.664%
2025-02-27	4.7700	4.9000	4.700000	4.7000	-0.212%	613,165	+11.064%
2025-02-26	4.5900	4.8300	4.560000	4.7100	+5.605%	1,450,733	+10.828%
2025-02-25	4.4000	4.5000	4.300000	4.4600	+2.529%	602,411	+17.040%