Dark

WNEB
Western New England Bancorp, Inc.
stock NASDAQ

At Close

Jul 2, 2026 3:59:55 PM EDT

14.46USD-1.431%(-0.21)41,006

12.34Bid 16.48Ask 4.14Spread

Pre-market

0.00USD-100.000%(-14.67)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

14.47USD+0.069%(+0.01)7,372

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	14.4400	14.5500	14.2900	14.4600	-1.431%	41,006	0.000%
2026-07-01	14.4000	14.6800	14.2200	14.6700	+2.587%	50,306	-1.431%
2026-06-30	14.3100	14.5650	13.9300	14.3000	+0.070%	38,402	+1.119%
2026-06-29	14.4400	14.4400	14.0050	14.2900	-1.312%	37,981	+1.190%
2026-06-26	14.2400	14.6100	13.8500	14.4800	+2.987%	404,254	-0.138%
2026-06-25	14.2300	14.2300	13.8900	14.0600	-1.056%	29,881	+2.845%
2026-06-24	14.1000	14.3400	13.9350	14.2100	+1.211%	45,531	+1.759%
2026-06-23	13.6700	14.0600	13.6700	14.0400	+3.159%	28,229	+2.991%
2026-06-22	13.7100	13.8200	13.5900	13.6100	-0.512%	34,450	+6.245%
2026-06-18	13.6700	13.9600	13.3600	13.6800	+0.959%	141,689	+5.702%
2026-06-17	13.5600	13.7000	13.3300	13.5500	+0.594%	55,782	+6.716%
2026-06-16	13.5800	13.6400	13.3500	13.4700	-0.148%	50,097	+7.350%
2026-06-15	13.7000	13.7550	13.3500	13.4900	-1.389%	28,623	+7.191%
2026-06-12	13.6000	13.7250	13.5600	13.6800	+0.441%	50,698	+5.702%
2026-06-11	13.7400	13.7800	13.2100	13.6200	-0.729%	49,624	+6.167%
2026-06-10	13.6500	13.8800	13.5700	13.7200	+1.105%	47,935	+5.394%
2026-06-09	13.3200	13.9450	13.2600	13.5700	+1.877%	35,281	+6.559%
2026-06-08	13.3100	13.6500	13.2300	13.3200	-0.150%	26,630	+8.559%
2026-06-05	13.2000	13.5600	12.6950	13.3400	+1.061%	33,758	+8.396%
2026-06-04	12.9000	13.2100	11.9600	13.2000	+3.044%	52,057	+9.545%
2026-06-03	13.0300	13.0300	12.8100	12.8100	-2.660%	49,173	+12.881%
2026-06-02	12.9500	13.1900	12.9500	13.1600	+1.465%	22,601	+9.878%
2026-06-01	13.1500	13.1500	12.7800	12.9700	-2.261%	21,502	+11.488%
2026-05-29	13.2500	13.3400	13.0450	13.2700	-0.375%	35,293	+8.968%
2026-05-28	13.3000	13.4200	13.1100	13.3200	-0.150%	32,120	+8.559%
2026-05-27	13.5300	13.9700	13.3250	13.3400	-1.258%	31,392	+8.396%
2026-05-26	13.3900	13.5200	13.3300	13.5100	+0.896%	33,414	+7.032%
2026-05-22	13.6500	13.6700	13.3900	13.3900	-1.472%	32,202	+7.991%
2026-05-21	13.3400	13.6500	13.1650	13.5900	+0.816%	64,007	+6.402%
2026-05-20	13.3300	13.7400	13.3300	13.4800	+0.298%	42,476	+7.270%
2026-05-19	13.3300	13.5200	13.2400	13.4400	+0.149%	54,451	+7.589%
2026-05-18	13.1700	13.4800	13.1000	13.4200	+2.053%	54,079	+7.750%
2026-05-15	13.0700	13.3380	13.0600	13.1500	-0.605%	37,542	+9.962%
2026-05-14	13.2400	13.4100	13.1100	13.2300	-0.076%	26,302	+9.297%
2026-05-13	13.2600	13.3200	13.1800	13.2400	-1.341%	44,973	+9.215%
2026-05-12	13.4600	13.7009	13.2600	13.4200	-0.445%	36,854	+7.750%
2026-05-11	13.9700	14.1600	13.4200	13.4800	-3.508%	34,564	+7.270%
2026-05-08	14.0500	14.0600	13.9200	13.9700	-0.852%	27,703	+3.508%
2026-05-07	14.1500	14.2950	14.0800	14.0900	-0.071%	30,386	+2.626%
2026-05-06	14.1700	14.4200	14.0700	14.1000	-0.071%	45,345	+2.553%
2026-05-05	13.9300	14.2400	13.9300	14.1100	+1.877%	30,955	+2.481%
2026-05-04	13.9800	14.1000	13.8100	13.8500	-1.634%	43,625	+4.404%
2026-05-01	13.9000	14.1800	13.8000	14.0800	+0.932%	36,869	+2.699%
2026-04-30	13.8400	14.2400	13.8400	13.9500	-0.286%	62,823	+3.656%
2026-04-29	14.1100	14.4600	13.7800	13.9900	-1.340%	61,559	+3.360%
2026-04-28	13.9800	14.2700	13.9800	14.1800	+1.503%	63,932	+1.975%
2026-04-27	13.8100	14.0550	13.8100	13.9700	+0.794%	42,781	+3.508%
2026-04-24	13.6700	13.9900	13.6700	13.8600	+0.873%	47,923	+4.329%
2026-04-23	13.6600	13.8200	13.5950	13.7400	+0.586%	23,566	+5.240%
2026-04-22	13.7400	13.9200	13.6600	13.6600	-0.727%	32,595	+5.857%
2026-04-21	13.9700	13.9700	13.7400	13.7600	-1.714%	50,721	+5.087%
2026-04-20	14.1000	14.1000	12.9200	14.0000	-0.498%	46,673	+3.286%
2026-04-17	13.9800	14.2300	13.8200	14.0700	+1.883%	56,566	+2.772%
2026-04-16	13.7100	13.8400	13.6700	13.8100	+0.290%	51,554	+4.707%
2026-04-15	13.8500	13.8550	13.7000	13.7700	-0.864%	52,718	+5.011%
2026-04-14	13.8600	13.9700	13.5300	13.8900	-0.072%	33,325	+4.104%
2026-04-13	13.9000	13.9450	13.6200	13.9000	-0.430%	57,801	+4.029%
2026-04-10	13.9700	13.9700	13.6800	13.9600	-0.214%	64,334	+3.582%
2026-04-09	13.4000	13.9900	13.4000	13.9900	+3.783%	105,423	+3.360%
2026-04-08	13.6100	13.8200	13.4500	13.4800	+1.967%	143,717	+7.270%
2026-04-07	13.1900	13.2600	13.0500	13.2200	+0.227%	111,827	+9.380%
2026-04-06	13.1000	13.2200	13.0500	13.1900	+0.918%	40,981	+9.629%
2026-04-02	12.9800	13.1200	12.8200	13.0700	0.000%	44,092	+10.635%
2026-04-01	13.0800	13.2400	13.0500	13.0700	+1.083%	32,120	+10.635%
2026-03-31	13.1200	13.2100	12.8900	12.9300	0.000%	45,726	+11.833%
2026-03-30	12.9600	12.9600	12.7900	12.9300	+0.858%	44,864	+11.833%
2026-03-27	12.8000	12.8600	12.7500	12.8200	-0.233%	36,282	+12.793%
2026-03-26	12.7200	12.8650	12.7000	12.8500	0.000%	50,721	+12.529%
2026-03-25	13.0600	13.1400	12.7000	12.8500	-0.465%	45,914	+12.529%
2026-03-24	12.8200	13.1400	12.7500	12.9100	+0.702%	145,102	+12.006%
2026-03-23	12.7200	13.1950	12.7125	12.8200	+3.055%	141,117	+12.793%
2026-03-20	12.5500	12.6900	12.3300	12.4400	-0.718%	120,135	+16.238%
2026-03-19	12.2700	12.6100	12.1500	12.5300	+1.212%	49,711	+15.403%
2026-03-18	12.6100	12.6500	12.3200	12.3800	-2.443%	51,028	+16.801%
2026-03-17	13.0300	13.3400	12.6200	12.6900	-0.471%	60,601	+13.948%
2026-03-16	12.8500	12.9600	12.7200	12.7500	0.000%	40,684	+13.412%
2026-03-13	12.7500	12.9300	12.5600	12.7500	+0.552%	79,209	+13.412%
2026-03-12	12.4500	12.7200	12.1000	12.6800	+1.036%	83,075	+14.038%
2026-03-11	12.5500	12.6500	12.4000	12.5500	-0.633%	46,490	+15.219%
2026-03-10	12.5100	12.9750	12.5000	12.6300	+0.718%	65,954	+14.489%
2026-03-09	12.3000	12.6300	12.0400	12.5400	+0.481%	139,189	+15.311%
2026-03-06	12.4200	12.4900	12.1500	12.4800	-1.655%	73,504	+15.865%
2026-03-05	12.7800	12.8500	12.5000	12.6900	-1.628%	94,970	+13.948%
2026-03-04	12.7800	13.0500	12.6500	12.9000	+1.655%	122,532	+12.093%
2026-03-03	12.7500	12.8550	12.5100	12.6900	-2.008%	51,337	+13.948%
2026-03-02	12.6700	13.0200	12.6600	12.9500	+0.778%	76,907	+11.660%
2026-02-27	13.1700	13.1900	12.6750	12.8500	-3.745%	99,050	+12.529%
2026-02-26	13.4500	13.5500	13.2300	13.3500	-0.150%	133,898	+8.315%
2026-02-25	13.3700	13.4736	13.2000	13.3700	+0.754%	73,477	+8.153%
2026-02-24	13.3200	13.5500	13.2000	13.2700	-0.375%	40,011	+8.968%
2026-02-23	13.9000	14.2500	13.2847	13.3200	-3.827%	55,198	+8.559%
2026-02-20	13.7900	13.9100	13.5600	13.8500	+0.654%	89,061	+4.404%
2026-02-19	13.8000	13.9800	13.6700	13.7600	-0.650%	36,980	+5.087%
2026-02-18	14.0700	14.4100	13.8400	13.8500	-1.634%	53,538	+4.404%
2026-02-17	14.0900	14.3300	14.0800	14.0800	+0.214%	103,893	+2.699%
2026-02-13	13.9300	14.1750	13.7700	14.0500	+0.934%	80,676	+2.918%
2026-02-12	14.0000	14.1000	13.7700	13.9200	-0.287%	85,647	+3.879%
2026-02-11	14.0000	14.0950	13.8100	13.9600	-0.143%	86,460	+3.582%
2026-02-10	14.3200	14.3200	13.9700	13.9800	-1.201%	34,649	+3.433%
2026-02-09	14.3400	14.4150	14.1500	14.1500	-1.187%	36,200	+2.191%
2026-02-06	14.3700	14.5200	14.1600	14.3200	+0.916%	59,670	+0.978%
2026-02-05	14.1100	14.4400	14.0700	14.1900	+0.354%	61,392	+1.903%
2026-02-04	14.1400	14.3600	14.0800	14.1400	+1.289%	53,400	+2.263%
2026-02-03	13.8300	14.0000	13.7000	13.9600	+1.086%	68,955	+3.582%
2026-02-02	13.5400	13.8496	13.5200	13.8100	+2.829%	118,196	+4.707%
2026-01-30	13.2400	13.4900	13.0650	13.4300	+1.742%	108,648	+7.669%
2026-01-29	13.2000	13.4100	13.0200	13.2000	+0.228%	57,968	+9.545%
2026-01-28	13.3600	13.8000	13.0800	13.1700	+2.730%	136,870	+9.795%
2026-01-27	12.9400	12.9400	12.7100	12.8200	-0.466%	22,460	+12.793%
2026-01-26	12.8200	12.9700	12.6500	12.8800	+1.020%	37,586	+12.267%
2026-01-23	13.2100	13.2500	12.7200	12.7500	-3.409%	27,049	+13.412%
2026-01-22	13.3700	13.4400	13.1300	13.2000	-0.752%	45,243	+9.545%
2026-01-21	12.8800	13.4075	12.8800	13.3000	+4.314%	83,309	+8.722%
2026-01-20	12.8600	13.1150	12.7300	12.7500	-1.923%	45,666	+13.412%
2026-01-16	13.1000	13.1400	12.9700	13.0000	-0.990%	46,099	+11.231%
2026-01-15	12.8100	13.2500	12.8100	13.1300	+2.498%	29,778	+10.129%
2026-01-14	12.7200	12.9000	12.7000	12.8100	+0.235%	73,594	+12.881%
2026-01-13	12.8600	12.8800	12.6450	12.7800	+0.078%	23,008	+13.146%
2026-01-12	12.7100	12.8000	12.4700	12.7700	+0.314%	31,852	+13.234%
2026-01-09	12.8300	13.0100	12.6000	12.7300	-0.235%	26,117	+13.590%
2026-01-08	12.3600	12.7800	12.3300	12.7600	+3.236%	46,707	+13.323%
2026-01-07	12.5100	12.5100	12.2200	12.3600	-1.199%	52,784	+16.990%
2026-01-06	12.4200	12.5750	12.2300	12.5100	0.000%	41,605	+15.588%
2026-01-05	12.3400	12.7200	12.3400	12.5100	+1.296%	43,458	+15.588%
2026-01-02	12.7000	12.7000	12.3300	12.3500	-2.139%	37,835	+17.085%
2025-12-31	12.9000	12.9000	12.5500	12.6200	-0.158%	27,765	+14.580%
2025-12-30	12.8300	12.8300	12.6400	12.6400	-1.018%	34,605	+14.399%
2025-12-29	12.8500	12.9600	12.6750	12.7700	-0.390%	63,199	+13.234%
2025-12-26	12.9400	13.0000	12.7400	12.8200	-0.466%	30,967	+12.793%
2025-12-24	12.8600	13.5050	12.8000	12.8800	+0.233%	31,526	+12.267%
2025-12-23	12.9100	13.0600	12.8100	12.8500	-0.849%	33,066	+12.529%
2025-12-22	13.3100	13.3400	12.9000	12.9600	-2.189%	34,503	+11.574%
2025-12-19	13.4200	13.4500	13.0700	13.2500	-1.267%	131,713	+9.132%
2025-12-18	13.3700	13.4900	13.3050	13.4200	+1.436%	68,240	+7.750%
2025-12-17	13.3300	13.3800	13.2000	13.2300	-0.377%	49,461	+9.297%
2025-12-16	13.3500	13.9500	13.2700	13.2800	-0.300%	58,242	+8.886%
2025-12-15	13.3000	13.3700	13.1500	13.3200	+1.293%	70,727	+8.559%
2025-12-12	13.2000	13.2100	13.0600	13.1500	+0.152%	42,340	+9.962%
2025-12-11	13.0200	13.4450	13.0100	13.1300	+0.690%	73,582	+10.129%
2025-12-10	12.7000	13.1100	12.7000	13.0400	+3.002%	141,038	+10.890%
2025-12-09	12.8500	12.8800	12.6350	12.6600	+0.158%	39,971	+14.218%
2025-12-08	12.7400	12.8100	12.6200	12.6400	-0.079%	30,589	+14.399%
2025-12-05	12.8000	12.8100	12.6300	12.6500	-1.017%	27,276	+14.308%
2025-12-04	12.7900	12.8800	12.7500	12.7800	+0.235%	52,713	+13.146%
2025-12-03	12.3200	12.8300	12.3200	12.7500	+3.574%	53,715	+13.412%
2025-12-02	12.4800	12.5800	12.2800	12.3100	-0.806%	46,815	+17.465%
2025-12-01	12.1000	12.5600	12.1000	12.4100	+1.389%	40,184	+16.519%
2025-11-28	12.2600	12.2900	12.1700	12.2400	-0.244%	16,755	+18.137%
2025-11-26	12.2500	12.3500	11.7400	12.2700	+0.082%	46,347	+17.848%
2025-11-25	12.0500	12.3400	12.0250	12.2600	+2.337%	45,162	+17.945%
2025-11-24	12.0900	12.7250	11.9300	11.9800	-0.250%	30,673	+20.701%
2025-11-21	11.7100	12.2000	11.7100	12.0100	+2.650%	66,118	+20.400%
2025-11-20	11.7800	12.0400	11.6900	11.7000	+0.515%	46,510	+23.590%
2025-11-19	11.5200	11.7000	11.5000	11.6400	+1.042%	43,222	+24.227%
2025-11-18	11.5100	11.6000	11.3150	11.5200	+1.230%	43,636	+25.521%
2025-11-17	11.6200	11.7700	11.3800	11.3800	-3.478%	47,657	+27.065%
2025-11-14	11.7000	11.8500	11.6300	11.7900	-0.085%	42,078	+22.646%
2025-11-13	11.7600	11.9000	11.7600	11.8000	-0.254%	29,346	+22.542%
2025-11-12	11.8700	12.0700	11.8230	11.8300	-0.421%	41,416	+22.232%
2025-11-11	11.8700	11.9100	11.8500	11.8800	+0.508%	17,166	+21.717%
2025-11-10	11.8900	11.9330	11.7600	11.8200	+0.510%	25,624	+22.335%
2025-11-07	11.7800	11.8500	11.6500	11.7600	0.000%	44,684	+22.959%
2025-11-06	11.8000	11.9180	11.6800	11.7600	-0.254%	41,727	+22.959%
2025-11-05	11.4000	11.9500	11.4000	11.7900	+3.421%	48,853	+22.646%
2025-11-04	11.1700	11.4500	11.1700	11.4000	+0.707%	31,750	+26.842%
2025-11-03	11.4850	11.4850	11.0800	11.3200	-0.440%	107,725	+27.739%
2025-10-31	11.3500	11.4800	11.2100	11.3700	-0.525%	48,361	+27.177%
2025-10-30	11.2500	11.4900	11.2500	11.4300	+0.883%	35,856	+26.509%
2025-10-29	11.3200	11.9500	11.2700	11.3300	+0.088%	41,333	+27.626%
2025-10-28	11.3500	11.4000	11.2000	11.3200	-0.702%	27,929	+27.739%
2025-10-27	11.4500	11.7050	11.3200	11.4000	-0.175%	27,105	+26.842%
2025-10-24	11.4600	11.4700	11.3600	11.4200	+1.062%	17,549	+26.620%
2025-10-23	11.4100	11.4300	11.2850	11.3000	-0.353%	26,107	+27.965%
2025-10-22	11.2400	11.4400	11.2100	11.3400	+1.431%	59,992	+27.513%
2025-10-21	11.1700	11.2400	11.1300	11.1800	0.000%	30,729	+29.338%
2025-10-20	10.9000	11.1850	10.9000	11.1800	+2.947%	29,283	+29.338%
2025-10-17	10.9600	11.0100	10.8500	10.8600	-0.275%	44,804	+33.149%
2025-10-16	11.4000	11.5600	10.7800	10.8900	-4.474%	28,478	+32.782%
2025-10-15	11.5800	11.6900	11.3800	11.4000	-0.956%	38,728	+26.842%
2025-10-14	10.8900	11.5900	10.8473	11.5100	+4.732%	41,677	+25.630%
2025-10-13	11.2100	11.2100	10.9600	10.9900	-0.812%	90,195	+31.574%
2025-10-10	11.3800	11.5000	11.0700	11.0800	-2.636%	54,866	+30.505%
2025-10-09	11.4200	11.4900	11.2900	11.3800	-0.611%	78,224	+27.065%
2025-10-08	11.6200	11.6200	11.4100	11.4500	-0.608%	71,957	+26.288%
2025-10-07	11.7100	12.0000	11.5100	11.5200	-1.957%	51,881	+25.521%
2025-10-06	11.8300	12.2800	11.6200	11.7500	+0.085%	46,449	+23.064%
2025-10-03	11.6700	11.8750	11.5100	11.7400	+1.469%	69,981	+23.169%
2025-10-02	11.6700	11.7038	11.4500	11.5700	-1.027%	43,880	+24.978%
2025-10-01	11.9600	11.9600	11.6300	11.6900	-2.664%	53,717	+23.695%
2025-09-30	11.8800	12.0100	11.8300	12.0100	+0.755%	41,171	+20.400%
2025-09-29	12.2200	12.3800	11.7001	11.9200	-2.455%	33,700	+21.309%
2025-09-26	12.2400	12.4800	12.1800	12.2200	-0.082%	29,936	+18.331%
2025-09-25	12.0800	12.3200	12.0800	12.2300	+0.328%	36,571	+18.234%
2025-09-24	12.3025	12.4250	12.1200	12.1900	-1.216%	44,163	+18.622%
2025-09-23	12.4700	12.5700	12.3100	12.3400	-0.323%	62,751	+17.180%
2025-09-22	12.6000	12.6750	12.3600	12.3800	-1.824%	84,534	+16.801%
2025-09-19	12.5100	12.8000	12.2650	12.6100	+0.880%	337,576	+14.671%
2025-09-18	12.2300	12.5000	12.1400	12.5000	+3.306%	107,397	+15.680%
2025-09-17	12.1800	12.4300	12.0700	12.1000	0.000%	54,678	+19.504%
2025-09-16	12.0800	12.1200	11.9000	12.1000	+0.582%	57,283	+19.504%
2025-09-15	12.2000	12.2100	12.0100	12.0300	-1.393%	39,162	+20.200%
2025-09-12	12.2200	12.2500	12.0663	12.2000	-0.245%	25,880	+18.525%
2025-09-11	12.0200	12.2500	12.0200	12.2300	+0.991%	57,718	+18.234%
2025-09-10	12.1300	12.2100	12.0900	12.1100	-0.329%	25,657	+19.405%
2025-09-09	12.2000	12.3000	12.1000	12.1500	-0.654%	38,580	+19.012%
2025-09-08	12.4900	12.4900	12.1550	12.2300	-1.688%	88,167	+18.234%
2025-09-05	12.6000	12.7000	12.3600	12.4400	-1.034%	72,276	+16.238%
2025-09-04	12.4500	12.5700	12.4100	12.5700	+1.208%	80,164	+15.036%
2025-09-03	12.4400	12.5700	12.3650	12.4200	-0.799%	71,625	+16.425%
2025-09-02	12.3700	12.5800	12.3600	12.5200	-0.159%	102,763	+15.495%
2025-08-29	12.4600	12.5830	12.4400	12.5400	+0.561%	44,463	+15.311%
2025-08-28	12.5000	12.5500	12.4100	12.4700	-0.240%	49,364	+15.958%
2025-08-27	12.3600	12.6000	12.3600	12.5000	+0.806%	40,449	+15.680%
2025-08-26	12.3600	12.4790	12.2500	12.4000	+0.813%	57,797	+16.613%
2025-08-25	12.3900	12.5450	12.3000	12.3000	-0.566%	111,910	+17.561%
2025-08-22	11.8900	12.4050	11.8700	12.3700	+4.388%	136,603	+16.896%
2025-08-21	11.8200	11.9000	11.6300	11.8500	-0.336%	46,807	+22.025%
2025-08-20	11.8500	11.9500	11.8200	11.8900	+0.338%	78,918	+21.615%
2025-08-19	11.7400	11.9000	11.6300	11.8500	+0.937%	105,216	+22.025%
2025-08-18	11.6100	11.7400	11.5600	11.7400	+0.773%	29,674	+23.169%
2025-08-15	11.8300	11.8300	11.5450	11.6500	-0.682%	126,829	+24.120%
2025-08-14	11.6800	11.7800	11.5700	11.7300	-1.013%	41,275	+23.274%
2025-08-13	11.7800	11.9900	11.7000	11.8500	+1.196%	68,017	+22.025%
2025-08-12	11.2100	11.8150	11.2100	11.7100	+5.686%	61,997	+23.484%
2025-08-11	11.1200	11.2090	10.9400	11.0800	+0.090%	52,401	+30.505%
2025-08-08	11.0300	11.1000	10.9700	11.0700	+1.281%	59,350	+30.623%
2025-08-07	11.1500	11.1500	10.9000	10.9300	-1.620%	79,343	+32.296%
2025-08-06	11.1000	11.1500	11.0300	11.1100	-0.180%	68,699	+30.153%
2025-08-05	10.9500	11.1400	10.7335	11.1300	+2.016%	137,299	+29.919%
2025-08-04	10.6500	10.9200	10.5100	10.9100	+5.513%	113,165	+32.539%
2025-08-01	10.5400	10.5400	10.2500	10.3400	-2.911%	104,557	+39.845%
2025-07-31	10.6500	10.9200	10.5450	10.6500	-0.746%	61,316	+35.775%
2025-07-30	11.1000	11.1500	10.7100	10.7300	-2.896%	56,495	+34.762%
2025-07-29	11.4000	11.4050	11.0500	11.0500	-2.299%	78,178	+30.860%
2025-07-28	11.2800	11.3725	11.1200	11.3100	-0.088%	87,769	+27.851%
2025-07-25	11.4300	11.4300	11.0200	11.3200	-0.440%	148,946	+27.739%
2025-07-24	11.4200	11.4800	11.2500	11.3700	-0.351%	263,126	+27.177%
2025-07-23	10.7300	11.6825	10.2100	11.4100	+12.414%	258,945	+26.731%
2025-07-22	10.0100	10.2200	9.9100	10.1500	+1.096%	93,805	+42.463%
2025-07-21	10.0100	10.1400	9.9950	10.0400	+0.551%	44,355	+44.024%
2025-07-18	10.0800	10.1600	9.9200	9.9850	-0.942%	61,506	+44.817%
2025-07-17	9.7500	10.0800	9.7200	10.0800	+3.597%	73,149	+43.452%
2025-07-16	9.7300	9.7400	9.5650	9.7300	+0.309%	52,515	+48.613%
2025-07-15	9.8050	9.9400	9.7000	9.7000	-2.119%	76,050	+49.072%
2025-07-14	9.8050	9.9350	9.7100	9.9100	+1.433%	54,531	+45.913%
2025-07-11	9.8000	9.8900	9.7100	9.7700	-1.413%	41,886	+48.004%
2025-07-10	9.9000	10.0050	9.8300	9.9100	+0.304%	43,444	+45.913%
2025-07-09	9.9900	9.9900	9.8600	9.8800	-0.704%	32,708	+46.356%
2025-07-08	9.8700	10.0550	9.8500	9.9500	+0.913%	68,175	+45.327%
2025-07-07	9.9000	10.0900	9.8200	9.8600	-1.103%	92,633	+46.653%
2025-07-03	9.7700	9.9700	9.7700	9.9700	+3.209%	22,206	+45.035%
2025-07-02	10.0000	10.0000	9.6500	9.6600	-3.109%	101,963	+49.689%
2025-07-01	9.2400	10.0350	9.2400	9.9700	+8.017%	179,735	+45.035%
2025-06-30	9.2000	9.3900	9.2000	9.2300	+0.326%	120,199	+56.663%
2025-06-27	9.1800	9.3250	9.1250	9.2000	+0.546%	2,419,546	+57.174%
2025-06-26	8.9700	9.2250	8.9600	9.1500	+2.007%	124,194	+58.033%
2025-06-25	9.0300	9.0600	8.8900	8.9700	-0.222%	85,649	+61.204%
2025-06-24	8.7700	9.0850	8.7700	8.9900	+2.392%	78,744	+60.845%
2025-06-23	8.6550	8.8100	8.5300	8.7800	+1.269%	194,958	+64.692%
2025-06-20	8.7100	8.7100	8.5250	8.6700	+0.697%	125,127	+66.782%
2025-06-18	8.7600	8.7900	8.6000	8.6100	-0.921%	108,762	+67.944%
2025-06-17	8.9300	8.9600	8.6900	8.6900	-3.013%	82,256	+66.398%
2025-06-16	9.1900	9.2200	8.9500	8.9600	-1.322%	67,198	+61.384%
2025-06-13	9.2600	9.3900	9.0800	9.0800	-3.095%	43,805	+59.251%
2025-06-12	9.3900	9.4400	9.3050	9.3700	-0.742%	60,668	+54.322%
2025-06-11	9.5400	9.5900	9.3750	9.4400	-0.211%	114,919	+53.178%
2025-06-10	9.3500	9.5300	9.2750	9.4600	+1.830%	61,683	+52.854%
2025-06-09	9.3700	9.4500	9.2900	9.2900	-0.322%	76,591	+55.651%
2025-06-06	9.3400	9.3600	9.2162	9.3200	+1.636%	69,505	+55.150%
2025-06-05	9.2000	9.3500	9.1700	9.1700	-0.650%	71,007	+57.688%
2025-06-04	9.4100	9.4100	9.2000	9.2300	-0.646%	52,391	+56.663%
2025-06-03	9.2950	9.4000	9.2450	9.2900	+0.759%	73,784	+55.651%
2025-06-02	9.4500	9.4500	9.2200	9.2200	-2.331%	86,042	+56.833%
2025-05-30	9.4500	9.5800	9.4100	9.4400	-0.632%	52,956	+53.178%
2025-05-29	9.4500	9.5150	9.3900	9.5000	+1.064%	80,393	+52.211%
2025-05-28	9.4700	9.4900	9.3850	9.4000	-0.424%	43,132	+53.830%
2025-05-27	9.2900	9.4750	9.1750	9.4400	+3.057%	86,731	+53.178%
2025-05-23	9.1200	9.2300	9.0900	9.1600	-0.109%	45,784	+57.860%
2025-05-22	9.2500	9.3300	9.1200	9.1700	-1.398%	56,538	+57.688%
2025-05-21	9.4200	9.4400	9.2350	9.3000	-1.587%	40,277	+55.484%
2025-05-20	9.4500	9.4900	9.4100	9.4500	0.000%	25,878	+53.016%
2025-05-19	9.3900	9.4600	9.3400	9.4500	+0.212%	34,773	+53.016%
2025-05-16	9.4200	9.5000	9.3600	9.4300	-0.317%	39,823	+53.340%
2025-05-15	9.4500	9.5900	9.4200	9.4600	-0.211%	18,963	+52.854%
2025-05-14	9.5000	9.6200	9.4800	9.4800	-0.629%	36,085	+52.532%
2025-05-13	9.7000	9.7200	9.5400	9.5400	-1.037%	42,935	+51.572%
2025-05-12	9.6500	9.8800	9.6100	9.6400	+0.312%	62,935	+50.000%
2025-05-09	9.6600	9.6700	9.5500	9.6100	0.000%	26,628	+50.468%
2025-05-08	9.5000	9.6250	9.4600	9.6100	+2.671%	41,884	+50.468%
2025-05-07	9.4700	9.5400	9.3200	9.3600	-1.162%	60,132	+54.487%
2025-05-06	9.4100	9.6100	9.3350	9.4700	0.000%	230,747	+52.693%
2025-05-05	9.5000	9.6400	9.4700	9.4700	-1.045%	53,673	+52.693%
2025-05-02	9.4890	9.6700	9.2500	9.5700	+3.571%	48,845	+51.097%
2025-05-01	9.2100	9.7300	9.2100	9.2400	+0.108%	85,546	+56.494%
2025-04-30	9.1600	9.3000	8.9800	9.2300	-0.108%	120,985	+56.663%
2025-04-29	9.1500	9.2700	9.0900	9.2400	+0.763%	171,913	+56.494%
2025-04-28	9.1300	9.2100	9.0000	9.1700	+0.328%	79,101	+57.688%
2025-04-25	9.1800	9.2700	9.0000	9.1400	-0.652%	33,047	+58.206%
2025-04-24	9.2000	9.2900	9.1500	9.2000	+0.437%	60,928	+57.174%
2025-04-23	9.3900	9.7300	9.1500	9.1600	+2.346%	85,656	+57.860%
2025-04-22	8.6100	9.0600	8.6100	8.9500	+4.801%	79,056	+61.564%
2025-04-21	8.5500	8.6400	8.4100	8.5400	-0.117%	46,038	+69.321%
2025-04-17	8.5300	8.6400	8.5000	8.5500	+0.945%	59,739	+69.123%
2025-04-16	8.4000	8.5000	8.3334	8.4700	+1.437%	44,837	+70.720%
2025-04-15	8.2600	8.3900	8.0000	8.3500	+3.985%	27,813	+73.174%
2025-04-14	7.9400	8.4900	7.7800	8.0300	+2.423%	35,727	+80.075%
2025-04-11	7.9800	8.1200	7.7300	7.8400	-1.384%	72,370	+84.439%
2025-04-10	8.3200	8.3200	7.9300	7.9500	-6.360%	55,578	+81.887%
2025-04-09	7.9200	8.5500	7.8036	8.4900	+6.792%	125,782	+70.318%
2025-04-08	8.2600	8.6900	7.8700	7.9500	-1.365%	59,762	+81.887%
2025-04-07	7.9600	8.1700	7.6300	8.0600	-0.124%	74,682	+79.404%
2025-04-04	8.4800	8.8200	7.9900	8.0700	-7.771%	120,685	+79.182%
2025-04-03	9.0400	9.1650	8.7200	8.7500	-6.915%	64,121	+65.257%
2025-04-02	9.4900	9.4900	9.3500	9.4000	+0.427%	44,250	+53.830%
2025-04-01	9.2600	9.4050	9.2350	9.3600	+0.645%	73,875	+54.487%
2025-03-31	9.2800	9.5000	9.2500	9.3000	+0.108%	54,710	+55.484%
2025-03-28	9.4100	9.5000	9.2450	9.2900	-1.485%	53,654	+55.651%
2025-03-27	9.3300	9.4800	9.3300	9.4300	+0.856%	41,278	+53.340%
2025-03-26	9.4200	9.5800	9.3400	9.3500	-1.058%	36,948	+54.652%
2025-03-25	9.3200	9.5100	9.3000	9.4500	+1.286%	55,204	+53.016%
2025-03-24	9.2200	9.3300	9.2200	9.3300	+1.967%	54,319	+54.984%
2025-03-21	9.0700	9.1550	9.0000	9.1500	+0.549%	51,639	+58.033%
2025-03-20	9.0100	9.2000	9.0100	9.1000	+0.442%	33,719	+58.901%
2025-03-19	9.0900	9.1400	8.9900	9.0600	-0.110%	33,807	+59.603%
2025-03-18	9.0000	9.1000	9.0000	9.0700	+0.221%	33,739	+59.427%
2025-03-17	8.9500	9.1050	8.9500	9.0500	+1.004%	19,946	+59.779%
2025-03-14	8.9500	9.0400	8.9400	8.9600	+0.448%	58,625	+61.384%
2025-03-13	9.0600	9.1000	8.8600	8.9200	-0.335%	46,751	+62.108%
2025-03-12	8.8200	8.9750	8.7600	8.9500	+1.589%	56,880	+61.564%
2025-03-11	8.9300	9.0950	8.7850	8.8100	-1.784%	63,688	+64.132%
2025-03-10	9.1900	9.2500	8.9550	8.9700	-3.548%	101,600	+61.204%
2025-03-07	9.2900	9.3200	9.0600	9.3000	+0.216%	48,607	+55.484%
2025-03-06	9.4400	9.5350	9.2400	9.2800	-0.961%	79,905	+55.819%
2025-03-05	9.4100	9.4582	9.3500	9.3700	-0.319%	84,162	+54.322%
2025-03-04	9.4848	9.6200	9.3600	9.4000	-3.193%	85,536	+53.830%
2025-03-03	9.7400	9.7700	9.6390	9.7100	-0.206%	59,835	+48.919%
2025-02-28	9.6500	9.7750	9.6400	9.7300	+0.620%	20,005	+48.613%
2025-02-27	9.7500	9.9300	9.6000	9.6700	-0.922%	77,970	+49.535%
2025-02-26	9.5100	9.7800	9.4000	9.7600	+3.062%	84,973	+48.156%
2025-02-25	9.3100	9.5700	9.2500	9.4700	+1.719%	63,868	+52.693%
2025-02-24	9.3900	9.4600	9.3000	9.3100	-0.214%	54,171	+55.317%
2025-02-21	9.5000	9.5000	9.1700	9.3300	-1.789%	64,277	+54.984%
2025-02-20	9.6000	9.6000	9.3900	9.5000	-1.042%	35,357	+52.211%
2025-02-19	9.5000	9.6000	9.4200	9.6000	+0.418%	54,889	+50.625%
2025-02-18	9.6000	9.6000	9.5000	9.5600	0.000%	28,082	+51.255%
2025-02-14	9.5500	9.6500	9.5450	9.5600	0.000%	41,421	+51.255%
2025-02-13	9.6000	9.7000	9.4800	9.5600	+0.105%	38,135	+51.255%
2025-02-12	9.6500	9.7100	9.5500	9.5500	-2.352%	49,117	+51.414%
2025-02-11	9.6700	9.8050	9.6700	9.7800	+1.242%	118,377	+47.853%
2025-02-10	9.4000	9.7500	9.3500	9.6600	+2.657%	45,866	+49.689%
2025-02-07	9.4200	9.4600	9.3000	9.4100	-0.423%	107,970	+53.666%
2025-02-06	9.4400	9.4600	9.4300	9.4500	+0.425%	122,899	+53.016%
2025-02-05	9.4200	9.4250	9.2950	9.4100	+0.642%	58,397	+53.666%
2025-02-04	9.3300	9.3650	9.2800	9.3500	+0.538%	43,812	+54.652%
2025-02-03	9.3100	9.3900	9.2500	9.3000	-1.274%	28,929	+55.484%
2025-01-31	9.4400	9.4700	9.2700	9.4200	+0.213%	60,023	+53.503%
2025-01-30	9.3900	9.4500	9.3234	9.4000	+1.075%	60,934	+53.830%
2025-01-29	9.0000	9.5000	9.0000	9.3000	+4.730%	117,986	+55.484%
2025-01-28	8.9100	8.9500	8.8600	8.8800	-0.337%	38,475	+62.838%
2025-01-27	8.9400	9.0500	8.9100	8.9100	-0.112%	28,771	+62.290%
2025-01-24	8.8300	8.9450	8.7700	8.9200	+0.225%	21,024	+62.108%
2025-01-23	8.9100	9.0100	8.8350	8.9000	-0.112%	48,078	+62.472%
2025-01-22	9.0100	9.0600	8.9100	8.9100	-1.656%	41,820	+62.290%
2025-01-21	9.1000	9.2000	9.0400	9.0600	-0.330%	58,908	+59.603%
2025-01-17	9.0500	9.1300	9.0101	9.0900	+0.442%	37,962	+59.076%
2025-01-16	8.9600	9.0600	8.9000	9.0500	+1.800%	102,979	+59.779%
2025-01-15	8.8300	8.9400	8.8200	8.8900	+2.419%	43,897	+62.655%
2025-01-14	8.5200	8.7700	8.5200	8.6800	+1.878%	48,521	+66.590%
2025-01-13	8.5950	8.5950	8.5200	8.5200	-0.467%	52,283	+69.718%
2025-01-10	8.7000	8.8500	8.5100	8.5600	-2.838%	49,527	+68.925%