CANC
Tema Oncology ETF
stockNASDAQETF
Market OpenOct 5, 2026 11:01:06 AM EDT
40.51USD-1.171%(-0.48)6,340
40.59Bid40.67Ask0.08SpreadCANC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 40.51 | 40.51 | 40.51 | 40.51 | -1.171% | 6,340 | 0.000% |
| 2026-10-02 | 41.36 | 41.42 | 40.84 | 40.99 | -0.762% | 44,884 | -1.171% |
| 2026-10-01 | 41.87 | 42.13 | 41.29 | 41.30 | -1.679% | 69,248 | -1.924% |
| 2026-09-30 | 42.34 | 42.95 | 41.99 | 42.01 | -0.004% | 46,761 | -3.571% |
| 2026-09-29 | 41.80 | 42.24 | 41.50 | 42.01 | +0.903% | 11,667 | -3.574% |
| 2026-09-28 | 41.48 | 41.90 | 41.15 | 41.64 | +0.250% | 18,926 | -2.703% |
| 2026-09-25 | 41.70 | 41.84 | 41.25 | 41.53 | +0.165% | 22,036 | -2.460% |
| 2026-09-24 | 41.47 | 41.69 | 40.87 | 41.46 | -0.035% | 38,659 | -2.299% |
| 2026-09-23 | 42.81 | 42.87 | 41.29 | 41.48 | -3.112% | 17,010 | -2.333% |
| 2026-09-22 | 42.44 | 42.82 | 42.04 | 42.81 | +1.655% | 54,386 | -5.373% |
| 2026-09-21 | 42.14 | 42.26 | 41.83 | 42.11 | +1.106% | 33,522 | -3.806% |
| 2026-09-18 | 42.15 | 42.15 | 41.43 | 41.65 | -0.862% | 18,510 | -2.743% |
| 2026-09-17 | 41.96 | 42.33 | 41.90 | 42.01 | +1.705% | 22,548 | -3.581% |
| 2026-09-16 | 41.65 | 41.90 | 41.20 | 41.31 | -0.625% | 19,053 | -1.937% |
| 2026-09-15 | 42.07 | 42.07 | 41.22 | 41.57 | -1.189% | 64,571 | -2.549% |
| 2026-09-14 | 41.74 | 42.31 | 41.73 | 42.07 | +1.304% | 36,297 | -3.708% |
| 2026-09-11 | 42.30 | 42.30 | 41.47 | 41.53 | -0.562% | 28,721 | -2.453% |
| 2026-09-10 | 42.34 | 42.34 | 41.69 | 41.76 | -1.783% | 32,217 | -3.001% |
| 2026-09-09 | 43.30 | 43.30 | 42.51 | 42.52 | -1.323% | 23,091 | -4.730% |
| 2026-09-08 | 43.67 | 43.67 | 42.76 | 43.09 | -2.176% | 17,995 | -5.991% |
| 2026-09-04 | 44.36 | 44.36 | 43.92 | 44.05 | -0.702% | 29,145 | -8.037% |
| 2026-09-03 | 44.62 | 44.64 | 43.93 | 44.36 | +0.447% | 23,597 | -8.682% |
| 2026-09-02 | 43.99 | 44.79 | 43.66 | 44.16 | +1.108% | 15,633 | -8.274% |
| 2026-09-01 | 43.54 | 43.73 | 43.28 | 43.68 | +0.764% | 24,003 | -7.258% |
| 2026-08-31 | 43.34 | 43.45 | 42.73 | 43.35 | -0.392% | 20,223 | -6.550% |
| 2026-08-28 | 44.41 | 44.41 | 43.31 | 43.52 | -2.826% | 22,433 | -6.916% |
| 2026-08-27 | 44.86 | 45.02 | 44.45 | 44.79 | -0.132% | 27,314 | -9.547% |
| 2026-08-26 | 45.22 | 45.22 | 44.51 | 44.84 | -0.864% | 16,485 | -9.666% |
| 2026-08-25 | 44.34 | 45.41 | 44.34 | 45.24 | +1.989% | 18,508 | -10.447% |
| 2026-08-24 | 44.71 | 44.71 | 43.60 | 44.35 | -0.540% | 16,590 | -8.665% |
| 2026-08-21 | 44.25 | 47.00 | 44.02 | 44.59 | +1.279% | 13,337 | -9.158% |
| 2026-08-20 | 44.92 | 44.92 | 43.96 | 44.03 | -2.569% | 34,791 | -7.996% |
| 2026-08-19 | 44.84 | 45.35 | 44.52 | 45.19 | +3.125% | 64,800 | -10.359% |
| 2026-08-18 | 43.50 | 43.93 | 43.30 | 43.82 | +1.519% | 7,944 | -7.558% |
| 2026-08-17 | 42.76 | 43.44 | 42.65 | 43.17 | +1.178% | 16,732 | -6.154% |
| 2026-08-14 | 42.58 | 42.74 | 41.86 | 42.66 | +0.272% | 11,303 | -5.048% |
| 2026-08-13 | 43.51 | 43.51 | 42.36 | 42.55 | -1.216% | 19,199 | -4.790% |
| 2026-08-12 | 43.05 | 43.20 | 42.63 | 43.07 | +0.050% | 16,469 | -5.947% |
| 2026-08-11 | 43.38 | 43.38 | 42.84 | 43.05 | -0.187% | 12,202 | -5.900% |
| 2026-08-10 | 42.87 | 43.29 | 42.63 | 43.13 | +0.832% | 16,186 | -6.076% |
| 2026-08-07 | 42.31 | 42.98 | 42.24 | 42.77 | +2.060% | 18,607 | -5.295% |
| 2026-08-06 | 41.95 | 42.28 | 41.47 | 41.91 | +0.516% | 24,468 | -3.344% |
| 2026-08-05 | 42.00 | 42.08 | 41.34 | 41.70 | +0.135% | 25,876 | -2.845% |
| 2026-08-04 | 40.35 | 42.00 | 40.35 | 41.64 | +3.293% | 22,390 | -2.714% |
| 2026-08-03 | 40.25 | 40.40 | 40.00 | 40.31 | -0.698% | 13,492 | +0.490% |
| 2026-07-31 | 41.44 | 41.44 | 40.25 | 40.60 | -1.717% | 44,872 | -0.211% |
| 2026-07-30 | 40.34 | 41.46 | 40.34 | 41.30 | +1.709% | 22,240 | -1.924% |
| 2026-07-29 | 41.05 | 41.21 | 40.39 | 40.61 | -1.392% | 42,798 | -0.247% |
| 2026-07-28 | 41.39 | 41.60 | 40.72 | 41.18 | +0.201% | 49,247 | -1.636% |
| 2026-07-27 | 41.47 | 41.69 | 41.10 | 41.10 | +0.086% | 11,549 | -1.438% |
| 2026-07-24 | 41.66 | 41.66 | 40.92 | 41.07 | -0.571% | 25,817 | -1.354% |
| 2026-07-23 | 40.74 | 41.57 | 40.21 | 41.30 | +0.638% | 26,589 | -1.917% |
| 2026-07-22 | 41.38 | 41.38 | 40.84 | 41.04 | -0.254% | 18,573 | -1.291% |
| 2026-07-21 | 40.30 | 41.32 | 40.30 | 41.14 | +2.086% | 16,582 | -1.541% |
| 2026-07-20 | 41.49 | 41.49 | 40.30 | 40.30 | -1.484% | 11,924 | +0.513% |
| 2026-07-17 | 40.25 | 41.27 | 39.93 | 40.91 | +1.000% | 9,418 | -0.979% |
| 2026-07-16 | 40.64 | 41.03 | 40.26 | 40.51 | -0.970% | 8,136 | +0.012% |
| 2026-07-15 | 40.90 | 41.12 | 40.55 | 40.90 | +0.138% | 12,620 | -0.958% |
| 2026-07-14 | 40.79 | 41.06 | 40.39 | 40.85 | -0.225% | 21,077 | -0.822% |
| 2026-07-13 | 41.66 | 41.66 | 40.35 | 40.94 | -1.731% | 11,691 | -1.045% |
| 2026-07-10 | 42.62 | 42.63 | 41.19 | 41.66 | -1.838% | 23,387 | -2.758% |
| 2026-07-09 | 42.12 | 42.61 | 41.97 | 42.44 | +1.083% | 18,930 | -4.545% |
| 2026-07-08 | 42.18 | 42.47 | 41.38 | 41.98 | -0.896% | 143,078 | -3.512% |
| 2026-07-07 | 41.89 | 42.55 | 41.72 | 42.36 | +1.748% | 102,998 | -4.376% |
| 2026-07-06 | 41.96 | 42.02 | 41.34 | 41.64 | -0.459% | 22,627 | -2.705% |
| 2026-07-02 | 41.22 | 41.99 | 40.98 | 41.83 | +2.495% | 18,719 | -3.152% |
| 2026-07-01 | 40.92 | 41.07 | 40.50 | 40.81 | -1.043% | 51,625 | -0.735% |
| 2026-06-30 | 41.39 | 41.88 | 41.00 | 41.24 | -0.218% | 57,104 | -1.770% |
| 2026-06-29 | 40.44 | 41.33 | 40.20 | 41.33 | +2.535% | 48,850 | -1.984% |
| 2026-06-26 | 39.95 | 40.40 | 39.77 | 40.31 | +2.047% | 25,496 | +0.501% |
| 2026-06-25 | 39.14 | 40.28 | 39.14 | 39.50 | +0.835% | 415,401 | +2.558% |
| 2026-06-24 | 38.96 | 39.58 | 38.63 | 39.17 | +1.192% | 25,445 | +3.414% |
| 2026-06-23 | 38.06 | 39.00 | 38.06 | 38.71 | +1.638% | 21,456 | +4.647% |
| 2026-06-22 | 37.51 | 38.26 | 37.38 | 38.09 | +2.412% | 33,106 | +6.362% |
| 2026-06-18 | 37.38 | 37.78 | 36.69 | 37.19 | -0.752% | 29,499 | +8.928% |
| 2026-06-17 | 37.04 | 37.96 | 37.04 | 37.47 | +0.776% | 12,921 | +8.109% |
| 2026-06-16 | 37.45 | 37.45 | 36.91 | 37.18 | -0.768% | 10,421 | +8.948% |
| 2026-06-15 | 37.94 | 37.94 | 37.28 | 37.47 | -0.032% | 14,424 | +8.111% |
| 2026-06-12 | 37.25 | 37.78 | 37.08 | 37.48 | +0.603% | 11,982 | +8.076% |
| 2026-06-11 | 36.77 | 37.40 | 36.37 | 37.26 | +2.133% | 10,707 | +8.728% |
| 2026-06-10 | 36.96 | 37.18 | 36.30 | 36.48 | -0.836% | 45,181 | +11.047% |
| 2026-06-09 | 36.82 | 36.98 | 36.12 | 36.79 | +1.858% | 16,852 | +10.119% |
| 2026-06-08 | 36.48 | 36.48 | 36.01 | 36.12 | -0.859% | 9,602 | +12.165% |
| 2026-06-05 | 37.12 | 37.36 | 36.24 | 36.43 | -2.204% | 26,099 | +11.201% |
| 2026-06-04 | 37.07 | 37.35 | 36.79 | 37.25 | +2.352% | 17,248 | +8.750% |
| 2026-06-03 | 36.39 | 36.51 | 36.27 | 36.39 | +0.078% | 43,514 | +11.308% |
| 2026-06-02 | 36.78 | 36.78 | 36.20 | 36.37 | -2.399% | 59,008 | +11.395% |
| 2026-06-01 | 38.49 | 38.49 | 36.78 | 37.26 | -2.184% | 35,237 | +8.722% |
| 2026-05-29 | 38.36 | 38.39 | 37.89 | 38.09 | -0.555% | 17,446 | +6.348% |
| 2026-05-28 | 38.19 | 38.42 | 38.01 | 38.30 | +0.561% | 27,586 | +5.758% |
| 2026-05-27 | 38.31 | 38.50 | 38.06 | 38.09 | +0.072% | 10,338 | +6.351% |
| 2026-05-26 | 38.39 | 38.39 | 37.61 | 38.06 | -0.141% | 24,827 | +6.428% |
| 2026-05-22 | 38.37 | 38.40 | 38.06 | 38.12 | -0.062% | 9,192 | +6.278% |
| 2026-05-21 | 37.28 | 38.40 | 37.28 | 38.14 | +1.234% | 9,138 | +6.212% |
| 2026-05-20 | 36.66 | 37.81 | 36.66 | 37.68 | +2.553% | 10,387 | +7.523% |
| 2026-05-19 | 36.63 | 37.02 | 36.10 | 36.74 | +0.421% | 7,088 | +10.268% |
| 2026-05-18 | 37.21 | 37.21 | 36.35 | 36.58 | -1.358% | 8,129 | +10.733% |
| 2026-05-15 | 37.50 | 37.50 | 36.85 | 37.09 | -2.328% | 13,646 | +9.229% |
| 2026-05-14 | 37.83 | 38.20 | 37.65 | 37.97 | -0.382% | 6,836 | +6.687% |
| 2026-05-13 | 37.76 | 38.30 | 37.23 | 38.12 | +1.231% | 21,422 | +6.279% |
| 2026-05-12 | 37.51 | 37.79 | 37.28 | 37.65 | +0.877% | 6,730 | +7.587% |
| 2026-05-11 | 37.63 | 38.27 | 37.14 | 37.33 | -0.101% | 11,974 | +8.531% |
| 2026-05-08 | 37.21 | 37.63 | 37.18 | 37.36 | -0.072% | 10,018 | +8.422% |
| 2026-05-07 | 38.43 | 38.43 | 37.27 | 37.39 | -2.594% | 11,089 | +8.344% |
| 2026-05-06 | 38.24 | 38.65 | 38.02 | 38.39 | +1.320% | 9,986 | +5.533% |
| 2026-05-05 | 37.75 | 38.18 | 37.53 | 37.89 | +0.220% | 27,368 | +6.926% |
| 2026-05-04 | 36.87 | 37.92 | 36.87 | 37.80 | +1.769% | 13,853 | +7.161% |
| 2026-05-01 | 37.59 | 37.59 | 37.03 | 37.15 | -0.965% | 55,210 | +9.057% |
| 2026-04-30 | 37.01 | 37.59 | 36.86 | 37.51 | +2.549% | 21,039 | +8.004% |
| 2026-04-29 | 37.23 | 37.23 | 36.53 | 36.58 | -1.868% | 25,200 | +10.757% |
| 2026-04-28 | 37.52 | 37.68 | 37.11 | 37.27 | -1.344% | 49,863 | +8.688% |
| 2026-04-27 | 38.36 | 38.83 | 37.78 | 37.78 | -1.517% | 37,094 | +7.227% |
| 2026-04-24 | 38.45 | 38.52 | 37.80 | 38.36 | -0.058% | 9,632 | +5.600% |
| 2026-04-23 | 38.96 | 39.24 | 38.26 | 38.38 | -2.281% | 14,895 | +5.539% |
| 2026-04-22 | 39.67 | 39.67 | 39.05 | 39.28 | -0.557% | 26,959 | +3.131% |
| 2026-04-21 | 39.84 | 39.84 | 39.17 | 39.50 | -0.554% | 15,740 | +2.557% |
| 2026-04-20 | 39.88 | 39.95 | 39.41 | 39.72 | -0.251% | 144,066 | +1.989% |
| 2026-04-17 | 39.55 | 39.93 | 39.40 | 39.82 | +2.296% | 36,059 | +1.733% |
| 2026-04-16 | 39.12 | 39.12 | 38.65 | 38.93 | -0.200% | 26,417 | +4.069% |
| 2026-04-15 | 39.00 | 39.16 | 38.39 | 39.00 | +0.310% | 20,591 | +3.861% |
| 2026-04-14 | 37.96 | 39.08 | 37.96 | 38.88 | +1.785% | 42,328 | +4.182% |
| 2026-04-13 | 38.15 | 38.52 | 37.64 | 38.20 | +2.504% | 38,799 | +6.042% |
| 2026-04-10 | 37.87 | 37.87 | 37.14 | 37.27 | -1.598% | 5,666 | +8.697% |
| 2026-04-09 | 37.39 | 38.01 | 37.30 | 37.87 | +1.195% | 9,186 | +6.960% |
| 2026-04-08 | 37.87 | 37.87 | 37.10 | 37.43 | +1.756% | 27,645 | +8.238% |
| 2026-04-07 | 36.90 | 36.90 | 36.24 | 36.78 | -0.336% | 17,070 | +10.139% |
| 2026-04-06 | 37.32 | 37.35 | 36.90 | 36.90 | -0.550% | 13,624 | +9.770% |
| 2026-04-02 | 36.71 | 37.48 | 36.71 | 37.11 | -0.030% | 17,326 | +9.165% |
| 2026-04-01 | 37.11 | 37.39 | 36.89 | 37.12 | +1.157% | 28,336 | +9.133% |
| 2026-03-31 | 35.89 | 36.73 | 35.83 | 36.70 | +4.655% | 64,712 | +10.396% |
| 2026-03-30 | 35.21 | 35.31 | 34.93 | 35.06 | -0.062% | 18,032 | +15.535% |
| 2026-03-27 | 35.93 | 36.04 | 34.96 | 35.08 | -1.772% | 24,696 | +15.463% |
| 2026-03-26 | 35.76 | 36.02 | 35.55 | 35.72 | -0.123% | 5,918 | +13.417% |
| 2026-03-25 | 35.36 | 36.06 | 35.36 | 35.76 | +2.657% | 12,778 | +13.277% |
| 2026-03-24 | 35.06 | 35.06 | 34.60 | 34.84 | -0.851% | 9,486 | +16.287% |
| 2026-03-23 | 34.97 | 35.37 | 34.92 | 35.14 | +0.574% | 35,060 | +15.297% |
| 2026-03-20 | 35.82 | 35.85 | 34.75 | 34.94 | -2.266% | 12,075 | +15.958% |
| 2026-03-19 | 35.41 | 35.81 | 35.23 | 35.74 | +0.339% | 10,296 | +13.331% |
| 2026-03-18 | 35.83 | 36.23 | 35.53 | 35.62 | -2.213% | 32,874 | +13.715% |
| 2026-03-17 | 36.91 | 36.91 | 36.37 | 36.43 | -0.637% | 8,461 | +11.198% |
| 2026-03-16 | 36.49 | 36.91 | 36.49 | 36.66 | +1.887% | 13,995 | +10.490% |
| 2026-03-13 | 36.59 | 36.78 | 35.87 | 35.98 | -0.952% | 15,926 | +12.575% |
| 2026-03-12 | 37.09 | 37.31 | 35.96 | 36.33 | -2.222% | 53,789 | +11.503% |
| 2026-03-11 | 37.39 | 37.39 | 36.95 | 37.16 | -0.583% | 58,802 | +9.025% |
| 2026-03-10 | 37.27 | 37.90 | 37.17 | 37.37 | +0.767% | 29,549 | +8.390% |
| 2026-03-09 | 36.53 | 37.16 | 36.37 | 37.09 | +0.687% | 22,016 | +9.221% |
| 2026-03-06 | 36.65 | 36.85 | 36.21 | 36.84 | +0.368% | 23,246 | +9.972% |
| 2026-03-05 | 36.82 | 36.86 | 36.29 | 36.70 | -2.139% | 11,224 | +10.376% |
| 2026-03-04 | 37.04 | 37.62 | 36.80 | 37.50 | +2.149% | 14,466 | +8.015% |
| 2026-03-03 | 36.91 | 37.03 | 36.18 | 36.72 | -1.971% | 83,148 | +10.336% |
| 2026-03-02 | 36.91 | 37.54 | 36.87 | 37.45 | -0.877% | 21,325 | +8.162% |
| 2026-02-27 | 37.03 | 38.03 | 37.03 | 37.78 | +0.704% | 24,966 | +7.213% |
| 2026-02-26 | 37.71 | 37.71 | 36.86 | 37.52 | -0.502% | 12,583 | +7.967% |
| 2026-02-25 | 38.08 | 38.34 | 37.50 | 37.71 | -0.638% | 22,523 | +7.425% |
| 2026-02-24 | 37.26 | 38.03 | 37.26 | 37.95 | +1.117% | 18,144 | +6.740% |
| 2026-02-23 | 37.29 | 37.73 | 37.23 | 37.53 | +2.647% | 28,707 | +7.933% |
| 2026-02-20 | 36.67 | 36.77 | 36.33 | 36.56 | -0.986% | 17,310 | +10.789% |
| 2026-02-19 | 36.90 | 36.98 | 36.56 | 36.93 | +0.079% | 19,819 | +9.697% |
| 2026-02-18 | 36.99 | 37.22 | 36.74 | 36.90 | -0.485% | 20,982 | +9.783% |
| 2026-02-17 | 36.86 | 37.15 | 36.60 | 37.08 | +1.504% | 23,343 | +9.250% |
| 2026-02-13 | 36.80 | 37.16 | 36.42 | 36.53 | -0.016% | 14,923 | +10.894% |
| 2026-02-12 | 37.18 | 37.18 | 36.43 | 36.54 | -0.292% | 17,026 | +10.875% |
| 2026-02-11 | 36.85 | 36.85 | 35.87 | 36.64 | +0.146% | 14,998 | +10.552% |
| 2026-02-10 | 36.53 | 36.80 | 36.49 | 36.59 | +0.082% | 30,573 | +10.713% |
| 2026-02-09 | 36.72 | 36.72 | 36.30 | 36.56 | -0.055% | 21,129 | +10.804% |
| 2026-02-06 | 35.66 | 36.66 | 35.66 | 36.58 | +2.839% | 26,625 | +10.744% |
| 2026-02-05 | 36.44 | 36.70 | 35.55 | 35.57 | -2.387% | 11,761 | +13.888% |
| 2026-02-04 | 36.38 | 36.55 | 35.98 | 36.44 | +0.165% | 10,675 | +11.169% |
| 2026-02-03 | 36.43 | 36.79 | 36.03 | 36.38 | -0.247% | 26,606 | +11.352% |
| 2026-02-02 | 35.71 | 36.47 | 35.71 | 36.47 | +1.985% | 40,856 | +11.078% |
| 2026-01-30 | 36.08 | 36.08 | 35.52 | 35.76 | -0.914% | 20,020 | +13.283% |
| 2026-01-29 | 36.14 | 36.28 | 35.91 | 36.09 | +0.445% | 116,268 | +12.247% |
| 2026-01-28 | 36.83 | 36.83 | 35.92 | 35.93 | -2.423% | 44,756 | +12.747% |
| 2026-01-27 | 36.58 | 37.01 | 36.58 | 36.82 | +0.855% | 27,208 | +10.015% |
| 2026-01-26 | 36.52 | 36.58 | 36.18 | 36.51 | -1.084% | 25,206 | +10.956% |
| 2026-01-23 | 37.39 | 37.39 | 36.72 | 36.91 | -1.152% | 32,905 | +9.753% |
| 2026-01-22 | 37.21 | 37.51 | 37.03 | 37.34 | +1.001% | 50,619 | +8.490% |
| 2026-01-21 | 36.62 | 37.00 | 36.28 | 36.97 | +1.399% | 44,877 | +9.575% |
| 2026-01-20 | 36.12 | 36.47 | 35.52 | 36.46 | +0.496% | 33,183 | +11.108% |
| 2026-01-16 | 36.76 | 36.91 | 36.28 | 36.28 | -0.983% | 50,827 | +11.659% |
| 2026-01-15 | 37.08 | 37.08 | 36.29 | 36.64 | -1.187% | 77,559 | +10.562% |
| 2026-01-14 | 36.41 | 37.13 | 36.40 | 37.08 | +2.488% | 94,056 | +9.250% |
| 2026-01-13 | 36.18 | 36.27 | 35.80 | 36.18 | +0.416% | 44,652 | +11.968% |
| 2026-01-12 | 36.48 | 36.48 | 35.46 | 36.03 | -1.234% | 50,784 | +12.434% |
| 2026-01-09 | 36.47 | 36.66 | 36.30 | 36.48 | +1.701% | 107,266 | +11.047% |
| 2026-01-08 | 36.47 | 36.47 | 35.26 | 35.87 | -1.632% | 45,096 | +12.936% |
| 2026-01-07 | 34.86 | 36.67 | 34.86 | 36.47 | +5.497% | 94,567 | +11.093% |
| 2026-01-06 | 33.82 | 34.59 | 33.82 | 34.56 | +1.572% | 74,800 | +17.199% |
| 2026-01-05 | 34.62 | 34.62 | 33.49 | 34.03 | -1.617% | 154,632 | +19.042% |
| 2026-01-02 | 34.89 | 34.92 | 34.29 | 34.59 | -0.378% | 16,230 | +17.117% |
| 2025-12-31 | 34.79 | 34.93 | 34.53 | 34.72 | +0.044% | 9,443 | +16.675% |
| 2025-12-30 | 35.18 | 35.18 | 34.52 | 34.70 | -1.350% | 39,554 | +16.727% |
| 2025-12-29 | 35.41 | 35.41 | 35.06 | 35.18 | -0.643% | 24,473 | +15.151% |
| 2025-12-26 | 35.78 | 35.83 | 35.35 | 35.41 | -0.624% | 9,698 | +14.410% |
| 2025-12-24 | 35.52 | 35.73 | 35.52 | 35.63 | +0.504% | 5,491 | +13.696% |
| 2025-12-23 | 35.43 | 35.66 | 35.22 | 35.45 | +0.145% | 73,531 | +14.269% |
| 2025-12-22 | 34.74 | 35.48 | 34.74 | 35.40 | +1.486% | 21,785 | +14.435% |
| 2025-12-19 | 34.45 | 34.94 | 34.45 | 34.88 | +2.071% | 18,399 | +16.136% |
| 2025-12-18 | 34.26 | 34.31 | 34.04 | 34.17 | -0.239% | 19,918 | +18.541% |
| 2025-12-17 | 34.75 | 34.75 | 34.20 | 34.26 | -1.366% | 46,506 | +18.258% |
| 2025-12-16 | 34.95 | 34.95 | 34.51 | 34.73 | -0.622% | 111,780 | +16.643% |
| 2025-12-15 | 35.03 | 35.03 | 34.76 | 34.95 | +0.902% | 47,542 | +15.917% |
| 2025-12-12 | 34.76 | 34.91 | 34.50 | 34.63 | +0.139% | 9,582 | +16.963% |
| 2025-12-11 | 34.66 | 35.64 | 34.41 | 34.59 | +0.164% | 15,453 | +17.126% |
| 2025-12-10 | 34.39 | 34.61 | 34.10 | 34.53 | +0.908% | 13,602 | +17.318% |
| 2025-12-09 | 35.17 | 35.17 | 34.21 | 34.22 | -2.537% | 63,921 | +18.383% |
| 2025-12-08 | 35.63 | 35.94 | 34.95 | 35.11 | +0.057% | 20,748 | +15.380% |
| 2025-12-05 | 35.70 | 35.70 | 34.86 | 35.09 | -0.679% | 23,338 | +15.446% |
| 2025-12-04 | 35.20 | 35.56 | 34.81 | 35.33 | +0.763% | 25,149 | +14.662% |
| 2025-12-03 | 34.51 | 35.17 | 34.45 | 35.06 | +2.078% | 16,854 | +15.537% |
| 2025-12-02 | 35.11 | 35.11 | 34.34 | 34.35 | -2.168% | 65,528 | +17.938% |
| 2025-12-01 | 35.74 | 35.74 | 34.80 | 35.11 | -1.771% | 20,369 | +15.380% |
| 2025-11-28 | 35.98 | 36.14 | 35.62 | 35.74 | -0.645% | 16,229 | +13.337% |
| 2025-11-26 | 35.70 | 36.08 | 35.55 | 35.98 | +1.255% | 44,513 | +12.606% |
| 2025-11-25 | 35.00 | 35.53 | 35.00 | 35.53 | +1.744% | 20,763 | +14.019% |
| 2025-11-24 | 34.66 | 35.26 | 34.51 | 34.92 | +1.244% | 22,180 | +16.008% |
| 2025-11-21 | 33.99 | 34.74 | 33.80 | 34.49 | +1.384% | 118,182 | +17.452% |
| 2025-11-20 | 34.25 | 34.53 | 33.93 | 34.02 | +0.265% | 10,994 | +19.077% |
| 2025-11-19 | 33.55 | 34.07 | 33.43 | 33.93 | +0.452% | 7,333 | +19.393% |
| 2025-11-18 | 33.59 | 33.91 | 33.25 | 33.78 | +0.574% | 11,684 | +19.933% |
| 2025-11-17 | 33.40 | 34.07 | 33.40 | 33.58 | +1.186% | 11,030 | +20.621% |
| 2025-11-14 | 32.88 | 33.60 | 32.88 | 33.19 | +1.162% | 7,881 | +22.052% |
| 2025-11-13 | 33.24 | 33.39 | 32.81 | 32.81 | -1.078% | 15,983 | +23.470% |
| 2025-11-12 | 33.07 | 33.24 | 32.91 | 33.17 | +0.932% | 6,384 | +22.138% |
| 2025-11-11 | 31.68 | 32.86 | 31.68 | 32.86 | +3.418% | 5,831 | +23.277% |
| 2025-11-10 | 31.72 | 31.95 | 31.64 | 31.77 | +3.570% | 6,897 | +27.491% |
| 2025-11-07 | 31.00 | 31.00 | 30.14 | 30.68 | -0.891% | 8,903 | +32.043% |
| 2025-11-06 | 30.69 | 31.03 | 30.67 | 30.96 | +1.237% | 33,126 | +30.866% |
| 2025-11-05 | 30.49 | 30.68 | 30.30 | 30.58 | +0.467% | 4,599 | +32.485% |
| 2025-11-04 | 30.61 | 30.67 | 30.34 | 30.43 | -0.718% | 5,579 | +33.103% |
| 2025-11-03 | 30.71 | 30.87 | 30.19 | 30.66 | -1.045% | 7,313 | +32.147% |
| 2025-10-31 | 30.86 | 31.00 | 30.74 | 30.98 | +0.777% | 2,825 | +30.766% |
| 2025-10-30 | 30.64 | 31.23 | 30.64 | 30.74 | +0.320% | 4,325 | +31.783% |
| 2025-10-29 | 31.12 | 31.12 | 30.63 | 30.64 | -0.659% | 16,615 | +32.205% |
| 2025-10-28 | 30.93 | 30.96 | 30.63 | 30.85 | -0.011% | 6,556 | +31.333% |
| 2025-10-27 | 31.25 | 31.55 | 30.45 | 30.85 | +2.686% | 6,030 | +31.318% |
| 2025-10-24 | 30.10 | 30.21 | 30.04 | 30.04 | +0.878% | 3,451 | +34.845% |
| 2025-10-23 | 29.91 | 29.91 | 29.65 | 29.78 | -0.243% | 7,201 | +36.030% |
| 2025-10-22 | 30.34 | 30.34 | 29.79 | 29.85 | -1.426% | 14,370 | +35.700% |
| 2025-10-21 | 30.60 | 30.60 | 30.25 | 30.28 | -0.637% | 44,249 | +33.764% |
| 2025-10-20 | 30.41 | 30.56 | 30.31 | 30.48 | +1.156% | 10,293 | +32.911% |
| 2025-10-17 | 29.81 | 30.24 | 29.81 | 30.13 | -0.047% | 4,894 | +34.448% |
| 2025-10-16 | 30.39 | 30.64 | 30.07 | 30.14 | -0.172% | 6,304 | +34.384% |
| 2025-10-15 | 29.61 | 30.20 | 29.61 | 30.20 | +2.435% | 5,186 | +34.153% |
| 2025-10-14 | 29.77 | 29.77 | 29.28 | 29.48 | -0.956% | 6,366 | +37.419% |
| 2025-10-13 | 29.65 | 29.86 | 29.60 | 29.76 | +0.689% | 5,340 | +36.105% |
| 2025-10-10 | 30.06 | 30.06 | 29.38 | 29.56 | -1.401% | 9,564 | +37.043% |
| 2025-10-09 | 30.00 | 30.01 | 29.90 | 29.98 | +0.117% | 2,521 | +35.123% |
| 2025-10-08 | 29.74 | 30.06 | 29.70 | 29.95 | +1.388% | 2,089 | +35.281% |
| 2025-10-07 | 29.79 | 29.79 | 29.49 | 29.54 | -0.472% | 3,795 | +37.159% |
| 2025-10-06 | 29.77 | 29.80 | 29.67 | 29.68 | +0.338% | 4,284 | +36.512% |
| 2025-10-03 | 29.32 | 29.62 | 29.31 | 29.57 | +1.403% | 6,769 | +36.974% |
| 2025-10-02 | 29.33 | 29.33 | 29.03 | 29.17 | -0.134% | 8,539 | +38.895% |
| 2025-10-01 | 29.00 | 29.37 | 29.00 | 29.20 | +1.757% | 8,276 | +38.709% |
| 2025-09-30 | 28.21 | 28.84 | 28.18 | 28.70 | +2.429% | 11,394 | +41.146% |
| 2025-09-29 | 27.81 | 28.09 | 27.81 | 28.02 | +2.735% | 5,630 | +44.574% |
| 2025-09-26 | 26.81 | 27.27 | 26.81 | 27.27 | +2.018% | 3,349 | +48.528% |
| 2025-09-25 | 27.25 | 27.25 | 26.62 | 26.73 | -1.872% | 7,324 | +51.524% |
| 2025-09-24 | 27.35 | 27.51 | 27.25 | 27.25 | -0.347% | 5,385 | +48.688% |
| 2025-09-23 | 27.43 | 27.50 | 27.22 | 27.34 | -0.328% | 7,269 | +48.171% |
| 2025-09-22 | 27.26 | 27.62 | 27.26 | 27.43 | +0.812% | 6,992 | +47.685% |
| 2025-09-19 | 27.79 | 27.79 | 27.21 | 27.21 | -1.772% | 7,244 | +48.884% |
| 2025-09-18 | 27.29 | 27.70 | 27.24 | 27.70 | +1.505% | 4,584 | +46.245% |
| 2025-09-17 | 27.23 | 27.52 | 27.23 | 27.29 | +0.402% | 5,877 | +48.447% |
| 2025-09-16 | 27.28 | 27.39 | 27.10 | 27.18 | -0.055% | 10,212 | +49.043% |
| 2025-09-15 | 27.15 | 27.27 | 27.09 | 27.20 | -0.850% | 4,494 | +48.961% |
| 2025-09-12 | 27.82 | 27.82 | 27.37 | 27.43 | -1.246% | 8,925 | +47.695% |
| 2025-09-11 | 27.72 | 27.77 | 27.40 | 27.77 | +3.115% | 1,616 | +45.855% |
| 2025-09-10 | 27.37 | 27.37 | 26.93 | 26.93 | -1.563% | 5,818 | +50.399% |
| 2025-09-09 | 27.48 | 27.69 | 27.13 | 27.36 | -0.264% | 12,371 | +48.048% |
| 2025-09-08 | 27.57 | 27.57 | 27.34 | 27.43 | -1.135% | 2,690 | +47.658% |
| 2025-09-05 | 27.28 | 27.76 | 27.28 | 27.75 | +2.470% | 5,304 | +45.982% |
| 2025-09-04 | 27.28 | 27.28 | 26.80 | 27.08 | -0.474% | 4,848 | +49.588% |
| 2025-09-03 | 26.90 | 27.33 | 26.90 | 27.21 | +1.322% | 9,273 | +48.879% |
| 2025-09-02 | 26.67 | 27.05 | 26.52 | 26.86 | +0.788% | 17,383 | +50.847% |
| 2025-08-29 | 26.80 | 26.80 | 26.53 | 26.64 | -0.225% | 10,643 | +52.036% |
| 2025-08-28 | 26.86 | 26.91 | 26.58 | 26.70 | -0.336% | 50,855 | +51.694% |
| 2025-08-27 | 26.78 | 26.84 | 26.63 | 26.80 | +0.075% | 46,153 | +51.185% |
| 2025-08-26 | 26.58 | 26.78 | 26.41 | 26.77 | +1.632% | 17,341 | +51.298% |
| 2025-08-25 | 26.89 | 26.89 | 26.29 | 26.34 | -2.372% | 23,126 | +53.767% |
| 2025-08-22 | 26.94 | 27.20 | 26.86 | 26.98 | +0.914% | 4,158 | +50.120% |
| 2025-08-21 | 26.24 | 27.04 | 26.24 | 26.74 | +1.041% | 4,339 | +51.493% |
| 2025-08-20 | 26.57 | 26.65 | 26.24 | 26.47 | -0.151% | 5,974 | +53.070% |
| 2025-08-19 | 26.81 | 26.84 | 26.50 | 26.50 | -0.693% | 4,715 | +52.839% |
| 2025-08-18 | 26.87 | 26.95 | 26.69 | 26.69 | -0.056% | 8,654 | +51.780% |
| 2025-08-15 | 26.79 | 26.87 | 26.44 | 26.70 | +1.140% | 2,254 | +51.694% |
| 2025-08-14 | 26.10 | 26.57 | 26.10 | 26.40 | +0.091% | 3,321 | +53.423% |
| 2025-08-13 | 25.93 | 26.39 | 25.93 | 26.38 | +3.158% | 6,710 | +53.563% |
| 2025-08-12 | 25.36 | 25.60 | 25.23 | 25.57 | +0.837% | 1,640 | +58.414% |
| 2025-08-11 | 25.39 | 25.48 | 25.12 | 25.36 | +0.356% | 3,283 | +59.740% |
| 2025-08-08 | 25.35 | 25.43 | 25.18 | 25.27 | -0.288% | 7,076 | +60.309% |
| 2025-08-07 | 25.91 | 25.91 | 25.26 | 25.34 | -1.904% | 7,033 | +59.846% |
| 2025-08-06 | 26.60 | 26.60 | 25.55 | 25.84 | -2.876% | 5,004 | +56.803% |
| 2025-08-05 | 26.59 | 26.69 | 26.36 | 26.60 | +1.095% | 7,177 | +52.293% |
| 2025-08-04 | 25.94 | 26.40 | 25.94 | 26.31 | +1.492% | 4,229 | +53.961% |
| 2025-08-01 | 25.90 | 26.01 | 25.51 | 25.93 | +0.094% | 3,439 | +56.258% |
| 2025-07-31 | 26.35 | 26.41 | 25.84 | 25.90 | -1.256% | 5,198 | +56.406% |
| 2025-07-30 | 26.57 | 26.75 | 26.23 | 26.23 | -0.869% | 3,521 | +54.441% |
| 2025-07-29 | 26.80 | 26.80 | 26.30 | 26.46 | -1.269% | 5,371 | +53.099% |
| 2025-07-28 | 27.21 | 27.96 | 26.74 | 26.80 | -0.520% | 4,226 | +51.157% |
| 2025-07-25 | 26.66 | 26.94 | 26.46 | 26.94 | +0.130% | 6,217 | +50.371% |
| 2025-07-24 | 27.04 | 27.08 | 26.70 | 26.91 | +0.224% | 7,241 | +50.567% |
| 2025-07-23 | 26.67 | 26.98 | 26.67 | 26.84 | +2.169% | 3,811 | +50.903% |
| 2025-07-22 | 26.13 | 26.27 | 26.12 | 26.27 | +0.914% | 3,288 | +54.177% |
| 2025-07-21 | 26.72 | 26.72 | 25.90 | 26.04 | -0.546% | 5,945 | +55.586% |
| 2025-07-18 | 26.68 | 26.68 | 26.07 | 26.18 | -1.100% | 30,768 | +54.736% |
| 2025-07-17 | 26.16 | 26.54 | 26.16 | 26.47 | +0.900% | 8,389 | +53.034% |
| 2025-07-16 | 25.81 | 26.35 | 25.81 | 26.23 | +2.042% | 9,329 | +54.412% |
| 2025-07-15 | 26.32 | 26.32 | 25.35 | 25.71 | -0.887% | 9,159 | +57.565% |
| 2025-07-14 | 25.95 | 26.13 | 25.83 | 25.94 | +0.504% | 7,266 | +56.168% |
| 2025-07-11 | 26.21 | 26.21 | 25.62 | 25.81 | -1.526% | 5,405 | +56.955% |
| 2025-07-10 | 25.96 | 26.21 | 25.57 | 26.21 | +1.668% | 6,670 | +54.559% |
| 2025-07-09 | 25.31 | 25.93 | 25.31 | 25.78 | +2.771% | 9,824 | +57.137% |
| 2025-07-08 | 24.99 | 25.25 | 24.95 | 25.09 | -0.496% | 72,833 | +61.491% |
| 2025-07-07 | 25.44 | 25.56 | 24.77 | 25.21 | -0.672% | 4,630 | +60.690% |
| 2025-07-03 | 25.31 | 25.38 | 23.49 | 25.38 | +0.597% | 494,222 | +59.610% |
| 2025-07-02 | 24.65 | 25.36 | 24.65 | 25.23 | +1.981% | 11,794 | +60.563% |
| 2025-07-01 | 24.80 | 25.17 | 24.71 | 24.74 | +0.063% | 7,439 | +63.743% |
| 2025-06-30 | 25.09 | 25.28 | 24.60 | 24.72 | -1.457% | 5,979 | +63.846% |
| 2025-06-27 | 25.04 | 25.09 | 24.70 | 25.09 | +0.773% | 21,068 | +61.459% |
| 2025-06-26 | 25.07 | 25.07 | 24.74 | 24.90 | +0.033% | 5,508 | +62.706% |
| 2025-06-25 | 25.30 | 25.30 | 24.74 | 24.89 | -1.662% | 4,726 | +62.761% |
| 2025-06-24 | 24.76 | 25.31 | 24.67 | 25.31 | +2.511% | 5,391 | +60.055% |
| 2025-06-23 | 24.76 | 24.80 | 24.56 | 24.69 | +1.272% | 7,467 | +64.075% |
| 2025-06-20 | 25.04 | 25.04 | 24.27 | 24.38 | -2.791% | 8,588 | +66.161% |
| 2025-06-18 | 25.08 | 25.08 | 24.66 | 25.08 | +1.149% | 8,802 | +61.523% |
| 2025-06-17 | 25.32 | 25.32 | 24.62 | 24.80 | -2.074% | 10,046 | +63.380% |
| 2025-06-16 | 25.39 | 25.48 | 25.16 | 25.32 | -0.314% | 5,646 | +59.991% |
| 2025-06-13 | 25.83 | 25.83 | 25.36 | 25.40 | -2.905% | 6,237 | +59.488% |
| 2025-06-12 | 25.80 | 26.16 | 25.70 | 26.16 | +1.395% | 3,863 | +54.855% |
| 2025-06-11 | 26.01 | 26.28 | 25.73 | 25.80 | -0.693% | 12,167 | +57.016% |
| 2025-06-10 | 25.77 | 26.03 | 25.77 | 25.98 | +2.404% | 4,136 | +55.928% |
| 2025-06-09 | 25.62 | 25.71 | 25.29 | 25.37 | -0.821% | 21,500 | +59.677% |
| 2025-06-06 | 25.16 | 25.58 | 25.16 | 25.58 | +2.954% | 7,598 | +58.366% |
| 2025-06-05 | 25.16 | 25.16 | 24.65 | 24.85 | -1.248% | 9,399 | +63.044% |
| 2025-06-04 | 24.84 | 25.18 | 24.80 | 25.16 | +1.821% | 13,455 | +61.010% |
| 2025-06-03 | 24.41 | 24.98 | 24.36 | 24.71 | +1.354% | 19,407 | +63.942% |
| 2025-06-02 | 24.28 | 24.73 | 23.90 | 24.38 | +0.412% | 21,805 | +66.161% |
| 2025-05-30 | 24.18 | 24.28 | 23.43 | 24.28 | -0.082% | 14,962 | +66.845% |
| 2025-05-29 | 23.74 | 24.30 | 23.57 | 24.30 | +3.189% | 7,054 | +66.708% |
| 2025-05-28 | 23.71 | 23.74 | 23.43 | 23.55 | -0.342% | 4,006 | +72.024% |
| 2025-05-27 | 24.44 | 24.44 | 23.63 | 23.63 | -2.597% | 31,656 | +71.435% |
| 2025-05-23 | 23.77 | 24.26 | 23.77 | 24.26 | +1.914% | 3,050 | +66.983% |
| 2025-05-22 | 24.18 | 24.18 | 23.45 | 23.80 | -1.553% | 4,405 | +70.178% |
| 2025-05-21 | 24.10 | 24.18 | 23.66 | 24.18 | +0.352% | 39,109 | +67.535% |
| 2025-05-20 | 23.66 | 24.19 | 23.41 | 24.10 | +1.839% | 7,610 | +68.125% |
| 2025-05-19 | 23.34 | 23.66 | 23.11 | 23.66 | +1.371% | 6,265 | +71.217% |
| 2025-05-16 | 23.04 | 23.35 | 22.78 | 23.34 | +2.324% | 9,166 | +73.565% |
| 2025-05-15 | 22.48 | 23.01 | 22.48 | 22.81 | -0.044% | 18,275 | +77.598% |
| 2025-05-14 | 23.18 | 23.18 | 22.50 | 22.82 | -0.656% | 6,054 | +77.520% |
| 2025-05-13 | 23.55 | 23.55 | 22.83 | 22.97 | -2.127% | 5,814 | +76.354% |
| 2025-05-12 | 23.28 | 23.79 | 23.28 | 23.47 | +0.946% | 4,692 | +72.603% |
| 2025-05-09 | 23.36 | 23.36 | 22.97 | 23.25 | -2.229% | 4,012 | +74.237% |
| 2025-05-08 | 23.26 | 23.78 | 22.83 | 23.78 | +2.939% | 5,019 | +70.353% |
| 2025-05-07 | 23.21 | 23.33 | 23.10 | 23.10 | -0.726% | 4,772 | +75.360% |
| 2025-05-06 | 24.54 | 24.55 | 23.27 | 23.27 | -7.755% | 2,958 | +74.087% |
| 2025-05-05 | 25.04 | 25.52 | 24.99 | 25.23 | -0.448% | 5,443 | +60.586% |
| 2025-05-02 | 25.29 | 25.85 | 25.27 | 25.34 | +2.208% | 6,730 | +59.868% |
| 2025-05-01 | 25.47 | 25.47 | 24.73 | 24.79 | -0.711% | 3,324 | +63.397% |
| 2025-04-30 | 24.47 | 25.07 | 24.47 | 24.97 | +0.483% | 3,351 | +62.235% |
| 2025-04-29 | 24.73 | 24.88 | 24.50 | 24.85 | +0.847% | 19,007 | +63.018% |
| 2025-04-28 | 24.63 | 24.67 | 24.41 | 24.64 | +2.045% | 3,368 | +64.399% |
| 2025-04-25 | 24.42 | 24.48 | 24.03 | 24.15 | -2.002% | 9,435 | +67.761% |
| 2025-04-24 | 24.35 | 24.75 | 24.20 | 24.64 | +1.779% | 4,172 | +64.403% |
| 2025-04-23 | 24.41 | 24.54 | 24.12 | 24.21 | +2.109% | 4,525 | +67.328% |
| 2025-04-22 | 23.60 | 23.88 | 23.60 | 23.71 | +2.216% | 4,616 | +70.856% |
| 2025-04-21 | 23.32 | 23.55 | 22.96 | 23.20 | +0.005% | 3,193 | +74.643% |
| 2025-04-17 | 22.58 | 23.30 | 22.58 | 23.19 | +2.712% | 18,081 | +74.652% |
| 2025-04-16 | 22.89 | 22.89 | 22.58 | 22.58 | -1.587% | 2,536 | +79.388% |
| 2025-04-15 | 23.01 | 23.10 | 22.73 | 22.95 | 0.000% | 5,356 | +76.542% |