Dark

XENE
Xenon Pharmaceuticals Inc
stock NASDAQ

At Close

Sep 17, 2026 3:59:55 PM EDT

57.36USD+1.057%(+0.60)1,479,762

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 14, 2026 8:40:30 AM EDT

58.40USD+2.889%(+1.64)0

After-hours

Sep 17, 2026 4:59:30 PM EDT

43.75USD-23.727%(-13.61)289,306

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	57.8300	58.1200	56.9700	57.3600	+1.057%	1,479,762	0.000%
2026-09-16	56.6700	57.8750	56.4000	56.7600	+0.853%	723,674	+1.057%
2026-09-15	58.1300	58.1300	56.1700	56.2800	-3.282%	587,018	+1.919%
2026-09-14	59.3600	59.6000	58.0000	58.1900	-0.784%	408,954	-1.426%
2026-09-11	60.0000	60.0000	58.5300	58.6500	-0.255%	466,755	-2.199%
2026-09-10	58.7400	59.3950	58.0000	58.8000	-0.305%	798,784	-2.449%
2026-09-09	59.0400	59.8100	58.5300	58.9800	-0.957%	489,448	-2.747%
2026-09-08	58.9500	60.3600	58.2700	59.5500	-0.335%	608,508	-3.678%
2026-09-04	60.0200	60.5700	59.4300	59.7500	-1.076%	459,231	-4.000%
2026-09-03	60.1900	60.6900	59.6100	60.4000	+0.399%	471,701	-5.033%
2026-09-02	60.5600	61.7500	59.6800	60.1600	+0.267%	637,203	-4.654%
2026-09-01	60.4800	61.1550	59.5400	60.0000	-0.365%	418,794	-4.400%
2026-08-31	59.8400	60.8100	59.2200	60.2200	+0.383%	752,696	-4.749%
2026-08-28	61.3100	61.6200	59.8100	59.9900	-3.133%	587,932	-4.384%
2026-08-27	63.1300	63.7750	61.8500	61.9300	-2.916%	586,973	-7.379%
2026-08-26	60.4200	64.8100	59.2600	63.7900	+5.578%	1,295,991	-10.080%
2026-08-25	61.0100	61.6700	60.2600	60.4200	-0.231%	418,013	-5.065%
2026-08-24	60.7700	61.0450	60.0000	60.5600	-0.346%	628,826	-5.284%
2026-08-21	60.4500	61.5700	59.7257	60.7700	+1.741%	792,928	-5.611%
2026-08-20	61.4100	62.5100	59.2700	59.7300	-4.156%	627,236	-3.968%
2026-08-19	64.7100	64.9300	62.1800	62.3200	-1.361%	558,957	-7.959%
2026-08-18	61.2800	63.8550	61.2800	63.1800	+1.315%	914,929	-9.212%
2026-08-17	61.9800	62.7700	61.2315	62.3600	+0.016%	689,719	-8.018%
2026-08-14	63.6000	63.9000	61.6300	62.3500	-2.927%	921,875	-8.003%
2026-08-13	65.6600	65.7000	63.7300	64.2300	-1.578%	496,373	-10.696%
2026-08-12	63.4900	65.4150	63.0150	65.2600	+3.227%	778,193	-12.105%
2026-08-11	64.5000	64.9500	62.8200	63.2200	-1.572%	665,646	-9.269%
2026-08-10	62.9800	64.2450	62.8500	64.2300	+1.373%	510,700	-10.696%
2026-08-07	63.0000	64.4900	62.6300	63.3600	-1.844%	720,238	-9.470%
2026-08-06	64.5000	65.4900	63.9100	64.5500	+0.389%	435,010	-11.139%
2026-08-05	64.7400	66.4000	63.9950	64.3000	+0.453%	617,252	-10.793%
2026-08-04	63.0700	64.3100	62.4300	64.0100	+2.811%	639,258	-10.389%
2026-08-03	63.2100	63.3250	61.1600	62.2600	-0.654%	540,699	-7.870%
2026-07-31	63.9400	64.5050	62.5600	62.6700	-2.368%	736,963	-8.473%
2026-07-30	62.9300	64.5550	61.8600	64.1900	+1.727%	541,547	-10.640%
2026-07-29	65.3200	65.6400	62.8500	63.1000	-2.833%	703,524	-9.097%
2026-07-28	66.1400	66.7128	64.1500	64.9400	-1.277%	485,022	-11.672%
2026-07-27	65.5500	66.4300	64.3000	65.7800	+0.550%	517,186	-12.800%
2026-07-24	65.9900	65.9900	64.2650	65.4200	0.000%	529,960	-12.320%
2026-07-23	65.5200	65.8500	64.8000	65.4200	-1.148%	490,796	-12.320%
2026-07-22	66.2600	66.9800	65.6500	66.1800	-0.839%	593,543	-13.327%
2026-07-21	66.4000	66.8550	65.7800	66.7400	+1.060%	832,630	-14.055%
2026-07-20	68.1500	68.8000	65.9600	66.0400	-3.252%	701,658	-13.144%
2026-07-17	66.2000	69.5800	66.1800	68.2600	+1.911%	1,342,611	-15.968%
2026-07-16	67.7000	67.7600	65.9750	66.9800	-1.078%	1,502,103	-14.362%
2026-07-15	67.3000	67.8100	65.7700	67.7100	+0.609%	772,030	-15.286%
2026-07-14	67.7500	68.0500	66.4700	67.3000	-0.620%	1,035,394	-14.770%
2026-07-13	67.7900	67.8700	65.5301	67.7200	-1.741%	1,527,866	-15.298%
2026-07-10	70.5700	71.0300	67.2100	68.9200	-2.875%	1,535,939	-16.773%
2026-07-09	70.4700	72.6600	69.1500	70.9600	+1.444%	2,587,321	-19.166%
2026-07-08	63.0800	70.8419	62.9000	69.9500	+10.383%	4,763,965	-17.999%
2026-07-07	61.1000	63.9700	60.2700	63.3700	+4.675%	1,442,854	-9.484%
2026-07-06	60.7800	61.1700	59.6230	60.5400	-0.689%	1,734,799	-5.253%
2026-07-02	60.3300	61.6300	60.0000	60.9600	+1.095%	1,462,554	-5.906%
2026-07-01	59.9500	60.8800	59.6100	60.3000	-0.099%	1,271,448	-4.876%
2026-06-30	60.0900	60.5300	59.5600	60.3600	+0.383%	1,251,693	-4.970%
2026-06-29	59.0300	60.1600	58.1300	60.1300	+0.653%	1,689,853	-4.607%
2026-06-26	56.9700	60.3200	56.7950	59.7400	+5.213%	8,840,002	-3.984%
2026-06-25	55.4000	57.1400	55.2800	56.7800	+2.159%	1,115,989	+1.021%
2026-06-24	54.6100	56.5500	54.6100	55.5800	+1.776%	1,425,144	+3.203%
2026-06-23	54.6200	55.4700	54.1200	54.6100	-0.329%	1,498,297	+5.036%
2026-06-22	52.9100	55.5900	52.9100	54.7900	+3.553%	1,856,354	+4.691%
2026-06-18	54.0900	54.7300	52.5300	52.9100	-0.545%	1,927,662	+8.411%
2026-06-17	52.2600	53.8250	52.1100	53.2000	+2.327%	1,155,327	+7.820%
2026-06-16	52.4900	52.6800	51.5400	51.9900	-0.782%	709,999	+10.329%
2026-06-15	52.1400	52.7450	51.6700	52.4000	+0.576%	1,168,392	+9.466%
2026-06-12	52.0200	53.0700	52.0100	52.1000	-0.172%	704,212	+10.096%
2026-06-11	52.6200	52.6200	51.1100	52.1900	+1.656%	1,727,240	+9.906%
2026-06-10	52.7500	53.7600	51.2950	51.3400	-2.747%	1,259,397	+11.726%
2026-06-09	52.1400	52.8700	51.3300	52.7900	+3.085%	1,429,827	+8.657%
2026-06-08	51.9200	52.5500	50.9100	51.2100	-1.005%	1,181,070	+12.009%
2026-06-05	53.1400	53.6100	51.5200	51.7300	-2.378%	1,687,603	+10.883%
2026-06-04	53.5000	54.6300	52.9500	52.9900	-0.879%	1,365,437	+8.247%
2026-06-03	52.3000	53.8600	52.3000	53.4600	+2.218%	1,706,690	+7.295%
2026-06-02	53.4100	54.3900	52.2100	52.3000	-2.078%	1,899,685	+9.675%
2026-06-01	54.4300	55.2386	53.1000	53.4100	-2.412%	1,347,994	+7.396%
2026-05-29	54.7600	55.3850	54.3700	54.7300	-0.110%	1,375,299	+4.805%
2026-05-28	53.6100	55.5400	53.2400	54.7900	+1.651%	2,419,805	+4.691%
2026-05-27	54.0000	54.5000	53.3650	53.9000	-0.148%	2,271,059	+6.419%
2026-05-26	54.2100	54.9950	53.8350	53.9800	-0.351%	1,839,815	+6.262%
2026-05-22	54.1600	55.3500	53.8575	54.1700	+0.092%	969,842	+5.889%
2026-05-21	54.0100	54.8800	53.6250	54.1200	-1.024%	1,148,604	+5.987%
2026-05-20	54.2800	55.8000	54.2800	54.6800	+1.166%	1,045,349	+4.901%
2026-05-19	53.5200	54.1300	52.8500	54.0500	+0.633%	852,794	+6.124%
2026-05-18	54.6100	54.8580	53.1600	53.7100	-1.250%	676,957	+6.796%
2026-05-15	55.6400	55.7300	54.3100	54.3900	-2.875%	610,338	+5.461%
2026-05-14	56.6900	56.8000	55.0300	56.0000	+0.215%	1,367,058	+2.429%
2026-05-13	54.7500	55.8850	54.6850	55.8800	+1.600%	1,075,373	+2.649%
2026-05-12	56.3100	56.3100	54.7900	55.0000	-1.398%	789,662	+4.291%
2026-05-11	55.9900	57.2700	55.3100	55.7800	-1.169%	714,926	+2.833%
2026-05-08	56.1300	57.4700	55.7300	56.4400	+0.786%	920,547	+1.630%
2026-05-07	58.2500	58.3500	55.9300	56.0000	-4.421%	576,369	+2.429%
2026-05-06	57.6400	58.8550	57.4900	58.5900	+1.525%	724,088	-2.099%
2026-05-05	57.8900	58.5350	56.9034	57.7100	+0.540%	1,230,205	-0.606%
2026-05-04	55.8600	58.4900	55.8600	57.4000	+2.263%	809,477	-0.070%
2026-05-01	56.3900	57.8900	55.9800	56.1300	+0.161%	1,805,422	+2.191%
2026-04-30	55.7000	56.8600	55.2400	56.0400	+0.520%	1,345,956	+2.355%
2026-04-29	53.8900	56.9100	53.8000	55.7500	+2.237%	1,725,130	+2.888%
2026-04-28	54.8500	55.5300	53.3000	54.5300	+0.498%	729,512	+5.190%
2026-04-27	55.0300	56.2100	54.0200	54.2600	-1.774%	693,896	+5.713%
2026-04-24	55.4200	55.5600	54.3150	55.2400	-0.307%	601,471	+3.838%
2026-04-23	56.6500	57.5100	55.2350	55.4100	-2.189%	613,441	+3.519%
2026-04-22	56.7300	57.9000	56.2500	56.6500	+0.443%	720,818	+1.253%
2026-04-21	56.4800	57.0000	55.6616	56.4000	-1.209%	666,643	+1.702%
2026-04-20	59.5700	59.6800	56.9000	57.0900	-4.372%	1,120,932	+0.473%
2026-04-17	59.4700	59.8700	58.6483	59.7000	+2.174%	870,231	-3.920%
2026-04-16	58.8800	58.8800	57.8200	58.4300	-0.764%	976,876	-1.831%
2026-04-15	59.7000	59.7000	58.3500	58.8800	-0.792%	937,429	-2.582%
2026-04-14	58.2900	59.9900	58.2350	59.3500	+1.280%	851,667	-3.353%
2026-04-13	58.5200	59.9000	57.6400	58.6000	+0.342%	498,401	-2.116%
2026-04-10	58.4500	59.0300	57.8700	58.4000	-0.324%	655,881	-1.781%
2026-04-09	57.6800	58.9400	57.4400	58.5900	+1.825%	764,411	-2.099%
2026-04-08	59.1400	59.4200	56.6700	57.5400	-0.191%	819,723	-0.313%
2026-04-07	56.6900	57.6990	55.8512	57.6500	+1.425%	667,704	-0.503%
2026-04-06	57.1400	57.8500	56.4100	56.8400	-0.018%	1,652,571	+0.915%
2026-04-02	56.0000	57.4400	55.8611	56.8500	+0.282%	897,518	+0.897%
2026-04-01	58.5400	59.4350	56.4200	56.6900	-2.511%	1,380,493	+1.182%
2026-03-31	56.6300	59.1150	56.5900	58.1500	+4.680%	1,554,886	-1.359%
2026-03-30	55.0600	55.6700	53.6201	55.5500	+1.964%	1,051,610	+3.258%
2026-03-27	55.4400	55.7200	54.3300	54.4800	-1.891%	966,676	+5.286%
2026-03-26	55.3800	56.2200	55.0000	55.5300	-0.072%	1,055,459	+3.296%
2026-03-25	53.9050	56.2900	53.9050	55.5700	+4.103%	1,833,819	+3.221%
2026-03-24	54.0400	54.1850	52.5450	53.3800	-1.911%	1,142,225	+7.456%
2026-03-23	55.7400	56.6600	54.2900	54.4200	-0.946%	1,558,097	+5.402%
2026-03-20	55.5600	55.9600	54.5100	54.9400	-0.417%	1,846,726	+4.405%
2026-03-19	54.7900	56.0100	54.4000	55.1700	+0.182%	1,489,350	+3.970%
2026-03-18	54.9300	55.1700	53.6901	55.0700	-0.236%	1,557,455	+4.158%
2026-03-17	54.4100	56.1850	54.1900	55.2000	+0.988%	1,025,065	+3.913%
2026-03-16	55.0000	56.4950	54.2800	54.6600	-1.032%	1,650,356	+4.940%
2026-03-13	58.0900	59.0000	54.9310	55.2300	-4.611%	3,850,003	+3.857%
2026-03-12	58.2500	59.6800	56.9212	57.9000	-1.931%	2,870,308	-0.933%
2026-03-11	61.3000	61.3800	58.7500	59.0400	-2.590%	5,547,064	-2.846%
2026-03-10	63.2600	63.9500	58.0000	60.6100	-3.426%	3,758,302	-5.362%
2026-03-09	60.5600	62.9149	58.0000	62.7600	+49.642%	11,518,078	-8.604%
2026-03-06	41.8100	42.2400	41.0500	41.9400	-0.262%	1,084,872	+36.767%
2026-03-05	42.6500	43.6800	41.8300	42.0500	-2.323%	815,157	+36.409%
2026-03-04	44.6400	44.6400	42.3100	43.0500	-1.690%	1,141,245	+33.240%
2026-03-03	41.5500	44.4700	41.3200	43.7900	+2.914%	1,589,211	+30.989%
2026-03-02	42.5700	44.0000	42.2600	42.5500	-1.573%	1,326,808	+34.806%
2026-02-27	45.4000	46.9900	42.0050	43.2300	-3.762%	1,686,182	+32.686%
2026-02-26	44.5800	45.0100	43.7600	44.9200	+0.774%	709,139	+27.694%
2026-02-25	45.0000	45.4100	43.5700	44.5750	-0.480%	653,901	+28.682%
2026-02-24	43.3500	44.8200	43.1400	44.7900	+4.846%	958,511	+28.064%
2026-02-23	42.0600	43.4000	42.0600	42.7200	+1.160%	706,034	+34.270%
2026-02-20	43.0000	43.1800	41.4400	42.2300	-1.973%	735,310	+35.828%
2026-02-19	42.5200	43.3550	42.1300	43.0800	+1.341%	698,113	+33.148%
2026-02-18	41.6800	42.9700	41.6450	42.5100	+2.040%	800,586	+34.933%
2026-02-17	41.3200	42.3050	40.8600	41.6600	+0.434%	1,109,058	+37.686%
2026-02-13	41.8200	42.9000	41.3600	41.4800	-0.336%	763,836	+38.284%
2026-02-12	42.8900	43.0000	41.5000	41.6200	-2.666%	718,337	+37.818%
2026-02-11	42.6600	43.1200	40.7400	42.7600	+0.305%	900,446	+34.144%
2026-02-10	43.0000	43.6650	42.1300	42.6300	+0.471%	877,657	+34.553%
2026-02-09	41.4800	42.9900	40.9300	42.4300	+2.537%	748,274	+35.187%
2026-02-06	41.0900	41.7450	40.7950	41.3800	+2.451%	611,414	+38.618%
2026-02-05	41.1100	41.9300	40.2950	40.3900	-1.847%	542,291	+42.015%
2026-02-04	42.2100	42.5100	40.7200	41.1500	-2.303%	684,450	+39.392%
2026-02-03	41.8500	42.5100	41.2600	42.1200	+1.616%	880,541	+36.182%
2026-02-02	41.0100	42.1350	40.7075	41.4500	+1.073%	649,551	+38.384%
2026-01-30	41.5000	42.1400	40.4300	41.0100	-1.796%	631,674	+39.868%
2026-01-29	41.9300	42.1500	41.1400	41.7600	-0.453%	612,817	+37.356%
2026-01-28	42.3900	42.5200	41.5300	41.9500	-1.038%	610,307	+36.734%
2026-01-27	42.2800	43.7000	42.1000	42.3900	+0.450%	567,034	+35.315%
2026-01-26	41.2800	42.9400	41.2300	42.2000	+1.054%	1,161,426	+35.924%
2026-01-23	42.0600	43.1400	41.2000	41.7600	-1.136%	522,610	+37.356%
2026-01-22	41.2900	42.7500	40.8100	42.2400	+3.024%	1,283,005	+35.795%
2026-01-21	41.5000	41.9300	40.8200	41.0000	-1.181%	1,438,320	+39.902%
2026-01-20	39.4700	42.0000	39.2900	41.4900	+3.777%	738,843	+38.250%
2026-01-16	40.9200	41.2400	39.9700	39.9800	-1.865%	1,003,551	+43.472%
2026-01-15	41.6900	42.1400	40.1050	40.7400	-2.020%	865,690	+40.795%
2026-01-14	40.1100	42.0000	39.9800	41.5800	+3.023%	1,202,848	+37.951%
2026-01-13	40.9000	41.1350	40.2100	40.3600	-2.110%	698,864	+42.121%
2026-01-12	42.5200	42.5200	40.0000	41.2300	-2.183%	1,253,714	+39.122%
2026-01-09	41.5500	43.7599	41.3200	42.1500	+2.256%	1,977,485	+36.085%
2026-01-08	41.8000	42.2400	40.0150	41.2200	-2.137%	1,014,226	+39.156%
2026-01-07	40.6200	42.8800	40.6100	42.1200	+2.732%	1,300,240	+36.182%
2026-01-06	41.6200	42.2700	40.4100	41.0000	-1.890%	1,485,132	+39.902%
2026-01-05	44.0300	44.2600	41.4200	41.7900	-6.069%	1,526,146	+37.258%
2026-01-02	45.2000	45.2350	43.2000	44.4900	-0.736%	1,166,397	+28.928%
2025-12-31	44.1800	46.3566	43.8100	44.8200	+1.587%	1,112,806	+27.979%
2025-12-30	44.2600	44.5250	43.4100	44.1200	-0.474%	664,151	+30.009%
2025-12-29	44.4900	45.0750	44.2050	44.3300	-1.137%	584,285	+29.393%
2025-12-26	45.1500	45.1500	44.3000	44.8400	-0.378%	310,388	+27.921%
2025-12-24	44.6400	45.3800	44.5550	45.0100	+1.055%	295,398	+27.438%
2025-12-23	45.6800	46.0800	44.4650	44.5400	-3.342%	459,652	+28.783%
2025-12-22	43.8600	46.2500	43.8600	46.0800	+4.490%	1,212,941	+24.479%
2025-12-19	43.2600	44.4500	43.2600	44.1000	+2.012%	1,035,414	+30.068%
2025-12-18	43.1900	43.4850	42.4400	43.2300	+0.512%	750,556	+32.686%
2025-12-17	43.0900	43.7150	42.8400	43.0100	+0.023%	777,545	+33.364%
2025-12-16	43.6300	43.8500	42.9500	43.0000	-1.376%	812,263	+33.395%
2025-12-15	44.1200	44.3600	43.3900	43.6000	-1.044%	1,142,034	+31.560%
2025-12-12	43.8000	44.5700	43.2800	44.0600	+0.916%	821,047	+30.186%
2025-12-11	43.4400	44.5400	42.8864	43.6600	+0.506%	856,352	+31.379%
2025-12-10	43.4000	43.8800	43.0400	43.4400	-0.184%	722,719	+32.044%
2025-12-09	44.1300	44.4600	43.5050	43.5200	-2.268%	514,265	+31.801%
2025-12-08	45.4400	46.6000	43.5800	44.5300	-1.066%	971,174	+28.812%
2025-12-05	44.9900	45.3200	44.5700	45.0100	+0.897%	518,930	+27.438%
2025-12-04	44.2900	44.7500	43.2500	44.6100	+0.723%	599,900	+28.581%
2025-12-03	42.9800	44.6917	42.8800	44.2900	+3.288%	1,003,128	+29.510%
2025-12-02	43.5100	44.1100	42.3550	42.8800	-1.448%	999,544	+33.769%
2025-12-01	44.7200	44.7200	43.2950	43.5100	-2.706%	815,751	+31.832%
2025-11-28	44.6800	44.8100	43.9000	44.7200	+0.517%	236,731	+28.265%
2025-11-26	43.9400	45.0100	43.8200	44.4900	+1.252%	1,070,958	+28.928%
2025-11-25	42.5000	44.2100	42.4050	43.9400	+4.495%	1,231,073	+30.542%
2025-11-24	41.0900	42.1500	40.6400	42.0500	+2.162%	972,685	+36.409%
2025-11-21	40.1200	41.5000	39.0900	41.1600	+2.210%	625,974	+39.359%
2025-11-20	41.3600	42.3050	40.2200	40.2700	-0.935%	779,681	+42.439%
2025-11-19	40.6200	41.0600	40.2800	40.6500	+0.098%	559,167	+41.107%
2025-11-18	40.6000	41.3100	40.2700	40.6100	0.000%	859,751	+41.246%
2025-11-17	40.7600	41.5800	40.3050	40.6100	-0.368%	951,870	+41.246%
2025-11-14	39.8600	41.2000	39.8600	40.7600	+1.798%	1,060,500	+40.726%
2025-11-13	39.2100	40.2800	39.0400	40.0400	+0.907%	967,255	+43.257%
2025-11-12	39.9500	40.5000	39.3300	39.6800	-0.601%	643,594	+44.556%
2025-11-11	38.2300	39.9900	37.7200	39.9200	+3.931%	485,424	+43.687%
2025-11-10	38.4400	39.0250	37.9100	38.4100	+0.418%	432,393	+49.336%
2025-11-07	38.2800	38.4050	37.2300	38.2500	-0.131%	475,358	+49.961%
2025-11-06	38.6300	39.4058	37.6800	38.3000	-0.931%	586,900	+49.765%
2025-11-05	38.8400	39.2150	37.8650	38.6600	-1.100%	1,097,115	+48.370%
2025-11-04	39.7400	40.4500	37.6250	39.0900	-4.937%	1,436,367	+46.738%
2025-11-03	41.6000	41.7000	40.1300	41.1200	-1.908%	1,110,443	+39.494%
2025-10-31	42.2600	42.7200	41.4500	41.9200	-1.758%	766,087	+36.832%
2025-10-30	41.8500	42.9553	41.8500	42.6700	+0.875%	726,381	+34.427%
2025-10-29	42.2500	42.7650	41.4400	42.3000	-0.541%	749,146	+35.603%
2025-10-28	41.7800	42.7400	41.4050	42.5300	+1.528%	699,796	+34.870%
2025-10-27	40.7900	43.3300	40.7900	41.8900	+2.772%	975,508	+36.930%
2025-10-24	41.5300	41.6900	40.7200	40.7600	-1.068%	858,981	+40.726%
2025-10-23	42.3000	42.8100	41.1800	41.2000	-2.323%	1,044,203	+39.223%
2025-10-22	42.8700	43.2800	41.8600	42.1800	-1.998%	639,733	+35.989%
2025-10-21	43.4200	43.8400	42.4100	43.0400	-0.921%	714,074	+33.271%
2025-10-20	42.0600	44.2300	41.7500	43.4400	+4.348%	810,618	+32.044%
2025-10-17	41.7000	42.9400	41.0900	41.6300	-1.281%	832,120	+37.785%
2025-10-16	42.0000	42.7100	41.6800	42.1700	+0.644%	805,287	+36.021%
2025-10-15	40.6600	42.1850	40.6600	41.9000	+3.278%	511,998	+36.897%
2025-10-14	39.8200	40.9200	39.4100	40.5700	+1.450%	432,448	+41.385%
2025-10-13	39.9500	41.0000	39.3450	39.9900	+0.883%	856,462	+43.436%
2025-10-10	41.4400	41.6600	39.5500	39.6400	-3.973%	940,780	+44.702%
2025-10-09	39.2400	41.3500	39.2400	41.2800	+5.172%	1,214,728	+38.953%
2025-10-08	39.6100	39.9900	38.9750	39.2500	+0.230%	690,454	+46.140%
2025-10-07	39.1600	39.6500	38.4900	39.1600	-0.986%	627,741	+46.476%
2025-10-06	39.6300	40.2250	38.6500	39.5500	-0.151%	729,995	+45.032%
2025-10-03	39.5100	40.1700	39.1550	39.6100	+1.046%	537,272	+44.812%
2025-10-02	38.7500	39.4100	38.2300	39.2000	+0.204%	682,259	+46.327%
2025-10-01	39.9700	40.5200	38.7400	39.1200	-2.565%	1,230,183	+46.626%
2025-09-30	38.9000	40.3550	38.3236	40.1500	+2.791%	1,241,617	+42.864%
2025-09-29	37.9700	39.3100	37.7400	39.0600	+2.844%	1,007,839	+46.851%
2025-09-26	36.7400	38.0600	36.1450	37.9800	+3.998%	680,072	+51.027%
2025-09-25	36.4400	36.8450	35.9700	36.5200	-0.191%	702,648	+57.065%
2025-09-24	37.2600	37.5600	36.2700	36.5900	-1.930%	710,995	+56.764%
2025-09-23	37.2000	37.6300	36.9400	37.3100	-0.107%	468,676	+53.739%
2025-09-22	36.9500	37.8250	36.3500	37.3500	+1.083%	867,586	+53.574%
2025-09-19	37.8800	37.8800	36.8500	36.9500	-2.145%	1,032,322	+55.237%
2025-09-18	36.9300	37.8400	36.8000	37.7600	+2.888%	470,635	+51.907%
2025-09-17	36.0600	37.9900	35.9900	36.7000	+2.916%	928,700	+56.294%
2025-09-16	36.0100	36.2700	35.6600	35.6600	-0.917%	768,089	+60.852%
2025-09-15	36.1100	36.4700	35.6000	35.9900	-0.608%	554,048	+59.378%
2025-09-12	37.1100	37.2200	36.1900	36.2100	-2.714%	562,306	+58.409%
2025-09-11	37.1200	37.4300	36.8150	37.2200	+0.296%	491,245	+54.111%
2025-09-10	37.4200	37.5000	36.8600	37.1100	-1.066%	615,172	+54.568%
2025-09-09	38.1300	38.5500	37.0900	37.5100	-1.781%	666,611	+52.919%
2025-09-08	38.8800	38.9100	37.5600	38.1900	-2.601%	706,201	+50.196%
2025-09-05	38.7500	39.5500	38.4500	39.2100	+1.475%	646,087	+46.289%
2025-09-04	38.6000	38.9225	38.1250	38.6400	-0.489%	744,270	+48.447%
2025-09-03	38.8500	39.8400	38.6050	38.8300	-1.196%	750,219	+47.721%
2025-09-02	38.8900	39.6000	38.5850	39.3000	+1.524%	622,800	+45.954%
2025-08-29	38.5700	39.0800	38.0000	38.7100	+0.285%	677,575	+48.179%
2025-08-28	38.9200	39.2400	38.5500	38.6000	-0.695%	399,614	+48.601%
2025-08-27	38.5000	39.1500	38.1850	38.8700	+0.569%	407,933	+47.569%
2025-08-26	38.1700	38.7500	38.0700	38.6500	+1.337%	577,358	+48.409%
2025-08-25	38.6500	38.9350	38.0000	38.1400	-1.802%	460,034	+50.393%
2025-08-22	38.6200	39.5800	38.0187	38.8400	+1.729%	1,186,203	+47.683%
2025-08-21	37.4900	38.2300	37.0500	38.1800	+1.435%	770,709	+50.236%
2025-08-20	37.3900	37.7400	37.0150	37.6400	+0.749%	542,928	+52.391%
2025-08-19	37.5800	37.8428	37.0200	37.3600	-1.216%	582,664	+53.533%
2025-08-18	38.2500	38.3000	37.2500	37.8200	-1.072%	1,220,914	+51.666%
2025-08-15	38.1400	38.5000	37.3201	38.2300	+0.711%	820,100	+50.039%
2025-08-14	37.3900	38.2700	36.8600	37.9600	+0.770%	784,665	+51.106%
2025-08-13	36.1000	38.0450	35.9770	37.6700	+4.668%	1,564,056	+52.270%
2025-08-12	36.0000	37.5952	35.1000	35.9900	+5.512%	1,992,168	+59.378%
2025-08-11	33.2700	34.4200	32.7800	34.1100	+2.034%	1,104,729	+68.162%
2025-08-08	33.5700	33.8700	32.8400	33.4300	-0.595%	865,116	+71.582%
2025-08-07	34.3100	34.6327	32.9250	33.6300	-1.868%	602,944	+70.562%
2025-08-06	34.1100	34.5000	33.6918	34.2700	-0.378%	752,405	+67.377%
2025-08-05	33.4000	36.6800	33.1800	34.4000	+3.739%	2,361,812	+66.744%
2025-08-04	30.7100	33.2300	30.6500	33.1600	+8.721%	1,882,836	+72.979%
2025-08-01	30.2900	30.7400	30.0000	30.5000	-0.131%	754,163	+88.066%
2025-07-31	30.3200	31.3000	30.2834	30.5400	-0.747%	680,365	+87.819%
2025-07-30	31.3500	31.8700	30.5600	30.7700	-0.324%	700,783	+86.415%
2025-07-29	31.1300	31.5600	30.4700	30.8700	-0.323%	915,884	+85.811%
2025-07-28	30.3000	31.0500	30.0000	30.9700	+2.211%	1,312,863	+85.211%
2025-07-25	30.9600	31.3900	30.2350	30.3000	-2.290%	969,939	+89.307%
2025-07-24	31.0000	31.4500	30.8400	31.0100	-0.577%	570,070	+84.973%
2025-07-23	31.7400	31.8200	30.8350	31.1900	-0.447%	592,111	+83.905%
2025-07-22	31.5900	31.9800	31.1150	31.3300	-0.508%	796,736	+83.083%
2025-07-21	31.6400	32.3200	31.4000	31.4900	-0.317%	775,396	+82.153%
2025-07-18	32.4600	32.7200	31.4950	31.5900	-1.650%	1,047,512	+81.576%
2025-07-17	31.6800	32.4100	31.6300	32.1200	+1.581%	639,424	+78.580%
2025-07-16	31.4900	32.1000	31.1500	31.6200	+0.445%	938,574	+81.404%
2025-07-15	32.7900	32.7900	31.4000	31.4800	-3.436%	896,849	+82.211%
2025-07-14	32.2100	33.2325	32.2000	32.6000	+1.211%	618,806	+75.951%
2025-07-11	32.7900	33.1500	32.1000	32.2100	-2.335%	595,207	+78.081%
2025-07-10	32.6000	33.3600	32.0900	32.9800	+0.918%	732,813	+73.924%
2025-07-09	31.6800	33.5100	31.6500	32.6800	+4.010%	1,258,598	+75.520%
2025-07-08	31.8300	32.2400	31.2200	31.4200	-1.288%	874,178	+82.559%
2025-07-07	32.6900	33.1200	31.6350	31.8300	-4.299%	713,324	+80.207%
2025-07-03	33.7000	33.8300	33.0550	33.2600	-0.330%	492,450	+72.459%
2025-07-02	31.9700	33.4400	31.8950	33.3700	+3.989%	1,280,124	+71.891%
2025-07-01	31.1600	32.5338	31.0900	32.0900	+2.524%	1,598,396	+78.747%
2025-06-30	32.3200	32.5700	31.1625	31.3000	-3.395%	1,070,988	+83.259%
2025-06-27	32.3500	32.9900	32.0000	32.4000	+0.621%	13,152,759	+77.037%
2025-06-26	31.7200	32.2300	31.3400	32.2000	+1.385%	1,020,101	+78.137%
2025-06-25	32.0800	32.3700	31.5400	31.7600	-1.274%	1,442,699	+80.605%
2025-06-24	31.9400	32.8732	31.1100	32.1700	+2.159%	822,791	+78.303%
2025-06-23	31.6000	32.1850	31.1500	31.4900	-1.747%	812,850	+82.153%
2025-06-20	32.3000	32.7200	31.6800	32.0500	+0.470%	611,837	+78.970%
2025-06-18	31.7800	32.5900	31.2200	31.9000	+0.631%	965,118	+79.812%
2025-06-17	31.9200	32.1699	31.3100	31.7000	-0.999%	538,446	+80.946%
2025-06-16	32.8800	32.8800	31.5100	32.0200	-2.259%	661,231	+79.138%
2025-06-13	32.4000	33.4600	31.8800	32.7600	-0.122%	612,168	+75.092%
2025-06-12	32.1300	33.3200	31.8300	32.8000	+1.674%	1,058,574	+74.878%
2025-06-11	32.4400	33.1200	31.9100	32.2600	+0.311%	1,124,973	+77.805%
2025-06-10	31.9000	32.5900	31.6000	32.1600	+2.258%	579,659	+78.358%
2025-06-09	32.0000	32.4401	30.7700	31.4500	-0.601%	571,518	+82.385%
2025-06-06	30.9100	32.0100	30.7350	31.6400	+2.961%	576,174	+81.290%
2025-06-05	30.4600	31.2950	30.0979	30.7300	+0.886%	656,451	+86.658%
2025-06-04	30.7500	31.2450	30.3650	30.4600	-0.846%	636,103	+88.313%
2025-06-03	30.1400	31.3100	29.7400	30.7200	+2.162%	985,838	+86.719%
2025-06-02	29.1100	30.3700	28.9700	30.0700	+4.229%	1,042,457	+90.755%
2025-05-30	28.9200	29.2500	28.1900	28.8500	-0.654%	2,455,510	+98.821%
2025-05-29	28.6000	29.5850	28.3200	29.0400	+1.931%	1,973,215	+97.521%
2025-05-28	29.4600	29.6750	28.4400	28.4900	-3.293%	873,155	+101.334%
2025-05-27	30.2200	30.4600	29.4300	29.4600	-0.975%	1,064,819	+94.705%
2025-05-23	30.1900	30.6100	29.3800	29.7500	-2.427%	945,539	+92.807%
2025-05-22	30.4400	31.2300	30.1500	30.4900	+0.098%	1,889,619	+88.127%
2025-05-21	31.0100	31.3000	30.2700	30.4600	-3.086%	543,401	+88.313%
2025-05-20	30.8600	31.7400	30.7207	31.4300	+1.551%	918,273	+82.501%
2025-05-19	30.1600	31.1600	30.1600	30.9500	+2.179%	753,103	+85.331%
2025-05-16	29.6700	30.5750	29.4262	30.2900	+2.435%	966,331	+89.369%
2025-05-15	29.9300	30.0700	29.2100	29.5700	-0.572%	1,147,831	+93.980%
2025-05-14	29.9500	30.2200	29.2600	29.7400	+0.473%	1,437,199	+92.872%
2025-05-13	32.8100	33.0000	28.5000	29.6000	-17.434%	6,760,501	+93.784%
2025-05-12	35.7000	36.9600	35.5600	35.8500	+2.370%	1,186,820	+60.000%
2025-05-09	35.8200	36.4000	34.9700	35.0200	-1.463%	1,055,391	+63.792%
2025-05-08	35.3200	36.4400	34.4701	35.5400	+0.594%	1,429,554	+61.396%
2025-05-07	36.0200	36.2200	34.8100	35.3300	+0.426%	1,108,329	+62.355%
2025-05-06	37.3900	37.8350	34.9900	35.1800	-6.287%	1,350,442	+63.047%
2025-05-05	38.2800	38.4700	37.4400	37.5400	-1.933%	778,346	+52.797%
2025-05-02	38.0000	38.9600	37.7450	38.2800	+0.499%	1,056,382	+49.843%
2025-05-01	38.2000	39.0100	37.4600	38.0900	-0.288%	992,477	+50.591%
2025-04-30	38.1600	38.6300	37.6600	38.2000	-0.443%	1,007,161	+50.157%
2025-04-29	37.7600	38.5300	36.9390	38.3700	+1.401%	944,054	+49.492%
2025-04-28	37.6500	38.5500	37.4500	37.8400	+0.585%	502,152	+51.586%
2025-04-25	38.0500	38.5600	37.3700	37.6200	-1.518%	436,004	+52.472%
2025-04-24	37.3700	38.2400	37.2150	38.2000	+1.623%	637,044	+50.157%
2025-04-23	37.4300	38.5500	37.0800	37.5900	+2.341%	701,871	+52.594%
2025-04-22	35.0400	37.1300	34.9600	36.7300	+5.850%	957,884	+56.167%
2025-04-21	34.8600	36.2100	32.2600	34.7000	-1.168%	678,532	+65.303%
2025-04-17	33.7100	35.4100	33.2200	35.1100	+3.937%	825,775	+63.372%
2025-04-16	32.9200	33.7800	32.3500	33.7800	+2.271%	694,967	+69.805%
2025-04-15	33.3100	34.0800	32.7400	33.0300	-1.226%	476,739	+73.660%
2025-04-14	31.9100	33.7200	31.1975	33.4400	+6.497%	858,675	+71.531%
2025-04-11	30.7000	31.5850	29.6500	31.4000	+2.180%	970,435	+82.675%
2025-04-10	31.0100	31.8000	29.0300	30.7300	-2.722%	1,341,440	+86.658%
2025-04-09	27.4000	31.7400	26.7400	31.5900	+11.902%	1,565,916	+81.576%
2025-04-08	31.4300	31.4300	27.9550	28.2300	-7.835%	1,608,529	+103.188%
2025-04-07	28.4200	31.5200	27.5600	30.6300	+4.184%	2,251,343	+87.267%
2025-04-04	29.7100	30.7600	29.2000	29.4000	-4.266%	728,349	+95.102%
2025-04-03	30.5600	31.7150	30.0700	30.7100	-2.384%	904,032	+86.780%
2025-04-02	30.4200	32.1800	30.2100	31.4600	+2.676%	1,099,247	+82.327%
2025-04-01	33.5700	33.6400	30.5800	30.6400	-8.674%	1,117,997	+87.206%
2025-03-31	33.7300	33.7950	32.7000	33.5500	-2.072%	576,764	+70.969%
2025-03-28	34.3800	34.8000	33.8300	34.2600	-0.580%	288,839	+67.426%