Dark

WNEB
Western New England Bancorp, Inc.
stock NASDAQ

At Close

Aug 14, 2026 3:59:54 PM EDT

13.85USD-1.423%(-0.20)29,452

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	14.0500	14.0900	13.8400	13.8600	-1.352%	29,452	0.000%
2026-08-13	14.2300	14.2300	13.9850	14.0500	-0.071%	28,850	-1.352%
2026-08-12	14.0200	14.1150	13.8900	14.0600	+0.429%	35,226	-1.422%
2026-08-11	13.8300	14.0300	13.6900	14.0000	+1.818%	36,559	-1.000%
2026-08-10	13.6300	13.8400	13.5501	13.7500	+0.219%	35,188	+0.800%
2026-08-07	14.0400	14.2100	13.5900	13.7200	-2.557%	75,696	+1.020%
2026-08-06	14.1100	14.1100	13.9700	14.0800	+0.500%	44,141	-1.563%
2026-08-05	13.6100	14.1700	13.3000	14.0100	+3.395%	98,617	-1.071%
2026-08-04	13.1200	13.7400	13.0100	13.5500	+3.356%	99,412	+2.288%
2026-08-03	13.0800	13.2800	12.8600	13.1100	+1.392%	67,329	+5.721%
2026-07-31	13.0200	13.0600	12.7450	12.9300	-1.222%	77,659	+7.193%
2026-07-30	12.9300	13.2430	12.7800	13.0900	+1.237%	57,153	+5.882%
2026-07-29	13.7400	14.0900	12.7600	12.9300	-11.801%	73,971	+7.193%
2026-07-28	14.5700	14.9099	13.9250	14.6600	+1.806%	33,942	-5.457%
2026-07-27	14.4400	14.9080	13.7900	14.4000	+1.053%	28,393	-3.750%
2026-07-24	14.2700	14.5300	13.2400	14.2500	+0.707%	30,404	-2.737%
2026-07-23	14.0900	14.3400	13.0894	14.1500	-1.325%	45,130	-2.049%
2026-07-22	14.5400	14.6700	13.8900	14.3400	-1.714%	55,192	-3.347%
2026-07-21	14.4700	14.8500	14.2700	14.5900	+0.690%	36,766	-5.003%
2026-07-20	14.7200	14.7500	14.3300	14.4900	-0.957%	65,981	-4.348%
2026-07-17	14.6800	14.9000	14.5500	14.6300	-1.215%	58,410	-5.263%
2026-07-16	14.6600	15.0100	14.3200	14.8100	+1.578%	47,010	-6.415%
2026-07-15	14.2000	14.5900	13.9950	14.5800	+2.821%	49,358	-4.938%
2026-07-14	14.2600	14.4550	14.0000	14.1800	-0.561%	41,501	-2.257%
2026-07-13	14.0500	14.3250	13.7875	14.2600	+2.296%	57,212	-2.805%
2026-07-10	13.8600	14.3100	13.4600	13.9400	+0.108%	31,306	-0.574%
2026-07-09	14.0400	14.0400	13.3200	13.9250	-0.108%	30,073	-0.467%
2026-07-08	14.0800	14.4250	13.8500	13.9400	-1.831%	36,113	-0.574%
2026-07-07	14.5050	14.6200	14.1950	14.2000	-1.457%	36,117	-2.394%
2026-07-06	14.4400	14.5900	14.0500	14.4100	-0.415%	30,250	-3.817%
2026-07-02	14.6700	14.7200	14.0000	14.4700	-1.363%	41,006	-4.216%
2026-07-01	14.4000	14.6800	14.2200	14.6700	+2.587%	50,306	-5.521%
2026-06-30	14.3100	14.5650	13.9300	14.3000	+0.070%	38,402	-3.077%
2026-06-29	14.4400	14.4400	14.0050	14.2900	-1.312%	37,981	-3.009%
2026-06-26	14.2400	14.6100	13.8500	14.4800	+2.987%	404,254	-4.282%
2026-06-25	14.2300	14.2300	13.8900	14.0600	-1.056%	29,881	-1.422%
2026-06-24	14.1000	14.3400	13.9350	14.2100	+1.211%	45,531	-2.463%
2026-06-23	13.6700	14.0600	13.6700	14.0400	+3.159%	28,229	-1.282%
2026-06-22	13.7100	13.8200	13.5900	13.6100	-0.512%	34,450	+1.837%
2026-06-18	13.6700	13.9600	13.3600	13.6800	+0.959%	141,689	+1.316%
2026-06-17	13.5600	13.7000	13.3300	13.5500	+0.594%	55,782	+2.288%
2026-06-16	13.5800	13.6400	13.3500	13.4700	-0.148%	50,097	+2.895%
2026-06-15	13.7000	13.7550	13.3500	13.4900	-1.389%	28,623	+2.743%
2026-06-12	13.6000	13.7250	13.5600	13.6800	+0.441%	50,698	+1.316%
2026-06-11	13.7400	13.7800	13.2100	13.6200	-0.729%	49,624	+1.762%
2026-06-10	13.6500	13.8800	13.5700	13.7200	+1.105%	47,935	+1.020%
2026-06-09	13.3200	13.9450	13.2600	13.5700	+1.877%	35,281	+2.137%
2026-06-08	13.3100	13.6500	13.2300	13.3200	-0.150%	26,630	+4.054%
2026-06-05	13.2000	13.5600	12.6950	13.3400	+1.061%	33,758	+3.898%
2026-06-04	12.9000	13.2100	11.9600	13.2000	+3.044%	52,057	+5.000%
2026-06-03	13.0300	13.0300	12.8100	12.8100	-2.660%	49,173	+8.197%
2026-06-02	12.9500	13.1900	12.9500	13.1600	+1.465%	22,601	+5.319%
2026-06-01	13.1500	13.1500	12.7800	12.9700	-2.261%	21,502	+6.862%
2026-05-29	13.2500	13.3400	13.0450	13.2700	-0.375%	35,293	+4.446%
2026-05-28	13.3000	13.4200	13.1100	13.3200	-0.150%	32,120	+4.054%
2026-05-27	13.5300	13.9700	13.3250	13.3400	-1.258%	31,392	+3.898%
2026-05-26	13.3900	13.5200	13.3300	13.5100	+0.896%	33,414	+2.591%
2026-05-22	13.6500	13.6700	13.3900	13.3900	-1.472%	32,202	+3.510%
2026-05-21	13.3400	13.6500	13.1650	13.5900	+0.816%	64,007	+1.987%
2026-05-20	13.3300	13.7400	13.3300	13.4800	+0.298%	42,476	+2.819%
2026-05-19	13.3300	13.5200	13.2400	13.4400	+0.149%	54,451	+3.125%
2026-05-18	13.1700	13.4800	13.1000	13.4200	+2.053%	54,079	+3.279%
2026-05-15	13.0700	13.3380	13.0600	13.1500	-0.605%	37,542	+5.399%
2026-05-14	13.2400	13.4100	13.1100	13.2300	-0.076%	26,302	+4.762%
2026-05-13	13.2600	13.3200	13.1800	13.2400	-1.341%	44,973	+4.683%
2026-05-12	13.4600	13.7009	13.2600	13.4200	-0.445%	36,854	+3.279%
2026-05-11	13.9700	14.1600	13.4200	13.4800	-3.508%	34,564	+2.819%
2026-05-08	14.0500	14.0600	13.9200	13.9700	-0.852%	27,703	-0.787%
2026-05-07	14.1500	14.2950	14.0800	14.0900	-0.071%	30,386	-1.632%
2026-05-06	14.1700	14.4200	14.0700	14.1000	-0.071%	45,345	-1.702%
2026-05-05	13.9300	14.2400	13.9300	14.1100	+1.877%	30,955	-1.772%
2026-05-04	13.9800	14.1000	13.8100	13.8500	-1.634%	43,625	+0.072%
2026-05-01	13.9000	14.1800	13.8000	14.0800	+0.932%	36,869	-1.563%
2026-04-30	13.8400	14.2400	13.8400	13.9500	-0.286%	62,823	-0.645%
2026-04-29	14.1100	14.4600	13.7800	13.9900	-1.340%	61,559	-0.929%
2026-04-28	13.9800	14.2700	13.9800	14.1800	+1.503%	63,932	-2.257%
2026-04-27	13.8100	14.0550	13.8100	13.9700	+0.794%	42,781	-0.787%
2026-04-24	13.6700	13.9900	13.6700	13.8600	+0.873%	47,923	0.000%
2026-04-23	13.6600	13.8200	13.5950	13.7400	+0.586%	23,566	+0.873%
2026-04-22	13.7400	13.9200	13.6600	13.6600	-0.727%	32,595	+1.464%
2026-04-21	13.9700	13.9700	13.7400	13.7600	-1.714%	50,721	+0.727%
2026-04-20	14.1000	14.1000	12.9200	14.0000	-0.498%	46,673	-1.000%
2026-04-17	13.9800	14.2300	13.8200	14.0700	+1.883%	56,566	-1.493%
2026-04-16	13.7100	13.8400	13.6700	13.8100	+0.290%	51,554	+0.362%
2026-04-15	13.8500	13.8550	13.7000	13.7700	-0.864%	52,718	+0.654%
2026-04-14	13.8600	13.9700	13.5300	13.8900	-0.072%	33,325	-0.216%
2026-04-13	13.9000	13.9450	13.6200	13.9000	-0.430%	57,801	-0.288%
2026-04-10	13.9700	13.9700	13.6800	13.9600	-0.214%	64,334	-0.716%
2026-04-09	13.4000	13.9900	13.4000	13.9900	+3.783%	105,423	-0.929%
2026-04-08	13.6100	13.8200	13.4500	13.4800	+1.967%	143,717	+2.819%
2026-04-07	13.1900	13.2600	13.0500	13.2200	+0.227%	111,827	+4.841%
2026-04-06	13.1000	13.2200	13.0500	13.1900	+0.918%	40,981	+5.080%
2026-04-02	12.9800	13.1200	12.8200	13.0700	0.000%	44,092	+6.044%
2026-04-01	13.0800	13.2400	13.0500	13.0700	+1.083%	32,120	+6.044%
2026-03-31	13.1200	13.2100	12.8900	12.9300	0.000%	45,726	+7.193%
2026-03-30	12.9600	12.9600	12.7900	12.9300	+0.858%	44,864	+7.193%
2026-03-27	12.8000	12.8600	12.7500	12.8200	-0.233%	36,282	+8.112%
2026-03-26	12.7200	12.8650	12.7000	12.8500	0.000%	50,721	+7.860%
2026-03-25	13.0600	13.1400	12.7000	12.8500	-0.465%	45,914	+7.860%
2026-03-24	12.8200	13.1400	12.7500	12.9100	+0.702%	145,102	+7.359%
2026-03-23	12.7200	13.1950	12.7125	12.8200	+3.055%	141,117	+8.112%
2026-03-20	12.5500	12.6900	12.3300	12.4400	-0.718%	120,135	+11.415%
2026-03-19	12.2700	12.6100	12.1500	12.5300	+1.212%	49,711	+10.615%
2026-03-18	12.6100	12.6500	12.3200	12.3800	-2.443%	51,028	+11.955%
2026-03-17	13.0300	13.3400	12.6200	12.6900	-0.471%	60,601	+9.220%
2026-03-16	12.8500	12.9600	12.7200	12.7500	0.000%	40,684	+8.706%
2026-03-13	12.7500	12.9300	12.5600	12.7500	+0.552%	79,209	+8.706%
2026-03-12	12.4500	12.7200	12.1000	12.6800	+1.036%	83,075	+9.306%
2026-03-11	12.5500	12.6500	12.4000	12.5500	-0.633%	46,490	+10.438%
2026-03-10	12.5100	12.9750	12.5000	12.6300	+0.718%	65,954	+9.739%
2026-03-09	12.3000	12.6300	12.0400	12.5400	+0.481%	139,189	+10.526%
2026-03-06	12.4200	12.4900	12.1500	12.4800	-1.655%	73,504	+11.058%
2026-03-05	12.7800	12.8500	12.5000	12.6900	-1.628%	94,970	+9.220%
2026-03-04	12.7800	13.0500	12.6500	12.9000	+1.655%	122,532	+7.442%
2026-03-03	12.7500	12.8550	12.5100	12.6900	-2.008%	51,337	+9.220%
2026-03-02	12.6700	13.0200	12.6600	12.9500	+0.778%	76,907	+7.027%
2026-02-27	13.1700	13.1900	12.6750	12.8500	-3.745%	99,050	+7.860%
2026-02-26	13.4500	13.5500	13.2300	13.3500	-0.150%	133,898	+3.820%
2026-02-25	13.3700	13.4736	13.2000	13.3700	+0.754%	73,477	+3.665%
2026-02-24	13.3200	13.5500	13.2000	13.2700	-0.375%	40,011	+4.446%
2026-02-23	13.9000	14.2500	13.2847	13.3200	-3.827%	55,198	+4.054%
2026-02-20	13.7900	13.9100	13.5600	13.8500	+0.654%	89,061	+0.072%
2026-02-19	13.8000	13.9800	13.6700	13.7600	-0.650%	36,980	+0.727%
2026-02-18	14.0700	14.4100	13.8400	13.8500	-1.634%	53,538	+0.072%
2026-02-17	14.0900	14.3300	14.0800	14.0800	+0.214%	103,893	-1.563%
2026-02-13	13.9300	14.1750	13.7700	14.0500	+0.934%	80,676	-1.352%
2026-02-12	14.0000	14.1000	13.7700	13.9200	-0.287%	85,647	-0.431%
2026-02-11	14.0000	14.0950	13.8100	13.9600	-0.143%	86,460	-0.716%
2026-02-10	14.3200	14.3200	13.9700	13.9800	-1.201%	34,649	-0.858%
2026-02-09	14.3400	14.4150	14.1500	14.1500	-1.187%	36,200	-2.049%
2026-02-06	14.3700	14.5200	14.1600	14.3200	+0.916%	59,670	-3.212%
2026-02-05	14.1100	14.4400	14.0700	14.1900	+0.354%	61,392	-2.326%
2026-02-04	14.1400	14.3600	14.0800	14.1400	+1.289%	53,400	-1.980%
2026-02-03	13.8300	14.0000	13.7000	13.9600	+1.086%	68,955	-0.716%
2026-02-02	13.5400	13.8496	13.5200	13.8100	+2.829%	118,196	+0.362%
2026-01-30	13.2400	13.4900	13.0650	13.4300	+1.742%	108,648	+3.202%
2026-01-29	13.2000	13.4100	13.0200	13.2000	+0.228%	57,968	+5.000%
2026-01-28	13.3600	13.8000	13.0800	13.1700	+2.730%	136,870	+5.239%
2026-01-27	12.9400	12.9400	12.7100	12.8200	-0.466%	22,460	+8.112%
2026-01-26	12.8200	12.9700	12.6500	12.8800	+1.020%	37,586	+7.609%
2026-01-23	13.2100	13.2500	12.7200	12.7500	-3.409%	27,049	+8.706%
2026-01-22	13.3700	13.4400	13.1300	13.2000	-0.752%	45,243	+5.000%
2026-01-21	12.8800	13.4075	12.8800	13.3000	+4.314%	83,309	+4.211%
2026-01-20	12.8600	13.1150	12.7300	12.7500	-1.923%	45,666	+8.706%
2026-01-16	13.1000	13.1400	12.9700	13.0000	-0.990%	46,099	+6.615%
2026-01-15	12.8100	13.2500	12.8100	13.1300	+2.498%	29,778	+5.560%
2026-01-14	12.7200	12.9000	12.7000	12.8100	+0.235%	73,594	+8.197%
2026-01-13	12.8600	12.8800	12.6450	12.7800	+0.078%	23,008	+8.451%
2026-01-12	12.7100	12.8000	12.4700	12.7700	+0.314%	31,852	+8.536%
2026-01-09	12.8300	13.0100	12.6000	12.7300	-0.235%	26,117	+8.877%
2026-01-08	12.3600	12.7800	12.3300	12.7600	+3.236%	46,707	+8.621%
2026-01-07	12.5100	12.5100	12.2200	12.3600	-1.199%	52,784	+12.136%
2026-01-06	12.4200	12.5750	12.2300	12.5100	0.000%	41,605	+10.791%
2026-01-05	12.3400	12.7200	12.3400	12.5100	+1.296%	43,458	+10.791%
2026-01-02	12.7000	12.7000	12.3300	12.3500	-2.139%	37,835	+12.227%
2025-12-31	12.9000	12.9000	12.5500	12.6200	-0.158%	27,765	+9.826%
2025-12-30	12.8300	12.8300	12.6400	12.6400	-1.018%	34,605	+9.652%
2025-12-29	12.8500	12.9600	12.6750	12.7700	-0.390%	63,199	+8.536%
2025-12-26	12.9400	13.0000	12.7400	12.8200	-0.466%	30,967	+8.112%
2025-12-24	12.8600	13.5050	12.8000	12.8800	+0.233%	31,526	+7.609%
2025-12-23	12.9100	13.0600	12.8100	12.8500	-0.849%	33,066	+7.860%
2025-12-22	13.3100	13.3400	12.9000	12.9600	-2.189%	34,503	+6.944%
2025-12-19	13.4200	13.4500	13.0700	13.2500	-1.267%	131,713	+4.604%
2025-12-18	13.3700	13.4900	13.3050	13.4200	+1.436%	68,240	+3.279%
2025-12-17	13.3300	13.3800	13.2000	13.2300	-0.377%	49,461	+4.762%
2025-12-16	13.3500	13.9500	13.2700	13.2800	-0.300%	58,242	+4.367%
2025-12-15	13.3000	13.3700	13.1500	13.3200	+1.293%	70,727	+4.054%
2025-12-12	13.2000	13.2100	13.0600	13.1500	+0.152%	42,340	+5.399%
2025-12-11	13.0200	13.4450	13.0100	13.1300	+0.690%	73,582	+5.560%
2025-12-10	12.7000	13.1100	12.7000	13.0400	+3.002%	141,038	+6.288%
2025-12-09	12.8500	12.8800	12.6350	12.6600	+0.158%	39,971	+9.479%
2025-12-08	12.7400	12.8100	12.6200	12.6400	-0.079%	30,589	+9.652%
2025-12-05	12.8000	12.8100	12.6300	12.6500	-1.017%	27,276	+9.565%
2025-12-04	12.7900	12.8800	12.7500	12.7800	+0.235%	52,713	+8.451%
2025-12-03	12.3200	12.8300	12.3200	12.7500	+3.574%	53,715	+8.706%
2025-12-02	12.4800	12.5800	12.2800	12.3100	-0.806%	46,815	+12.591%
2025-12-01	12.1000	12.5600	12.1000	12.4100	+1.389%	40,184	+11.684%
2025-11-28	12.2600	12.2900	12.1700	12.2400	-0.244%	16,755	+13.235%
2025-11-26	12.2500	12.3500	11.7400	12.2700	+0.082%	46,347	+12.958%
2025-11-25	12.0500	12.3400	12.0250	12.2600	+2.337%	45,162	+13.051%
2025-11-24	12.0900	12.7250	11.9300	11.9800	-0.250%	30,673	+15.693%
2025-11-21	11.7100	12.2000	11.7100	12.0100	+2.650%	66,118	+15.404%
2025-11-20	11.7800	12.0400	11.6900	11.7000	+0.515%	46,510	+18.462%
2025-11-19	11.5200	11.7000	11.5000	11.6400	+1.042%	43,222	+19.072%
2025-11-18	11.5100	11.6000	11.3150	11.5200	+1.230%	43,636	+20.313%
2025-11-17	11.6200	11.7700	11.3800	11.3800	-3.478%	47,657	+21.793%
2025-11-14	11.7000	11.8500	11.6300	11.7900	-0.085%	42,078	+17.557%
2025-11-13	11.7600	11.9000	11.7600	11.8000	-0.254%	29,346	+17.458%
2025-11-12	11.8700	12.0700	11.8230	11.8300	-0.421%	41,416	+17.160%
2025-11-11	11.8700	11.9100	11.8500	11.8800	+0.508%	17,166	+16.667%
2025-11-10	11.8900	11.9330	11.7600	11.8200	+0.510%	25,624	+17.259%
2025-11-07	11.7800	11.8500	11.6500	11.7600	0.000%	44,684	+17.857%
2025-11-06	11.8000	11.9180	11.6800	11.7600	-0.254%	41,727	+17.857%
2025-11-05	11.4000	11.9500	11.4000	11.7900	+3.421%	48,853	+17.557%
2025-11-04	11.1700	11.4500	11.1700	11.4000	+0.707%	31,750	+21.579%
2025-11-03	11.4850	11.4850	11.0800	11.3200	-0.440%	107,725	+22.438%
2025-10-31	11.3500	11.4800	11.2100	11.3700	-0.525%	48,361	+21.900%
2025-10-30	11.2500	11.4900	11.2500	11.4300	+0.883%	35,856	+21.260%
2025-10-29	11.3200	11.9500	11.2700	11.3300	+0.088%	41,333	+22.330%
2025-10-28	11.3500	11.4000	11.2000	11.3200	-0.702%	27,929	+22.438%
2025-10-27	11.4500	11.7050	11.3200	11.4000	-0.175%	27,105	+21.579%
2025-10-24	11.4600	11.4700	11.3600	11.4200	+1.062%	17,549	+21.366%
2025-10-23	11.4100	11.4300	11.2850	11.3000	-0.353%	26,107	+22.655%
2025-10-22	11.2400	11.4400	11.2100	11.3400	+1.431%	59,992	+22.222%
2025-10-21	11.1700	11.2400	11.1300	11.1800	0.000%	30,729	+23.971%
2025-10-20	10.9000	11.1850	10.9000	11.1800	+2.947%	29,283	+23.971%
2025-10-17	10.9600	11.0100	10.8500	10.8600	-0.275%	44,804	+27.624%
2025-10-16	11.4000	11.5600	10.7800	10.8900	-4.474%	28,478	+27.273%
2025-10-15	11.5800	11.6900	11.3800	11.4000	-0.956%	38,728	+21.579%
2025-10-14	10.8900	11.5900	10.8473	11.5100	+4.732%	41,677	+20.417%
2025-10-13	11.2100	11.2100	10.9600	10.9900	-0.812%	90,195	+26.115%
2025-10-10	11.3800	11.5000	11.0700	11.0800	-2.636%	54,866	+25.090%
2025-10-09	11.4200	11.4900	11.2900	11.3800	-0.611%	78,224	+21.793%
2025-10-08	11.6200	11.6200	11.4100	11.4500	-0.608%	71,957	+21.048%
2025-10-07	11.7100	12.0000	11.5100	11.5200	-1.957%	51,881	+20.313%
2025-10-06	11.8300	12.2800	11.6200	11.7500	+0.085%	46,449	+17.957%
2025-10-03	11.6700	11.8750	11.5100	11.7400	+1.469%	69,981	+18.058%
2025-10-02	11.6700	11.7038	11.4500	11.5700	-1.027%	43,880	+19.793%
2025-10-01	11.9600	11.9600	11.6300	11.6900	-2.664%	53,717	+18.563%
2025-09-30	11.8800	12.0100	11.8300	12.0100	+0.755%	41,171	+15.404%
2025-09-29	12.2200	12.3800	11.7001	11.9200	-2.455%	33,700	+16.275%
2025-09-26	12.2400	12.4800	12.1800	12.2200	-0.082%	29,936	+13.421%
2025-09-25	12.0800	12.3200	12.0800	12.2300	+0.328%	36,571	+13.328%
2025-09-24	12.3025	12.4250	12.1200	12.1900	-1.216%	44,163	+13.700%
2025-09-23	12.4700	12.5700	12.3100	12.3400	-0.323%	62,751	+12.318%
2025-09-22	12.6000	12.6750	12.3600	12.3800	-1.824%	84,534	+11.955%
2025-09-19	12.5100	12.8000	12.2650	12.6100	+0.880%	337,576	+9.913%
2025-09-18	12.2300	12.5000	12.1400	12.5000	+3.306%	107,397	+10.880%
2025-09-17	12.1800	12.4300	12.0700	12.1000	0.000%	54,678	+14.545%
2025-09-16	12.0800	12.1200	11.9000	12.1000	+0.582%	57,283	+14.545%
2025-09-15	12.2000	12.2100	12.0100	12.0300	-1.393%	39,162	+15.212%
2025-09-12	12.2200	12.2500	12.0663	12.2000	-0.245%	25,880	+13.607%
2025-09-11	12.0200	12.2500	12.0200	12.2300	+0.991%	57,718	+13.328%
2025-09-10	12.1300	12.2100	12.0900	12.1100	-0.329%	25,657	+14.451%
2025-09-09	12.2000	12.3000	12.1000	12.1500	-0.654%	38,580	+14.074%
2025-09-08	12.4900	12.4900	12.1550	12.2300	-1.688%	88,167	+13.328%
2025-09-05	12.6000	12.7000	12.3600	12.4400	-1.034%	72,276	+11.415%
2025-09-04	12.4500	12.5700	12.4100	12.5700	+1.208%	80,164	+10.263%
2025-09-03	12.4400	12.5700	12.3650	12.4200	-0.799%	71,625	+11.594%
2025-09-02	12.3700	12.5800	12.3600	12.5200	-0.159%	102,763	+10.703%
2025-08-29	12.4600	12.5830	12.4400	12.5400	+0.561%	44,463	+10.526%
2025-08-28	12.5000	12.5500	12.4100	12.4700	-0.240%	49,364	+11.147%
2025-08-27	12.3600	12.6000	12.3600	12.5000	+0.806%	40,449	+10.880%
2025-08-26	12.3600	12.4790	12.2500	12.4000	+0.813%	57,797	+11.774%
2025-08-25	12.3900	12.5450	12.3000	12.3000	-0.566%	111,910	+12.683%
2025-08-22	11.8900	12.4050	11.8700	12.3700	+4.388%	136,603	+12.045%
2025-08-21	11.8200	11.9000	11.6300	11.8500	-0.336%	46,807	+16.962%
2025-08-20	11.8500	11.9500	11.8200	11.8900	+0.338%	78,918	+16.569%
2025-08-19	11.7400	11.9000	11.6300	11.8500	+0.937%	105,216	+16.962%
2025-08-18	11.6100	11.7400	11.5600	11.7400	+0.773%	29,674	+18.058%
2025-08-15	11.8300	11.8300	11.5450	11.6500	-0.682%	126,829	+18.970%
2025-08-14	11.6800	11.7800	11.5700	11.7300	-1.013%	41,275	+18.159%
2025-08-13	11.7800	11.9900	11.7000	11.8500	+1.196%	68,017	+16.962%
2025-08-12	11.2100	11.8150	11.2100	11.7100	+5.686%	61,997	+18.360%
2025-08-11	11.1200	11.2090	10.9400	11.0800	+0.090%	52,401	+25.090%
2025-08-08	11.0300	11.1000	10.9700	11.0700	+1.281%	59,350	+25.203%
2025-08-07	11.1500	11.1500	10.9000	10.9300	-1.620%	79,343	+26.807%
2025-08-06	11.1000	11.1500	11.0300	11.1100	-0.180%	68,699	+24.752%
2025-08-05	10.9500	11.1400	10.7335	11.1300	+2.016%	137,299	+24.528%
2025-08-04	10.6500	10.9200	10.5100	10.9100	+5.513%	113,165	+27.039%
2025-08-01	10.5400	10.5400	10.2500	10.3400	-2.911%	104,557	+34.043%
2025-07-31	10.6500	10.9200	10.5450	10.6500	-0.746%	61,316	+30.141%
2025-07-30	11.1000	11.1500	10.7100	10.7300	-2.896%	56,495	+29.171%
2025-07-29	11.4000	11.4050	11.0500	11.0500	-2.299%	78,178	+25.430%
2025-07-28	11.2800	11.3725	11.1200	11.3100	-0.088%	87,769	+22.546%
2025-07-25	11.4300	11.4300	11.0200	11.3200	-0.440%	148,946	+22.438%
2025-07-24	11.4200	11.4800	11.2500	11.3700	-0.351%	263,126	+21.900%
2025-07-23	10.7300	11.6825	10.2100	11.4100	+12.414%	258,945	+21.472%
2025-07-22	10.0100	10.2200	9.9100	10.1500	+1.096%	93,805	+36.552%
2025-07-21	10.0100	10.1400	9.9950	10.0400	+0.551%	44,355	+38.048%
2025-07-18	10.0800	10.1600	9.9200	9.9850	-0.942%	61,506	+38.808%
2025-07-17	9.7500	10.0800	9.7200	10.0800	+3.597%	73,149	+37.500%
2025-07-16	9.7300	9.7400	9.5650	9.7300	+0.309%	52,515	+42.446%
2025-07-15	9.8050	9.9400	9.7000	9.7000	-2.119%	76,050	+42.887%
2025-07-14	9.8050	9.9350	9.7100	9.9100	+1.433%	54,531	+39.859%
2025-07-11	9.8000	9.8900	9.7100	9.7700	-1.413%	41,886	+41.863%
2025-07-10	9.9000	10.0050	9.8300	9.9100	+0.304%	43,444	+39.859%
2025-07-09	9.9900	9.9900	9.8600	9.8800	-0.704%	32,708	+40.283%
2025-07-08	9.8700	10.0550	9.8500	9.9500	+0.913%	68,175	+39.296%
2025-07-07	9.9000	10.0900	9.8200	9.8600	-1.103%	92,633	+40.568%
2025-07-03	9.7700	9.9700	9.7700	9.9700	+3.209%	22,206	+39.017%
2025-07-02	10.0000	10.0000	9.6500	9.6600	-3.109%	101,963	+43.478%
2025-07-01	9.2400	10.0350	9.2400	9.9700	+8.017%	179,735	+39.017%
2025-06-30	9.2000	9.3900	9.2000	9.2300	+0.326%	120,199	+50.163%
2025-06-27	9.1800	9.3250	9.1250	9.2000	+0.546%	2,419,546	+50.652%
2025-06-26	8.9700	9.2250	8.9600	9.1500	+2.007%	124,194	+51.475%
2025-06-25	9.0300	9.0600	8.8900	8.9700	-0.222%	85,649	+54.515%
2025-06-24	8.7700	9.0850	8.7700	8.9900	+2.392%	78,744	+54.171%
2025-06-23	8.6550	8.8100	8.5300	8.7800	+1.269%	194,958	+57.859%
2025-06-20	8.7100	8.7100	8.5250	8.6700	+0.697%	125,127	+59.862%
2025-06-18	8.7600	8.7900	8.6000	8.6100	-0.921%	108,762	+60.976%
2025-06-17	8.9300	8.9600	8.6900	8.6900	-3.013%	82,256	+59.494%
2025-06-16	9.1900	9.2200	8.9500	8.9600	-1.322%	67,198	+54.688%
2025-06-13	9.2600	9.3900	9.0800	9.0800	-3.095%	43,805	+52.643%
2025-06-12	9.3900	9.4400	9.3050	9.3700	-0.742%	60,668	+47.919%
2025-06-11	9.5400	9.5900	9.3750	9.4400	-0.211%	114,919	+46.822%
2025-06-10	9.3500	9.5300	9.2750	9.4600	+1.830%	61,683	+46.512%
2025-06-09	9.3700	9.4500	9.2900	9.2900	-0.322%	76,591	+49.193%
2025-06-06	9.3400	9.3600	9.2162	9.3200	+1.636%	69,505	+48.712%
2025-06-05	9.2000	9.3500	9.1700	9.1700	-0.650%	71,007	+51.145%
2025-06-04	9.4100	9.4100	9.2000	9.2300	-0.646%	52,391	+50.163%
2025-06-03	9.2950	9.4000	9.2450	9.2900	+0.759%	73,784	+49.193%
2025-06-02	9.4500	9.4500	9.2200	9.2200	-2.331%	86,042	+50.325%
2025-05-30	9.4500	9.5800	9.4100	9.4400	-0.632%	52,956	+46.822%
2025-05-29	9.4500	9.5150	9.3900	9.5000	+1.064%	80,393	+45.895%
2025-05-28	9.4700	9.4900	9.3850	9.4000	-0.424%	43,132	+47.447%
2025-05-27	9.2900	9.4750	9.1750	9.4400	+3.057%	86,731	+46.822%
2025-05-23	9.1200	9.2300	9.0900	9.1600	-0.109%	45,784	+51.310%
2025-05-22	9.2500	9.3300	9.1200	9.1700	-1.398%	56,538	+51.145%
2025-05-21	9.4200	9.4400	9.2350	9.3000	-1.587%	40,277	+49.032%
2025-05-20	9.4500	9.4900	9.4100	9.4500	0.000%	25,878	+46.667%
2025-05-19	9.3900	9.4600	9.3400	9.4500	+0.212%	34,773	+46.667%
2025-05-16	9.4200	9.5000	9.3600	9.4300	-0.317%	39,823	+46.978%
2025-05-15	9.4500	9.5900	9.4200	9.4600	-0.211%	18,963	+46.512%
2025-05-14	9.5000	9.6200	9.4800	9.4800	-0.629%	36,085	+46.203%
2025-05-13	9.7000	9.7200	9.5400	9.5400	-1.037%	42,935	+45.283%
2025-05-12	9.6500	9.8800	9.6100	9.6400	+0.312%	62,935	+43.776%
2025-05-09	9.6600	9.6700	9.5500	9.6100	0.000%	26,628	+44.225%
2025-05-08	9.5000	9.6250	9.4600	9.6100	+2.671%	41,884	+44.225%
2025-05-07	9.4700	9.5400	9.3200	9.3600	-1.162%	60,132	+48.077%
2025-05-06	9.4100	9.6100	9.3350	9.4700	0.000%	230,747	+46.357%
2025-05-05	9.5000	9.6400	9.4700	9.4700	-1.045%	53,673	+46.357%
2025-05-02	9.4890	9.6700	9.2500	9.5700	+3.571%	48,845	+44.828%
2025-05-01	9.2100	9.7300	9.2100	9.2400	+0.108%	85,546	+50.000%
2025-04-30	9.1600	9.3000	8.9800	9.2300	-0.108%	120,985	+50.163%
2025-04-29	9.1500	9.2700	9.0900	9.2400	+0.763%	171,913	+50.000%
2025-04-28	9.1300	9.2100	9.0000	9.1700	+0.328%	79,101	+51.145%
2025-04-25	9.1800	9.2700	9.0000	9.1400	-0.652%	33,047	+51.641%
2025-04-24	9.2000	9.2900	9.1500	9.2000	+0.437%	60,928	+50.652%
2025-04-23	9.3900	9.7300	9.1500	9.1600	+2.346%	85,656	+51.310%
2025-04-22	8.6100	9.0600	8.6100	8.9500	+4.801%	79,056	+54.860%
2025-04-21	8.5500	8.6400	8.4100	8.5400	-0.117%	46,038	+62.295%
2025-04-17	8.5300	8.6400	8.5000	8.5500	+0.945%	59,739	+62.105%
2025-04-16	8.4000	8.5000	8.3334	8.4700	+1.437%	44,837	+63.636%
2025-04-15	8.2600	8.3900	8.0000	8.3500	+3.985%	27,813	+65.988%
2025-04-14	7.9400	8.4900	7.7800	8.0300	+2.423%	35,727	+72.603%
2025-04-11	7.9800	8.1200	7.7300	7.8400	-1.384%	72,370	+76.786%
2025-04-10	8.3200	8.3200	7.9300	7.9500	-6.360%	55,578	+74.340%
2025-04-09	7.9200	8.5500	7.8036	8.4900	+6.792%	125,782	+63.251%
2025-04-08	8.2600	8.6900	7.8700	7.9500	-1.365%	59,762	+74.340%
2025-04-07	7.9600	8.1700	7.6300	8.0600	-0.124%	74,682	+71.960%
2025-04-04	8.4800	8.8200	7.9900	8.0700	-7.771%	120,685	+71.747%
2025-04-03	9.0400	9.1650	8.7200	8.7500	-6.915%	64,121	+58.400%
2025-04-02	9.4900	9.4900	9.3500	9.4000	+0.427%	44,250	+47.447%
2025-04-01	9.2600	9.4050	9.2350	9.3600	+0.645%	73,875	+48.077%
2025-03-31	9.2800	9.5000	9.2500	9.3000	+0.108%	54,710	+49.032%
2025-03-28	9.4100	9.5000	9.2450	9.2900	-1.485%	53,654	+49.193%
2025-03-27	9.3300	9.4800	9.3300	9.4300	+0.856%	41,278	+46.978%
2025-03-26	9.4200	9.5800	9.3400	9.3500	-1.058%	36,948	+48.235%
2025-03-25	9.3200	9.5100	9.3000	9.4500	+1.286%	55,204	+46.667%
2025-03-24	9.2200	9.3300	9.2200	9.3300	+1.967%	54,319	+48.553%
2025-03-21	9.0700	9.1550	9.0000	9.1500	+0.549%	51,639	+51.475%
2025-03-20	9.0100	9.2000	9.0100	9.1000	+0.442%	33,719	+52.308%
2025-03-19	9.0900	9.1400	8.9900	9.0600	-0.110%	33,807	+52.980%
2025-03-18	9.0000	9.1000	9.0000	9.0700	+0.221%	33,739	+52.811%
2025-03-17	8.9500	9.1050	8.9500	9.0500	+1.004%	19,946	+53.149%
2025-03-14	8.9500	9.0400	8.9400	8.9600	+0.448%	58,625	+54.688%
2025-03-13	9.0600	9.1000	8.8600	8.9200	-0.335%	46,751	+55.381%
2025-03-12	8.8200	8.9750	8.7600	8.9500	+1.589%	56,880	+54.860%
2025-03-11	8.9300	9.0950	8.7850	8.8100	-1.784%	63,688	+57.321%
2025-03-10	9.1900	9.2500	8.9550	8.9700	-3.548%	101,600	+54.515%
2025-03-07	9.2900	9.3200	9.0600	9.3000	+0.216%	48,607	+49.032%
2025-03-06	9.4400	9.5350	9.2400	9.2800	-0.961%	79,905	+49.353%
2025-03-05	9.4100	9.4582	9.3500	9.3700	-0.319%	84,162	+47.919%
2025-03-04	9.4848	9.6200	9.3600	9.4000	-3.193%	85,536	+47.447%
2025-03-03	9.7400	9.7700	9.6390	9.7100	-0.206%	59,835	+42.739%
2025-02-28	9.6500	9.7750	9.6400	9.7300	+0.620%	20,005	+42.446%
2025-02-27	9.7500	9.9300	9.6000	9.6700	-0.922%	77,970	+43.330%
2025-02-26	9.5100	9.7800	9.4000	9.7600	+3.062%	84,973	+42.008%
2025-02-25	9.3100	9.5700	9.2500	9.4700	+1.719%	63,868	+46.357%