CYTK
Cytokinetics Inc.
stockNASDAQ
At CloseOct 21, 2026 3:59:55 PM EDT
62.88USD-1.673%(-1.07)1,080,526
CYTK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 64.42 | 64.74 | 62.47 | 62.88 | -1.673% | 1,080,526 | 0.000% |
| 2026-10-20 | 63.13 | 64.75 | 62.88 | 63.95 | +2.075% | 1,050,369 | -1.673% |
| 2026-10-19 | 62.06 | 63.60 | 61.84 | 62.65 | +1.130% | 1,912,776 | +0.367% |
| 2026-10-16 | 63.90 | 63.90 | 61.69 | 61.95 | -3.082% | 1,204,683 | +1.501% |
| 2026-10-15 | 64.81 | 65.57 | 63.81 | 63.92 | +0.773% | 1,665,168 | -1.627% |
| 2026-10-14 | 61.62 | 64.01 | 60.99 | 63.43 | +2.937% | 2,095,778 | -0.867% |
| 2026-10-13 | 62.32 | 63.05 | 61.50 | 61.62 | -1.863% | 1,935,973 | +2.045% |
| 2026-10-12 | 62.48 | 63.50 | 62.13 | 62.79 | -0.191% | 1,254,061 | +0.143% |
| 2026-10-09 | 61.87 | 63.03 | 61.59 | 62.91 | +1.451% | 1,118,471 | -0.048% |
| 2026-10-08 | 60.31 | 62.79 | 59.78 | 62.01 | +1.456% | 2,594,639 | +1.403% |
| 2026-10-07 | 61.09 | 62.05 | 60.15 | 61.12 | -0.375% | 2,395,560 | +2.880% |
| 2026-10-06 | 62.20 | 62.52 | 60.68 | 61.35 | -2.153% | 3,228,905 | +2.494% |
| 2026-10-05 | 65.60 | 65.75 | 62.19 | 62.70 | -4.421% | 3,234,412 | +0.287% |
| 2026-10-02 | 66.45 | 66.91 | 64.49 | 65.60 | -0.030% | 2,649,872 | -4.146% |
| 2026-10-01 | 65.73 | 67.27 | 65.30 | 65.62 | -0.440% | 1,724,383 | -4.176% |
| 2026-09-30 | 65.90 | 66.92 | 65.25 | 65.91 | +0.411% | 2,977,682 | -4.597% |
| 2026-09-29 | 65.91 | 66.52 | 64.38 | 65.64 | -0.786% | 2,401,772 | -4.205% |
| 2026-09-28 | 64.58 | 66.41 | 64.25 | 66.16 | +2.320% | 2,551,194 | -4.958% |
| 2026-09-25 | 65.66 | 65.94 | 64.44 | 64.66 | -1.523% | 1,599,222 | -2.753% |
| 2026-09-24 | 65.37 | 66.47 | 64.89 | 65.66 | -0.228% | 1,836,857 | -4.234% |
| 2026-09-23 | 67.02 | 67.39 | 64.72 | 65.81 | -2.634% | 2,050,951 | -4.452% |
| 2026-09-22 | 68.07 | 69.56 | 67.48 | 67.59 | +0.044% | 2,388,591 | -6.968% |
| 2026-09-21 | 69.30 | 69.50 | 67.35 | 67.56 | -1.774% | 1,603,485 | -6.927% |
| 2026-09-18 | 70.18 | 70.18 | 68.15 | 68.78 | -1.630% | 4,872,973 | -8.578% |
| 2026-09-17 | 70.64 | 71.05 | 68.92 | 69.92 | +0.764% | 1,398,170 | -10.069% |
| 2026-09-16 | 69.52 | 70.68 | 68.67 | 69.39 | +0.115% | 2,211,796 | -9.382% |
| 2026-09-15 | 72.13 | 72.19 | 68.55 | 69.31 | -4.334% | 2,576,732 | -9.277% |
| 2026-09-14 | 73.50 | 74.65 | 72.34 | 72.45 | -1.789% | 1,533,560 | -13.209% |
| 2026-09-11 | 74.66 | 75.98 | 73.50 | 73.77 | +0.204% | 1,721,519 | -14.762% |
| 2026-09-10 | 73.23 | 75.10 | 73.13 | 73.62 | -0.661% | 1,444,873 | -14.588% |
| 2026-09-09 | 74.31 | 74.89 | 73.52 | 74.11 | -1.646% | 1,424,848 | -15.153% |
| 2026-09-08 | 72.39 | 76.81 | 72.39 | 75.35 | +3.617% | 1,921,008 | -16.549% |
| 2026-09-04 | 73.04 | 74.01 | 72.25 | 72.72 | -1.663% | 1,140,923 | -13.531% |
| 2026-09-03 | 73.55 | 74.22 | 71.41 | 73.95 | +2.808% | 1,589,734 | -14.970% |
| 2026-09-02 | 71.90 | 73.70 | 70.42 | 71.93 | +0.742% | 1,605,680 | -12.582% |
| 2026-09-01 | 69.85 | 72.45 | 69.83 | 71.40 | +0.691% | 1,899,653 | -11.933% |
| 2026-08-31 | 71.54 | 71.79 | 69.31 | 70.91 | -1.637% | 3,078,140 | -11.324% |
| 2026-08-28 | 73.88 | 74.42 | 71.66 | 72.09 | -7.458% | 4,361,525 | -12.776% |
| 2026-08-27 | 78.84 | 79.13 | 77.84 | 77.90 | -1.641% | 1,109,945 | -19.281% |
| 2026-08-26 | 77.91 | 79.88 | 76.70 | 79.20 | +2.246% | 1,236,620 | -20.606% |
| 2026-08-25 | 77.93 | 78.72 | 77.21 | 77.46 | +0.480% | 1,260,833 | -18.823% |
| 2026-08-24 | 77.20 | 77.99 | 75.65 | 77.09 | +0.325% | 1,212,286 | -18.433% |
| 2026-08-21 | 77.30 | 77.70 | 76.65 | 76.84 | -0.441% | 1,521,262 | -18.168% |
| 2026-08-20 | 77.36 | 77.62 | 76.14 | 77.18 | -0.720% | 1,651,715 | -18.528% |
| 2026-08-19 | 77.23 | 77.88 | 76.17 | 77.74 | +2.155% | 1,505,965 | -19.115% |
| 2026-08-18 | 75.57 | 76.81 | 74.76 | 76.10 | +0.303% | 1,653,100 | -17.372% |
| 2026-08-17 | 73.90 | 75.92 | 73.46 | 75.87 | +2.347% | 1,492,024 | -17.121% |
| 2026-08-14 | 72.70 | 74.26 | 72.12 | 74.13 | +0.926% | 1,756,968 | -15.176% |
| 2026-08-13 | 76.80 | 76.81 | 73.40 | 73.45 | -2.895% | 1,771,363 | -14.391% |
| 2026-08-12 | 76.71 | 77.71 | 75.34 | 75.64 | -1.060% | 2,105,583 | -16.869% |
| 2026-08-11 | 78.65 | 78.95 | 76.30 | 76.45 | -1.342% | 1,270,142 | -17.750% |
| 2026-08-10 | 76.09 | 77.89 | 75.67 | 77.49 | +0.951% | 2,270,665 | -18.854% |
| 2026-08-07 | 81.23 | 81.50 | 75.87 | 76.76 | -5.665% | 3,604,464 | -18.082% |
| 2026-08-06 | 78.94 | 81.77 | 78.75 | 81.37 | +3.196% | 2,523,490 | -22.723% |
| 2026-08-05 | 79.42 | 80.49 | 77.70 | 78.85 | +0.305% | 1,594,168 | -20.254% |
| 2026-08-04 | 77.25 | 79.82 | 76.70 | 78.61 | +2.825% | 2,447,493 | -20.010% |
| 2026-08-03 | 76.69 | 77.17 | 74.89 | 76.45 | -0.882% | 2,239,504 | -17.750% |
| 2026-07-31 | 80.32 | 80.81 | 76.96 | 77.13 | -4.091% | 1,579,231 | -18.475% |
| 2026-07-30 | 78.39 | 80.84 | 77.90 | 80.42 | +2.596% | 2,092,474 | -21.810% |
| 2026-07-29 | 79.77 | 80.34 | 78.07 | 78.39 | -1.340% | 1,780,885 | -19.781% |
| 2026-07-28 | 81.02 | 81.02 | 78.98 | 79.45 | -1.451% | 1,659,988 | -20.856% |
| 2026-07-27 | 81.51 | 82.41 | 79.90 | 80.62 | -0.149% | 1,835,105 | -22.004% |
| 2026-07-24 | 82.59 | 82.59 | 80.28 | 80.74 | -1.440% | 1,638,261 | -22.120% |
| 2026-07-23 | 80.89 | 82.99 | 80.06 | 81.92 | -0.329% | 1,076,212 | -23.242% |
| 2026-07-22 | 81.28 | 83.83 | 80.61 | 82.19 | +1.332% | 2,072,345 | -23.494% |
| 2026-07-21 | 78.97 | 81.55 | 78.81 | 81.11 | +2.528% | 1,215,830 | -22.476% |
| 2026-07-20 | 80.44 | 81.31 | 78.87 | 79.11 | -1.334% | 1,468,723 | -20.516% |
| 2026-07-17 | 78.99 | 82.58 | 78.27 | 80.18 | -0.224% | 1,588,489 | -21.576% |
| 2026-07-16 | 82.49 | 83.71 | 79.81 | 80.36 | -2.735% | 1,406,794 | -21.752% |
| 2026-07-15 | 81.03 | 82.76 | 80.33 | 82.62 | +0.842% | 1,334,079 | -23.893% |
| 2026-07-14 | 83.00 | 83.44 | 80.61 | 81.93 | -0.377% | 1,425,118 | -23.252% |
| 2026-07-13 | 83.39 | 84.60 | 80.90 | 82.24 | -3.099% | 1,891,496 | -23.541% |
| 2026-07-10 | 86.16 | 86.45 | 83.59 | 84.87 | -1.394% | 1,768,033 | -25.910% |
| 2026-07-09 | 84.48 | 86.20 | 83.61 | 86.07 | +1.402% | 1,691,647 | -26.943% |
| 2026-07-08 | 85.00 | 85.87 | 82.20 | 84.88 | -0.795% | 2,377,531 | -25.919% |
| 2026-07-07 | 86.08 | 87.93 | 85.55 | 85.56 | -0.012% | 2,293,476 | -26.508% |
| 2026-07-06 | 86.04 | 86.88 | 84.45 | 85.57 | -1.064% | 2,239,560 | -26.516% |
| 2026-07-02 | 86.09 | 87.42 | 84.62 | 86.49 | +1.443% | 2,030,298 | -27.298% |
| 2026-07-01 | 85.02 | 85.48 | 83.90 | 85.26 | +0.082% | 2,147,458 | -26.249% |
| 2026-06-30 | 87.79 | 88.31 | 84.89 | 85.19 | -2.372% | 2,403,867 | -26.189% |
| 2026-06-29 | 85.00 | 87.35 | 84.51 | 87.26 | +6.169% | 3,635,433 | -27.939% |
| 2026-06-26 | 80.80 | 84.55 | 80.04 | 82.19 | +1.720% | 7,164,201 | -23.494% |
| 2026-06-25 | 80.84 | 82.95 | 80.37 | 80.80 | -0.493% | 2,386,645 | -22.178% |
| 2026-06-24 | 80.53 | 82.83 | 79.12 | 81.20 | +1.487% | 2,425,737 | -22.562% |
| 2026-06-23 | 78.99 | 80.40 | 78.27 | 80.01 | +1.061% | 2,077,619 | -21.410% |
| 2026-06-22 | 80.00 | 80.80 | 78.36 | 79.17 | +0.495% | 2,888,383 | -20.576% |
| 2026-06-18 | 79.41 | 80.15 | 77.14 | 78.78 | +0.858% | 3,547,472 | -20.183% |
| 2026-06-17 | 75.80 | 79.30 | 75.75 | 78.11 | +3.856% | 3,340,446 | -19.498% |
| 2026-06-16 | 73.00 | 77.00 | 72.15 | 75.21 | +5.366% | 3,973,986 | -16.394% |
| 2026-06-15 | 70.15 | 71.38 | 68.84 | 71.38 | +1.753% | 1,012,619 | -11.908% |
| 2026-06-12 | 69.74 | 71.25 | 69.06 | 70.15 | +1.270% | 1,292,938 | -10.364% |
| 2026-06-11 | 67.50 | 70.55 | 67.45 | 69.27 | +3.280% | 1,443,395 | -9.225% |
| 2026-06-10 | 68.06 | 70.29 | 66.63 | 67.07 | -2.016% | 1,404,875 | -6.247% |
| 2026-06-09 | 68.60 | 70.33 | 66.85 | 68.45 | +0.810% | 2,492,668 | -8.137% |
| 2026-06-08 | 72.00 | 72.83 | 67.78 | 67.90 | -5.008% | 2,382,476 | -7.393% |
| 2026-06-05 | 72.84 | 73.47 | 70.58 | 71.48 | -1.120% | 1,614,068 | -12.031% |
| 2026-06-04 | 71.07 | 72.75 | 70.72 | 72.29 | +2.234% | 1,312,433 | -13.017% |
| 2026-06-03 | 70.65 | 72.00 | 70.17 | 70.71 | -0.282% | 1,595,143 | -11.073% |
| 2026-06-02 | 72.47 | 73.63 | 70.30 | 70.91 | -3.760% | 1,488,013 | -11.324% |
| 2026-06-01 | 76.09 | 76.48 | 73.18 | 73.68 | -4.013% | 1,659,898 | -14.658% |
| 2026-05-29 | 76.67 | 77.11 | 75.66 | 76.76 | -0.065% | 1,844,619 | -18.082% |
| 2026-05-28 | 77.28 | 78.85 | 75.00 | 76.81 | -0.441% | 1,972,010 | -18.136% |
| 2026-05-27 | 76.41 | 77.91 | 75.86 | 77.15 | +1.127% | 1,622,202 | -18.496% |
| 2026-05-26 | 77.01 | 77.26 | 75.50 | 76.29 | -0.845% | 1,652,111 | -17.578% |
| 2026-05-22 | 78.39 | 78.92 | 76.58 | 76.94 | -1.435% | 1,111,299 | -18.274% |
| 2026-05-21 | 78.39 | 79.09 | 77.60 | 78.06 | -0.901% | 1,775,132 | -19.447% |
| 2026-05-20 | 77.08 | 79.12 | 76.30 | 78.77 | +3.035% | 2,379,527 | -20.173% |
| 2026-05-19 | 75.65 | 76.78 | 73.00 | 76.45 | +1.689% | 2,399,088 | -17.750% |
| 2026-05-18 | 75.81 | 76.55 | 74.64 | 75.18 | -0.883% | 1,798,156 | -16.361% |
| 2026-05-15 | 78.40 | 78.51 | 75.48 | 75.85 | -3.548% | 1,829,793 | -17.100% |
| 2026-05-14 | 77.09 | 78.84 | 75.80 | 78.64 | +1.839% | 2,349,146 | -20.041% |
| 2026-05-13 | 74.76 | 77.35 | 74.31 | 77.22 | +3.221% | 2,214,747 | -18.570% |
| 2026-05-12 | 74.68 | 75.23 | 73.13 | 74.81 | +0.335% | 2,418,516 | -15.947% |
| 2026-05-11 | 77.66 | 78.49 | 74.16 | 74.56 | -3.056% | 5,316,878 | -15.665% |
| 2026-05-08 | 74.51 | 78.80 | 74.51 | 76.91 | +3.527% | 5,791,776 | -18.242% |
| 2026-05-07 | 74.50 | 76.25 | 72.75 | 74.29 | -0.735% | 8,401,463 | -15.359% |
| 2026-05-06 | 78.38 | 79.01 | 72.15 | 74.84 | -2.919% | 4,803,404 | -15.981% |
| 2026-05-05 | 74.69 | 80.20 | 73.06 | 77.09 | +16.715% | 18,079,521 | -18.433% |
| 2026-05-04 | 63.00 | 67.05 | 63.00 | 66.05 | +4.262% | 2,288,094 | -4.799% |
| 2026-05-01 | 63.97 | 65.29 | 62.92 | 63.35 | -0.969% | 2,459,509 | -0.742% |
| 2026-04-30 | 59.69 | 64.30 | 59.69 | 63.97 | +7.368% | 2,723,470 | -1.704% |
| 2026-04-29 | 60.01 | 60.59 | 58.65 | 59.58 | -1.829% | 2,375,173 | +5.539% |
| 2026-04-28 | 62.44 | 63.60 | 60.60 | 60.69 | -1.477% | 2,213,141 | +3.609% |
| 2026-04-27 | 65.41 | 65.87 | 61.15 | 61.60 | -5.695% | 2,259,446 | +2.078% |
| 2026-04-24 | 65.50 | 65.77 | 63.79 | 65.32 | -0.244% | 967,134 | -3.735% |
| 2026-04-23 | 65.97 | 67.26 | 64.60 | 65.48 | -1.162% | 1,662,179 | -3.971% |
| 2026-04-22 | 66.43 | 66.51 | 64.99 | 66.25 | +0.684% | 1,181,442 | -5.087% |
| 2026-04-21 | 66.01 | 66.36 | 64.53 | 65.80 | -0.514% | 1,174,743 | -4.438% |
| 2026-04-20 | 66.70 | 66.90 | 65.87 | 66.14 | -0.854% | 1,027,494 | -4.929% |
| 2026-04-17 | 66.35 | 67.04 | 65.14 | 66.71 | +1.972% | 1,499,227 | -5.741% |
| 2026-04-16 | 65.60 | 65.63 | 63.97 | 65.42 | +0.076% | 1,168,813 | -3.883% |
| 2026-04-15 | 66.65 | 67.25 | 64.74 | 65.37 | -1.477% | 1,259,909 | -3.809% |
| 2026-04-14 | 66.77 | 67.52 | 65.94 | 66.35 | -0.555% | 1,897,144 | -5.230% |
| 2026-04-13 | 65.01 | 67.90 | 64.58 | 66.72 | +2.630% | 1,728,625 | -5.755% |
| 2026-04-10 | 64.71 | 65.57 | 63.95 | 65.01 | +0.650% | 1,224,435 | -3.276% |
| 2026-04-09 | 65.67 | 65.67 | 64.21 | 64.59 | -1.794% | 1,364,666 | -2.647% |
| 2026-04-08 | 67.50 | 67.77 | 65.58 | 65.77 | +0.443% | 1,755,975 | -4.394% |
| 2026-04-07 | 64.75 | 66.16 | 64.25 | 65.48 | +0.832% | 1,327,627 | -3.971% |
| 2026-04-06 | 66.09 | 66.66 | 64.67 | 64.94 | -2.682% | 1,314,252 | -3.172% |
| 2026-04-02 | 66.15 | 68.71 | 65.42 | 66.73 | +0.180% | 2,479,315 | -5.770% |
| 2026-04-01 | 66.55 | 67.92 | 65.95 | 66.61 | +1.062% | 2,366,542 | -5.600% |
| 2026-03-31 | 63.80 | 67.11 | 63.80 | 65.91 | +4.669% | 1,731,643 | -4.597% |
| 2026-03-30 | 62.80 | 63.67 | 61.67 | 62.97 | +0.752% | 2,443,223 | -0.143% |
| 2026-03-27 | 63.44 | 64.74 | 62.22 | 62.50 | -1.536% | 1,701,852 | +0.608% |
| 2026-03-26 | 61.95 | 64.62 | 61.89 | 63.48 | +1.739% | 2,201,651 | -0.937% |
| 2026-03-25 | 60.12 | 62.39 | 60.11 | 62.39 | +3.949% | 2,102,618 | +0.785% |
| 2026-03-24 | 60.54 | 60.54 | 59.03 | 60.02 | -1.526% | 2,106,337 | +4.765% |
| 2026-03-23 | 63.00 | 63.47 | 60.78 | 60.95 | -1.216% | 1,523,247 | +3.167% |
| 2026-03-20 | 62.61 | 63.98 | 61.02 | 61.70 | -1.986% | 3,212,289 | +1.912% |
| 2026-03-19 | 62.00 | 63.80 | 61.53 | 62.95 | +1.222% | 1,849,421 | -0.111% |
| 2026-03-18 | 61.50 | 63.03 | 60.82 | 62.19 | +0.097% | 1,983,853 | +1.110% |
| 2026-03-17 | 60.94 | 63.11 | 60.51 | 62.13 | +2.137% | 3,271,222 | +1.207% |
| 2026-03-16 | 61.03 | 61.91 | 59.19 | 60.83 | +1.282% | 2,098,864 | +3.370% |
| 2026-03-13 | 60.49 | 61.79 | 58.43 | 60.06 | +0.100% | 1,933,992 | +4.695% |
| 2026-03-12 | 62.79 | 62.88 | 59.45 | 60.00 | -5.705% | 2,219,306 | +4.800% |
| 2026-03-11 | 63.73 | 63.83 | 61.46 | 63.63 | -0.888% | 1,758,203 | -1.179% |
| 2026-03-10 | 62.24 | 64.68 | 60.87 | 64.20 | +2.852% | 2,114,563 | -2.056% |
| 2026-03-09 | 60.35 | 62.72 | 59.91 | 62.42 | +3.327% | 2,558,088 | +0.737% |
| 2026-03-06 | 61.38 | 61.38 | 59.63 | 60.41 | -2.862% | 1,802,708 | +4.089% |
| 2026-03-05 | 61.39 | 62.46 | 60.82 | 62.19 | -0.128% | 1,535,721 | +1.110% |
| 2026-03-04 | 60.92 | 62.57 | 60.01 | 62.27 | +2.553% | 2,369,585 | +0.980% |
| 2026-03-03 | 60.29 | 61.50 | 59.33 | 60.72 | -1.156% | 2,174,722 | +3.557% |
| 2026-03-02 | 61.62 | 62.53 | 60.45 | 61.43 | -1.270% | 1,459,458 | +2.360% |
| 2026-02-27 | 62.08 | 62.99 | 61.91 | 62.22 | -0.655% | 1,432,214 | +1.061% |
| 2026-02-26 | 62.61 | 63.00 | 60.87 | 62.63 | -0.413% | 1,997,241 | +0.399% |
| 2026-02-25 | 68.12 | 69.28 | 62.00 | 62.89 | -10.285% | 5,040,672 | -0.016% |
| 2026-02-24 | 68.44 | 70.39 | 67.02 | 70.10 | +2.696% | 1,946,703 | -10.300% |
| 2026-02-23 | 67.85 | 68.92 | 67.52 | 68.26 | +0.471% | 1,492,631 | -7.882% |
| 2026-02-20 | 67.72 | 69.12 | 67.45 | 67.94 | +0.162% | 2,024,687 | -7.448% |
| 2026-02-19 | 66.61 | 67.86 | 65.54 | 67.83 | +1.269% | 1,261,958 | -7.298% |
| 2026-02-18 | 66.31 | 67.67 | 66.01 | 66.98 | +0.540% | 1,581,440 | -6.121% |
| 2026-02-17 | 65.98 | 66.99 | 65.51 | 66.62 | +0.543% | 1,126,675 | -5.614% |
| 2026-02-13 | 65.49 | 67.54 | 64.58 | 66.26 | +1.876% | 2,080,107 | -5.101% |
| 2026-02-12 | 67.00 | 67.89 | 64.64 | 65.04 | -2.635% | 1,732,467 | -3.321% |
| 2026-02-11 | 65.25 | 66.98 | 63.53 | 66.80 | +3.007% | 1,952,850 | -5.868% |
| 2026-02-10 | 63.96 | 65.49 | 63.13 | 64.85 | +2.352% | 2,432,944 | -3.038% |
| 2026-02-09 | 62.21 | 63.67 | 61.58 | 63.36 | +1.636% | 1,054,884 | -0.758% |
| 2026-02-06 | 61.31 | 62.74 | 61.00 | 62.34 | +3.486% | 1,760,018 | +0.866% |
| 2026-02-05 | 63.26 | 64.51 | 60.05 | 60.24 | -5.164% | 2,071,827 | +4.382% |
| 2026-02-04 | 64.97 | 65.25 | 62.35 | 63.52 | -1.869% | 1,604,162 | -1.008% |
| 2026-02-03 | 65.86 | 67.09 | 63.64 | 64.73 | -0.660% | 1,434,906 | -2.858% |
| 2026-02-02 | 62.10 | 65.63 | 62.05 | 65.16 | +3.118% | 1,346,736 | -3.499% |
| 2026-01-30 | 65.00 | 65.74 | 62.79 | 63.19 | -3.674% | 1,932,972 | -0.491% |
| 2026-01-29 | 65.22 | 65.88 | 64.28 | 65.60 | +0.706% | 1,901,100 | -4.146% |
| 2026-01-28 | 64.61 | 65.31 | 63.99 | 65.14 | +1.765% | 1,244,664 | -3.469% |
| 2026-01-27 | 63.29 | 65.98 | 63.15 | 64.01 | +1.298% | 1,720,376 | -1.765% |
| 2026-01-26 | 62.91 | 64.39 | 62.13 | 63.19 | -0.347% | 1,133,081 | -0.491% |
| 2026-01-23 | 64.21 | 65.11 | 62.98 | 63.41 | -2.341% | 1,494,187 | -0.836% |
| 2026-01-22 | 62.62 | 65.38 | 62.25 | 64.93 | +2.998% | 1,506,323 | -3.157% |
| 2026-01-21 | 64.69 | 64.77 | 62.71 | 63.04 | -1.160% | 1,951,498 | -0.254% |
| 2026-01-20 | 61.89 | 63.81 | 61.10 | 63.78 | +1.918% | 1,454,014 | -1.411% |
| 2026-01-16 | 63.87 | 65.35 | 62.17 | 62.58 | -1.348% | 1,234,063 | +0.479% |
| 2026-01-15 | 64.42 | 64.98 | 63.31 | 63.44 | -1.803% | 1,409,671 | -0.875% |
| 2026-01-14 | 63.33 | 65.08 | 62.17 | 64.60 | +2.005% | 1,609,680 | -2.663% |
| 2026-01-13 | 64.38 | 64.38 | 61.81 | 63.33 | -2.027% | 1,713,056 | -0.711% |
| 2026-01-12 | 62.36 | 65.25 | 60.30 | 64.64 | +3.407% | 2,536,392 | -2.723% |
| 2026-01-09 | 64.10 | 64.98 | 62.28 | 62.51 | -1.279% | 2,403,214 | +0.592% |
| 2026-01-08 | 65.35 | 65.90 | 62.05 | 63.32 | -3.210% | 1,497,431 | -0.695% |
| 2026-01-07 | 65.46 | 66.59 | 64.46 | 65.42 | +1.269% | 2,459,109 | -3.883% |
| 2026-01-06 | 61.09 | 64.89 | 61.02 | 64.60 | +5.452% | 2,440,625 | -2.663% |
| 2026-01-05 | 61.10 | 61.66 | 58.85 | 61.26 | -0.761% | 2,344,929 | +2.644% |
| 2026-01-02 | 63.16 | 63.96 | 60.84 | 61.73 | -2.849% | 1,879,705 | +1.863% |
| 2025-12-31 | 61.12 | 64.43 | 60.93 | 63.54 | +3.536% | 1,980,880 | -1.039% |
| 2025-12-30 | 61.78 | 62.40 | 60.42 | 61.37 | -0.615% | 1,663,553 | +2.460% |
| 2025-12-29 | 62.44 | 62.72 | 61.59 | 61.75 | -2.155% | 1,702,113 | +1.830% |
| 2025-12-26 | 64.14 | 64.17 | 62.72 | 63.11 | -1.667% | 1,385,385 | -0.364% |
| 2025-12-24 | 63.39 | 65.28 | 63.20 | 64.18 | +1.406% | 1,147,704 | -2.026% |
| 2025-12-23 | 64.97 | 65.27 | 62.00 | 63.29 | -3.521% | 2,911,776 | -0.648% |
| 2025-12-22 | 64.00 | 70.98 | 63.18 | 65.60 | +4.592% | 7,671,878 | -4.146% |
| 2025-12-19 | 62.93 | 63.70 | 62.10 | 62.72 | +0.836% | 1,313,652 | +0.255% |
| 2025-12-18 | 62.66 | 63.80 | 61.22 | 62.20 | +3.979% | 2,946,739 | +1.093% |
| 2025-12-17 | 62.10 | 62.26 | 59.37 | 59.82 | -3.547% | 2,017,333 | +5.115% |
| 2025-12-16 | 61.98 | 62.36 | 60.43 | 62.02 | -0.225% | 1,525,633 | +1.387% |
| 2025-12-15 | 63.45 | 64.12 | 62.00 | 62.16 | -1.878% | 1,853,186 | +1.158% |
| 2025-12-12 | 60.99 | 63.80 | 60.45 | 63.35 | +4.246% | 1,584,176 | -0.742% |
| 2025-12-11 | 60.41 | 60.99 | 59.56 | 60.77 | +0.754% | 1,750,075 | +3.472% |
| 2025-12-10 | 61.56 | 62.27 | 59.71 | 60.31 | -2.086% | 2,240,035 | +4.253% |
| 2025-12-09 | 64.41 | 65.45 | 61.31 | 61.60 | -3.945% | 1,710,811 | +2.078% |
| 2025-12-08 | 65.88 | 66.37 | 63.63 | 64.13 | -2.345% | 1,497,529 | -1.949% |
| 2025-12-05 | 66.49 | 66.95 | 65.36 | 65.67 | -1.307% | 1,395,064 | -4.249% |
| 2025-12-04 | 64.06 | 67.26 | 63.50 | 66.54 | +2.908% | 1,520,048 | -5.500% |
| 2025-12-03 | 63.69 | 65.51 | 63.59 | 64.66 | +1.811% | 2,222,476 | -2.753% |
| 2025-12-02 | 65.85 | 65.85 | 62.58 | 63.51 | -3.846% | 2,145,301 | -0.992% |
| 2025-12-01 | 67.89 | 67.99 | 65.92 | 66.05 | -3.053% | 1,396,653 | -4.799% |
| 2025-11-28 | 68.60 | 69.33 | 67.71 | 68.13 | -0.029% | 525,375 | -7.706% |
| 2025-11-26 | 67.95 | 68.91 | 67.50 | 68.15 | +0.888% | 1,948,204 | -7.733% |
| 2025-11-25 | 66.86 | 67.72 | 66.00 | 67.55 | +0.506% | 2,112,949 | -6.913% |
| 2025-11-24 | 65.50 | 67.55 | 64.80 | 67.21 | +2.705% | 1,823,439 | -6.442% |
| 2025-11-21 | 63.46 | 66.76 | 63.02 | 65.44 | +3.055% | 1,410,871 | -3.912% |
| 2025-11-20 | 65.38 | 65.66 | 62.86 | 63.50 | -1.991% | 1,853,164 | -0.976% |
| 2025-11-19 | 65.39 | 65.91 | 63.70 | 64.79 | -2.071% | 2,440,560 | -2.948% |
| 2025-11-18 | 66.45 | 67.80 | 66.00 | 66.16 | -1.180% | 1,294,641 | -4.958% |
| 2025-11-17 | 66.01 | 67.98 | 65.33 | 66.95 | +0.768% | 2,392,575 | -6.079% |
| 2025-11-14 | 64.11 | 67.07 | 64.11 | 66.44 | +1.404% | 2,150,645 | -5.358% |
| 2025-11-13 | 65.28 | 65.92 | 64.31 | 65.52 | -0.637% | 2,313,719 | -4.029% |
| 2025-11-12 | 66.51 | 66.98 | 65.07 | 65.94 | -0.842% | 2,469,115 | -4.641% |
| 2025-11-11 | 62.16 | 66.72 | 61.66 | 66.50 | +6.913% | 2,417,610 | -5.444% |
| 2025-11-10 | 60.30 | 62.84 | 60.01 | 62.20 | +3.391% | 1,795,777 | +1.093% |
| 2025-11-07 | 60.20 | 60.36 | 58.25 | 60.16 | -0.232% | 1,881,446 | +4.521% |
| 2025-11-06 | 58.85 | 61.29 | 58.05 | 60.30 | +1.875% | 2,204,671 | +4.279% |
| 2025-11-05 | 59.34 | 60.43 | 58.61 | 59.19 | -0.721% | 1,320,766 | +6.234% |
| 2025-11-04 | 59.55 | 60.77 | 58.95 | 59.62 | -0.683% | 979,127 | +5.468% |
| 2025-11-03 | 63.49 | 63.96 | 59.11 | 60.03 | -5.598% | 2,142,474 | +4.748% |
| 2025-10-31 | 63.14 | 63.99 | 61.69 | 63.59 | +2.153% | 2,430,186 | -1.117% |
| 2025-10-30 | 61.54 | 64.13 | 61.49 | 62.25 | +0.419% | 1,542,139 | +1.012% |
| 2025-10-29 | 62.01 | 63.22 | 61.01 | 61.99 | +0.032% | 1,912,259 | +1.436% |
| 2025-10-28 | 59.88 | 62.15 | 59.52 | 61.97 | +2.974% | 1,939,490 | +1.468% |
| 2025-10-27 | 58.10 | 60.78 | 57.83 | 60.18 | +4.064% | 1,461,861 | +4.487% |
| 2025-10-24 | 57.99 | 58.36 | 56.98 | 57.83 | +0.574% | 1,067,055 | +8.732% |
| 2025-10-23 | 55.49 | 58.05 | 54.30 | 57.50 | +5.004% | 1,890,974 | +9.357% |
| 2025-10-22 | 57.78 | 57.78 | 54.45 | 54.76 | -5.227% | 2,659,078 | +14.828% |
| 2025-10-21 | 59.42 | 59.47 | 57.66 | 57.78 | -2.645% | 1,081,746 | +8.827% |
| 2025-10-20 | 59.11 | 60.00 | 58.44 | 59.35 | +1.557% | 1,381,844 | +5.948% |
| 2025-10-17 | 58.04 | 59.89 | 57.51 | 58.44 | -0.882% | 1,162,017 | +7.598% |
| 2025-10-16 | 62.94 | 63.58 | 58.40 | 58.96 | -6.115% | 2,138,291 | +6.649% |
| 2025-10-15 | 61.03 | 63.86 | 61.00 | 62.80 | +2.900% | 2,043,857 | +0.127% |
| 2025-10-14 | 59.05 | 61.58 | 58.84 | 61.03 | +2.417% | 2,173,963 | +3.031% |
| 2025-10-13 | 60.04 | 61.14 | 59.46 | 59.59 | -0.750% | 1,379,738 | +5.521% |
| 2025-10-10 | 60.27 | 60.50 | 58.58 | 60.04 | -0.448% | 1,313,931 | +4.730% |
| 2025-10-09 | 60.79 | 61.38 | 59.43 | 60.31 | -0.839% | 1,320,092 | +4.261% |
| 2025-10-08 | 60.72 | 61.48 | 59.64 | 60.82 | +1.080% | 1,663,731 | +3.387% |
| 2025-10-07 | 60.56 | 61.19 | 58.74 | 60.17 | -0.775% | 1,784,955 | +4.504% |
| 2025-10-06 | 57.87 | 61.00 | 57.27 | 60.64 | +6.442% | 3,020,565 | +3.694% |
| 2025-10-03 | 56.74 | 58.79 | 56.20 | 56.97 | +1.154% | 2,457,864 | +10.374% |
| 2025-10-02 | 56.16 | 56.69 | 55.33 | 56.32 | +0.860% | 2,004,642 | +11.648% |
| 2025-10-01 | 55.12 | 56.08 | 53.61 | 55.84 | +1.601% | 2,066,931 | +12.607% |
| 2025-09-30 | 54.09 | 55.91 | 53.57 | 54.96 | +1.986% | 2,811,704 | +14.410% |
| 2025-09-29 | 50.19 | 54.15 | 50.15 | 53.89 | +6.925% | 2,944,875 | +16.682% |
| 2025-09-26 | 47.96 | 50.68 | 47.87 | 50.40 | +5.373% | 2,096,209 | +24.762% |
| 2025-09-25 | 48.02 | 48.54 | 47.22 | 47.83 | -0.953% | 1,625,845 | +31.466% |
| 2025-09-24 | 48.35 | 49.33 | 47.73 | 48.29 | -0.536% | 2,087,596 | +30.213% |
| 2025-09-23 | 48.48 | 50.78 | 48.40 | 48.55 | +0.622% | 1,904,504 | +29.516% |
| 2025-09-22 | 48.99 | 49.85 | 47.91 | 48.25 | -0.843% | 1,951,349 | +30.321% |
| 2025-09-19 | 49.32 | 49.32 | 47.96 | 48.66 | -1.278% | 3,761,714 | +29.223% |
| 2025-09-18 | 48.00 | 49.33 | 47.34 | 49.29 | +3.638% | 3,768,671 | +27.572% |
| 2025-09-17 | 49.70 | 51.71 | 47.45 | 47.56 | -4.421% | 7,377,039 | +32.212% |
| 2025-09-16 | 49.44 | 50.99 | 49.24 | 49.76 | +0.647% | 2,014,292 | +26.367% |
| 2025-09-15 | 50.98 | 51.33 | 49.22 | 49.44 | -3.305% | 1,740,554 | +27.184% |
| 2025-09-12 | 52.65 | 53.28 | 51.06 | 51.13 | -4.107% | 1,896,766 | +22.981% |
| 2025-09-11 | 52.18 | 53.58 | 51.51 | 53.32 | +2.538% | 1,586,971 | +17.929% |
| 2025-09-10 | 51.18 | 52.02 | 50.05 | 52.00 | +0.971% | 1,875,444 | +20.923% |
| 2025-09-09 | 52.09 | 52.19 | 50.41 | 51.50 | -1.133% | 1,975,635 | +22.097% |
| 2025-09-08 | 52.21 | 54.22 | 51.66 | 52.09 | -1.736% | 2,556,826 | +20.714% |
| 2025-09-05 | 50.71 | 54.00 | 49.86 | 53.01 | +6.553% | 3,722,776 | +18.619% |
| 2025-09-04 | 49.81 | 51.69 | 48.93 | 49.75 | -0.480% | 3,293,433 | +26.392% |
| 2025-09-03 | 49.90 | 50.05 | 47.85 | 49.99 | +0.746% | 4,955,258 | +25.785% |
| 2025-09-02 | 44.91 | 50.22 | 44.91 | 49.62 | +40.447% | 13,130,509 | +26.723% |
| 2025-08-29 | 37.26 | 37.74 | 35.22 | 35.33 | -5.408% | 3,222,031 | +77.979% |
| 2025-08-28 | 37.74 | 39.92 | 37.33 | 37.35 | -1.269% | 2,161,863 | +68.353% |
| 2025-08-27 | 37.83 | 39.15 | 37.60 | 37.83 | -0.943% | 2,177,894 | +66.217% |
| 2025-08-26 | 37.23 | 38.74 | 36.89 | 38.19 | +3.188% | 1,240,188 | +64.650% |
| 2025-08-25 | 38.37 | 39.12 | 37.00 | 37.01 | -3.469% | 1,268,142 | +69.900% |
| 2025-08-22 | 38.11 | 39.14 | 37.68 | 38.34 | +0.762% | 1,548,305 | +64.006% |
| 2025-08-21 | 37.24 | 38.82 | 36.77 | 38.05 | +1.956% | 1,022,959 | +65.256% |
| 2025-08-20 | 37.90 | 38.22 | 37.30 | 37.32 | -1.374% | 1,333,726 | +68.489% |
| 2025-08-19 | 38.94 | 39.19 | 37.66 | 37.84 | -2.850% | 2,188,908 | +66.173% |
| 2025-08-18 | 38.71 | 39.45 | 38.38 | 38.95 | +0.724% | 1,563,642 | +61.438% |
| 2025-08-15 | 38.92 | 39.10 | 37.79 | 38.67 | -0.129% | 1,214,446 | +62.607% |
| 2025-08-14 | 36.50 | 38.80 | 36.14 | 38.72 | +4.989% | 2,033,169 | +62.397% |
| 2025-08-13 | 34.67 | 37.48 | 34.60 | 36.88 | +7.491% | 2,417,582 | +70.499% |
| 2025-08-12 | 33.39 | 34.91 | 33.17 | 34.31 | +3.250% | 2,039,623 | +83.270% |
| 2025-08-11 | 34.05 | 34.54 | 32.89 | 33.23 | -2.580% | 1,825,366 | +89.227% |
| 2025-08-08 | 35.85 | 36.79 | 33.63 | 34.11 | -3.234% | 2,104,877 | +84.345% |
| 2025-08-07 | 35.39 | 35.59 | 34.67 | 35.25 | +0.313% | 1,050,432 | +78.383% |
| 2025-08-06 | 35.78 | 35.91 | 34.57 | 35.14 | -2.821% | 1,124,279 | +78.941% |
| 2025-08-05 | 36.34 | 36.58 | 35.63 | 36.16 | -1.148% | 1,155,265 | +73.894% |
| 2025-08-04 | 36.72 | 36.77 | 35.86 | 36.58 | -0.300% | 1,612,712 | +71.897% |
| 2025-08-01 | 37.40 | 38.06 | 36.60 | 36.69 | -2.524% | 1,088,724 | +71.382% |
| 2025-07-31 | 35.68 | 38.59 | 35.50 | 37.64 | +4.035% | 1,784,178 | +67.056% |
| 2025-07-30 | 35.90 | 37.34 | 35.65 | 36.18 | +0.780% | 1,223,050 | +73.798% |
| 2025-07-29 | 36.95 | 37.09 | 35.86 | 35.90 | -1.993% | 1,016,604 | +75.153% |
| 2025-07-28 | 37.39 | 37.55 | 36.60 | 36.63 | -1.479% | 863,233 | +71.663% |
| 2025-07-25 | 37.43 | 38.16 | 36.70 | 37.18 | -0.348% | 1,009,105 | +69.123% |
| 2025-07-24 | 37.87 | 38.27 | 37.10 | 37.31 | -1.635% | 810,442 | +68.534% |
| 2025-07-23 | 37.97 | 38.54 | 37.38 | 37.93 | +0.610% | 934,394 | +65.779% |
| 2025-07-22 | 37.27 | 37.84 | 36.94 | 37.70 | +2.002% | 1,161,348 | +66.790% |
| 2025-07-21 | 37.32 | 38.03 | 36.71 | 36.96 | -0.725% | 1,304,260 | +70.130% |
| 2025-07-18 | 39.17 | 39.47 | 36.91 | 37.23 | -4.268% | 1,368,185 | +68.896% |
| 2025-07-17 | 38.71 | 39.33 | 38.49 | 38.89 | +0.543% | 1,531,512 | +61.687% |
| 2025-07-16 | 38.20 | 38.99 | 37.95 | 38.68 | +1.763% | 1,634,963 | +62.565% |
| 2025-07-15 | 38.73 | 38.89 | 37.59 | 38.01 | -1.477% | 1,752,781 | +65.430% |
| 2025-07-14 | 37.24 | 38.63 | 37.03 | 38.58 | +4.242% | 1,615,861 | +62.986% |
| 2025-07-11 | 36.04 | 37.05 | 35.78 | 37.01 | +1.148% | 960,689 | +69.900% |
| 2025-07-10 | 36.78 | 36.95 | 35.92 | 36.59 | -0.096% | 1,161,520 | +71.850% |
| 2025-07-09 | 34.30 | 36.99 | 34.30 | 36.63 | +6.934% | 2,567,875 | +71.686% |
| 2025-07-08 | 33.42 | 34.27 | 33.23 | 34.25 | +2.668% | 1,492,605 | +83.591% |
| 2025-07-07 | 34.28 | 34.57 | 33.07 | 33.36 | -3.751% | 1,405,019 | +88.489% |
| 2025-07-03 | 34.17 | 34.66 | 33.85 | 34.66 | +0.873% | 1,301,089 | +81.420% |
| 2025-07-02 | 33.60 | 35.09 | 33.51 | 34.36 | +2.140% | 1,313,223 | +83.003% |
| 2025-07-01 | 32.92 | 34.38 | 32.66 | 33.64 | +1.816% | 1,269,049 | +86.920% |
| 2025-06-30 | 33.05 | 33.53 | 32.70 | 33.04 | -0.362% | 1,393,106 | +90.315% |
| 2025-06-27 | 34.03 | 34.34 | 32.89 | 33.16 | -2.212% | 2,354,539 | +89.626% |
| 2025-06-26 | 33.24 | 33.97 | 32.66 | 33.91 | +2.416% | 1,127,406 | +85.432% |
| 2025-06-25 | 33.21 | 33.26 | 32.63 | 33.11 | -0.868% | 1,181,394 | +89.912% |
| 2025-06-24 | 32.99 | 34.08 | 32.22 | 33.40 | +2.328% | 1,430,688 | +88.263% |
| 2025-06-23 | 32.32 | 32.78 | 31.99 | 32.64 | +0.648% | 1,056,648 | +92.647% |
| 2025-06-20 | 32.81 | 33.17 | 32.07 | 32.43 | -0.917% | 2,414,468 | +93.895% |
| 2025-06-18 | 32.58 | 33.18 | 32.02 | 32.73 | +0.584% | 1,252,152 | +92.117% |
| 2025-06-17 | 33.31 | 33.67 | 32.47 | 32.54 | -3.671% | 987,712 | +93.239% |
| 2025-06-16 | 34.72 | 34.72 | 32.84 | 33.78 | -1.745% | 1,609,818 | +86.146% |
| 2025-06-13 | 32.64 | 34.41 | 32.64 | 34.38 | +3.554% | 1,618,308 | +82.897% |
| 2025-06-12 | 32.72 | 33.97 | 32.60 | 33.20 | +0.272% | 1,560,007 | +89.398% |
| 2025-06-11 | 34.62 | 34.62 | 33.02 | 33.11 | -4.140% | 1,232,164 | +89.912% |
| 2025-06-10 | 33.42 | 34.62 | 32.77 | 34.54 | +4.256% | 2,006,809 | +82.050% |
| 2025-06-09 | 32.95 | 33.29 | 32.30 | 33.13 | +2.570% | 1,360,023 | +89.798% |
| 2025-06-06 | 32.28 | 32.80 | 32.14 | 32.30 | +0.686% | 768,262 | +94.675% |
| 2025-06-05 | 32.16 | 32.33 | 31.52 | 32.08 | -1.018% | 1,022,206 | +96.010% |
| 2025-06-04 | 32.07 | 32.75 | 32.02 | 32.41 | +1.281% | 1,269,654 | +94.014% |
| 2025-06-03 | 31.16 | 32.26 | 30.81 | 32.00 | +2.531% | 1,258,161 | +96.500% |
| 2025-06-02 | 31.11 | 32.13 | 30.55 | 31.21 | +0.613% | 1,260,340 | +101.474% |
| 2025-05-30 | 31.41 | 31.42 | 30.26 | 31.02 | -0.958% | 1,251,623 | +102.708% |
| 2025-05-29 | 30.23 | 31.36 | 30.02 | 31.32 | +3.435% | 1,410,064 | +100.766% |
| 2025-05-28 | 30.57 | 31.02 | 30.21 | 30.28 | -0.819% | 1,116,133 | +107.662% |
| 2025-05-27 | 31.27 | 31.27 | 29.81 | 30.53 | -0.033% | 1,887,989 | +105.961% |
| 2025-05-23 | 29.94 | 30.64 | 29.83 | 30.54 | +0.180% | 1,791,912 | +105.894% |
| 2025-05-22 | 31.16 | 31.26 | 30.46 | 30.48 | -2.635% | 1,330,763 | +106.265% |
| 2025-05-21 | 32.41 | 32.74 | 30.98 | 31.31 | -4.133% | 2,005,248 | +100.830% |
| 2025-05-20 | 30.83 | 33.04 | 30.59 | 32.66 | +6.211% | 2,757,391 | +92.529% |
| 2025-05-19 | 30.64 | 31.41 | 30.23 | 30.75 | -0.806% | 1,621,109 | +104.488% |
| 2025-05-16 | 29.93 | 31.54 | 29.75 | 31.00 | +3.887% | 2,128,626 | +102.839% |
| 2025-05-15 | 30.04 | 30.05 | 29.31 | 29.84 | -0.533% | 2,309,729 | +110.724% |
| 2025-05-14 | 30.50 | 31.01 | 29.93 | 30.00 | -1.993% | 2,024,687 | +109.600% |
| 2025-05-13 | 32.35 | 32.95 | 30.46 | 30.61 | -4.731% | 3,476,320 | +105.423% |
| 2025-05-12 | 31.72 | 33.37 | 31.71 | 32.13 | +1.372% | 2,255,161 | +95.705% |
| 2025-05-09 | 32.35 | 33.16 | 31.68 | 31.70 | -2.417% | 1,037,712 | +98.391% |
| 2025-05-08 | 32.76 | 32.98 | 31.67 | 32.48 | -1.695% | 2,263,862 | +93.596% |
| 2025-05-07 | 35.34 | 35.36 | 32.30 | 33.04 | -2.738% | 3,789,690 | +90.315% |
| 2025-05-06 | 35.85 | 36.29 | 33.97 | 33.97 | -7.363% | 2,954,010 | +85.105% |
| 2025-05-05 | 37.35 | 37.40 | 35.58 | 36.67 | -1.821% | 2,542,937 | +71.475% |
| 2025-05-02 | 37.67 | 37.96 | 34.88 | 37.35 | 0.000% | 9,030,726 | +68.353% |