ANAB
AnaptysBio, Inc. Common Stock
stockNASDAQ
At CloseOct 9, 2026 3:59:57 PM EDT
45.97USD-0.519%(-0.24)495,669
After-hoursOct 9, 2026 4:28:30 PM EDT
45.95USD-0.044%(-0.02)
ANAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 46.11 | 47.19 | 45.81 | 45.95 | -0.563% | 495,669 | 0.000% |
| 2026-10-08 | 45.36 | 46.77 | 44.73 | 46.21 | +1.227% | 554,155 | -0.563% |
| 2026-10-07 | 47.00 | 47.39 | 45.62 | 45.65 | -4.677% | 766,532 | +0.657% |
| 2026-10-06 | 49.41 | 49.41 | 47.35 | 47.89 | -2.663% | 627,091 | -4.051% |
| 2026-10-05 | 48.53 | 49.84 | 47.52 | 49.20 | +1.381% | 595,547 | -6.606% |
| 2026-10-02 | 48.97 | 49.83 | 48.28 | 48.53 | -0.206% | 441,125 | -5.316% |
| 2026-10-01 | 49.94 | 50.98 | 48.13 | 48.63 | -3.243% | 512,335 | -5.511% |
| 2026-09-30 | 50.13 | 52.02 | 49.39 | 50.26 | -0.218% | 1,430,101 | -8.575% |
| 2026-09-29 | 50.44 | 50.90 | 49.46 | 50.37 | -0.846% | 677,615 | -8.775% |
| 2026-09-28 | 51.00 | 51.65 | 50.50 | 50.80 | -0.392% | 412,660 | -9.547% |
| 2026-09-25 | 52.38 | 52.38 | 50.80 | 51.00 | -1.354% | 437,677 | -9.902% |
| 2026-09-24 | 50.59 | 52.16 | 50.35 | 51.70 | +1.832% | 418,398 | -11.122% |
| 2026-09-23 | 53.55 | 53.93 | 49.45 | 50.77 | -5.842% | 779,608 | -9.494% |
| 2026-09-22 | 55.07 | 56.04 | 50.61 | 53.92 | -1.821% | 755,772 | -14.781% |
| 2026-09-21 | 56.00 | 56.00 | 54.09 | 54.92 | -0.507% | 525,048 | -16.333% |
| 2026-09-18 | 55.76 | 55.77 | 53.71 | 55.20 | +0.254% | 868,845 | -16.757% |
| 2026-09-17 | 55.09 | 55.79 | 54.49 | 55.06 | +1.381% | 439,572 | -16.546% |
| 2026-09-16 | 54.44 | 54.80 | 53.62 | 54.31 | -0.677% | 394,072 | -15.393% |
| 2026-09-15 | 54.28 | 55.32 | 53.22 | 54.68 | +1.053% | 351,772 | -15.966% |
| 2026-09-14 | 54.58 | 55.70 | 54.00 | 54.11 | +0.446% | 436,877 | -15.080% |
| 2026-09-11 | 55.43 | 56.31 | 53.75 | 53.87 | -2.339% | 336,187 | -14.702% |
| 2026-09-10 | 55.43 | 56.43 | 54.31 | 55.16 | -0.969% | 300,155 | -16.697% |
| 2026-09-09 | 55.59 | 57.89 | 55.25 | 55.70 | -1.590% | 295,685 | -17.504% |
| 2026-09-08 | 55.48 | 58.16 | 54.79 | 56.60 | -0.352% | 1,036,084 | -18.816% |
| 2026-09-04 | 56.84 | 58.77 | 56.10 | 56.80 | -1.149% | 1,061,883 | -19.102% |
| 2026-09-03 | 56.33 | 57.77 | 55.00 | 57.46 | +2.901% | 366,847 | -20.031% |
| 2026-09-02 | 56.13 | 57.90 | 54.66 | 55.84 | +1.013% | 421,732 | -17.711% |
| 2026-09-01 | 56.82 | 58.09 | 54.84 | 55.28 | -3.069% | 773,856 | -16.878% |
| 2026-08-31 | 55.83 | 57.22 | 55.00 | 57.03 | +1.333% | 332,170 | -19.428% |
| 2026-08-28 | 57.24 | 57.24 | 55.38 | 56.28 | -1.763% | 358,569 | -18.355% |
| 2026-08-27 | 58.03 | 58.43 | 57.10 | 57.29 | -1.224% | 533,741 | -19.794% |
| 2026-08-26 | 58.27 | 58.86 | 57.37 | 58.00 | -0.634% | 210,365 | -20.776% |
| 2026-08-25 | 58.09 | 58.99 | 56.80 | 58.37 | -0.120% | 341,836 | -21.278% |
| 2026-08-24 | 56.96 | 59.06 | 55.56 | 58.44 | +1.212% | 627,045 | -21.372% |
| 2026-08-21 | 57.23 | 58.78 | 56.62 | 57.74 | +1.852% | 318,373 | -20.419% |
| 2026-08-20 | 58.52 | 59.69 | 56.33 | 56.69 | -4.337% | 389,387 | -18.945% |
| 2026-08-19 | 60.31 | 60.31 | 58.43 | 59.26 | +0.458% | 258,753 | -22.460% |
| 2026-08-18 | 58.90 | 60.02 | 58.16 | 58.99 | -1.173% | 260,449 | -22.105% |
| 2026-08-17 | 57.78 | 59.88 | 57.48 | 59.69 | +2.087% | 255,840 | -23.019% |
| 2026-08-14 | 56.00 | 58.54 | 55.30 | 58.47 | +4.373% | 330,885 | -21.413% |
| 2026-08-13 | 57.07 | 57.65 | 55.60 | 56.02 | -1.685% | 270,913 | -17.976% |
| 2026-08-12 | 57.99 | 58.11 | 56.64 | 56.98 | -1.538% | 381,729 | -19.358% |
| 2026-08-11 | 56.79 | 59.00 | 56.41 | 57.87 | +4.327% | 372,049 | -20.598% |
| 2026-08-10 | 56.56 | 58.86 | 55.31 | 55.47 | -2.014% | 419,584 | -17.162% |
| 2026-08-07 | 55.20 | 57.38 | 55.13 | 56.61 | +3.360% | 546,728 | -18.831% |
| 2026-08-06 | 55.28 | 56.07 | 53.45 | 54.77 | -0.400% | 289,056 | -16.104% |
| 2026-08-05 | 55.42 | 56.65 | 54.33 | 54.99 | -0.254% | 316,638 | -16.439% |
| 2026-08-04 | 55.14 | 55.48 | 53.41 | 55.13 | +2.739% | 417,555 | -16.652% |
| 2026-08-03 | 53.40 | 53.98 | 51.85 | 53.66 | +0.562% | 433,731 | -14.368% |
| 2026-07-31 | 54.10 | 54.52 | 52.23 | 53.36 | -3.052% | 451,376 | -13.887% |
| 2026-07-30 | 52.98 | 55.28 | 51.91 | 55.04 | +5.562% | 1,069,578 | -16.515% |
| 2026-07-29 | 52.32 | 53.20 | 50.51 | 52.14 | +0.058% | 428,443 | -11.872% |
| 2026-07-28 | 53.56 | 54.73 | 52.04 | 52.11 | -2.798% | 522,762 | -11.821% |
| 2026-07-27 | 54.13 | 55.90 | 53.28 | 53.61 | -0.997% | 386,107 | -14.288% |
| 2026-07-24 | 55.16 | 55.16 | 53.26 | 54.15 | -1.384% | 486,857 | -15.143% |
| 2026-07-23 | 52.36 | 56.05 | 51.55 | 54.91 | +4.372% | 674,422 | -16.318% |
| 2026-07-22 | 52.77 | 54.00 | 52.33 | 52.61 | -2.139% | 986,960 | -12.659% |
| 2026-07-21 | 49.92 | 53.77 | 49.71 | 53.76 | +6.900% | 1,272,000 | -14.528% |
| 2026-07-20 | 58.41 | 59.09 | 50.24 | 50.29 | -13.293% | 1,248,535 | -8.630% |
| 2026-07-17 | 53.43 | 58.62 | 53.17 | 58.00 | +7.110% | 732,652 | -20.776% |
| 2026-07-16 | 54.90 | 56.51 | 53.82 | 54.15 | -2.992% | 866,367 | -15.143% |
| 2026-07-15 | 60.65 | 60.65 | 54.90 | 55.82 | -10.702% | 1,546,208 | -17.682% |
| 2026-07-14 | 70.91 | 70.91 | 62.34 | 62.51 | -10.457% | 617,917 | -26.492% |
| 2026-07-13 | 65.22 | 70.41 | 64.39 | 69.81 | +5.151% | 840,574 | -34.178% |
| 2026-07-10 | 66.55 | 68.33 | 63.50 | 66.39 | -0.300% | 401,064 | -30.788% |
| 2026-07-09 | 64.70 | 66.65 | 64.23 | 66.59 | +1.897% | 394,336 | -30.996% |
| 2026-07-08 | 66.89 | 68.47 | 63.37 | 65.35 | -2.934% | 1,164,821 | -29.686% |
| 2026-07-07 | 62.23 | 68.60 | 60.94 | 67.33 | +8.048% | 947,776 | -31.749% |
| 2026-07-06 | 63.36 | 65.18 | 61.78 | 62.31 | -1.750% | 559,585 | -26.256% |
| 2026-07-02 | 65.06 | 65.94 | 62.58 | 63.42 | -3.072% | 1,355,586 | -27.547% |
| 2026-07-01 | 66.98 | 67.58 | 65.43 | 65.43 | -3.067% | 772,650 | -29.772% |
| 2026-06-30 | 66.30 | 69.27 | 65.59 | 67.50 | +2.319% | 706,091 | -31.926% |
| 2026-06-29 | 63.48 | 66.03 | 61.93 | 65.97 | +4.466% | 778,450 | -30.347% |
| 2026-06-26 | 59.61 | 63.28 | 58.62 | 63.15 | +5.814% | 1,361,133 | -27.237% |
| 2026-06-25 | 58.73 | 61.93 | 58.73 | 59.68 | +2.052% | 303,557 | -23.006% |
| 2026-06-24 | 58.31 | 60.51 | 58.13 | 58.48 | -1.599% | 479,665 | -21.426% |
| 2026-06-23 | 59.23 | 62.32 | 58.88 | 59.43 | -0.933% | 405,993 | -22.682% |
| 2026-06-22 | 58.95 | 60.04 | 57.54 | 59.99 | +4.312% | 407,255 | -23.404% |
| 2026-06-18 | 58.37 | 58.44 | 55.16 | 57.51 | +1.304% | 827,833 | -20.101% |
| 2026-06-17 | 58.20 | 60.00 | 56.65 | 56.77 | -1.458% | 603,716 | -19.059% |
| 2026-06-16 | 60.00 | 60.49 | 57.38 | 57.61 | -3.193% | 402,955 | -20.240% |
| 2026-06-15 | 56.64 | 59.56 | 55.72 | 59.51 | +6.135% | 668,557 | -22.786% |
| 2026-06-12 | 54.87 | 56.25 | 54.30 | 56.07 | +3.374% | 422,711 | -18.049% |
| 2026-06-11 | 52.22 | 54.97 | 51.44 | 54.24 | +4.107% | 525,299 | -15.284% |
| 2026-06-10 | 50.98 | 53.93 | 50.92 | 52.10 | +0.910% | 445,358 | -11.804% |
| 2026-06-09 | 52.12 | 53.34 | 50.59 | 51.63 | +0.526% | 452,608 | -11.001% |
| 2026-06-08 | 52.18 | 52.72 | 50.06 | 51.36 | +1.965% | 384,548 | -10.533% |
| 2026-06-05 | 50.58 | 52.28 | 50.36 | 50.37 | -2.516% | 612,030 | -8.775% |
| 2026-06-04 | 50.81 | 52.45 | 50.67 | 51.67 | +0.839% | 323,966 | -11.070% |
| 2026-06-03 | 52.05 | 52.51 | 50.19 | 51.24 | -0.039% | 933,664 | -10.324% |
| 2026-06-02 | 52.34 | 52.36 | 50.46 | 51.26 | -3.538% | 819,848 | -10.359% |
| 2026-06-01 | 55.39 | 55.39 | 52.04 | 53.14 | -4.545% | 725,056 | -13.530% |
| 2026-05-29 | 57.06 | 57.38 | 54.87 | 55.67 | -2.368% | 502,181 | -17.460% |
| 2026-05-28 | 57.63 | 58.95 | 56.93 | 57.02 | -1.161% | 619,762 | -19.414% |
| 2026-05-27 | 57.70 | 59.00 | 56.93 | 57.69 | -0.138% | 666,859 | -20.350% |
| 2026-05-26 | 60.00 | 60.01 | 57.08 | 57.77 | -3.249% | 482,157 | -20.460% |
| 2026-05-22 | 60.49 | 62.18 | 58.91 | 59.71 | -1.159% | 408,621 | -23.045% |
| 2026-05-21 | 59.93 | 60.99 | 59.00 | 60.41 | +0.549% | 396,311 | -23.936% |
| 2026-05-20 | 60.33 | 61.39 | 59.70 | 60.08 | +0.519% | 444,628 | -23.519% |
| 2026-05-19 | 58.96 | 60.92 | 57.13 | 59.77 | +1.753% | 414,251 | -23.122% |
| 2026-05-18 | 63.13 | 64.36 | 58.31 | 58.74 | -6.983% | 535,580 | -21.774% |
| 2026-05-15 | 62.19 | 64.36 | 60.93 | 63.15 | +1.544% | 448,356 | -27.237% |
| 2026-05-14 | 62.46 | 63.63 | 59.94 | 62.19 | -0.790% | 469,529 | -26.114% |
| 2026-05-13 | 65.10 | 65.10 | 57.85 | 62.69 | -4.414% | 844,570 | -26.697% |
| 2026-05-12 | 67.31 | 68.34 | 62.50 | 65.58 | -3.445% | 854,059 | -29.933% |
| 2026-05-11 | 69.75 | 70.47 | 66.90 | 67.92 | -2.034% | 504,139 | -32.347% |
| 2026-05-08 | 66.92 | 70.07 | 66.01 | 69.33 | +3.539% | 490,505 | -33.723% |
| 2026-05-07 | 66.53 | 68.69 | 62.07 | 66.96 | -0.594% | 1,414,856 | -31.377% |
| 2026-05-06 | 69.08 | 72.23 | 67.04 | 67.36 | -2.771% | 681,036 | -31.784% |
| 2026-05-05 | 70.93 | 72.36 | 68.39 | 69.28 | -0.717% | 472,613 | -33.675% |
| 2026-05-04 | 66.98 | 70.00 | 65.97 | 69.78 | +4.524% | 826,913 | -34.150% |
| 2026-05-01 | 65.51 | 67.14 | 65.00 | 66.76 | +1.567% | 358,541 | -31.171% |
| 2026-04-30 | 63.04 | 66.20 | 61.21 | 65.73 | +5.438% | 517,919 | -30.093% |
| 2026-04-29 | 65.16 | 65.17 | 60.70 | 62.34 | -5.703% | 686,603 | -26.291% |
| 2026-04-28 | 67.16 | 71.67 | 65.06 | 66.11 | -0.721% | 740,787 | -30.495% |
| 2026-04-27 | 59.89 | 70.22 | 59.29 | 66.59 | +13.094% | 1,122,643 | -30.996% |
| 2026-04-24 | 52.34 | 60.60 | 49.80 | 58.88 | +14.843% | 1,335,676 | -21.960% |
| 2026-04-23 | 53.56 | 54.75 | 51.22 | 51.27 | -4.258% | 409,357 | -10.376% |
| 2026-04-22 | 51.56 | 54.91 | 50.72 | 53.55 | +3.338% | 605,343 | -14.192% |
| 2026-04-21 | 51.08 | 54.83 | 50.02 | 51.82 | +1.708% | 643,386 | -11.328% |
| 2026-04-20 | 44.88 | 51.43 | 44.00 | 50.95 | -24.530% | 1,118,086 | -9.814% |
| 2026-04-17 | 68.34 | 68.73 | 65.69 | 67.51 | +0.912% | 624,002 | -31.936% |
| 2026-04-16 | 67.22 | 68.27 | 65.83 | 66.90 | -1.458% | 1,297,753 | -31.315% |
| 2026-04-15 | 69.84 | 70.61 | 67.38 | 67.89 | -3.318% | 232,664 | -32.317% |
| 2026-04-14 | 69.00 | 71.29 | 66.14 | 70.22 | +2.168% | 486,423 | -34.563% |
| 2026-04-13 | 70.10 | 73.30 | 68.64 | 68.73 | -1.954% | 602,182 | -33.144% |
| 2026-04-10 | 67.79 | 70.11 | 66.82 | 70.10 | +2.276% | 460,240 | -34.451% |
| 2026-04-09 | 64.78 | 69.13 | 64.61 | 68.54 | +4.577% | 373,402 | -32.959% |
| 2026-04-08 | 64.13 | 65.93 | 62.72 | 65.54 | +5.488% | 565,659 | -29.890% |
| 2026-04-07 | 62.00 | 62.56 | 60.91 | 62.13 | -0.481% | 295,410 | -26.042% |
| 2026-04-06 | 57.78 | 63.25 | 57.55 | 62.43 | +8.235% | 440,180 | -26.398% |
| 2026-04-02 | 56.19 | 60.14 | 56.03 | 57.68 | +1.675% | 611,620 | -20.336% |
| 2026-04-01 | 55.93 | 57.65 | 54.23 | 56.73 | +2.290% | 1,209,446 | -19.002% |
| 2026-03-31 | 57.50 | 60.09 | 55.12 | 55.46 | +0.126% | 810,614 | -17.147% |
| 2026-03-30 | 57.06 | 58.98 | 54.53 | 55.39 | -3.502% | 957,550 | -17.043% |
| 2026-03-27 | 65.16 | 66.28 | 55.61 | 57.40 | -11.679% | 1,353,498 | -19.948% |
| 2026-03-26 | 63.88 | 67.00 | 63.24 | 64.99 | -0.612% | 252,621 | -29.297% |
| 2026-03-25 | 64.06 | 66.01 | 64.00 | 65.39 | +3.761% | 284,044 | -29.729% |
| 2026-03-24 | 62.38 | 64.00 | 60.92 | 63.02 | +0.478% | 224,198 | -27.087% |
| 2026-03-23 | 62.83 | 65.20 | 62.01 | 62.72 | +0.569% | 413,902 | -26.738% |
| 2026-03-20 | 64.47 | 65.70 | 61.61 | 62.37 | -3.639% | 1,464,856 | -26.321% |
| 2026-03-19 | 64.00 | 65.89 | 63.11 | 64.72 | 0.000% | 759,747 | -29.002% |
| 2026-03-18 | 67.00 | 67.39 | 64.36 | 64.72 | -3.819% | 1,038,445 | -29.002% |
| 2026-03-17 | 65.06 | 68.39 | 63.02 | 67.29 | +3.875% | 498,523 | -31.713% |
| 2026-03-16 | 64.90 | 66.73 | 63.56 | 64.78 | -0.046% | 413,489 | -29.068% |
| 2026-03-13 | 63.99 | 66.25 | 63.10 | 64.81 | +1.599% | 790,203 | -29.100% |
| 2026-03-12 | 64.68 | 65.00 | 61.54 | 63.79 | -1.361% | 595,051 | -27.967% |
| 2026-03-11 | 61.69 | 66.66 | 61.05 | 64.67 | +4.290% | 938,619 | -28.947% |
| 2026-03-10 | 60.00 | 62.30 | 59.55 | 62.01 | +3.869% | 527,920 | -25.899% |
| 2026-03-09 | 55.32 | 59.88 | 55.28 | 59.70 | +7.742% | 406,500 | -23.032% |
| 2026-03-06 | 55.41 | 58.29 | 53.70 | 55.41 | -3.265% | 492,665 | -17.073% |
| 2026-03-05 | 59.51 | 63.47 | 55.51 | 57.28 | -5.400% | 952,112 | -19.780% |
| 2026-03-04 | 56.08 | 62.69 | 54.17 | 60.55 | +14.613% | 1,114,371 | -24.112% |
| 2026-03-03 | 53.59 | 54.74 | 52.68 | 52.83 | -3.788% | 241,659 | -13.023% |
| 2026-03-02 | 53.80 | 55.76 | 53.61 | 54.91 | -0.254% | 364,039 | -16.318% |
| 2026-02-27 | 55.84 | 57.16 | 53.54 | 55.05 | -1.889% | 274,653 | -16.530% |
| 2026-02-26 | 54.60 | 56.58 | 53.54 | 56.11 | +1.815% | 281,367 | -18.107% |
| 2026-02-25 | 55.22 | 57.22 | 54.79 | 55.11 | -0.541% | 258,495 | -16.621% |
| 2026-02-24 | 54.91 | 57.74 | 54.91 | 55.41 | +2.063% | 235,955 | -17.073% |
| 2026-02-23 | 54.22 | 56.05 | 53.26 | 54.29 | +0.185% | 305,156 | -15.362% |
| 2026-02-20 | 54.97 | 55.73 | 53.36 | 54.19 | -2.290% | 440,362 | -15.206% |
| 2026-02-19 | 54.72 | 55.88 | 53.00 | 55.46 | +1.149% | 349,802 | -17.147% |
| 2026-02-18 | 53.72 | 56.27 | 53.28 | 54.83 | +2.114% | 488,835 | -16.196% |
| 2026-02-17 | 53.10 | 54.58 | 52.73 | 53.70 | +1.159% | 267,623 | -14.424% |
| 2026-02-13 | 54.62 | 57.65 | 52.55 | 53.08 | -3.315% | 587,908 | -13.433% |
| 2026-02-12 | 55.30 | 56.07 | 51.92 | 54.90 | -0.633% | 705,305 | -16.302% |
| 2026-02-11 | 50.40 | 56.39 | 46.85 | 55.25 | +9.972% | 1,272,649 | -16.833% |
| 2026-02-10 | 49.72 | 51.37 | 48.95 | 50.24 | +0.581% | 236,011 | -8.539% |
| 2026-02-09 | 49.88 | 51.20 | 48.15 | 49.95 | +0.442% | 491,890 | -8.008% |
| 2026-02-06 | 48.91 | 51.74 | 48.56 | 49.73 | +3.820% | 501,404 | -7.601% |
| 2026-02-05 | 47.91 | 49.44 | 46.76 | 47.90 | -0.992% | 594,943 | -4.071% |
| 2026-02-04 | 50.86 | 51.80 | 48.21 | 48.38 | -5.526% | 481,534 | -5.023% |
| 2026-02-03 | 51.20 | 52.03 | 49.42 | 51.21 | +1.326% | 293,237 | -10.271% |
| 2026-02-02 | 47.05 | 50.98 | 47.05 | 50.54 | +6.602% | 546,204 | -9.082% |
| 2026-01-30 | 47.68 | 47.82 | 44.75 | 47.41 | -0.920% | 453,729 | -3.080% |
| 2026-01-29 | 47.16 | 48.50 | 46.89 | 47.85 | +0.843% | 325,691 | -3.971% |
| 2026-01-28 | 49.36 | 49.36 | 46.58 | 47.45 | -4.585% | 299,854 | -3.161% |
| 2026-01-27 | 47.00 | 50.00 | 46.99 | 49.73 | +5.539% | 378,723 | -7.601% |
| 2026-01-26 | 46.86 | 48.79 | 46.06 | 47.12 | -0.883% | 349,047 | -2.483% |
| 2026-01-23 | 47.00 | 48.08 | 46.50 | 47.54 | +0.444% | 253,494 | -3.345% |
| 2026-01-22 | 46.54 | 48.53 | 46.25 | 47.33 | +1.392% | 308,467 | -2.916% |
| 2026-01-21 | 45.78 | 46.80 | 44.44 | 46.68 | +1.017% | 215,863 | -1.564% |
| 2026-01-20 | 45.00 | 46.90 | 44.25 | 46.21 | +1.160% | 315,398 | -0.563% |
| 2026-01-16 | 46.51 | 47.54 | 45.12 | 45.68 | -1.360% | 371,063 | +0.591% |
| 2026-01-15 | 49.66 | 50.50 | 45.49 | 46.31 | -7.859% | 480,724 | -0.777% |
| 2026-01-14 | 48.12 | 50.38 | 46.73 | 50.26 | +4.436% | 580,071 | -8.575% |
| 2026-01-13 | 48.64 | 49.43 | 46.52 | 48.13 | -1.846% | 329,077 | -4.519% |
| 2026-01-12 | 44.54 | 50.00 | 44.45 | 49.03 | +9.760% | 673,053 | -6.282% |
| 2026-01-09 | 42.75 | 46.27 | 42.50 | 44.67 | +1.986% | 527,707 | +2.865% |
| 2026-01-08 | 44.25 | 45.02 | 43.49 | 43.80 | -3.119% | 1,747,033 | +4.909% |
| 2026-01-07 | 45.65 | 47.36 | 43.59 | 45.21 | +2.961% | 665,269 | +1.637% |
| 2026-01-06 | 42.46 | 44.18 | 42.00 | 43.91 | +1.644% | 466,226 | +4.646% |
| 2026-01-05 | 44.51 | 44.66 | 42.82 | 43.20 | -3.893% | 467,293 | +6.366% |
| 2026-01-02 | 48.28 | 48.57 | 44.80 | 44.95 | -7.281% | 498,235 | +2.225% |
| 2025-12-31 | 47.94 | 49.19 | 47.71 | 48.48 | +0.518% | 367,140 | -5.219% |
| 2025-12-30 | 50.69 | 51.00 | 46.88 | 48.23 | -5.264% | 543,659 | -4.727% |
| 2025-12-29 | 50.00 | 52.47 | 49.99 | 50.91 | +1.617% | 438,483 | -9.743% |
| 2025-12-26 | 50.00 | 50.17 | 49.50 | 50.10 | +0.180% | 197,907 | -8.283% |
| 2025-12-24 | 50.00 | 50.90 | 49.79 | 50.01 | -0.060% | 185,011 | -8.118% |
| 2025-12-23 | 50.00 | 51.27 | 49.14 | 50.04 | -0.576% | 406,988 | -8.173% |
| 2025-12-22 | 49.74 | 51.43 | 48.21 | 50.33 | +2.547% | 646,781 | -8.703% |
| 2025-12-19 | 47.61 | 49.90 | 47.54 | 49.08 | +3.261% | 820,203 | -6.377% |
| 2025-12-18 | 46.99 | 48.44 | 45.91 | 47.53 | +4.027% | 496,693 | -3.324% |
| 2025-12-17 | 44.48 | 46.09 | 44.48 | 45.69 | +1.466% | 281,441 | +0.569% |
| 2025-12-16 | 45.10 | 46.00 | 44.03 | 45.03 | -1.163% | 318,237 | +2.043% |
| 2025-12-15 | 45.74 | 46.38 | 43.92 | 45.56 | +1.380% | 430,751 | +0.856% |
| 2025-12-12 | 45.80 | 46.81 | 44.45 | 44.94 | -1.835% | 378,661 | +2.247% |
| 2025-12-11 | 44.56 | 47.86 | 43.90 | 45.78 | +1.846% | 485,193 | +0.371% |
| 2025-12-10 | 43.71 | 45.39 | 43.60 | 44.95 | +2.626% | 318,248 | +2.225% |
| 2025-12-09 | 44.50 | 45.28 | 42.80 | 43.80 | -1.595% | 343,170 | +4.909% |
| 2025-12-08 | 45.35 | 46.56 | 44.20 | 44.51 | +0.361% | 300,444 | +3.235% |
| 2025-12-05 | 43.60 | 44.84 | 43.60 | 44.35 | +2.425% | 357,817 | +3.608% |
| 2025-12-04 | 44.00 | 45.32 | 42.63 | 43.30 | -1.051% | 591,640 | +6.120% |
| 2025-12-03 | 41.21 | 44.28 | 40.52 | 43.76 | +6.993% | 599,692 | +5.005% |
| 2025-12-02 | 41.31 | 41.87 | 40.55 | 40.90 | -0.992% | 631,661 | +12.347% |
| 2025-12-01 | 41.50 | 42.12 | 40.01 | 41.31 | -0.816% | 567,833 | +11.232% |
| 2025-11-28 | 42.66 | 42.66 | 41.52 | 41.65 | -1.210% | 234,280 | +10.324% |
| 2025-11-26 | 42.00 | 42.81 | 41.15 | 42.16 | +1.590% | 575,303 | +8.990% |
| 2025-11-25 | 41.95 | 42.27 | 39.94 | 41.50 | -1.073% | 380,565 | +10.723% |
| 2025-11-24 | 39.73 | 43.31 | 39.02 | 41.95 | +5.908% | 753,941 | +9.535% |
| 2025-11-21 | 33.38 | 40.13 | 33.10 | 39.61 | +5.178% | 1,525,363 | +16.006% |
| 2025-11-20 | 37.21 | 38.99 | 36.72 | 37.66 | +1.756% | 497,169 | +22.013% |
| 2025-11-19 | 37.01 | 37.52 | 36.15 | 37.01 | 0.000% | 353,105 | +24.156% |
| 2025-11-18 | 34.80 | 37.80 | 34.10 | 37.01 | +6.442% | 485,942 | +24.156% |
| 2025-11-17 | 33.67 | 35.22 | 33.01 | 34.77 | +2.809% | 1,271,078 | +32.154% |
| 2025-11-14 | 33.08 | 34.56 | 32.96 | 33.82 | +1.684% | 746,028 | +35.866% |
| 2025-11-13 | 33.33 | 33.94 | 32.90 | 33.26 | +0.514% | 1,515,658 | +38.154% |
| 2025-11-12 | 33.90 | 34.30 | 32.92 | 33.09 | -1.400% | 740,022 | +38.864% |
| 2025-11-11 | 33.03 | 34.62 | 32.20 | 33.56 | -1.236% | 733,619 | +36.919% |
| 2025-11-10 | 32.00 | 35.80 | 30.27 | 33.98 | -14.300% | 2,132,877 | +35.227% |
| 2025-11-07 | 38.00 | 39.79 | 36.36 | 39.65 | +3.796% | 377,850 | +15.889% |
| 2025-11-06 | 36.00 | 40.96 | 35.91 | 38.20 | +6.111% | 741,717 | +20.288% |
| 2025-11-05 | 39.22 | 39.78 | 34.21 | 36.00 | +3.627% | 774,790 | +27.639% |
| 2025-11-04 | 35.97 | 36.50 | 34.59 | 34.74 | -3.607% | 242,925 | +32.268% |
| 2025-11-03 | 36.21 | 37.12 | 35.53 | 36.04 | -1.476% | 314,068 | +27.497% |
| 2025-10-31 | 36.40 | 36.96 | 36.03 | 36.58 | +0.302% | 229,870 | +25.615% |
| 2025-10-30 | 36.05 | 37.80 | 36.05 | 36.47 | +0.969% | 320,033 | +25.994% |
| 2025-10-29 | 37.91 | 38.38 | 35.81 | 36.12 | -0.111% | 554,058 | +27.215% |
| 2025-10-28 | 36.14 | 37.00 | 35.96 | 36.16 | -0.055% | 226,568 | +27.074% |
| 2025-10-27 | 35.22 | 36.70 | 35.05 | 36.18 | +3.165% | 393,102 | +27.004% |
| 2025-10-24 | 34.14 | 35.15 | 34.05 | 35.07 | +3.147% | 198,485 | +31.024% |
| 2025-10-23 | 34.15 | 34.59 | 33.22 | 34.00 | +1.040% | 266,842 | +35.147% |
| 2025-10-22 | 34.25 | 34.81 | 33.01 | 33.65 | -1.349% | 334,246 | +36.553% |
| 2025-10-21 | 35.38 | 35.39 | 34.00 | 34.11 | -3.316% | 227,540 | +34.711% |
| 2025-10-20 | 35.00 | 35.58 | 34.67 | 35.28 | +1.877% | 236,783 | +30.244% |
| 2025-10-17 | 34.50 | 35.40 | 33.11 | 34.63 | +0.669% | 309,540 | +32.688% |
| 2025-10-16 | 34.48 | 35.77 | 33.85 | 34.40 | +0.321% | 296,384 | +33.576% |
| 2025-10-15 | 31.55 | 34.41 | 31.55 | 34.29 | +7.661% | 732,071 | +34.004% |
| 2025-10-14 | 32.90 | 33.08 | 31.73 | 31.85 | -1.879% | 236,112 | +44.270% |
| 2025-10-13 | 32.51 | 33.97 | 32.02 | 32.46 | +3.475% | 440,540 | +41.559% |
| 2025-10-10 | 32.06 | 32.38 | 31.18 | 31.37 | -1.259% | 212,119 | +46.478% |
| 2025-10-09 | 31.95 | 32.53 | 31.23 | 31.77 | -0.189% | 335,349 | +44.633% |
| 2025-10-08 | 30.55 | 31.99 | 30.27 | 31.83 | +6.562% | 673,622 | +44.361% |
| 2025-10-07 | 31.30 | 31.30 | 29.48 | 29.87 | -1.256% | 224,828 | +53.833% |
| 2025-10-06 | 30.99 | 31.29 | 29.91 | 30.25 | -2.230% | 258,063 | +51.901% |
| 2025-10-03 | 31.58 | 32.24 | 30.66 | 30.94 | -1.276% | 353,607 | +48.513% |
| 2025-10-02 | 32.15 | 32.15 | 30.00 | 31.34 | -1.971% | 808,483 | +46.618% |
| 2025-10-01 | 30.54 | 33.48 | 30.54 | 31.97 | +4.409% | 879,614 | +43.728% |
| 2025-09-30 | 25.66 | 32.50 | 25.00 | 30.62 | +31.586% | 3,748,277 | +50.065% |
| 2025-09-29 | 23.54 | 24.10 | 23.15 | 23.27 | -1.315% | 474,341 | +97.465% |
| 2025-09-26 | 21.99 | 23.99 | 20.79 | 23.58 | +6.987% | 590,061 | +94.869% |
| 2025-09-25 | 21.98 | 22.52 | 21.76 | 22.04 | -0.452% | 391,410 | +108.485% |
| 2025-09-24 | 21.11 | 23.59 | 21.00 | 22.14 | +5.680% | 741,013 | +107.543% |
| 2025-09-23 | 21.31 | 21.63 | 20.72 | 20.95 | -2.103% | 353,551 | +119.332% |
| 2025-09-22 | 20.89 | 21.58 | 20.49 | 21.40 | +2.687% | 457,351 | +114.720% |
| 2025-09-19 | 21.12 | 21.45 | 20.68 | 20.84 | -1.139% | 679,581 | +120.489% |
| 2025-09-18 | 19.82 | 21.23 | 19.66 | 21.08 | +6.411% | 510,081 | +117.979% |
| 2025-09-17 | 19.53 | 20.40 | 19.47 | 19.81 | +2.113% | 718,404 | +131.954% |
| 2025-09-16 | 20.16 | 20.32 | 17.11 | 19.40 | -3.770% | 1,363,822 | +136.856% |
| 2025-09-15 | 23.69 | 24.07 | 20.16 | 20.16 | -13.846% | 966,699 | +127.927% |
| 2025-09-12 | 23.20 | 23.58 | 22.87 | 23.40 | +0.862% | 472,662 | +96.368% |
| 2025-09-11 | 22.78 | 23.64 | 22.78 | 23.20 | +1.844% | 425,402 | +98.060% |
| 2025-09-10 | 22.20 | 22.80 | 22.01 | 22.78 | +2.937% | 499,011 | +101.712% |
| 2025-09-09 | 22.04 | 22.32 | 21.88 | 22.13 | -0.270% | 369,015 | +107.637% |
| 2025-09-08 | 21.87 | 22.65 | 21.56 | 22.19 | +1.324% | 607,106 | +107.075% |
| 2025-09-05 | 21.14 | 22.30 | 20.61 | 21.90 | +3.841% | 402,655 | +109.817% |
| 2025-09-04 | 22.51 | 22.98 | 20.82 | 21.09 | -6.391% | 537,177 | +117.876% |
| 2025-09-03 | 20.59 | 22.57 | 20.36 | 22.53 | +9.316% | 728,155 | +103.950% |
| 2025-09-02 | 20.37 | 20.99 | 20.35 | 20.61 | +1.377% | 188,250 | +122.950% |
| 2025-08-29 | 20.10 | 20.51 | 19.86 | 20.33 | +0.994% | 322,609 | +126.021% |
| 2025-08-28 | 20.44 | 20.81 | 20.07 | 20.13 | -1.324% | 503,622 | +128.266% |
| 2025-08-27 | 20.00 | 20.43 | 19.71 | 20.40 | +2.204% | 680,347 | +125.245% |
| 2025-08-26 | 20.12 | 20.22 | 19.68 | 19.96 | -0.697% | 298,155 | +130.210% |
| 2025-08-25 | 19.95 | 20.40 | 19.88 | 20.10 | -0.593% | 206,440 | +128.607% |
| 2025-08-22 | 20.43 | 21.04 | 20.09 | 20.22 | -0.688% | 257,922 | +127.250% |
| 2025-08-21 | 20.01 | 20.57 | 19.60 | 20.36 | +1.042% | 595,829 | +125.688% |
| 2025-08-20 | 19.73 | 20.47 | 19.48 | 20.15 | +1.819% | 370,676 | +128.040% |
| 2025-08-19 | 20.01 | 20.25 | 19.52 | 19.79 | -1.149% | 348,892 | +132.188% |
| 2025-08-18 | 20.12 | 20.35 | 19.93 | 20.02 | -0.596% | 216,487 | +129.520% |
| 2025-08-15 | 20.00 | 20.22 | 19.63 | 20.14 | +0.851% | 547,616 | +128.153% |
| 2025-08-14 | 20.25 | 20.42 | 19.68 | 19.97 | -3.620% | 344,943 | +130.095% |
| 2025-08-13 | 20.28 | 22.03 | 20.01 | 20.72 | +3.033% | 776,060 | +121.766% |
| 2025-08-12 | 19.97 | 20.40 | 19.55 | 20.11 | +0.550% | 432,780 | +128.493% |
| 2025-08-11 | 21.03 | 21.16 | 19.87 | 20.00 | -4.898% | 524,163 | +129.750% |
| 2025-08-08 | 20.73 | 21.24 | 19.20 | 21.03 | +3.240% | 1,050,010 | +118.497% |
| 2025-08-07 | 23.56 | 23.67 | 20.26 | 20.37 | -9.627% | 529,259 | +125.577% |
| 2025-08-06 | 23.30 | 23.93 | 22.40 | 22.54 | -4.854% | 474,193 | +103.860% |
| 2025-08-05 | 24.33 | 24.71 | 23.44 | 23.69 | -2.229% | 391,355 | +93.964% |
| 2025-08-04 | 24.82 | 25.61 | 24.07 | 24.23 | -1.863% | 257,276 | +89.641% |
| 2025-08-01 | 24.44 | 24.93 | 24.00 | 24.69 | +0.570% | 326,871 | +86.108% |
| 2025-07-31 | 25.25 | 25.25 | 24.39 | 24.55 | -1.721% | 507,373 | +87.169% |
| 2025-07-30 | 26.57 | 26.57 | 23.61 | 24.98 | -4.729% | 774,911 | +83.947% |
| 2025-07-29 | 26.69 | 27.00 | 26.00 | 26.22 | -1.392% | 306,185 | +75.248% |
| 2025-07-28 | 27.12 | 27.40 | 26.57 | 26.59 | -1.299% | 380,836 | +72.809% |
| 2025-07-25 | 27.00 | 27.47 | 26.61 | 26.94 | -0.185% | 506,649 | +70.564% |
| 2025-07-24 | 28.15 | 28.50 | 26.45 | 26.99 | -0.037% | 517,706 | +70.248% |
| 2025-07-23 | 26.42 | 27.38 | 26.16 | 27.00 | +3.014% | 822,451 | +70.185% |
| 2025-07-22 | 26.06 | 26.51 | 25.48 | 26.21 | +0.153% | 480,712 | +75.315% |
| 2025-07-21 | 26.26 | 27.34 | 25.74 | 26.17 | +0.965% | 495,479 | +75.583% |
| 2025-07-18 | 26.73 | 26.92 | 25.84 | 25.92 | -2.849% | 334,038 | +77.276% |
| 2025-07-17 | 26.85 | 27.46 | 26.66 | 26.68 | -0.670% | 463,678 | +72.226% |
| 2025-07-16 | 26.81 | 27.40 | 26.36 | 26.86 | +0.864% | 576,644 | +71.072% |
| 2025-07-15 | 26.93 | 27.22 | 26.12 | 26.63 | -1.187% | 426,938 | +72.550% |
| 2025-07-14 | 26.23 | 27.12 | 26.03 | 26.95 | +2.863% | 292,653 | +70.501% |
| 2025-07-11 | 25.94 | 26.70 | 25.44 | 26.20 | +0.422% | 381,216 | +75.382% |
| 2025-07-10 | 25.64 | 26.16 | 25.24 | 26.09 | +1.360% | 462,541 | +76.121% |
| 2025-07-09 | 24.56 | 26.17 | 23.99 | 25.74 | +6.144% | 900,898 | +78.516% |
| 2025-07-08 | 23.56 | 24.73 | 23.26 | 24.25 | +3.412% | 1,034,819 | +89.485% |
| 2025-07-07 | 23.62 | 24.20 | 23.10 | 23.45 | -1.263% | 459,596 | +95.949% |
| 2025-07-03 | 23.65 | 24.13 | 23.51 | 23.75 | -0.544% | 212,764 | +93.474% |
| 2025-07-02 | 22.61 | 24.69 | 22.43 | 23.88 | +5.430% | 677,811 | +92.420% |
| 2025-07-01 | 22.02 | 23.09 | 21.87 | 22.65 | +2.027% | 341,776 | +102.870% |
| 2025-06-30 | 22.62 | 22.83 | 21.96 | 22.20 | -1.202% | 588,407 | +106.982% |
| 2025-06-27 | 23.14 | 23.53 | 22.19 | 22.47 | -3.892% | 548,458 | +104.495% |
| 2025-06-26 | 23.49 | 24.86 | 22.89 | 23.38 | +0.602% | 358,220 | +96.536% |
| 2025-06-25 | 23.37 | 23.59 | 22.49 | 23.24 | -0.343% | 419,392 | +97.719% |
| 2025-06-24 | 23.27 | 23.80 | 22.90 | 23.32 | +2.191% | 446,861 | +97.041% |
| 2025-06-23 | 22.83 | 23.93 | 22.35 | 22.82 | -1.511% | 444,355 | +101.358% |
| 2025-06-20 | 23.42 | 23.45 | 22.50 | 23.17 | -0.941% | 461,044 | +98.317% |
| 2025-06-18 | 23.97 | 24.17 | 23.02 | 23.39 | -1.805% | 463,476 | +96.451% |
| 2025-06-17 | 23.59 | 24.15 | 23.49 | 23.82 | -0.335% | 532,933 | +92.905% |
| 2025-06-16 | 23.39 | 24.03 | 22.66 | 23.90 | +2.487% | 561,276 | +92.259% |
| 2025-06-13 | 23.11 | 23.71 | 22.45 | 23.32 | -0.384% | 441,297 | +97.041% |
| 2025-06-12 | 23.48 | 24.22 | 23.13 | 23.41 | -0.805% | 572,877 | +96.284% |
| 2025-06-11 | 24.31 | 24.37 | 23.36 | 23.60 | -1.544% | 952,748 | +94.703% |
| 2025-06-10 | 23.42 | 24.29 | 23.02 | 23.97 | +3.364% | 790,329 | +91.698% |
| 2025-06-09 | 24.18 | 24.41 | 22.28 | 23.19 | -2.152% | 505,059 | +98.146% |
| 2025-06-06 | 21.29 | 24.01 | 20.93 | 23.70 | +12.110% | 841,022 | +93.882% |
| 2025-06-05 | 20.90 | 21.32 | 19.04 | 21.14 | -0.611% | 1,178,816 | +117.360% |
| 2025-06-04 | 24.64 | 24.68 | 20.25 | 21.27 | -9.566% | 1,967,177 | +116.032% |
| 2025-06-03 | 21.90 | 24.16 | 21.71 | 23.52 | +7.594% | 1,006,554 | +95.366% |
| 2025-06-02 | 22.40 | 22.82 | 21.79 | 21.86 | -1.664% | 666,802 | +110.201% |
| 2025-05-30 | 22.48 | 22.59 | 21.50 | 22.23 | -1.463% | 683,007 | +106.703% |
| 2025-05-29 | 21.01 | 22.84 | 20.50 | 22.56 | +7.943% | 892,877 | +103.679% |
| 2025-05-28 | 21.14 | 22.40 | 20.63 | 20.90 | +3.825% | 1,710,957 | +119.856% |
| 2025-05-27 | 20.74 | 20.88 | 19.93 | 20.13 | -1.517% | 566,607 | +128.266% |
| 2025-05-23 | 20.45 | 20.75 | 20.03 | 20.44 | -1.446% | 357,651 | +124.804% |
| 2025-05-22 | 20.74 | 21.33 | 20.41 | 20.74 | -0.312% | 360,420 | +121.553% |
| 2025-05-21 | 20.60 | 21.31 | 20.36 | 20.80 | -1.398% | 492,110 | +120.860% |
| 2025-05-20 | 20.49 | 21.63 | 20.03 | 21.10 | +3.078% | 470,433 | +117.773% |
| 2025-05-19 | 20.07 | 20.73 | 19.93 | 20.47 | +1.236% | 435,593 | +124.475% |
| 2025-05-16 | 20.42 | 20.73 | 19.98 | 20.22 | -0.882% | 355,554 | +127.250% |
| 2025-05-15 | 19.54 | 20.79 | 19.21 | 20.40 | +4.884% | 363,930 | +125.245% |
| 2025-05-14 | 20.65 | 20.75 | 19.20 | 19.45 | -5.214% | 404,076 | +136.247% |
| 2025-05-13 | 20.05 | 20.97 | 19.38 | 20.52 | +2.446% | 541,714 | +123.928% |
| 2025-05-12 | 19.87 | 21.14 | 19.79 | 20.03 | +2.246% | 472,160 | +129.406% |
| 2025-05-09 | 19.57 | 20.04 | 19.09 | 19.59 | +0.051% | 421,041 | +134.558% |
| 2025-05-08 | 19.46 | 20.02 | 18.51 | 19.58 | -0.508% | 554,539 | +134.678% |
| 2025-05-07 | 20.26 | 20.64 | 19.25 | 19.68 | -2.187% | 711,741 | +133.486% |
| 2025-05-06 | 21.20 | 21.52 | 19.94 | 20.12 | -2.943% | 731,686 | +128.380% |
| 2025-05-05 | 20.69 | 21.00 | 20.17 | 20.73 | -2.171% | 370,308 | +121.659% |
| 2025-05-02 | 21.88 | 21.90 | 21.15 | 21.19 | -2.350% | 294,444 | +116.848% |
| 2025-05-01 | 22.14 | 22.24 | 21.22 | 21.70 | -2.340% | 345,994 | +111.751% |
| 2025-04-30 | 21.05 | 22.52 | 21.05 | 22.22 | +4.910% | 581,340 | +106.796% |
| 2025-04-29 | 21.45 | 21.66 | 20.98 | 21.18 | -0.703% | 346,034 | +116.950% |
| 2025-04-28 | 20.80 | 21.42 | 20.80 | 21.33 | +3.043% | 319,755 | +115.424% |
| 2025-04-25 | 20.42 | 21.14 | 20.17 | 20.70 | +0.437% | 306,124 | +121.981% |
| 2025-04-24 | 20.38 | 20.68 | 19.57 | 20.61 | +0.930% | 690,738 | +122.950% |
| 2025-04-23 | 21.92 | 22.29 | 20.40 | 20.42 | -5.375% | 641,173 | +125.024% |
| 2025-04-22 | 20.80 | 22.05 | 20.55 | 21.58 | 0.000% | 795,437 | +112.929% |