DNLI
Denali Therapeutics Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
20.00USD-2.557%(-0.53)1,629,511
Pre-marketOct 2, 2026 8:29:30 AM EDT
20.68USD+0.731%(+0.15)
DNLI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.85 | 20.85 | 19.93 | 20.00 | -2.582% | 1,629,511 | 0.000% |
| 2026-10-01 | 20.55 | 20.85 | 20.40 | 20.53 | -0.677% | 1,939,763 | -2.582% |
| 2026-09-30 | 20.95 | 21.09 | 20.51 | 20.67 | -0.673% | 2,255,592 | -3.241% |
| 2026-09-29 | 20.88 | 21.01 | 20.41 | 20.81 | -0.810% | 1,390,313 | -3.892% |
| 2026-09-28 | 20.05 | 21.26 | 19.93 | 20.98 | +2.894% | 2,559,529 | -4.671% |
| 2026-09-25 | 20.46 | 20.59 | 19.96 | 20.39 | -0.391% | 1,257,680 | -1.913% |
| 2026-09-24 | 20.40 | 20.64 | 19.73 | 20.47 | +0.049% | 2,273,111 | -2.296% |
| 2026-09-23 | 21.50 | 21.51 | 20.33 | 20.46 | -5.278% | 1,914,177 | -2.248% |
| 2026-09-22 | 20.75 | 21.79 | 20.47 | 21.60 | +5.520% | 2,336,643 | -7.407% |
| 2026-09-21 | 19.99 | 20.55 | 19.40 | 20.47 | +3.803% | 2,393,794 | -2.296% |
| 2026-09-18 | 20.07 | 20.16 | 19.56 | 19.72 | -2.037% | 2,956,194 | +1.420% |
| 2026-09-17 | 20.57 | 20.65 | 19.90 | 20.13 | +0.349% | 1,421,472 | -0.646% |
| 2026-09-16 | 20.40 | 20.51 | 19.87 | 20.06 | -1.570% | 1,855,650 | -0.299% |
| 2026-09-15 | 21.01 | 21.10 | 20.27 | 20.38 | -3.959% | 1,837,314 | -1.865% |
| 2026-09-14 | 21.09 | 21.58 | 20.96 | 21.22 | +0.616% | 1,074,016 | -5.749% |
| 2026-09-11 | 21.65 | 21.79 | 21.05 | 21.09 | -1.449% | 1,239,511 | -5.168% |
| 2026-09-10 | 21.24 | 21.58 | 21.09 | 21.40 | -0.788% | 938,559 | -6.542% |
| 2026-09-09 | 21.69 | 22.06 | 21.34 | 21.57 | -2.310% | 2,091,526 | -7.279% |
| 2026-09-08 | 21.79 | 22.25 | 21.66 | 22.08 | -0.898% | 1,653,769 | -9.420% |
| 2026-09-04 | 22.32 | 22.48 | 22.14 | 22.28 | -2.281% | 799,634 | -10.233% |
| 2026-09-03 | 23.00 | 23.02 | 22.35 | 22.80 | -0.219% | 1,727,982 | -12.281% |
| 2026-09-02 | 23.33 | 23.86 | 22.53 | 22.85 | -1.784% | 1,768,603 | -12.473% |
| 2026-09-01 | 23.44 | 23.75 | 23.06 | 23.27 | -2.083% | 1,431,669 | -14.034% |
| 2026-08-31 | 23.72 | 24.01 | 23.41 | 23.76 | -1.000% | 985,862 | -15.825% |
| 2026-08-28 | 24.42 | 24.61 | 23.92 | 24.00 | -2.716% | 807,598 | -16.667% |
| 2026-08-27 | 24.43 | 24.74 | 24.16 | 24.67 | +0.407% | 700,115 | -18.930% |
| 2026-08-26 | 24.75 | 24.89 | 24.33 | 24.57 | -1.444% | 771,265 | -18.600% |
| 2026-08-25 | 24.86 | 25.26 | 24.81 | 24.93 | +3.017% | 1,120,511 | -19.775% |
| 2026-08-24 | 24.88 | 25.27 | 23.41 | 24.20 | -2.889% | 1,321,142 | -17.355% |
| 2026-08-21 | 25.25 | 25.37 | 24.60 | 24.92 | -0.120% | 680,993 | -19.743% |
| 2026-08-20 | 25.15 | 25.60 | 24.65 | 24.95 | -2.880% | 976,849 | -19.840% |
| 2026-08-19 | 25.00 | 25.70 | 24.61 | 25.69 | +5.677% | 1,150,287 | -22.149% |
| 2026-08-18 | 24.17 | 24.49 | 24.01 | 24.31 | -0.164% | 1,099,616 | -17.729% |
| 2026-08-17 | 24.29 | 24.66 | 24.11 | 24.35 | -0.205% | 1,003,238 | -17.864% |
| 2026-08-14 | 24.53 | 24.62 | 24.11 | 24.40 | -1.692% | 889,996 | -18.033% |
| 2026-08-13 | 25.24 | 25.64 | 24.81 | 24.82 | -1.781% | 1,346,802 | -19.420% |
| 2026-08-12 | 24.51 | 25.34 | 24.20 | 25.27 | +2.349% | 1,442,379 | -20.855% |
| 2026-08-11 | 25.07 | 25.29 | 24.59 | 24.69 | -1.240% | 1,145,289 | -18.996% |
| 2026-08-10 | 24.71 | 25.04 | 24.21 | 25.00 | +0.685% | 1,562,939 | -20.000% |
| 2026-08-07 | 25.41 | 25.74 | 24.23 | 24.83 | +0.404% | 1,750,014 | -19.452% |
| 2026-08-06 | 24.48 | 24.99 | 24.37 | 24.73 | +1.269% | 3,049,281 | -19.127% |
| 2026-08-05 | 24.29 | 24.55 | 23.96 | 24.42 | +1.034% | 1,094,214 | -18.100% |
| 2026-08-04 | 23.55 | 24.30 | 23.23 | 24.17 | +4.406% | 993,770 | -17.253% |
| 2026-08-03 | 22.85 | 23.50 | 22.63 | 23.15 | +0.565% | 1,476,104 | -13.607% |
| 2026-07-31 | 24.34 | 24.35 | 22.99 | 23.02 | -5.462% | 1,232,144 | -13.119% |
| 2026-07-30 | 23.83 | 24.68 | 23.79 | 24.35 | +2.096% | 1,117,650 | -17.864% |
| 2026-07-29 | 24.20 | 24.39 | 23.61 | 23.85 | -0.832% | 1,376,003 | -16.143% |
| 2026-07-28 | 23.92 | 24.05 | 23.15 | 24.05 | +2.036% | 2,106,287 | -16.840% |
| 2026-07-27 | 23.59 | 24.17 | 23.44 | 23.57 | +1.990% | 1,747,217 | -15.146% |
| 2026-07-24 | 23.52 | 23.65 | 22.64 | 23.11 | -1.324% | 1,162,876 | -13.457% |
| 2026-07-23 | 23.23 | 23.57 | 22.82 | 23.42 | -0.931% | 1,113,040 | -14.603% |
| 2026-07-22 | 23.61 | 24.05 | 23.42 | 23.64 | -0.797% | 1,321,442 | -15.398% |
| 2026-07-21 | 22.68 | 23.90 | 22.52 | 23.83 | +4.061% | 1,128,750 | -16.072% |
| 2026-07-20 | 23.29 | 23.87 | 22.85 | 22.90 | -1.675% | 1,224,005 | -12.664% |
| 2026-07-17 | 22.69 | 23.80 | 22.58 | 23.29 | +2.464% | 1,611,465 | -14.126% |
| 2026-07-16 | 22.81 | 23.00 | 22.02 | 22.73 | -1.260% | 2,441,933 | -12.011% |
| 2026-07-15 | 22.50 | 23.05 | 22.01 | 23.02 | +1.634% | 1,889,604 | -13.119% |
| 2026-07-14 | 26.17 | 26.32 | 22.03 | 22.65 | -14.464% | 5,623,593 | -11.700% |
| 2026-07-13 | 25.70 | 26.60 | 24.77 | 26.48 | +3.115% | 1,894,569 | -24.471% |
| 2026-07-10 | 27.06 | 27.11 | 25.25 | 25.68 | -5.623% | 1,397,862 | -22.118% |
| 2026-07-09 | 26.69 | 27.30 | 26.55 | 27.21 | +1.948% | 1,567,389 | -26.498% |
| 2026-07-08 | 26.08 | 26.73 | 25.56 | 26.69 | +1.444% | 1,300,642 | -25.066% |
| 2026-07-07 | 25.93 | 26.76 | 25.36 | 26.31 | +2.214% | 1,437,184 | -23.983% |
| 2026-07-06 | 25.79 | 26.07 | 25.05 | 25.74 | -0.348% | 1,335,401 | -22.300% |
| 2026-07-02 | 26.23 | 26.80 | 25.43 | 25.83 | -0.577% | 1,541,534 | -22.571% |
| 2026-07-01 | 25.72 | 26.30 | 25.61 | 25.98 | +1.011% | 1,200,764 | -23.018% |
| 2026-06-30 | 25.96 | 26.36 | 25.62 | 25.72 | -0.657% | 1,971,740 | -22.240% |
| 2026-06-29 | 25.38 | 26.19 | 25.36 | 25.89 | +1.251% | 2,176,762 | -22.750% |
| 2026-06-26 | 24.78 | 25.70 | 24.65 | 25.57 | +3.397% | 6,526,874 | -21.783% |
| 2026-06-25 | 24.83 | 25.96 | 24.59 | 24.73 | -0.363% | 1,199,796 | -19.127% |
| 2026-06-24 | 25.14 | 25.69 | 24.71 | 24.82 | +0.202% | 1,522,598 | -19.420% |
| 2026-06-23 | 23.76 | 25.31 | 23.51 | 24.77 | +2.994% | 1,658,566 | -19.257% |
| 2026-06-22 | 23.90 | 24.34 | 23.64 | 24.05 | +3.175% | 1,612,585 | -16.840% |
| 2026-06-18 | 24.16 | 24.65 | 23.21 | 23.31 | -0.766% | 2,518,393 | -14.200% |
| 2026-06-17 | 22.11 | 24.20 | 22.09 | 23.49 | +7.114% | 2,605,206 | -14.857% |
| 2026-06-16 | 22.12 | 22.47 | 21.68 | 21.93 | -1.305% | 1,455,916 | -8.801% |
| 2026-06-15 | 21.86 | 22.44 | 21.41 | 22.22 | +2.585% | 1,448,824 | -9.991% |
| 2026-06-12 | 21.02 | 22.15 | 20.92 | 21.66 | +3.045% | 2,189,157 | -7.664% |
| 2026-06-11 | 20.78 | 21.68 | 20.37 | 21.02 | +1.989% | 1,964,777 | -4.853% |
| 2026-06-10 | 20.61 | 21.71 | 20.16 | 20.61 | -0.866% | 2,484,049 | -2.960% |
| 2026-06-09 | 19.84 | 20.93 | 19.45 | 20.79 | +6.397% | 1,916,856 | -3.800% |
| 2026-06-08 | 19.85 | 20.05 | 19.19 | 19.54 | +0.102% | 1,893,415 | +2.354% |
| 2026-06-05 | 19.94 | 19.94 | 19.24 | 19.52 | -3.078% | 2,192,211 | +2.459% |
| 2026-06-04 | 19.70 | 21.10 | 19.67 | 20.14 | +2.442% | 1,833,490 | -0.695% |
| 2026-06-03 | 19.34 | 19.69 | 19.19 | 19.66 | +1.602% | 1,027,140 | +1.729% |
| 2026-06-02 | 19.96 | 20.13 | 18.92 | 19.35 | -5.194% | 1,764,119 | +3.359% |
| 2026-06-01 | 20.73 | 20.86 | 20.03 | 20.41 | -2.994% | 1,678,909 | -2.009% |
| 2026-05-29 | 20.84 | 21.18 | 20.84 | 21.04 | +0.430% | 1,699,843 | -4.943% |
| 2026-05-28 | 20.10 | 21.05 | 19.66 | 20.95 | +3.662% | 1,354,521 | -4.535% |
| 2026-05-27 | 19.62 | 20.34 | 19.57 | 20.21 | +4.283% | 1,625,489 | -1.039% |
| 2026-05-26 | 18.86 | 19.63 | 18.60 | 19.38 | +3.970% | 2,354,219 | +3.199% |
| 2026-05-22 | 18.52 | 19.06 | 18.18 | 18.64 | -3.420% | 3,557,142 | +7.296% |
| 2026-05-21 | 18.55 | 19.33 | 18.35 | 19.30 | +2.496% | 1,351,507 | +3.627% |
| 2026-05-20 | 18.21 | 19.18 | 18.11 | 18.83 | +3.976% | 1,379,713 | +6.213% |
| 2026-05-19 | 18.39 | 18.40 | 17.71 | 18.11 | -1.576% | 2,130,812 | +10.436% |
| 2026-05-18 | 18.62 | 19.11 | 18.23 | 18.40 | -1.182% | 1,709,434 | +8.696% |
| 2026-05-15 | 19.01 | 19.37 | 18.50 | 18.62 | -3.971% | 2,154,160 | +7.411% |
| 2026-05-14 | 19.97 | 20.00 | 18.88 | 19.39 | -2.071% | 1,828,150 | +3.146% |
| 2026-05-13 | 19.27 | 19.95 | 19.27 | 19.80 | +1.747% | 1,257,934 | +1.010% |
| 2026-05-12 | 19.76 | 19.97 | 19.18 | 19.46 | -1.068% | 1,792,303 | +2.775% |
| 2026-05-11 | 19.69 | 20.55 | 19.43 | 19.67 | +0.255% | 1,834,085 | +1.678% |
| 2026-05-08 | 19.44 | 20.53 | 19.44 | 19.62 | -0.457% | 1,945,846 | +1.937% |
| 2026-05-07 | 20.40 | 20.41 | 19.19 | 19.71 | -3.430% | 1,228,531 | +1.471% |
| 2026-05-06 | 19.22 | 20.49 | 18.91 | 20.41 | +7.875% | 2,199,216 | -2.009% |
| 2026-05-05 | 18.99 | 19.40 | 18.33 | 18.92 | +1.339% | 2,535,662 | +5.708% |
| 2026-05-04 | 18.14 | 19.15 | 18.10 | 18.67 | +2.022% | 2,481,928 | +7.124% |
| 2026-05-01 | 18.70 | 18.81 | 18.21 | 18.30 | -2.244% | 1,514,442 | +9.290% |
| 2026-04-30 | 18.69 | 18.92 | 18.33 | 18.72 | +0.645% | 2,866,552 | +6.838% |
| 2026-04-29 | 19.60 | 20.17 | 18.23 | 18.60 | -7.278% | 3,000,027 | +7.527% |
| 2026-04-28 | 19.97 | 20.43 | 19.84 | 20.06 | +0.602% | 1,082,248 | -0.299% |
| 2026-04-27 | 19.76 | 20.36 | 19.76 | 19.94 | +0.352% | 1,030,286 | +0.301% |
| 2026-04-24 | 19.45 | 20.05 | 19.27 | 19.87 | +2.159% | 1,174,239 | +0.654% |
| 2026-04-23 | 20.28 | 20.36 | 19.20 | 19.45 | -3.951% | 1,221,096 | +2.828% |
| 2026-04-22 | 20.28 | 20.57 | 20.00 | 20.25 | +0.596% | 1,424,881 | -1.235% |
| 2026-04-21 | 20.50 | 20.75 | 19.94 | 20.13 | -1.996% | 1,025,703 | -0.646% |
| 2026-04-20 | 20.76 | 20.88 | 20.09 | 20.54 | -0.146% | 738,986 | -2.629% |
| 2026-04-17 | 21.13 | 21.37 | 20.54 | 20.57 | -0.676% | 1,462,091 | -2.771% |
| 2026-04-16 | 21.63 | 21.80 | 20.64 | 20.71 | -4.474% | 1,515,701 | -3.428% |
| 2026-04-15 | 20.24 | 21.71 | 20.20 | 21.68 | +7.540% | 1,877,465 | -7.749% |
| 2026-04-14 | 19.43 | 20.29 | 19.43 | 20.16 | +3.811% | 807,162 | -0.794% |
| 2026-04-13 | 19.23 | 19.93 | 19.02 | 19.42 | +0.988% | 1,107,628 | +2.987% |
| 2026-04-10 | 19.41 | 19.63 | 18.96 | 19.23 | -0.311% | 1,127,304 | +4.004% |
| 2026-04-09 | 19.37 | 19.73 | 19.05 | 19.29 | -1.682% | 1,435,412 | +3.681% |
| 2026-04-08 | 20.04 | 20.29 | 19.26 | 19.62 | +1.082% | 1,116,426 | +1.937% |
| 2026-04-07 | 19.23 | 19.53 | 18.80 | 19.41 | +0.155% | 1,197,074 | +3.040% |
| 2026-04-06 | 20.60 | 20.80 | 19.22 | 19.38 | -6.150% | 1,801,194 | +3.199% |
| 2026-04-02 | 18.92 | 20.66 | 18.92 | 20.65 | +4.929% | 1,625,807 | -3.148% |
| 2026-04-01 | 19.56 | 20.00 | 19.33 | 19.68 | +2.500% | 1,912,413 | +1.626% |
| 2026-03-31 | 18.90 | 19.44 | 18.74 | 19.20 | +6.195% | 2,216,435 | +4.167% |
| 2026-03-30 | 18.26 | 18.46 | 17.86 | 18.08 | -0.441% | 1,733,975 | +10.619% |
| 2026-03-27 | 19.59 | 19.74 | 18.10 | 18.16 | -7.981% | 3,068,890 | +10.132% |
| 2026-03-26 | 22.53 | 22.58 | 19.73 | 19.73 | -12.172% | 3,426,130 | +1.343% |
| 2026-03-25 | 22.62 | 23.46 | 21.27 | 22.47 | +7.153% | 5,408,026 | -10.992% |
| 2026-03-24 | 20.73 | 21.21 | 20.54 | 20.97 | -0.569% | 1,627,499 | -4.626% |
| 2026-03-23 | 20.75 | 21.66 | 20.50 | 21.09 | +4.561% | 1,663,703 | -5.168% |
| 2026-03-20 | 19.74 | 20.51 | 19.63 | 20.17 | +2.127% | 3,892,301 | -0.843% |
| 2026-03-19 | 19.88 | 20.19 | 18.93 | 19.75 | -1.545% | 1,381,526 | +1.266% |
| 2026-03-18 | 20.51 | 20.66 | 19.90 | 20.06 | -3.139% | 1,081,095 | -0.299% |
| 2026-03-17 | 20.53 | 20.90 | 20.45 | 20.71 | +0.681% | 1,177,937 | -3.428% |
| 2026-03-16 | 20.54 | 21.16 | 20.31 | 20.57 | 0.000% | 1,454,860 | -2.771% |
| 2026-03-13 | 20.91 | 21.42 | 20.08 | 20.57 | -0.628% | 1,290,239 | -2.771% |
| 2026-03-12 | 21.03 | 21.53 | 20.00 | 20.70 | -4.211% | 1,329,780 | -3.382% |
| 2026-03-11 | 21.46 | 21.72 | 20.82 | 21.61 | +0.840% | 1,140,946 | -7.450% |
| 2026-03-10 | 21.31 | 21.82 | 21.09 | 21.43 | +0.563% | 2,016,401 | -6.673% |
| 2026-03-09 | 20.32 | 21.75 | 20.17 | 21.31 | +8.228% | 2,627,261 | -6.147% |
| 2026-03-06 | 19.46 | 19.76 | 19.05 | 19.69 | -0.051% | 1,260,862 | +1.574% |
| 2026-03-05 | 19.93 | 20.63 | 19.45 | 19.70 | -3.289% | 1,453,298 | +1.523% |
| 2026-03-04 | 20.29 | 20.92 | 19.94 | 20.37 | +1.748% | 1,249,589 | -1.816% |
| 2026-03-03 | 20.18 | 20.64 | 19.76 | 20.02 | -4.667% | 1,357,537 | -0.100% |
| 2026-03-02 | 21.04 | 21.52 | 20.58 | 21.00 | -0.850% | 1,391,732 | -4.762% |
| 2026-02-27 | 21.14 | 21.45 | 20.25 | 21.18 | -1.120% | 1,411,692 | -5.571% |
| 2026-02-26 | 22.20 | 22.39 | 21.00 | 21.42 | -3.903% | 1,655,546 | -6.629% |
| 2026-02-25 | 21.60 | 22.59 | 21.60 | 22.29 | +4.013% | 1,701,989 | -10.274% |
| 2026-02-24 | 20.86 | 21.56 | 20.48 | 21.43 | +2.733% | 1,432,087 | -6.673% |
| 2026-02-23 | 20.30 | 21.38 | 20.10 | 20.86 | +3.318% | 1,429,304 | -4.123% |
| 2026-02-20 | 20.00 | 20.51 | 19.69 | 20.19 | -0.247% | 1,798,754 | -0.941% |
| 2026-02-19 | 19.08 | 20.36 | 18.96 | 20.24 | +5.252% | 1,613,250 | -1.186% |
| 2026-02-18 | 19.01 | 20.01 | 19.00 | 19.23 | -0.259% | 2,629,590 | +4.004% |
| 2026-02-17 | 18.73 | 19.63 | 18.65 | 19.28 | +2.717% | 1,858,786 | +3.734% |
| 2026-02-13 | 19.24 | 20.12 | 18.61 | 18.77 | -2.138% | 1,343,408 | +6.553% |
| 2026-02-12 | 19.81 | 20.21 | 18.75 | 19.18 | -2.590% | 1,397,007 | +4.275% |
| 2026-02-11 | 19.91 | 20.00 | 18.66 | 19.69 | -0.656% | 1,463,270 | +1.574% |
| 2026-02-10 | 21.05 | 21.15 | 19.74 | 19.82 | -4.894% | 2,000,628 | +0.908% |
| 2026-02-09 | 21.20 | 21.20 | 20.16 | 20.84 | -1.139% | 1,241,949 | -4.031% |
| 2026-02-06 | 20.40 | 21.31 | 20.36 | 21.08 | +5.295% | 1,648,322 | -5.123% |
| 2026-02-05 | 21.16 | 21.48 | 19.76 | 20.02 | -5.921% | 1,626,880 | -0.100% |
| 2026-02-04 | 21.98 | 21.98 | 20.64 | 21.28 | -2.296% | 1,832,599 | -6.015% |
| 2026-02-03 | 22.89 | 23.77 | 21.32 | 21.78 | -4.222% | 1,727,856 | -8.173% |
| 2026-02-02 | 21.33 | 22.78 | 21.13 | 22.74 | +4.600% | 1,594,320 | -12.049% |
| 2026-01-30 | 21.37 | 22.00 | 21.13 | 21.74 | +0.695% | 2,748,748 | -8.004% |
| 2026-01-29 | 21.36 | 21.99 | 20.67 | 21.59 | +3.599% | 1,496,375 | -7.365% |
| 2026-01-28 | 21.43 | 21.81 | 20.35 | 20.84 | -1.929% | 2,632,988 | -4.031% |
| 2026-01-27 | 20.64 | 21.34 | 20.36 | 21.25 | +3.105% | 1,448,863 | -5.882% |
| 2026-01-26 | 20.01 | 21.14 | 19.56 | 20.61 | +1.778% | 1,538,126 | -2.960% |
| 2026-01-23 | 20.82 | 21.39 | 20.17 | 20.25 | -3.249% | 2,103,371 | -1.235% |
| 2026-01-22 | 18.74 | 21.09 | 18.67 | 20.93 | +12.527% | 3,088,020 | -4.443% |
| 2026-01-21 | 17.52 | 18.79 | 17.52 | 18.60 | +6.104% | 1,845,921 | +7.527% |
| 2026-01-20 | 17.42 | 17.80 | 17.18 | 17.53 | -2.557% | 1,414,267 | +14.090% |
| 2026-01-16 | 19.12 | 19.14 | 17.90 | 17.99 | -4.207% | 1,386,339 | +11.173% |
| 2026-01-15 | 18.25 | 18.98 | 17.88 | 18.78 | +2.791% | 1,894,537 | +6.496% |
| 2026-01-14 | 18.09 | 18.48 | 17.94 | 18.27 | +0.883% | 1,128,570 | +9.469% |
| 2026-01-13 | 17.98 | 18.18 | 17.64 | 18.11 | +0.891% | 1,225,134 | +10.436% |
| 2026-01-12 | 17.25 | 17.98 | 16.96 | 17.95 | +5.094% | 1,144,672 | +11.421% |
| 2026-01-09 | 17.39 | 17.71 | 17.03 | 17.08 | +0.059% | 981,137 | +17.096% |
| 2026-01-08 | 16.98 | 17.57 | 16.64 | 17.07 | +0.708% | 1,757,427 | +17.165% |
| 2026-01-07 | 17.48 | 17.95 | 16.70 | 16.95 | -1.511% | 1,877,134 | +17.994% |
| 2026-01-06 | 16.13 | 17.25 | 16.00 | 17.21 | +7.428% | 2,779,172 | +16.212% |
| 2026-01-05 | 16.20 | 16.53 | 15.34 | 16.02 | -1.537% | 1,628,321 | +24.844% |
| 2026-01-02 | 16.66 | 16.68 | 15.69 | 16.27 | -1.454% | 1,185,505 | +22.926% |
| 2025-12-31 | 16.42 | 16.67 | 16.28 | 16.51 | +0.609% | 1,159,499 | +21.139% |
| 2025-12-30 | 16.51 | 16.66 | 16.34 | 16.41 | -1.025% | 851,898 | +21.877% |
| 2025-12-29 | 16.70 | 16.91 | 16.44 | 16.58 | -1.719% | 1,264,038 | +20.627% |
| 2025-12-26 | 16.92 | 16.93 | 16.55 | 16.87 | -0.706% | 677,996 | +18.554% |
| 2025-12-24 | 16.90 | 17.05 | 16.72 | 16.99 | +1.071% | 505,006 | +17.716% |
| 2025-12-23 | 17.43 | 17.61 | 16.72 | 16.81 | -3.778% | 1,057,264 | +18.977% |
| 2025-12-22 | 16.90 | 17.85 | 16.81 | 17.47 | +3.680% | 1,419,889 | +14.482% |
| 2025-12-19 | 16.84 | 17.30 | 16.81 | 16.85 | +0.477% | 2,144,977 | +18.694% |
| 2025-12-18 | 16.94 | 17.28 | 16.74 | 16.77 | -0.238% | 945,046 | +19.261% |
| 2025-12-17 | 16.96 | 17.30 | 16.66 | 16.81 | -1.234% | 1,249,194 | +18.977% |
| 2025-12-16 | 17.40 | 17.55 | 16.82 | 17.02 | -1.845% | 1,709,223 | +17.509% |
| 2025-12-15 | 18.14 | 18.17 | 17.22 | 17.34 | -3.560% | 1,774,148 | +15.340% |
| 2025-12-12 | 17.41 | 18.30 | 17.24 | 17.98 | +3.512% | 1,400,507 | +11.235% |
| 2025-12-11 | 17.37 | 17.76 | 17.20 | 17.37 | -1.138% | 2,999,115 | +15.141% |
| 2025-12-10 | 18.30 | 19.59 | 17.52 | 17.57 | -10.631% | 6,063,669 | +13.830% |
| 2025-12-09 | 19.62 | 19.87 | 19.19 | 19.66 | -0.152% | 1,356,015 | +1.729% |
| 2025-12-08 | 20.23 | 20.57 | 19.50 | 19.69 | -1.353% | 1,480,858 | +1.574% |
| 2025-12-05 | 20.37 | 20.61 | 19.94 | 19.96 | -0.746% | 2,022,030 | +0.200% |
| 2025-12-04 | 18.77 | 20.48 | 18.47 | 20.11 | +5.842% | 2,536,997 | -0.547% |
| 2025-12-03 | 18.03 | 19.16 | 17.90 | 19.00 | +6.502% | 1,474,308 | +5.263% |
| 2025-12-02 | 18.22 | 18.48 | 17.65 | 17.84 | -1.762% | 1,192,630 | +12.108% |
| 2025-12-01 | 19.10 | 19.13 | 18.00 | 18.16 | -6.728% | 1,570,764 | +10.132% |
| 2025-11-28 | 19.46 | 19.53 | 18.95 | 19.47 | +0.361% | 1,088,610 | +2.722% |
| 2025-11-26 | 19.10 | 19.57 | 18.74 | 19.40 | +1.411% | 983,973 | +3.093% |
| 2025-11-25 | 18.97 | 19.63 | 18.88 | 19.13 | +1.057% | 1,284,884 | +4.548% |
| 2025-11-24 | 18.12 | 19.00 | 18.03 | 18.93 | +5.167% | 1,914,081 | +5.652% |
| 2025-11-21 | 16.93 | 18.23 | 16.87 | 18.00 | +4.895% | 1,449,649 | +11.111% |
| 2025-11-20 | 16.96 | 17.95 | 16.87 | 17.16 | +1.418% | 1,411,508 | +16.550% |
| 2025-11-19 | 17.36 | 17.60 | 16.85 | 16.92 | -3.204% | 1,623,988 | +18.203% |
| 2025-11-18 | 17.25 | 17.65 | 16.93 | 17.48 | +0.633% | 903,348 | +14.416% |
| 2025-11-17 | 17.40 | 17.83 | 17.25 | 17.37 | -0.401% | 1,115,545 | +15.141% |
| 2025-11-14 | 16.79 | 18.21 | 16.78 | 17.44 | +1.691% | 1,281,104 | +14.679% |
| 2025-11-13 | 17.23 | 17.84 | 16.66 | 17.15 | -2.112% | 1,421,686 | +16.618% |
| 2025-11-12 | 17.59 | 18.70 | 17.17 | 17.52 | -0.341% | 1,897,628 | +14.155% |
| 2025-11-11 | 15.58 | 17.68 | 15.18 | 17.58 | +12.692% | 2,042,440 | +13.766% |
| 2025-11-10 | 15.42 | 16.55 | 15.32 | 15.60 | +3.862% | 1,923,464 | +28.205% |
| 2025-11-07 | 14.55 | 15.22 | 13.75 | 15.02 | +4.233% | 2,056,348 | +33.156% |
| 2025-11-06 | 14.82 | 15.10 | 14.30 | 14.41 | -3.224% | 1,181,420 | +38.793% |
| 2025-11-05 | 14.84 | 14.99 | 14.56 | 14.89 | -0.201% | 1,247,353 | +34.318% |
| 2025-11-04 | 15.10 | 15.29 | 14.83 | 14.92 | -2.865% | 1,047,974 | +34.048% |
| 2025-11-03 | 15.98 | 16.33 | 15.00 | 15.36 | -5.651% | 1,542,705 | +30.208% |
| 2025-10-31 | 16.25 | 16.45 | 15.90 | 16.28 | -0.611% | 1,235,867 | +22.850% |
| 2025-10-30 | 16.00 | 16.98 | 16.00 | 16.38 | +0.800% | 1,605,139 | +22.100% |
| 2025-10-29 | 16.79 | 16.98 | 16.04 | 16.25 | -3.960% | 1,262,674 | +23.077% |
| 2025-10-28 | 16.37 | 17.02 | 16.04 | 16.92 | +4.380% | 1,504,956 | +18.203% |
| 2025-10-27 | 16.17 | 16.78 | 16.12 | 16.21 | +1.566% | 1,488,747 | +23.381% |
| 2025-10-24 | 16.00 | 16.41 | 15.89 | 15.96 | +0.504% | 1,073,993 | +25.313% |
| 2025-10-23 | 15.86 | 16.09 | 15.53 | 15.88 | -0.439% | 1,403,214 | +25.945% |
| 2025-10-22 | 16.97 | 17.26 | 15.92 | 15.95 | -5.955% | 1,638,992 | +25.392% |
| 2025-10-21 | 17.33 | 17.40 | 16.85 | 16.96 | -1.681% | 1,207,511 | +17.925% |
| 2025-10-20 | 16.97 | 17.72 | 16.91 | 17.25 | +3.541% | 1,556,304 | +15.942% |
| 2025-10-17 | 16.44 | 16.80 | 16.23 | 16.66 | -0.359% | 1,365,791 | +20.048% |
| 2025-10-16 | 16.49 | 17.39 | 16.30 | 16.72 | +2.514% | 2,568,366 | +19.617% |
| 2025-10-15 | 15.23 | 16.43 | 15.19 | 16.31 | +7.232% | 1,714,755 | +22.624% |
| 2025-10-14 | 14.51 | 15.29 | 14.02 | 15.21 | +1.535% | 2,634,211 | +31.492% |
| 2025-10-13 | 15.42 | 15.62 | 14.98 | 14.98 | -2.537% | 1,231,879 | +33.511% |
| 2025-10-10 | 16.20 | 16.51 | 15.00 | 15.37 | -4.947% | 1,749,554 | +30.124% |
| 2025-10-09 | 15.66 | 16.50 | 15.66 | 16.17 | +3.323% | 1,610,699 | +23.686% |
| 2025-10-08 | 15.00 | 16.12 | 14.89 | 15.65 | +5.034% | 1,843,151 | +27.796% |
| 2025-10-07 | 15.36 | 15.40 | 14.85 | 14.90 | -2.102% | 1,275,840 | +34.228% |
| 2025-10-06 | 15.40 | 15.44 | 15.05 | 15.22 | -1.297% | 1,673,571 | +31.406% |
| 2025-10-03 | 15.31 | 15.75 | 15.19 | 15.42 | +1.447% | 1,423,623 | +29.702% |
| 2025-10-02 | 15.45 | 15.68 | 14.90 | 15.20 | +1.945% | 1,613,437 | +31.579% |
| 2025-10-01 | 14.69 | 15.75 | 14.58 | 14.91 | +2.686% | 2,175,241 | +34.138% |
| 2025-09-30 | 14.48 | 14.58 | 14.08 | 14.52 | 0.000% | 2,092,302 | +37.741% |
| 2025-09-29 | 14.15 | 14.56 | 13.88 | 14.52 | +4.086% | 2,199,117 | +37.741% |
| 2025-09-26 | 13.50 | 14.07 | 13.28 | 13.95 | +3.872% | 2,327,634 | +43.369% |
| 2025-09-25 | 13.40 | 13.60 | 13.14 | 13.43 | -0.371% | 2,231,053 | +48.920% |
| 2025-09-24 | 13.04 | 13.65 | 13.00 | 13.48 | +3.295% | 2,286,855 | +48.368% |
| 2025-09-23 | 13.34 | 13.42 | 12.78 | 13.05 | -2.027% | 2,341,925 | +53.257% |
| 2025-09-22 | 12.80 | 13.59 | 12.58 | 13.32 | +4.471% | 2,282,593 | +50.150% |
| 2025-09-19 | 13.18 | 13.38 | 12.72 | 12.75 | -3.263% | 4,848,115 | +56.863% |
| 2025-09-18 | 13.31 | 13.49 | 13.11 | 13.18 | +0.919% | 2,119,950 | +51.745% |
| 2025-09-17 | 13.31 | 13.86 | 13.04 | 13.06 | -1.508% | 2,275,864 | +53.139% |
| 2025-09-16 | 13.14 | 13.58 | 13.13 | 13.26 | +0.760% | 2,570,869 | +50.830% |
| 2025-09-15 | 14.24 | 14.37 | 13.13 | 13.16 | -7.259% | 1,643,896 | +51.976% |
| 2025-09-12 | 14.65 | 14.80 | 14.17 | 14.19 | -4.251% | 1,599,200 | +40.944% |
| 2025-09-11 | 14.70 | 15.10 | 14.70 | 14.82 | +1.230% | 1,502,538 | +34.953% |
| 2025-09-10 | 15.34 | 15.46 | 14.63 | 14.64 | -4.687% | 1,672,910 | +36.612% |
| 2025-09-09 | 15.52 | 15.62 | 14.70 | 15.36 | -0.903% | 1,567,279 | +30.208% |
| 2025-09-08 | 15.45 | 15.69 | 15.06 | 15.50 | +0.454% | 2,176,239 | +29.032% |
| 2025-09-05 | 14.95 | 15.66 | 14.87 | 15.43 | +4.327% | 4,188,453 | +29.618% |
| 2025-09-04 | 15.29 | 15.35 | 14.52 | 14.79 | -3.396% | 1,331,493 | +35.227% |
| 2025-09-03 | 15.43 | 16.20 | 15.16 | 15.31 | -0.906% | 2,801,816 | +30.634% |
| 2025-09-02 | 15.00 | 15.56 | 14.84 | 15.45 | +1.179% | 5,357,120 | +29.450% |
| 2025-08-29 | 15.71 | 15.85 | 15.02 | 15.27 | -2.428% | 1,886,653 | +30.976% |
| 2025-08-28 | 15.66 | 16.00 | 15.49 | 15.65 | +0.321% | 1,555,954 | +27.796% |
| 2025-08-27 | 15.50 | 15.69 | 15.32 | 15.60 | +0.322% | 1,288,499 | +28.205% |
| 2025-08-26 | 15.52 | 15.79 | 15.20 | 15.55 | -0.128% | 2,024,204 | +28.617% |
| 2025-08-25 | 15.46 | 15.77 | 15.32 | 15.57 | +0.516% | 1,386,024 | +28.452% |
| 2025-08-22 | 15.37 | 16.19 | 15.31 | 15.49 | +1.707% | 2,743,924 | +29.116% |
| 2025-08-21 | 14.34 | 15.34 | 14.27 | 15.23 | +4.962% | 1,773,488 | +31.320% |
| 2025-08-20 | 14.80 | 14.84 | 14.15 | 14.51 | -1.993% | 1,425,839 | +37.836% |
| 2025-08-19 | 14.84 | 14.97 | 14.54 | 14.80 | -0.101% | 974,998 | +35.089% |
| 2025-08-18 | 14.70 | 15.15 | 14.60 | 14.82 | +0.816% | 1,266,261 | +34.953% |
| 2025-08-15 | 14.58 | 14.95 | 14.44 | 14.70 | +1.660% | 1,150,526 | +36.054% |
| 2025-08-14 | 14.44 | 14.69 | 14.04 | 14.46 | -2.363% | 1,767,113 | +38.313% |
| 2025-08-13 | 13.61 | 15.06 | 13.37 | 14.81 | +12.027% | 2,459,669 | +35.044% |
| 2025-08-12 | 14.02 | 14.13 | 12.91 | 13.22 | -5.029% | 2,014,533 | +51.286% |
| 2025-08-11 | 13.96 | 14.11 | 13.62 | 13.92 | -0.287% | 1,294,469 | +43.678% |
| 2025-08-08 | 14.28 | 14.44 | 13.63 | 13.96 | -1.897% | 2,203,335 | +43.266% |
| 2025-08-07 | 14.43 | 14.46 | 13.95 | 14.23 | -0.836% | 2,079,978 | +40.548% |
| 2025-08-06 | 14.23 | 14.37 | 13.96 | 14.35 | +0.420% | 2,326,531 | +39.373% |
| 2025-08-05 | 14.30 | 14.41 | 13.82 | 14.29 | -1.039% | 2,096,023 | +39.958% |
| 2025-08-04 | 13.47 | 14.53 | 13.31 | 14.44 | +7.440% | 2,108,742 | +38.504% |
| 2025-08-01 | 13.63 | 14.02 | 13.25 | 13.44 | -2.820% | 1,762,102 | +48.810% |
| 2025-07-31 | 13.44 | 14.13 | 13.44 | 13.83 | +1.170% | 1,902,425 | +44.613% |
| 2025-07-30 | 13.81 | 14.71 | 13.61 | 13.67 | +0.441% | 2,060,578 | +46.306% |
| 2025-07-29 | 13.75 | 13.80 | 13.52 | 13.61 | -0.147% | 1,558,014 | +46.951% |
| 2025-07-28 | 13.78 | 14.09 | 13.62 | 13.63 | -0.293% | 1,404,016 | +46.735% |
| 2025-07-25 | 14.26 | 14.29 | 13.66 | 13.67 | -4.472% | 1,178,174 | +46.306% |
| 2025-07-24 | 14.35 | 14.56 | 14.14 | 14.31 | -1.106% | 1,311,161 | +39.762% |
| 2025-07-23 | 14.15 | 14.60 | 13.97 | 14.47 | +4.326% | 1,570,931 | +38.217% |
| 2025-07-22 | 13.84 | 14.10 | 13.70 | 13.87 | +0.289% | 1,521,143 | +44.196% |
| 2025-07-21 | 14.20 | 14.38 | 13.71 | 13.83 | -1.214% | 1,160,589 | +44.613% |
| 2025-07-18 | 14.74 | 14.85 | 13.96 | 14.00 | -3.648% | 1,313,020 | +42.857% |
| 2025-07-17 | 14.97 | 15.15 | 14.40 | 14.53 | -2.286% | 1,033,007 | +37.646% |
| 2025-07-16 | 14.41 | 14.92 | 14.33 | 14.87 | +4.940% | 2,447,388 | +34.499% |
| 2025-07-15 | 14.86 | 14.91 | 14.12 | 14.17 | -3.540% | 1,468,457 | +41.143% |
| 2025-07-14 | 14.47 | 14.98 | 14.36 | 14.69 | +1.171% | 1,137,543 | +36.147% |
| 2025-07-11 | 15.05 | 15.35 | 14.38 | 14.52 | -5.407% | 1,691,793 | +37.741% |
| 2025-07-10 | 15.01 | 15.38 | 14.76 | 15.35 | +2.333% | 867,268 | +30.293% |
| 2025-07-09 | 14.41 | 15.16 | 14.39 | 15.00 | +4.676% | 2,019,196 | +33.333% |
| 2025-07-08 | 14.30 | 14.79 | 14.23 | 14.33 | +0.561% | 816,950 | +39.567% |
| 2025-07-07 | 14.50 | 14.67 | 14.12 | 14.25 | -2.995% | 1,162,305 | +40.351% |
| 2025-07-03 | 14.90 | 15.00 | 14.67 | 14.69 | -1.409% | 613,309 | +36.147% |
| 2025-07-02 | 14.06 | 15.00 | 13.94 | 14.90 | +6.810% | 1,707,351 | +34.228% |
| 2025-07-01 | 14.49 | 14.66 | 13.83 | 13.95 | -0.286% | 2,214,168 | +43.369% |
| 2025-06-30 | 14.14 | 14.55 | 13.83 | 13.99 | -0.780% | 1,759,165 | +42.959% |
| 2025-06-27 | 14.45 | 14.66 | 13.97 | 14.10 | -2.692% | 4,079,494 | +41.844% |
| 2025-06-26 | 14.39 | 14.59 | 14.26 | 14.49 | +0.277% | 914,970 | +38.026% |
| 2025-06-25 | 14.45 | 14.79 | 14.18 | 14.45 | +0.347% | 1,113,337 | +38.408% |
| 2025-06-24 | 13.93 | 14.44 | 13.67 | 14.40 | +5.727% | 1,852,615 | +38.889% |
| 2025-06-23 | 13.81 | 13.96 | 13.41 | 13.62 | -1.944% | 1,441,351 | +46.843% |
| 2025-06-20 | 14.13 | 14.13 | 13.57 | 13.89 | -1.419% | 1,528,824 | +43.988% |
| 2025-06-18 | 14.00 | 14.28 | 13.68 | 14.09 | +0.571% | 1,010,461 | +41.945% |
| 2025-06-17 | 14.45 | 14.88 | 13.96 | 14.01 | -4.172% | 1,074,307 | +42.755% |
| 2025-06-16 | 14.80 | 14.80 | 14.29 | 14.62 | +0.481% | 1,194,766 | +36.799% |
| 2025-06-13 | 14.57 | 14.96 | 14.19 | 14.55 | -2.513% | 1,998,468 | +37.457% |
| 2025-06-12 | 15.04 | 15.37 | 14.70 | 14.93 | -1.745% | 1,935,800 | +34.003% |
| 2025-06-11 | 15.39 | 15.69 | 15.05 | 15.19 | -0.459% | 1,180,641 | +31.666% |
| 2025-06-10 | 14.68 | 15.62 | 14.68 | 15.26 | +4.199% | 1,861,411 | +31.062% |
| 2025-06-09 | 15.08 | 15.11 | 14.50 | 14.64 | -0.374% | 1,098,572 | +36.565% |
| 2025-06-06 | 14.41 | 15.36 | 14.36 | 14.70 | +3.376% | 1,794,421 | +36.054% |
| 2025-06-05 | 14.32 | 14.54 | 13.92 | 14.22 | -1.387% | 2,052,002 | +40.647% |
| 2025-06-04 | 13.96 | 14.67 | 13.63 | 14.42 | +3.518% | 2,081,357 | +38.696% |
| 2025-06-03 | 13.91 | 14.20 | 13.52 | 13.93 | -0.215% | 2,071,943 | +43.575% |
| 2025-06-02 | 13.29 | 14.11 | 12.94 | 13.96 | +5.438% | 2,561,972 | +43.266% |
| 2025-05-30 | 13.45 | 13.45 | 12.92 | 13.24 | -2.216% | 1,205,599 | +51.057% |
| 2025-05-29 | 13.16 | 13.77 | 12.89 | 13.54 | +3.834% | 3,290,235 | +47.710% |
| 2025-05-28 | 13.19 | 13.38 | 12.86 | 13.04 | -1.287% | 1,210,686 | +53.374% |
| 2025-05-27 | 13.70 | 13.95 | 13.16 | 13.21 | -1.565% | 1,112,597 | +51.400% |
| 2025-05-23 | 13.22 | 13.64 | 13.14 | 13.42 | -1.757% | 786,276 | +49.031% |
| 2025-05-22 | 14.00 | 14.15 | 13.50 | 13.66 | -0.219% | 1,028,555 | +46.413% |
| 2025-05-21 | 14.07 | 14.45 | 13.58 | 13.69 | -4.199% | 1,132,330 | +46.092% |
| 2025-05-20 | 13.90 | 14.60 | 13.74 | 14.29 | +2.732% | 1,008,378 | +39.958% |
| 2025-05-19 | 13.50 | 14.21 | 13.22 | 13.91 | +0.943% | 752,733 | +43.781% |
| 2025-05-16 | 14.15 | 14.24 | 13.69 | 13.78 | -2.684% | 1,087,534 | +45.138% |
| 2025-05-15 | 14.00 | 14.21 | 13.55 | 14.16 | +1.433% | 1,050,576 | +41.243% |
| 2025-05-14 | 14.26 | 14.47 | 13.71 | 13.96 | -2.104% | 1,193,559 | +43.266% |
| 2025-05-13 | 14.78 | 14.78 | 13.72 | 14.26 | -3.649% | 1,204,844 | +40.252% |
| 2025-05-12 | 15.29 | 15.56 | 14.64 | 14.80 | +2.992% | 1,514,884 | +35.135% |
| 2025-05-09 | 14.49 | 15.31 | 14.33 | 14.37 | -0.416% | 1,367,985 | +39.179% |
| 2025-05-08 | 14.18 | 14.62 | 13.71 | 14.43 | +0.768% | 1,324,037 | +38.600% |
| 2025-05-07 | 13.95 | 14.42 | 13.36 | 14.32 | +2.505% | 1,841,470 | +39.665% |
| 2025-05-06 | 15.69 | 16.16 | 13.90 | 13.97 | -12.633% | 2,093,948 | +43.164% |
| 2025-05-05 | 16.35 | 16.42 | 15.92 | 15.99 | -2.737% | 843,404 | +25.078% |
| 2025-05-02 | 16.55 | 16.97 | 16.21 | 16.44 | +2.366% | 1,118,571 | +21.655% |
| 2025-05-01 | 16.53 | 16.64 | 15.73 | 16.06 | -3.544% | 1,138,395 | +24.533% |
| 2025-04-30 | 16.17 | 16.84 | 16.17 | 16.65 | +0.909% | 1,911,968 | +20.120% |
| 2025-04-29 | 16.18 | 16.83 | 16.07 | 16.50 | +1.538% | 1,521,274 | +21.212% |
| 2025-04-28 | 15.71 | 16.27 | 15.61 | 16.25 | +3.635% | 1,423,922 | +23.077% |
| 2025-04-25 | 15.23 | 15.82 | 15.01 | 15.68 | +1.227% | 1,150,370 | +27.551% |
| 2025-04-24 | 14.87 | 15.67 | 14.71 | 15.49 | +4.169% | 1,361,368 | +29.116% |
| 2025-04-23 | 15.25 | 15.59 | 14.80 | 14.87 | +1.849% | 1,479,888 | +34.499% |
| 2025-04-22 | 13.41 | 14.66 | 13.41 | 14.60 | +11.027% | 1,869,960 | +36.986% |
| 2025-04-21 | 12.59 | 13.66 | 12.31 | 13.15 | +3.218% | 1,211,828 | +52.091% |
| 2025-04-17 | 12.51 | 12.87 | 12.41 | 12.74 | +1.514% | 979,179 | +56.986% |
| 2025-04-16 | 13.03 | 13.27 | 12.37 | 12.55 | -4.708% | 1,435,100 | +59.363% |
| 2025-04-15 | 13.15 | 13.63 | 13.03 | 13.17 | -0.754% | 1,111,532 | +51.860% |
| 2025-04-14 | 12.91 | 13.33 | 12.30 | 13.27 | 0.000% | 1,803,311 | +50.716% |