Dark

ENTA
Enanta Pharmaceuticals, Inc
stock NASDAQ

At Close

Sep 4, 2026 3:59:56 PM EDT

14.11USD+0.642%(+0.09)233,451

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.02)0

After-hours

Sep 4, 2026 4:00:30 PM EDT

14.08USD-0.213%(-0.03)28,391

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	13.9200	14.2250	13.4500	14.0800	+0.428%	233,451	0.000%
2026-09-03	14.1700	14.2900	13.8500	14.0200	-0.497%	239,350	+0.428%
2026-09-02	13.5600	14.1900	13.4800	14.0900	+4.293%	251,784	-0.071%
2026-09-01	13.3400	13.6400	13.2450	13.5100	+1.350%	217,296	+4.219%
2026-08-31	13.5200	13.5950	13.1200	13.3300	-1.985%	286,516	+5.626%
2026-08-28	13.7200	13.9100	13.4700	13.6000	-1.449%	155,915	+3.529%
2026-08-27	14.0800	14.1800	13.7600	13.8000	-2.473%	280,234	+2.029%
2026-08-26	14.0000	14.3700	13.7525	14.1500	+0.497%	156,203	-0.495%
2026-08-25	14.0600	15.0500	14.0200	14.0800	-0.142%	407,079	0.000%
2026-08-24	13.4400	14.2700	12.8300	14.1000	+4.677%	357,439	-0.142%
2026-08-21	13.2700	13.7000	13.0900	13.4700	+2.589%	335,247	+4.529%
2026-08-20	13.4200	13.5000	12.9300	13.1300	-2.813%	194,821	+7.235%
2026-08-19	13.5100	13.6300	13.1601	13.5100	+1.579%	187,392	+4.219%
2026-08-18	12.8000	13.4200	12.8000	13.3000	+3.663%	196,631	+5.865%
2026-08-17	13.1300	13.3200	12.5900	12.8300	-2.508%	314,792	+9.743%
2026-08-14	13.3800	13.3950	12.9600	13.1600	-2.083%	173,405	+6.991%
2026-08-13	13.5700	13.9850	13.4400	13.4400	-0.444%	152,716	+4.762%
2026-08-12	13.4800	13.6750	13.2700	13.5000	-0.148%	149,824	+4.296%
2026-08-11	13.7400	13.8200	12.7100	13.5200	-2.100%	200,171	+4.142%
2026-08-10	13.7300	13.8600	13.6400	13.8100	+0.290%	147,586	+1.955%
2026-08-07	13.4300	13.8700	13.3500	13.7700	+3.223%	182,991	+2.251%
2026-08-06	13.2700	13.5400	13.1925	13.3400	+0.908%	220,703	+5.547%
2026-08-05	13.4000	13.6800	13.0300	13.2200	-0.751%	230,045	+6.505%
2026-08-04	13.0500	13.6300	12.7100	13.3200	+2.857%	209,591	+5.706%
2026-08-03	12.7000	12.9700	12.3400	12.9500	+2.778%	168,146	+8.726%
2026-07-31	12.7300	12.9900	12.5000	12.6000	-3.077%	143,719	+11.746%
2026-07-30	12.4200	13.0200	12.3200	13.0000	+4.418%	142,363	+8.308%
2026-07-29	12.5600	12.7300	12.3700	12.4500	-1.269%	147,299	+13.092%
2026-07-28	12.7600	12.7600	12.4050	12.6100	-0.943%	177,279	+11.657%
2026-07-27	12.9600	13.1600	12.6600	12.7300	-0.391%	91,837	+10.605%
2026-07-24	13.0600	13.0600	12.4150	12.7800	-1.313%	104,647	+10.172%
2026-07-23	12.8700	13.0900	12.5200	12.9500	-0.842%	129,270	+8.726%
2026-07-22	13.3600	13.8150	13.0100	13.0600	-2.683%	153,950	+7.810%
2026-07-21	13.1500	13.6500	12.9000	13.4200	+1.976%	159,595	+4.918%
2026-07-20	13.9900	13.9900	12.9850	13.1600	-4.221%	169,214	+6.991%
2026-07-17	13.0400	13.8500	13.0350	13.7400	+4.170%	189,866	+2.475%
2026-07-16	13.2300	13.5600	12.9400	13.1900	-0.302%	160,367	+6.748%
2026-07-15	13.0700	13.3950	12.8000	13.2300	+0.915%	101,202	+6.425%
2026-07-14	13.6400	13.7500	13.1000	13.1100	-3.886%	136,394	+7.399%
2026-07-13	13.6000	13.9700	13.4300	13.6400	-0.438%	139,402	+3.226%
2026-07-10	14.2500	14.4700	13.2400	13.7000	-3.860%	179,224	+2.774%
2026-07-09	14.4900	14.7100	13.9500	14.2500	-1.656%	162,969	-1.193%
2026-07-08	14.0600	14.8100	14.0200	14.4900	+1.613%	198,849	-2.830%
2026-07-07	14.6600	14.8599	14.0900	14.2600	-1.723%	275,964	-1.262%
2026-07-06	14.9000	15.1000	14.4100	14.5100	-3.971%	242,106	-2.963%
2026-07-02	14.8800	15.5100	14.7700	15.1100	+2.302%	299,428	-6.817%
2026-07-01	14.6300	15.2000	14.6300	14.7700	+1.303%	206,504	-4.672%
2026-06-30	14.5300	14.6650	14.2550	14.5800	+0.482%	281,182	-3.429%
2026-06-29	14.0200	14.7300	13.9400	14.5100	+3.643%	342,574	-2.963%
2026-06-26	13.5100	14.2500	13.4300	14.0000	+4.089%	938,110	+0.571%
2026-06-25	13.7200	14.2000	13.3200	13.4500	-1.968%	181,110	+4.684%
2026-06-24	14.0800	14.6950	13.6900	13.7200	-2.418%	286,556	+2.624%
2026-06-23	13.2200	14.1200	12.9200	14.0600	+5.161%	401,621	+0.142%
2026-06-22	12.8500	13.4000	12.6500	13.3700	+5.608%	225,467	+5.310%
2026-06-18	12.8700	13.1000	12.4800	12.6600	+0.158%	254,121	+11.216%
2026-06-17	12.0500	12.6500	12.0500	12.6400	+4.722%	171,430	+11.392%
2026-06-16	11.4400	12.0700	11.3300	12.0700	+5.507%	142,652	+16.653%
2026-06-15	11.9500	12.2200	11.4100	11.4400	-3.866%	114,012	+23.077%
2026-06-12	11.4800	12.1000	11.1100	11.9000	+3.388%	190,272	+18.319%
2026-06-11	11.7500	11.7500	11.1800	11.5100	-1.624%	263,185	+22.328%
2026-06-10	11.3500	11.7500	11.2050	11.7000	+3.084%	142,985	+20.342%
2026-06-09	11.2300	11.5500	11.1850	11.3500	+2.529%	131,334	+24.053%
2026-06-08	11.4700	13.2350	10.8600	11.0700	-1.862%	158,110	+27.191%
2026-06-05	11.6800	11.6800	11.2500	11.2800	-3.836%	135,055	+24.823%
2026-06-04	11.3300	11.9850	11.3300	11.7300	+4.359%	208,576	+20.034%
2026-06-03	11.9200	12.0300	11.1700	11.2400	-6.567%	372,302	+25.267%
2026-06-02	12.5100	12.6000	11.9100	12.0300	-5.051%	196,988	+17.041%
2026-06-01	13.1000	13.3100	12.5000	12.6700	-3.723%	198,307	+11.129%
2026-05-29	13.1900	13.3100	13.0200	13.1600	-0.529%	187,996	+6.991%
2026-05-28	13.1900	13.4900	13.0500	13.2300	+0.303%	165,553	+6.425%
2026-05-27	13.5300	13.8500	13.0950	13.1900	-2.513%	295,434	+6.748%
2026-05-26	14.0700	14.1100	13.3800	13.5300	-3.011%	330,510	+4.065%
2026-05-22	13.9400	14.4050	13.7900	13.9500	+0.868%	141,313	+0.932%
2026-05-21	13.5000	13.9650	13.4000	13.8300	+1.616%	141,619	+1.808%
2026-05-20	13.7600	14.2400	13.5400	13.6100	-1.090%	161,204	+3.453%
2026-05-19	13.4700	13.9100	13.3500	13.7600	+2.305%	203,871	+2.326%
2026-05-18	13.4300	13.8600	13.2400	13.4500	+0.298%	259,330	+4.684%
2026-05-15	13.5900	14.0000	13.1900	13.4100	-2.896%	221,933	+4.996%
2026-05-14	13.9800	14.1200	13.5500	13.8100	-1.568%	269,711	+1.955%
2026-05-13	14.3700	14.9100	14.0200	14.0300	-3.441%	159,217	+0.356%
2026-05-12	14.5950	15.3800	13.5900	14.5300	-6.016%	367,019	-3.097%
2026-05-11	15.5500	15.8899	15.1000	15.4600	+0.782%	298,487	-8.926%
2026-05-08	15.0600	15.7000	15.0000	15.3400	+1.657%	191,733	-8.214%
2026-05-07	15.3000	15.9300	14.7800	15.0900	-0.984%	196,493	-6.693%
2026-05-06	14.5300	15.2800	14.4700	15.2400	+5.249%	344,924	-7.612%
2026-05-05	14.6700	14.9400	13.8100	14.4800	-0.413%	271,712	-2.762%
2026-05-04	14.1900	14.9250	14.0900	14.5400	+1.324%	154,788	-3.164%
2026-05-01	13.8900	14.4700	13.7600	14.3500	+3.312%	161,447	-1.882%
2026-04-30	13.8700	14.2700	13.5700	13.8900	+0.144%	162,688	+1.368%
2026-04-29	13.3600	13.9200	13.3600	13.8700	+1.167%	118,332	+1.514%
2026-04-28	13.2600	13.7800	13.2600	13.7100	+3.238%	102,662	+2.699%
2026-04-27	13.2600	13.8700	13.1950	13.2800	-0.225%	92,384	+6.024%
2026-04-24	13.2700	13.5450	12.8000	13.3100	-0.300%	164,733	+5.785%
2026-04-23	13.7900	14.0000	13.2700	13.3500	-3.191%	90,128	+5.468%
2026-04-22	13.3100	13.8900	13.1000	13.7900	+4.154%	113,741	+2.103%
2026-04-21	13.7700	13.8300	13.1850	13.2400	-3.919%	114,862	+6.344%
2026-04-20	13.9600	14.4400	13.7600	13.7800	-1.642%	101,577	+2.177%
2026-04-17	14.3200	14.3200	13.9600	14.0100	-0.356%	123,145	+0.500%
2026-04-16	14.4000	14.5200	14.0200	14.0600	-3.368%	83,362	+0.142%
2026-04-15	14.6300	14.8900	14.3300	14.5500	-0.547%	108,441	-3.230%
2026-04-14	14.1000	14.8700	13.2900	14.6300	+2.523%	111,171	-3.759%
2026-04-13	14.0900	14.4200	13.9300	14.2700	+1.134%	71,984	-1.331%
2026-04-10	13.9400	14.4100	13.8500	14.1100	+1.147%	227,552	-0.213%
2026-04-09	13.6700	14.1200	13.4300	13.9500	+1.307%	108,334	+0.932%
2026-04-08	13.8100	14.0000	13.5600	13.7700	+2.532%	76,940	+2.251%
2026-04-07	13.1900	13.4700	12.8400	13.4300	+1.358%	91,753	+4.840%
2026-04-06	13.1700	13.5900	12.8000	13.2500	+0.837%	115,598	+6.264%
2026-04-02	12.6600	13.2600	12.6100	13.1400	+1.311%	112,824	+7.154%
2026-04-01	12.7600	13.3200	12.1440	12.9700	+2.692%	202,061	+8.558%
2026-03-31	12.4300	12.7600	12.2350	12.6300	+3.695%	107,549	+11.481%
2026-03-30	12.1400	12.4350	11.7500	12.1800	0.000%	126,890	+15.599%
2026-03-27	12.4100	13.2800	11.9700	12.1800	-2.638%	121,450	+15.599%
2026-03-26	12.3100	13.5400	12.1500	12.5100	+2.794%	158,355	+12.550%
2026-03-25	12.2000	12.6800	12.0700	12.1700	+0.745%	145,355	+15.694%
2026-03-24	12.5100	12.5400	12.0400	12.0800	-4.506%	114,432	+16.556%
2026-03-23	12.8000	12.9800	12.5700	12.6500	+1.119%	114,136	+11.304%
2026-03-20	13.0000	13.1900	12.4400	12.5100	-3.769%	199,736	+12.550%
2026-03-19	12.5200	13.1000	12.4800	13.0000	+2.362%	134,040	+8.308%
2026-03-18	13.1400	13.6850	12.6400	12.7000	-4.295%	130,753	+10.866%
2026-03-17	12.9100	13.6500	12.7500	13.2700	+2.789%	133,053	+6.104%
2026-03-16	12.8700	12.9800	12.5100	12.9100	+1.654%	175,869	+9.063%
2026-03-13	13.6300	13.6700	12.6700	12.7000	-5.295%	473,344	+10.866%
2026-03-12	13.8600	14.0000	13.3200	13.4100	-5.363%	101,775	+4.996%
2026-03-11	13.8200	14.2700	13.8006	14.1700	+1.577%	103,001	-0.635%
2026-03-10	13.9100	14.2200	13.7400	13.9500	+0.432%	84,053	+0.932%
2026-03-09	13.2100	14.0300	13.2100	13.8900	+2.585%	130,588	+1.368%
2026-03-06	13.5600	13.9900	13.1700	13.5400	-1.456%	144,094	+3.988%
2026-03-05	15.2200	15.4800	13.7050	13.7400	-10.837%	240,513	+2.475%
2026-03-04	14.6100	15.6800	14.6100	15.4100	+4.688%	311,279	-8.631%
2026-03-03	14.4800	15.0000	14.2300	14.7200	+1.447%	164,217	-4.348%
2026-03-02	14.0200	14.6000	13.9600	14.5100	+1.469%	188,167	-2.963%
2026-02-27	14.2500	14.3200	13.8850	14.3000	-0.763%	115,324	-1.538%
2026-02-26	14.6100	14.7000	14.1400	14.4100	-1.571%	207,688	-2.290%
2026-02-25	14.8500	15.2800	14.4550	14.6400	-0.746%	164,495	-3.825%
2026-02-24	13.6000	14.8950	13.3900	14.7500	+9.340%	334,773	-4.542%
2026-02-23	13.5700	14.0700	13.1900	13.4900	-0.148%	161,411	+4.374%
2026-02-20	13.8900	14.1600	13.0200	13.5100	-3.500%	435,611	+4.219%
2026-02-19	13.5500	14.3100	13.5200	14.0000	+0.792%	200,838	+0.571%
2026-02-18	13.8200	14.1900	13.8200	13.8900	+0.216%	134,746	+1.368%
2026-02-17	13.8900	14.1200	13.6500	13.8600	+0.072%	104,543	+1.587%
2026-02-13	13.8400	14.2621	13.5300	13.8500	+0.072%	136,385	+1.661%
2026-02-12	14.0300	14.3800	13.8200	13.8400	-2.877%	174,457	+1.734%
2026-02-11	14.2600	14.4700	13.8500	14.2500	+0.849%	207,572	-1.193%
2026-02-10	15.1200	15.5500	13.3349	14.1300	+2.169%	385,627	-0.354%
2026-02-09	13.5100	13.8900	13.1800	13.8300	+2.369%	217,689	+1.808%
2026-02-06	13.2200	13.6200	13.2200	13.5100	+4.163%	164,022	+4.219%
2026-02-05	13.0900	13.4900	12.9500	12.9700	-3.783%	176,618	+8.558%
2026-02-04	13.5400	13.5650	13.1650	13.4800	-0.663%	161,638	+4.451%
2026-02-03	13.1700	13.6600	13.1250	13.5700	+2.881%	170,761	+3.758%
2026-02-02	12.7600	13.3500	12.7600	13.1900	+2.248%	177,357	+6.748%
2026-01-30	12.8300	12.9800	12.4500	12.9000	0.000%	208,748	+9.147%
2026-01-29	12.5400	13.0300	12.5300	12.9000	+1.976%	135,308	+9.147%
2026-01-28	12.9800	13.0100	12.6000	12.6500	-2.542%	163,477	+11.304%
2026-01-27	12.9200	13.2900	12.5801	12.9800	+0.464%	169,625	+8.475%
2026-01-26	13.0000	13.0550	12.5500	12.9200	-0.768%	209,122	+8.978%
2026-01-23	12.7600	13.0550	12.3200	13.0200	+1.719%	288,406	+8.141%
2026-01-22	12.5300	13.0000	12.5300	12.8000	+1.830%	260,366	+10.000%
2026-01-21	12.4300	12.7900	12.4100	12.5700	+0.641%	270,882	+12.013%
2026-01-20	12.3500	13.9850	12.0900	12.4900	-0.952%	183,635	+12.730%
2026-01-16	13.2800	13.2800	12.5000	12.6100	-5.543%	341,182	+11.657%
2026-01-15	13.8700	13.9250	13.2100	13.3500	-3.540%	321,565	+5.468%
2026-01-14	13.0800	13.9800	12.9350	13.8400	+5.407%	221,774	+1.734%
2026-01-13	12.8800	13.2700	12.5300	13.1300	+1.704%	194,271	+7.235%
2026-01-12	13.0600	13.1400	12.5300	12.9100	-1.526%	303,412	+9.063%
2026-01-09	13.5000	13.6400	13.0200	13.1100	-2.455%	210,678	+7.399%
2026-01-08	13.7600	13.8200	13.2400	13.4400	-3.240%	229,755	+4.762%
2026-01-07	13.5800	13.9750	13.4300	13.8900	+2.283%	197,383	+1.368%
2026-01-06	13.8400	13.8400	13.4500	13.5800	-2.372%	216,028	+3.682%
2026-01-05	14.4200	14.7750	13.6600	13.9100	-3.537%	461,640	+1.222%
2026-01-02	15.7900	15.9300	14.3050	14.4200	-8.561%	354,276	-2.358%
2025-12-31	15.8400	16.5200	15.4200	15.7700	-0.818%	480,182	-10.717%
2025-12-30	16.4200	16.8800	15.8000	15.9000	-3.226%	345,719	-11.447%
2025-12-29	16.7400	17.1500	16.2900	16.4300	-2.493%	318,071	-14.303%
2025-12-26	16.5600	16.9000	16.1988	16.8500	+1.506%	251,280	-16.439%
2025-12-24	15.8400	17.0500	15.8400	16.6000	+5.665%	292,146	-15.181%
2025-12-23	16.1000	16.2200	15.7000	15.7100	-3.085%	314,519	-10.376%
2025-12-22	15.4300	16.4800	15.0900	16.2100	+5.328%	492,121	-13.140%
2025-12-19	14.5800	15.8600	14.4200	15.3900	+5.919%	1,688,883	-8.512%
2025-12-18	14.4400	14.8900	14.1100	14.5300	+1.965%	316,921	-3.097%
2025-12-17	14.8900	15.0800	14.0650	14.2500	-4.040%	334,319	-1.193%
2025-12-16	14.7200	15.2800	14.4000	14.8500	-0.134%	358,027	-5.185%
2025-12-15	14.8900	15.2000	14.3450	14.8700	+0.950%	364,145	-5.313%
2025-12-12	14.1300	14.9500	13.9850	14.7300	+4.173%	254,941	-4.413%
2025-12-11	14.3800	14.6200	14.0500	14.1400	-1.601%	254,763	-0.424%
2025-12-10	14.6300	14.7900	14.1900	14.3700	-1.844%	197,811	-2.018%
2025-12-09	14.0700	14.6900	13.7900	14.6400	+3.244%	254,258	-3.825%
2025-12-08	14.7800	14.7800	13.7500	14.1800	-2.877%	320,494	-0.705%
2025-12-05	14.0700	14.6550	13.8900	14.6000	+3.620%	334,049	-3.562%
2025-12-04	14.0000	14.4620	13.9300	14.0900	-1.053%	246,055	-0.071%
2025-12-03	14.0200	14.5200	14.0000	14.2400	+2.006%	268,579	-1.124%
2025-12-02	14.0800	14.3200	13.8000	13.9600	-1.273%	356,377	+0.860%
2025-12-01	13.8000	14.5100	13.8000	14.1400	+0.142%	436,775	-0.424%
2025-11-28	13.9700	14.2212	13.6300	14.1200	+1.291%	143,060	-0.283%
2025-11-26	13.7200	14.2065	13.5000	13.9400	+2.050%	214,978	+1.004%
2025-11-25	13.7800	13.8600	12.9684	13.6600	+0.073%	425,466	+3.075%
2025-11-24	12.9100	13.7800	12.7000	13.6500	+7.227%	457,375	+3.150%
2025-11-21	12.0800	13.0000	11.8900	12.7300	+4.946%	273,607	+10.605%
2025-11-20	12.2900	12.8400	11.9750	12.1300	0.000%	281,030	+16.076%
2025-11-19	12.2700	12.8119	11.8900	12.1300	-1.861%	259,095	+16.076%
2025-11-18	12.2200	13.5500	11.8000	12.3600	-3.588%	504,061	+13.916%
2025-11-17	12.0600	12.9400	11.8500	12.8200	+6.302%	410,574	+9.828%
2025-11-14	11.9800	12.5000	11.7000	12.0600	+2.901%	276,146	+16.750%
2025-11-13	11.8400	11.9600	11.6100	11.7200	-1.760%	206,090	+20.137%
2025-11-12	12.1100	12.4091	11.7800	11.9300	-0.914%	264,677	+18.022%
2025-11-11	11.5600	12.4700	11.1000	12.0400	+4.605%	327,037	+16.944%
2025-11-10	11.2200	11.5300	11.0000	11.5100	+4.732%	249,527	+22.328%
2025-11-07	10.7100	11.0000	10.2200	10.9900	+1.759%	213,058	+28.116%
2025-11-06	10.9300	11.0600	10.4100	10.8000	-1.099%	177,881	+30.370%
2025-11-05	10.7900	11.2000	10.6100	10.9200	+1.018%	273,046	+28.938%
2025-11-04	10.6200	11.3350	10.5650	10.8100	-0.092%	640,094	+30.250%
2025-11-03	10.9200	11.1800	10.4400	10.8200	-1.277%	380,966	+30.129%
2025-10-31	10.8900	11.0800	10.6200	10.9600	+0.921%	367,961	+28.467%
2025-10-30	10.5500	11.4500	10.5500	10.8600	+2.164%	675,538	+29.650%
2025-10-29	10.4400	11.1500	10.3300	10.6300	+1.528%	1,092,879	+32.455%
2025-10-28	10.4800	10.6100	10.3000	10.4700	-0.286%	407,089	+34.479%
2025-10-27	10.5300	10.7900	10.3900	10.5000	-0.095%	475,600	+34.095%
2025-10-24	10.7900	10.9120	10.4800	10.5100	-1.500%	357,299	+33.968%
2025-10-23	10.5000	11.0100	10.2000	10.6700	+1.716%	825,402	+31.959%
2025-10-22	10.9400	11.1000	10.4300	10.4900	-4.723%	553,784	+34.223%
2025-10-21	11.1300	11.2164	10.7100	11.0100	-0.945%	389,291	+27.884%
2025-10-20	11.1200	11.5900	11.0368	11.1150	+0.954%	491,107	+26.676%
2025-10-17	11.2500	11.5500	10.8550	11.0100	-3.251%	325,533	+27.884%
2025-10-16	11.8400	12.0238	11.3350	11.3800	-2.568%	378,942	+23.726%
2025-10-15	11.0600	11.8300	11.0100	11.6800	+6.569%	417,348	+20.548%
2025-10-14	11.4100	11.5000	10.8700	10.9600	-4.613%	409,686	+28.467%
2025-10-13	11.0900	11.5000	10.9550	11.4900	+4.265%	550,809	+22.541%
2025-10-10	11.5100	11.5100	10.8600	11.0200	-3.839%	296,415	+27.768%
2025-10-09	11.4000	11.8200	11.1600	11.4600	+1.416%	365,597	+22.862%
2025-10-08	11.2300	11.5400	10.9500	11.3000	+1.986%	584,451	+24.602%
2025-10-07	11.3000	11.4600	10.8100	11.0800	-2.379%	509,679	+27.076%
2025-10-06	10.3300	11.5900	10.2300	11.3500	+9.874%	892,055	+24.053%
2025-10-03	10.2600	10.7861	10.1240	10.3300	0.000%	785,076	+36.302%
2025-10-02	10.6500	10.9500	10.0900	10.3300	-2.639%	972,190	+36.302%
2025-10-01	10.2250	11.8500	9.9100	10.6100	-11.362%	3,543,501	+32.705%
2025-09-30	14.9900	15.0900	11.3000	11.9700	-21.042%	2,026,862	+17.627%
2025-09-29	7.1500	15.3400	7.0500	15.1600	+91.899%	16,718,532	-7.124%
2025-09-26	7.7100	8.0200	7.4800	7.9000	+1.935%	1,630,315	+78.228%
2025-09-25	7.7500	7.9700	7.5900	7.7500	-0.768%	372,791	+81.677%
2025-09-24	7.2500	7.8700	7.1650	7.8100	+8.926%	498,257	+80.282%
2025-09-23	7.6500	7.7900	7.1650	7.1700	-6.883%	195,095	+96.374%
2025-09-22	7.6500	8.0100	7.5800	7.7000	+0.785%	193,476	+82.857%
2025-09-19	7.9300	7.9680	7.5500	7.6400	-2.551%	310,190	+84.293%
2025-09-18	7.6200	7.9200	7.5700	7.8400	+3.979%	257,883	+79.592%
2025-09-17	7.4600	7.8215	7.4200	7.5400	+1.208%	219,553	+86.737%
2025-09-16	7.4200	7.8050	7.3700	7.4500	-0.134%	179,209	+88.993%
2025-09-15	8.3200	8.3500	7.2800	7.4600	-9.903%	400,913	+88.740%
2025-09-12	8.5700	8.8550	8.2500	8.2800	-4.388%	223,754	+70.048%
2025-09-11	8.3000	8.7900	8.2450	8.6600	+3.962%	208,060	+62.587%
2025-09-10	9.0900	9.0900	8.3000	8.3300	-7.854%	218,809	+69.028%
2025-09-09	8.9600	9.0900	8.7900	9.0400	+1.459%	83,689	+55.752%
2025-09-08	8.8500	8.9600	8.6200	8.9100	+0.678%	107,815	+58.025%
2025-09-05	8.9300	9.0800	8.7200	8.8500	-0.450%	103,798	+59.096%
2025-09-04	8.7700	8.9610	8.5000	8.8900	+0.794%	101,918	+58.380%
2025-09-03	9.0600	9.1300	8.6600	8.8200	-2.000%	220,981	+59.637%
2025-09-02	8.7000	9.1700	8.3300	9.0000	+7.143%	414,753	+56.444%
2025-08-29	8.6900	8.8250	8.3750	8.4000	-3.337%	75,898	+67.619%
2025-08-28	8.5400	8.7950	8.5100	8.6900	+1.876%	97,108	+62.025%
2025-08-27	8.5900	8.7500	8.5200	8.5300	-1.387%	54,999	+65.064%
2025-08-26	8.6700	8.7600	8.5500	8.6500	-0.115%	89,379	+62.775%
2025-08-25	8.8100	8.8750	8.5700	8.6600	-1.925%	98,166	+62.587%
2025-08-22	8.6100	9.0900	8.4700	8.8300	+2.794%	119,696	+59.456%
2025-08-21	8.8400	9.0500	8.5200	8.5900	-2.608%	128,832	+63.912%
2025-08-20	8.2700	8.8400	8.2700	8.8200	+5.125%	285,286	+59.637%
2025-08-19	8.4500	8.6100	8.1350	8.3900	+2.693%	341,412	+67.819%
2025-08-18	8.0200	8.3150	7.9100	8.1700	+2.125%	157,025	+72.338%
2025-08-15	7.8000	8.0299	7.5700	8.0000	+3.359%	133,410	+76.000%
2025-08-14	7.4900	7.8000	7.3050	7.7400	+2.111%	130,611	+81.912%
2025-08-13	6.8900	7.6300	6.6001	7.5800	+10.496%	219,586	+85.752%
2025-08-12	6.5900	7.7300	6.5400	6.8600	+5.701%	225,273	+105.248%
2025-08-11	6.9400	7.0900	6.4500	6.4900	-5.942%	176,587	+116.949%
2025-08-08	7.0600	7.0600	6.7800	6.9000	-1.288%	115,211	+104.058%
2025-08-07	7.1000	7.1900	6.9500	6.9900	-1.826%	101,796	+101.431%
2025-08-06	7.4100	7.5200	7.1200	7.1200	-3.914%	99,150	+97.753%
2025-08-05	7.1500	7.4500	7.0500	7.4100	+4.366%	108,319	+90.013%
2025-08-04	7.1500	7.1500	6.8800	7.1000	-0.141%	103,300	+98.310%
2025-08-01	7.4200	7.6500	7.1000	7.1100	-6.201%	195,593	+98.031%
2025-07-31	7.5600	7.5800	7.3700	7.5800	-0.394%	183,125	+85.752%
2025-07-30	8.1800	8.3100	7.5638	7.6100	-6.049%	276,292	+85.020%
2025-07-29	8.0100	8.1500	7.8600	8.1000	+0.872%	123,692	+73.827%
2025-07-28	7.7800	8.1700	7.5000	8.0300	+8.514%	292,702	+75.342%
2025-07-25	7.3800	7.4450	7.1500	7.4000	+0.817%	65,773	+90.270%
2025-07-24	7.7200	7.7500	7.3300	7.3400	-5.045%	93,493	+91.826%
2025-07-23	7.7700	7.8900	7.4900	7.7300	+0.782%	167,717	+82.147%
2025-07-22	7.7200	7.8900	7.4900	7.6700	-0.776%	269,591	+83.572%
2025-07-21	7.5600	8.1100	7.2400	7.7300	+2.520%	362,369	+82.147%
2025-07-18	7.3300	7.9000	7.2700	7.5400	+4.288%	213,585	+86.737%
2025-07-17	7.1200	7.4200	7.1000	7.2300	+1.975%	113,866	+94.744%
2025-07-16	6.5900	7.1100	6.4350	7.0900	+7.587%	216,730	+98.590%
2025-07-15	6.9700	7.0000	6.4650	6.5900	-5.316%	259,534	+113.657%
2025-07-14	6.5700	6.9650	6.5300	6.9600	+6.098%	111,434	+102.299%
2025-07-11	6.9200	7.0400	6.5000	6.5600	-6.017%	189,480	+114.634%
2025-07-10	7.1400	7.1400	6.8800	6.9800	-2.104%	148,399	+101.719%
2025-07-09	7.8600	7.9000	7.0600	7.1300	-8.000%	255,062	+97.475%
2025-07-08	7.6500	7.9250	7.5593	7.7500	+1.307%	114,671	+81.677%
2025-07-07	7.8800	8.0000	7.5650	7.6500	-3.042%	100,908	+84.052%
2025-07-03	8.0300	8.0300	7.7300	7.8900	-1.004%	78,004	+78.454%
2025-07-02	7.7300	8.2280	7.7050	7.9700	+3.506%	209,818	+76.662%
2025-07-01	7.5200	7.8250	7.5100	7.7000	+1.852%	135,156	+82.857%
2025-06-30	7.4900	7.6150	7.3700	7.5600	+0.800%	156,827	+86.243%
2025-06-27	7.5500	7.7200	7.3400	7.5000	-0.133%	234,396	+87.733%
2025-06-26	7.5100	7.5300	7.2327	7.5100	+0.805%	79,092	+87.483%
2025-06-25	7.3400	7.4700	7.0000	7.4500	+1.776%	173,629	+88.993%
2025-06-24	7.2100	7.4200	7.0000	7.3200	+2.809%	143,709	+92.350%
2025-06-23	7.1000	7.2500	6.9500	7.1200	-0.836%	84,153	+97.753%
2025-06-20	7.3600	7.4100	6.9600	7.1800	-0.692%	183,679	+96.100%
2025-06-18	7.0400	7.3400	6.8700	7.2300	+2.553%	99,060	+94.744%
2025-06-17	7.2400	7.4400	7.0300	7.0500	-3.159%	123,925	+99.716%
2025-06-16	7.5400	7.5400	7.1700	7.2800	-2.933%	120,413	+93.407%
2025-06-13	7.2100	7.8700	7.1600	7.5000	+1.215%	243,942	+87.733%
2025-06-12	7.8800	8.0290	7.3400	7.4100	-6.792%	278,227	+90.013%
2025-06-11	7.6500	8.4700	7.4750	7.9500	+4.881%	674,244	+77.107%
2025-06-10	7.4900	7.7000	7.0100	7.5800	+1.067%	254,834	+85.752%
2025-06-09	7.5600	7.5600	7.2600	7.5000	+0.402%	134,499	+87.733%
2025-06-06	7.3100	7.6500	7.3031	7.4700	+3.606%	118,894	+88.487%
2025-06-05	7.1100	7.2100	6.9400	7.2100	+1.406%	99,322	+95.284%
2025-06-04	7.1100	7.4050	7.0800	7.1100	-1.113%	141,125	+98.031%
2025-06-03	6.4400	7.2523	6.3800	7.1900	+14.308%	345,065	+95.828%
2025-06-02	5.9900	6.3600	5.8800	6.2900	+6.071%	121,725	+123.847%
2025-05-30	6.1200	6.1800	5.8850	5.9300	-3.734%	176,864	+137.437%
2025-05-29	5.8800	6.2250	5.8700	6.1600	+4.940%	91,483	+128.571%
2025-05-28	5.8300	5.9400	5.7800	5.8700	+0.859%	44,879	+139.864%
2025-05-27	5.8300	5.9400	5.7000	5.8200	+0.172%	100,731	+141.924%
2025-05-23	5.6400	5.9150	5.5500	5.8100	+1.043%	67,700	+142.341%
2025-05-22	5.7200	5.9150	5.6350	5.7500	-0.691%	44,298	+144.870%
2025-05-21	5.9800	6.0450	5.6800	5.7900	-4.613%	156,188	+143.178%
2025-05-20	5.9700	6.1000	5.8400	6.0700	+1.846%	148,323	+131.960%
2025-05-19	5.6400	5.9650	5.6300	5.9600	+3.652%	131,354	+136.242%
2025-05-16	5.4000	5.8600	5.3900	5.7500	+7.076%	99,711	+144.870%
2025-05-15	5.1800	5.3800	5.0400	5.3700	+3.668%	81,390	+162.197%
2025-05-14	5.2100	5.3500	5.0300	5.1800	-0.956%	116,227	+171.815%
2025-05-13	5.5100	5.6000	5.2000	5.2300	-5.766%	170,994	+169.216%
2025-05-12	5.4300	5.7100	5.2750	5.5500	+5.313%	106,054	+153.694%
2025-05-09	5.3100	5.5150	5.2500	5.2700	-0.940%	81,513	+167.173%
2025-05-08	5.0800	5.3400	4.9604	5.3200	+5.138%	128,703	+164.662%
2025-05-07	5.0400	5.1500	4.9900	5.0600	+0.198%	116,681	+178.261%
2025-05-06	5.3100	5.5150	5.0400	5.0500	-7.169%	250,961	+178.812%
2025-05-05	5.8700	5.8700	5.4400	5.4400	-8.571%	169,130	+158.824%
2025-05-02	6.1200	6.1500	5.9400	5.9500	-1.653%	101,428	+136.639%
2025-05-01	5.8600	6.2300	5.8600	6.0500	-0.657%	172,257	+132.727%
2025-04-30	5.7100	6.1700	5.6500	6.0900	+5.181%	122,474	+131.199%
2025-04-29	5.6300	5.8200	5.5300	5.7900	+2.842%	91,455	+143.178%
2025-04-28	5.5600	5.8000	5.5600	5.6300	+0.896%	110,335	+150.089%
2025-04-25	5.6100	5.7000	5.3900	5.5800	-1.587%	179,075	+152.330%
2025-04-24	5.5900	5.6800	5.3250	5.6700	+1.250%	280,754	+148.325%
2025-04-23	5.5900	5.7500	5.4650	5.6000	+1.818%	140,110	+151.429%
2025-04-22	5.3000	5.5450	5.2000	5.5000	+5.163%	216,120	+156.000%
2025-04-21	5.0300	5.3100	5.0300	5.2300	+2.549%	150,882	+169.216%
2025-04-17	4.8700	5.2250	4.8300	5.1000	+3.448%	183,462	+176.078%
2025-04-16	5.1100	5.1100	4.7300	4.9300	-4.272%	358,170	+185.598%
2025-04-15	4.9600	5.2900	4.5500	5.1500	+4.462%	407,750	+173.398%
2025-04-14	4.7800	4.9800	4.6700	4.9300	+5.117%	202,676	+185.598%
2025-04-11	4.2600	4.7500	4.2300	4.6900	+10.094%	448,876	+200.213%
2025-04-10	4.4500	4.4500	4.1200	4.2600	-5.333%	285,994	+230.516%
2025-04-09	4.3400	4.6700	4.0900	4.5000	+0.897%	383,093	+212.889%
2025-04-08	4.8500	4.9000	4.2600	4.4600	-3.879%	389,056	+215.695%
2025-04-07	4.5700	4.7800	4.2300	4.6400	-1.903%	446,926	+203.448%
2025-04-04	4.8700	5.0100	4.5201	4.7300	-6.337%	397,323	+197.674%
2025-04-03	5.2000	5.6691	4.9850	5.0500	-4.717%	184,618	+178.812%
2025-04-02	5.2400	5.5000	5.2111	5.3000	-0.376%	173,036	+165.660%
2025-04-01	5.4900	5.5850	5.2600	5.3200	-3.623%	185,351	+164.662%
2025-03-31	5.5700	5.6500	5.3300	5.5200	-3.327%	283,631	+155.072%
2025-03-28	5.8000	5.8700	5.6800	5.7100	-2.560%	107,421	+146.585%
2025-03-27	5.9000	5.9600	5.7400	5.8600	0.000%	102,427	+140.273%
2025-03-26	5.8600	5.8800	5.6500	5.8600	-0.340%	151,976	+140.273%
2025-03-25	6.1900	6.2500	5.8400	5.8800	-5.161%	163,601	+139.456%
2025-03-24	6.3000	6.4500	6.0600	6.2000	-1.743%	162,353	+127.097%
2025-03-21	6.3400	6.4900	6.2100	6.3100	-2.019%	289,302	+123.138%
2025-03-20	6.4000	6.5400	6.2440	6.4400	0.000%	101,910	+118.634%
2025-03-19	6.3400	6.4700	6.1100	6.4400	+2.222%	154,442	+118.634%
2025-03-18	5.9700	6.3200	5.9300	6.3000	+3.279%	273,309	+123.492%