ETON
Eton Pharmaceutcials, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:19:30 AM EDT
55.21USD-0.271%(-0.15)37,510
54.57Bid62.70Ask8.13SpreadPre-marketOct 5, 2026 9:07:30 AM EDT
55.60USD+0.434%(+0.24)
ETON Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 56.15 | 56.15 | 54.66 | 55.21 | -0.271% | 37,510 | 0.000% |
| 2026-10-02 | 52.42 | 56.00 | 52.00 | 55.36 | +6.503% | 750,078 | -0.271% |
| 2026-10-01 | 50.18 | 54.00 | 49.67 | 51.98 | +0.952% | 1,326,623 | +6.214% |
| 2026-09-30 | 59.61 | 59.66 | 48.79 | 51.49 | -13.009% | 1,811,023 | +7.225% |
| 2026-09-29 | 58.88 | 59.73 | 57.90 | 59.19 | +0.017% | 710,719 | -6.724% |
| 2026-09-28 | 57.68 | 59.72 | 56.01 | 59.18 | +2.601% | 390,726 | -6.708% |
| 2026-09-25 | 60.00 | 60.60 | 57.23 | 57.68 | -3.043% | 514,397 | -4.282% |
| 2026-09-24 | 56.19 | 59.62 | 55.34 | 59.49 | +6.977% | 725,851 | -7.194% |
| 2026-09-23 | 56.96 | 56.97 | 54.24 | 55.61 | -2.592% | 436,089 | -0.719% |
| 2026-09-22 | 55.31 | 57.50 | 55.01 | 57.09 | +3.218% | 484,060 | -3.293% |
| 2026-09-21 | 55.50 | 56.74 | 53.60 | 55.31 | -0.342% | 335,508 | -0.181% |
| 2026-09-18 | 56.97 | 57.49 | 55.41 | 55.50 | -2.751% | 891,703 | -0.523% |
| 2026-09-17 | 57.04 | 58.00 | 55.90 | 57.07 | +1.278% | 314,164 | -3.259% |
| 2026-09-16 | 54.76 | 56.84 | 54.75 | 56.35 | +2.585% | 336,214 | -2.023% |
| 2026-09-15 | 57.30 | 57.44 | 54.13 | 54.93 | -4.669% | 543,868 | +0.510% |
| 2026-09-14 | 58.29 | 58.97 | 57.32 | 57.62 | +0.946% | 352,197 | -4.183% |
| 2026-09-11 | 58.99 | 59.98 | 56.45 | 57.08 | -1.382% | 323,593 | -3.276% |
| 2026-09-10 | 58.78 | 59.55 | 57.61 | 57.88 | -1.615% | 281,699 | -4.613% |
| 2026-09-09 | 58.91 | 60.43 | 58.66 | 58.83 | -0.868% | 373,711 | -6.153% |
| 2026-09-08 | 57.37 | 59.98 | 56.11 | 59.34 | +1.531% | 396,341 | -6.968% |
| 2026-09-04 | 59.87 | 59.95 | 56.93 | 58.45 | -2.421% | 521,604 | -5.543% |
| 2026-09-03 | 61.96 | 62.39 | 59.70 | 59.90 | -3.325% | 497,556 | -7.830% |
| 2026-09-02 | 61.15 | 62.91 | 59.59 | 61.96 | +2.532% | 577,766 | -10.894% |
| 2026-09-01 | 60.41 | 61.72 | 59.89 | 60.43 | -0.017% | 564,615 | -8.638% |
| 2026-08-31 | 59.04 | 60.61 | 58.24 | 60.44 | +1.104% | 768,010 | -8.653% |
| 2026-08-28 | 61.98 | 62.12 | 58.33 | 59.78 | -4.611% | 588,746 | -7.645% |
| 2026-08-27 | 62.50 | 63.26 | 61.88 | 62.67 | +0.080% | 445,966 | -11.904% |
| 2026-08-26 | 63.60 | 63.60 | 61.03 | 62.62 | -0.682% | 443,501 | -11.833% |
| 2026-08-25 | 64.55 | 65.50 | 62.00 | 63.05 | -2.142% | 536,952 | -12.435% |
| 2026-08-24 | 63.90 | 66.37 | 62.90 | 64.43 | +1.513% | 801,541 | -14.310% |
| 2026-08-21 | 59.76 | 64.00 | 59.76 | 63.47 | +5.942% | 640,789 | -13.014% |
| 2026-08-20 | 60.99 | 62.58 | 59.59 | 59.91 | -2.554% | 586,529 | -7.845% |
| 2026-08-19 | 63.55 | 63.83 | 60.06 | 61.48 | -3.074% | 608,921 | -10.198% |
| 2026-08-18 | 61.10 | 63.56 | 60.00 | 63.43 | +2.754% | 872,479 | -12.959% |
| 2026-08-17 | 59.15 | 62.87 | 56.65 | 61.73 | +4.876% | 1,284,909 | -10.562% |
| 2026-08-14 | 54.93 | 59.79 | 53.01 | 58.86 | +44.265% | 2,318,189 | -6.201% |
| 2026-08-13 | 42.11 | 43.19 | 40.66 | 40.80 | -1.876% | 696,938 | +35.319% |
| 2026-08-12 | 41.99 | 43.18 | 41.18 | 41.58 | -1.118% | 463,093 | +32.780% |
| 2026-08-11 | 43.60 | 43.60 | 40.61 | 42.05 | -3.710% | 584,578 | +31.296% |
| 2026-08-10 | 44.50 | 45.35 | 43.12 | 43.67 | -2.085% | 370,019 | +26.425% |
| 2026-08-07 | 46.09 | 46.60 | 44.55 | 44.60 | -3.421% | 277,988 | +23.789% |
| 2026-08-06 | 47.36 | 47.36 | 44.40 | 46.18 | +0.457% | 532,180 | +19.554% |
| 2026-08-05 | 47.97 | 48.39 | 45.45 | 45.97 | +0.305% | 389,007 | +20.100% |
| 2026-08-04 | 45.09 | 46.11 | 44.99 | 45.83 | +1.529% | 341,833 | +20.467% |
| 2026-08-03 | 46.52 | 46.55 | 43.49 | 45.14 | -2.757% | 470,559 | +22.308% |
| 2026-07-31 | 49.09 | 49.09 | 46.01 | 46.42 | -5.323% | 484,790 | +18.936% |
| 2026-07-30 | 47.08 | 49.20 | 46.75 | 49.03 | +1.870% | 604,342 | +12.605% |
| 2026-07-29 | 46.57 | 50.18 | 46.55 | 48.13 | +3.150% | 699,058 | +14.710% |
| 2026-07-28 | 43.58 | 47.16 | 42.91 | 46.66 | +10.281% | 891,270 | +18.324% |
| 2026-07-27 | 42.73 | 43.84 | 42.06 | 42.31 | -0.657% | 365,383 | +30.489% |
| 2026-07-24 | 44.14 | 44.55 | 42.39 | 42.59 | -3.512% | 385,773 | +29.631% |
| 2026-07-23 | 43.29 | 44.91 | 42.90 | 44.14 | +1.285% | 571,332 | +25.079% |
| 2026-07-22 | 43.32 | 43.93 | 42.70 | 43.58 | +0.880% | 584,478 | +26.687% |
| 2026-07-21 | 41.33 | 43.76 | 40.86 | 43.20 | +5.186% | 652,610 | +27.801% |
| 2026-07-20 | 42.49 | 42.52 | 40.24 | 41.07 | -2.954% | 739,725 | +34.429% |
| 2026-07-17 | 37.22 | 42.65 | 37.00 | 42.32 | +13.794% | 1,279,033 | +30.458% |
| 2026-07-16 | 38.48 | 39.48 | 36.87 | 37.19 | -3.403% | 451,925 | +48.454% |
| 2026-07-15 | 37.51 | 38.67 | 36.81 | 38.50 | +2.639% | 607,364 | +43.403% |
| 2026-07-14 | 37.18 | 38.00 | 36.79 | 37.51 | +0.455% | 465,489 | +47.187% |
| 2026-07-13 | 36.16 | 37.50 | 35.00 | 37.34 | +1.994% | 270,615 | +47.858% |
| 2026-07-10 | 37.30 | 37.30 | 35.22 | 36.61 | -1.929% | 250,807 | +50.806% |
| 2026-07-09 | 36.17 | 37.36 | 35.68 | 37.33 | +3.207% | 332,504 | +47.897% |
| 2026-07-08 | 37.13 | 37.48 | 36.02 | 36.17 | -4.160% | 400,837 | +52.640% |
| 2026-07-07 | 38.43 | 38.62 | 37.26 | 37.74 | -0.736% | 400,047 | +46.290% |
| 2026-07-06 | 37.44 | 38.57 | 37.44 | 38.02 | +1.387% | 371,089 | +45.213% |
| 2026-07-02 | 36.94 | 37.98 | 36.63 | 37.50 | +2.375% | 527,912 | +47.227% |
| 2026-07-01 | 36.23 | 36.98 | 35.95 | 36.63 | +1.188% | 458,148 | +50.723% |
| 2026-06-30 | 36.73 | 37.50 | 36.11 | 36.20 | -1.443% | 443,596 | +52.514% |
| 2026-06-29 | 35.66 | 36.95 | 34.85 | 36.73 | +2.885% | 667,305 | +50.313% |
| 2026-06-26 | 34.93 | 35.99 | 34.65 | 35.70 | +2.527% | 1,003,515 | +54.650% |
| 2026-06-25 | 33.98 | 35.54 | 33.93 | 34.82 | +2.472% | 414,474 | +58.558% |
| 2026-06-24 | 34.40 | 34.89 | 32.93 | 33.98 | +1.463% | 450,799 | +62.478% |
| 2026-06-23 | 32.34 | 34.00 | 31.88 | 33.49 | +2.353% | 572,015 | +64.855% |
| 2026-06-22 | 32.91 | 33.48 | 31.95 | 32.72 | +0.739% | 225,055 | +68.735% |
| 2026-06-18 | 33.31 | 33.31 | 31.43 | 32.48 | -0.855% | 612,757 | +69.982% |
| 2026-06-17 | 32.45 | 33.25 | 32.03 | 32.76 | +1.267% | 341,852 | +68.529% |
| 2026-06-16 | 32.28 | 32.78 | 31.77 | 32.35 | +0.622% | 187,556 | +70.665% |
| 2026-06-15 | 31.79 | 32.18 | 30.89 | 32.15 | +1.773% | 265,866 | +71.726% |
| 2026-06-12 | 32.12 | 32.78 | 31.27 | 31.59 | -1.619% | 206,786 | +74.770% |
| 2026-06-11 | 30.96 | 32.69 | 29.06 | 32.11 | +3.748% | 263,580 | +71.940% |
| 2026-06-10 | 30.70 | 31.68 | 30.27 | 30.95 | +1.376% | 265,561 | +78.384% |
| 2026-06-09 | 30.32 | 31.11 | 29.91 | 30.53 | +1.937% | 219,191 | +80.839% |
| 2026-06-08 | 29.43 | 30.05 | 28.79 | 29.95 | +2.815% | 498,972 | +84.341% |
| 2026-06-05 | 29.03 | 29.76 | 28.41 | 29.13 | +0.796% | 239,301 | +89.530% |
| 2026-06-04 | 27.61 | 29.10 | 27.57 | 28.90 | +4.672% | 721,998 | +91.038% |
| 2026-06-03 | 27.20 | 27.65 | 26.66 | 27.61 | +0.766% | 331,977 | +99.964% |
| 2026-06-02 | 28.18 | 29.05 | 26.84 | 27.40 | -4.463% | 422,448 | +101.496% |
| 2026-06-01 | 30.34 | 30.54 | 28.48 | 28.68 | -5.813% | 393,433 | +92.503% |
| 2026-05-29 | 31.62 | 31.95 | 30.08 | 30.45 | -4.426% | 376,919 | +81.314% |
| 2026-05-28 | 32.13 | 32.80 | 31.58 | 31.86 | -1.667% | 398,276 | +73.289% |
| 2026-05-27 | 31.00 | 32.90 | 30.50 | 32.40 | +3.547% | 443,521 | +70.401% |
| 2026-05-26 | 32.48 | 32.74 | 31.02 | 31.29 | -3.989% | 361,144 | +76.446% |
| 2026-05-22 | 35.00 | 35.00 | 32.52 | 32.59 | -6.886% | 524,026 | +69.408% |
| 2026-05-21 | 34.45 | 35.66 | 33.89 | 35.00 | +1.597% | 601,476 | +57.743% |
| 2026-05-20 | 33.44 | 34.67 | 32.44 | 34.45 | +4.743% | 519,083 | +60.261% |
| 2026-05-19 | 32.34 | 33.41 | 31.36 | 32.89 | +1.231% | 467,784 | +67.863% |
| 2026-05-18 | 30.63 | 32.51 | 29.87 | 32.49 | +7.369% | 413,671 | +69.929% |
| 2026-05-15 | 29.04 | 30.88 | 28.00 | 30.26 | +1.001% | 543,176 | +82.452% |
| 2026-05-14 | 31.08 | 31.49 | 29.34 | 29.96 | -2.790% | 447,516 | +84.279% |
| 2026-05-13 | 29.51 | 30.89 | 29.51 | 30.82 | +3.736% | 274,923 | +79.137% |
| 2026-05-12 | 29.79 | 30.11 | 29.31 | 29.71 | -0.436% | 247,032 | +85.830% |
| 2026-05-11 | 29.21 | 30.56 | 29.21 | 29.84 | +0.641% | 230,751 | +85.020% |
| 2026-05-08 | 30.93 | 30.93 | 29.29 | 29.65 | -4.417% | 284,734 | +86.206% |
| 2026-05-07 | 30.00 | 31.37 | 29.76 | 31.02 | +2.886% | 607,160 | +77.982% |
| 2026-05-06 | 30.80 | 31.49 | 30.10 | 30.15 | -0.757% | 493,424 | +83.118% |
| 2026-05-05 | 30.25 | 32.31 | 30.10 | 30.38 | +0.729% | 572,514 | +81.731% |
| 2026-05-04 | 28.93 | 31.12 | 28.93 | 30.16 | +4.360% | 644,776 | +83.057% |
| 2026-05-01 | 24.62 | 29.80 | 24.61 | 28.90 | +19.818% | 966,412 | +91.038% |
| 2026-04-30 | 23.77 | 24.28 | 23.33 | 24.12 | +2.290% | 205,367 | +128.897% |
| 2026-04-29 | 23.97 | 24.11 | 23.45 | 23.58 | -2.401% | 188,518 | +134.139% |
| 2026-04-28 | 23.77 | 24.17 | 23.60 | 24.16 | +3.028% | 230,392 | +128.518% |
| 2026-04-27 | 23.00 | 23.93 | 22.54 | 23.45 | +1.868% | 253,601 | +135.437% |
| 2026-04-24 | 22.90 | 23.12 | 22.50 | 23.02 | +0.218% | 237,838 | +139.835% |
| 2026-04-23 | 23.68 | 23.69 | 22.93 | 22.97 | -2.711% | 231,745 | +140.357% |
| 2026-04-22 | 23.57 | 24.00 | 23.40 | 23.61 | +0.297% | 226,895 | +133.842% |
| 2026-04-21 | 25.11 | 25.11 | 23.33 | 23.54 | -6.883% | 404,615 | +134.537% |
| 2026-04-20 | 24.86 | 25.71 | 24.60 | 25.28 | +0.958% | 305,531 | +118.394% |
| 2026-04-17 | 24.81 | 25.07 | 24.33 | 25.04 | +2.497% | 276,247 | +120.487% |
| 2026-04-16 | 26.04 | 26.23 | 24.18 | 24.43 | -9.418% | 762,775 | +125.993% |
| 2026-04-15 | 27.10 | 27.29 | 26.80 | 26.97 | -0.553% | 353,146 | +104.709% |
| 2026-04-14 | 26.05 | 27.14 | 26.05 | 27.12 | +4.107% | 269,537 | +103.577% |
| 2026-04-13 | 26.00 | 26.58 | 25.34 | 26.05 | -1.176% | 608,595 | +111.939% |
| 2026-04-10 | 27.09 | 27.11 | 26.04 | 26.36 | -2.731% | 399,868 | +109.446% |
| 2026-04-09 | 26.37 | 27.19 | 26.25 | 27.10 | +2.671% | 333,142 | +103.727% |
| 2026-04-08 | 25.31 | 26.81 | 24.89 | 26.39 | +5.327% | 476,278 | +109.168% |
| 2026-04-07 | 25.00 | 25.25 | 24.66 | 25.06 | +0.240% | 331,874 | +120.311% |
| 2026-04-06 | 25.00 | 25.59 | 24.56 | 25.00 | +0.040% | 325,469 | +120.840% |
| 2026-04-02 | 25.00 | 25.56 | 24.12 | 24.99 | -1.459% | 472,326 | +120.928% |
| 2026-04-01 | 25.06 | 25.99 | 24.53 | 25.36 | +2.755% | 723,845 | +117.705% |
| 2026-03-31 | 23.24 | 24.90 | 23.23 | 24.68 | +9.300% | 717,564 | +123.703% |
| 2026-03-30 | 23.41 | 23.68 | 22.38 | 22.58 | -2.840% | 377,039 | +144.508% |
| 2026-03-27 | 23.54 | 24.00 | 23.01 | 23.24 | -0.896% | 327,289 | +137.565% |
| 2026-03-26 | 23.68 | 24.39 | 23.00 | 23.45 | -1.636% | 362,971 | +135.437% |
| 2026-03-25 | 22.71 | 24.46 | 22.32 | 23.84 | +3.788% | 677,225 | +131.586% |
| 2026-03-24 | 23.89 | 23.96 | 22.85 | 22.97 | -3.528% | 583,470 | +140.357% |
| 2026-03-23 | 22.51 | 23.90 | 22.28 | 23.81 | +6.676% | 919,083 | +131.877% |
| 2026-03-20 | 21.40 | 22.97 | 20.42 | 22.32 | +7.463% | 896,854 | +147.357% |
| 2026-03-19 | 18.94 | 20.80 | 18.91 | 20.77 | +9.201% | 736,169 | +165.816% |
| 2026-03-18 | 18.82 | 19.62 | 18.82 | 19.02 | +0.529% | 231,535 | +190.273% |
| 2026-03-17 | 19.01 | 19.35 | 18.62 | 18.92 | -0.473% | 230,454 | +191.808% |
| 2026-03-16 | 18.94 | 19.87 | 18.78 | 19.01 | +0.423% | 333,045 | +190.426% |
| 2026-03-13 | 19.08 | 19.20 | 18.50 | 18.93 | -0.473% | 262,381 | +191.653% |
| 2026-03-12 | 17.74 | 19.23 | 17.74 | 19.02 | +5.141% | 364,898 | +190.273% |
| 2026-03-11 | 17.37 | 18.19 | 17.00 | 18.09 | +3.966% | 311,642 | +205.196% |
| 2026-03-10 | 16.69 | 17.65 | 16.69 | 17.40 | +4.192% | 185,250 | +217.299% |
| 2026-03-09 | 16.61 | 17.11 | 16.14 | 16.70 | -0.595% | 266,810 | +230.599% |
| 2026-03-06 | 16.92 | 17.25 | 16.62 | 16.80 | -2.524% | 228,781 | +228.631% |
| 2026-03-05 | 17.53 | 17.77 | 16.64 | 17.23 | -1.683% | 339,737 | +220.337% |
| 2026-03-04 | 17.62 | 18.23 | 17.29 | 17.53 | +0.458% | 202,262 | +214.946% |
| 2026-03-03 | 17.73 | 18.08 | 17.10 | 17.45 | -3.857% | 306,029 | +216.390% |
| 2026-03-02 | 17.05 | 18.47 | 16.84 | 18.15 | +6.828% | 298,768 | +204.187% |
| 2026-02-27 | 16.93 | 17.36 | 16.80 | 16.99 | -1.507% | 236,021 | +224.956% |
| 2026-02-26 | 17.45 | 17.53 | 16.68 | 17.25 | -2.266% | 324,210 | +220.058% |
| 2026-02-25 | 18.26 | 19.98 | 16.60 | 17.65 | -3.446% | 1,135,252 | +212.805% |
| 2026-02-24 | 18.34 | 18.72 | 18.04 | 18.28 | 0.000% | 434,462 | +202.024% |
| 2026-02-23 | 17.97 | 18.53 | 17.72 | 18.28 | +1.952% | 296,867 | +202.024% |
| 2026-02-20 | 18.16 | 18.42 | 17.73 | 17.93 | -1.592% | 257,506 | +207.920% |
| 2026-02-19 | 17.26 | 18.37 | 17.18 | 18.22 | +5.869% | 256,851 | +203.019% |
| 2026-02-18 | 17.08 | 17.56 | 17.08 | 17.21 | +0.350% | 134,951 | +220.802% |
| 2026-02-17 | 17.27 | 17.52 | 16.79 | 17.15 | +0.469% | 256,734 | +221.924% |
| 2026-02-13 | 16.84 | 17.63 | 16.79 | 17.07 | +1.668% | 326,472 | +223.433% |
| 2026-02-12 | 16.16 | 17.00 | 15.95 | 16.79 | +4.611% | 347,730 | +228.827% |
| 2026-02-11 | 15.30 | 16.36 | 15.07 | 16.05 | +5.523% | 464,279 | +243.988% |
| 2026-02-10 | 14.89 | 15.44 | 14.69 | 15.21 | +2.701% | 193,097 | +262.985% |
| 2026-02-09 | 14.83 | 14.92 | 14.49 | 14.81 | +0.339% | 162,639 | +272.789% |
| 2026-02-06 | 14.60 | 15.01 | 14.52 | 14.76 | +2.857% | 228,800 | +274.051% |
| 2026-02-05 | 14.61 | 14.90 | 14.27 | 14.35 | -2.712% | 330,229 | +284.739% |
| 2026-02-04 | 15.47 | 15.73 | 14.54 | 14.75 | -4.159% | 269,703 | +274.305% |
| 2026-02-03 | 15.22 | 15.63 | 15.12 | 15.39 | +1.450% | 185,575 | +258.739% |
| 2026-02-02 | 15.18 | 15.59 | 15.08 | 15.17 | +1.066% | 177,889 | +263.942% |
| 2026-01-30 | 15.21 | 15.40 | 14.97 | 15.01 | -1.574% | 176,178 | +267.821% |
| 2026-01-29 | 14.81 | 15.40 | 14.81 | 15.25 | +3.320% | 200,191 | +262.033% |
| 2026-01-28 | 15.03 | 15.10 | 14.62 | 14.76 | -1.862% | 193,828 | +274.051% |
| 2026-01-27 | 15.14 | 15.25 | 14.81 | 15.04 | -0.463% | 136,773 | +267.088% |
| 2026-01-26 | 15.01 | 15.29 | 14.88 | 15.11 | +0.801% | 170,288 | +265.387% |
| 2026-01-23 | 15.23 | 15.42 | 14.93 | 14.99 | -1.834% | 153,751 | +268.312% |
| 2026-01-22 | 15.23 | 15.62 | 15.23 | 15.27 | +0.659% | 138,568 | +261.559% |
| 2026-01-21 | 15.35 | 15.40 | 14.75 | 15.17 | -1.237% | 220,625 | +263.942% |
| 2026-01-20 | 14.91 | 15.45 | 14.80 | 15.36 | +1.453% | 197,769 | +259.440% |
| 2026-01-16 | 15.39 | 15.50 | 15.09 | 15.14 | -1.752% | 247,977 | +264.663% |
| 2026-01-15 | 15.60 | 15.78 | 15.09 | 15.41 | -1.659% | 315,690 | +258.274% |
| 2026-01-14 | 15.71 | 15.79 | 15.13 | 15.67 | -0.381% | 305,104 | +252.329% |
| 2026-01-13 | 15.49 | 16.00 | 15.27 | 15.73 | +1.681% | 148,485 | +250.985% |
| 2026-01-12 | 15.30 | 15.69 | 14.94 | 15.47 | +0.065% | 250,568 | +256.884% |
| 2026-01-09 | 16.52 | 16.52 | 15.33 | 15.46 | -6.416% | 421,992 | +257.115% |
| 2026-01-08 | 16.49 | 17.00 | 16.41 | 16.52 | +0.061% | 294,242 | +234.201% |
| 2026-01-07 | 16.64 | 16.98 | 16.23 | 16.51 | -0.362% | 167,883 | +234.403% |
| 2026-01-06 | 16.66 | 16.91 | 16.41 | 16.57 | -0.956% | 185,983 | +233.193% |
| 2026-01-05 | 16.25 | 16.84 | 16.00 | 16.73 | +2.891% | 242,340 | +230.006% |
| 2026-01-02 | 16.88 | 17.16 | 15.83 | 16.26 | -3.844% | 255,137 | +239.545% |
| 2025-12-31 | 16.79 | 17.00 | 16.70 | 16.91 | +0.715% | 195,626 | +226.493% |
| 2025-12-30 | 16.75 | 16.96 | 16.62 | 16.79 | -0.060% | 125,083 | +228.827% |
| 2025-12-29 | 16.82 | 17.29 | 16.53 | 16.80 | -0.178% | 125,593 | +228.631% |
| 2025-12-26 | 16.98 | 17.33 | 16.65 | 16.83 | -0.942% | 140,726 | +228.045% |
| 2025-12-24 | 16.64 | 17.30 | 16.56 | 16.99 | +2.659% | 167,532 | +224.956% |
| 2025-12-23 | 16.50 | 16.80 | 16.27 | 16.55 | -0.121% | 183,069 | +233.595% |
| 2025-12-22 | 16.34 | 16.95 | 16.32 | 16.57 | +1.222% | 147,347 | +233.193% |
| 2025-12-19 | 16.02 | 16.48 | 16.00 | 16.37 | +2.185% | 271,602 | +237.263% |
| 2025-12-18 | 15.96 | 16.27 | 15.82 | 16.02 | +1.264% | 153,041 | +244.632% |
| 2025-12-17 | 16.00 | 16.29 | 15.79 | 15.82 | -0.815% | 241,974 | +248.989% |
| 2025-12-16 | 16.02 | 16.39 | 15.75 | 15.95 | 0.000% | 254,074 | +246.144% |
| 2025-12-15 | 16.72 | 16.82 | 15.78 | 15.95 | -4.491% | 331,423 | +246.144% |
| 2025-12-12 | 17.02 | 17.19 | 16.65 | 16.70 | -1.066% | 279,672 | +230.599% |
| 2025-12-11 | 16.44 | 16.95 | 16.31 | 16.88 | +2.864% | 189,442 | +227.073% |
| 2025-12-10 | 16.35 | 16.58 | 16.21 | 16.41 | +0.306% | 161,311 | +236.441% |
| 2025-12-09 | 16.32 | 17.05 | 16.13 | 16.36 | 0.000% | 193,824 | +237.469% |
| 2025-12-08 | 16.45 | 17.03 | 16.22 | 16.36 | +0.615% | 362,795 | +237.469% |
| 2025-12-05 | 16.70 | 16.86 | 16.23 | 16.26 | -3.272% | 197,512 | +239.545% |
| 2025-12-04 | 16.56 | 17.00 | 16.19 | 16.81 | +1.879% | 303,029 | +228.435% |
| 2025-12-03 | 15.45 | 16.79 | 15.40 | 16.50 | +7.352% | 295,367 | +234.606% |
| 2025-12-02 | 15.60 | 15.88 | 15.30 | 15.37 | -0.518% | 317,296 | +259.206% |
| 2025-12-01 | 16.01 | 16.12 | 15.28 | 15.45 | -4.334% | 381,917 | +257.346% |
| 2025-11-28 | 16.21 | 16.47 | 15.97 | 16.15 | -0.247% | 119,130 | +241.858% |
| 2025-11-26 | 16.35 | 16.57 | 16.09 | 16.19 | -0.553% | 293,363 | +241.013% |
| 2025-11-25 | 16.08 | 16.89 | 15.90 | 16.28 | +2.713% | 313,668 | +239.128% |
| 2025-11-24 | 16.50 | 16.76 | 15.62 | 15.85 | -3.706% | 463,794 | +248.328% |
| 2025-11-21 | 16.30 | 16.65 | 16.25 | 16.46 | +0.982% | 246,042 | +235.419% |
| 2025-11-20 | 16.78 | 17.27 | 16.24 | 16.30 | -3.092% | 286,300 | +238.712% |
| 2025-11-19 | 17.19 | 17.50 | 16.30 | 16.82 | -2.209% | 375,631 | +228.240% |
| 2025-11-18 | 17.16 | 17.57 | 16.85 | 17.20 | -0.348% | 290,008 | +220.988% |
| 2025-11-17 | 17.01 | 17.77 | 16.97 | 17.26 | +1.889% | 277,631 | +219.873% |
| 2025-11-14 | 16.73 | 17.16 | 16.52 | 16.94 | +0.355% | 207,402 | +225.915% |
| 2025-11-13 | 17.36 | 17.55 | 16.83 | 16.88 | -3.322% | 268,453 | +227.073% |
| 2025-11-12 | 17.73 | 18.15 | 17.28 | 17.46 | -1.133% | 206,946 | +216.208% |
| 2025-11-11 | 16.97 | 17.92 | 16.93 | 17.66 | +4.374% | 279,792 | +212.627% |
| 2025-11-10 | 16.87 | 17.52 | 16.87 | 16.92 | +0.118% | 352,915 | +226.300% |
| 2025-11-07 | 19.14 | 19.37 | 16.34 | 16.90 | -11.703% | 1,056,541 | +226.686% |
| 2025-11-06 | 19.23 | 20.03 | 18.51 | 19.14 | -0.571% | 307,792 | +188.454% |
| 2025-11-05 | 18.57 | 20.02 | 18.41 | 19.25 | +4.336% | 366,388 | +186.805% |
| 2025-11-04 | 17.70 | 19.02 | 17.67 | 18.45 | +2.728% | 260,679 | +199.241% |
| 2025-11-03 | 18.00 | 18.22 | 17.49 | 17.96 | -0.278% | 312,589 | +207.405% |
| 2025-10-31 | 18.14 | 18.53 | 17.70 | 18.01 | -1.315% | 161,103 | +206.552% |
| 2025-10-30 | 18.21 | 18.65 | 18.00 | 18.25 | -0.328% | 141,933 | +202.521% |
| 2025-10-29 | 18.53 | 18.88 | 18.23 | 18.31 | -1.559% | 162,089 | +201.529% |
| 2025-10-28 | 18.42 | 18.92 | 18.00 | 18.60 | +0.649% | 171,950 | +196.828% |
| 2025-10-27 | 18.53 | 18.74 | 18.00 | 18.48 | +0.108% | 152,052 | +198.755% |
| 2025-10-24 | 18.79 | 18.98 | 18.42 | 18.46 | -0.431% | 145,407 | +199.079% |
| 2025-10-23 | 18.60 | 19.08 | 18.10 | 18.54 | -0.643% | 223,663 | +197.789% |
| 2025-10-22 | 18.47 | 18.76 | 18.02 | 18.66 | +0.593% | 250,962 | +195.874% |
| 2025-10-21 | 18.40 | 18.67 | 18.08 | 18.55 | +0.815% | 201,261 | +197.628% |
| 2025-10-20 | 18.30 | 18.59 | 17.79 | 18.40 | +1.210% | 243,059 | +200.054% |
| 2025-10-17 | 18.12 | 18.80 | 17.91 | 18.18 | -0.872% | 308,316 | +203.685% |
| 2025-10-16 | 19.26 | 19.38 | 18.24 | 18.34 | -4.230% | 200,254 | +201.036% |
| 2025-10-15 | 18.77 | 19.20 | 18.28 | 19.15 | +2.025% | 235,122 | +188.303% |
| 2025-10-14 | 17.81 | 19.12 | 17.53 | 18.77 | +3.816% | 278,766 | +194.140% |
| 2025-10-13 | 19.80 | 19.82 | 18.03 | 18.08 | -8.037% | 416,406 | +205.365% |
| 2025-10-10 | 20.22 | 20.41 | 19.59 | 19.66 | -3.057% | 249,691 | +180.824% |
| 2025-10-09 | 20.82 | 21.30 | 20.25 | 20.28 | -3.106% | 220,133 | +172.239% |
| 2025-10-08 | 21.32 | 21.88 | 20.74 | 20.93 | -1.040% | 351,773 | +163.784% |
| 2025-10-07 | 20.74 | 21.70 | 20.51 | 21.15 | +2.026% | 431,666 | +161.040% |
| 2025-10-06 | 20.04 | 21.21 | 20.04 | 20.73 | +4.014% | 344,619 | +166.329% |
| 2025-10-03 | 19.80 | 20.27 | 19.50 | 19.93 | +0.657% | 269,681 | +177.020% |
| 2025-10-02 | 20.30 | 20.30 | 19.48 | 19.80 | -2.270% | 367,031 | +178.838% |
| 2025-10-01 | 21.73 | 21.85 | 20.00 | 20.26 | -6.765% | 361,261 | +172.507% |
| 2025-09-30 | 22.39 | 23.00 | 21.28 | 21.73 | -3.336% | 606,076 | +154.073% |
| 2025-09-29 | 21.33 | 22.98 | 21.29 | 22.48 | +5.689% | 666,987 | +145.596% |
| 2025-09-26 | 20.31 | 21.30 | 19.82 | 21.27 | +5.611% | 375,009 | +159.567% |
| 2025-09-25 | 19.97 | 20.17 | 19.40 | 20.14 | +1.054% | 413,047 | +174.131% |
| 2025-09-24 | 19.89 | 19.96 | 19.24 | 19.93 | +0.504% | 439,502 | +177.020% |
| 2025-09-23 | 18.47 | 20.18 | 18.34 | 19.83 | +7.948% | 786,379 | +178.417% |
| 2025-09-22 | 18.24 | 18.73 | 18.16 | 18.37 | +0.164% | 196,146 | +200.544% |
| 2025-09-19 | 18.50 | 18.86 | 17.92 | 18.34 | -0.650% | 406,346 | +201.036% |
| 2025-09-18 | 17.85 | 18.59 | 17.78 | 18.46 | +4.412% | 268,028 | +199.079% |
| 2025-09-17 | 17.64 | 18.00 | 17.48 | 17.68 | +0.683% | 147,812 | +212.274% |
| 2025-09-16 | 17.76 | 17.93 | 17.46 | 17.56 | -1.237% | 292,156 | +214.408% |
| 2025-09-15 | 17.64 | 18.52 | 17.24 | 17.78 | +0.737% | 277,162 | +210.517% |
| 2025-09-12 | 17.48 | 17.85 | 17.28 | 17.65 | +0.455% | 169,126 | +212.805% |
| 2025-09-11 | 17.45 | 18.04 | 17.22 | 17.57 | +0.861% | 215,660 | +214.229% |
| 2025-09-10 | 17.91 | 18.05 | 17.26 | 17.42 | -2.409% | 149,481 | +216.935% |
| 2025-09-09 | 17.77 | 17.91 | 17.55 | 17.85 | +0.394% | 118,645 | +209.300% |
| 2025-09-08 | 17.67 | 18.21 | 17.46 | 17.78 | +0.623% | 225,186 | +210.517% |
| 2025-09-05 | 18.08 | 18.31 | 17.39 | 17.67 | -1.119% | 286,782 | +212.450% |
| 2025-09-04 | 17.51 | 18.07 | 17.31 | 17.87 | +2.407% | 164,515 | +208.954% |
| 2025-09-03 | 17.13 | 17.64 | 17.13 | 17.45 | +1.513% | 217,244 | +216.390% |
| 2025-09-02 | 17.05 | 17.42 | 16.69 | 17.19 | -0.693% | 240,127 | +221.175% |
| 2025-08-29 | 17.36 | 17.50 | 17.05 | 17.31 | +0.174% | 160,324 | +218.949% |
| 2025-08-28 | 17.48 | 17.60 | 17.27 | 17.28 | 0.000% | 221,198 | +219.502% |
| 2025-08-27 | 17.38 | 17.77 | 17.02 | 17.28 | -1.031% | 258,251 | +219.502% |
| 2025-08-26 | 17.18 | 17.48 | 17.08 | 17.46 | +2.165% | 199,067 | +216.208% |
| 2025-08-25 | 17.26 | 17.61 | 16.98 | 17.09 | -1.214% | 210,765 | +223.054% |
| 2025-08-22 | 17.05 | 17.70 | 17.02 | 17.30 | +1.229% | 214,068 | +219.133% |
| 2025-08-21 | 16.33 | 17.12 | 16.24 | 17.09 | +3.263% | 231,464 | +223.054% |
| 2025-08-20 | 16.17 | 16.58 | 15.80 | 16.55 | +2.160% | 205,521 | +233.595% |
| 2025-08-19 | 16.35 | 16.50 | 15.60 | 16.20 | -1.038% | 406,252 | +240.802% |
| 2025-08-18 | 16.94 | 17.18 | 16.31 | 16.37 | -3.932% | 292,109 | +237.263% |
| 2025-08-15 | 16.75 | 17.27 | 16.27 | 17.04 | +2.036% | 367,343 | +224.002% |
| 2025-08-14 | 16.93 | 17.40 | 16.59 | 16.70 | -2.453% | 528,523 | +230.599% |
| 2025-08-13 | 17.32 | 17.50 | 16.98 | 17.12 | -1.155% | 317,062 | +222.488% |
| 2025-08-12 | 17.14 | 17.49 | 16.82 | 17.32 | +1.584% | 298,169 | +218.764% |
| 2025-08-11 | 17.20 | 17.54 | 16.65 | 17.05 | -0.525% | 381,495 | +223.812% |
| 2025-08-08 | 17.01 | 17.20 | 14.73 | 17.14 | +12.320% | 804,068 | +222.112% |
| 2025-08-07 | 15.32 | 15.69 | 14.67 | 15.26 | 0.000% | 440,431 | +261.796% |
| 2025-08-06 | 14.81 | 15.43 | 14.29 | 15.26 | +3.598% | 406,362 | +261.796% |
| 2025-08-05 | 14.41 | 14.76 | 13.98 | 14.73 | +2.363% | 268,629 | +274.813% |
| 2025-08-04 | 14.21 | 14.48 | 14.00 | 14.39 | +1.840% | 373,239 | +283.669% |
| 2025-08-01 | 14.10 | 14.24 | 13.78 | 14.13 | -0.212% | 249,522 | +290.729% |
| 2025-07-31 | 14.55 | 14.79 | 14.04 | 14.16 | -2.479% | 216,948 | +289.901% |
| 2025-07-30 | 14.56 | 14.89 | 14.25 | 14.52 | +0.624% | 303,846 | +280.234% |
| 2025-07-29 | 15.13 | 15.33 | 14.32 | 14.43 | -3.992% | 356,942 | +282.606% |
| 2025-07-28 | 15.47 | 15.47 | 14.89 | 15.03 | -2.403% | 386,743 | +267.332% |
| 2025-07-25 | 15.32 | 15.48 | 15.00 | 15.40 | +0.195% | 241,136 | +258.506% |
| 2025-07-24 | 15.19 | 15.72 | 14.84 | 15.37 | +0.523% | 448,049 | +259.206% |
| 2025-07-23 | 14.67 | 15.47 | 14.52 | 15.29 | +4.798% | 336,549 | +261.086% |
| 2025-07-22 | 14.38 | 14.68 | 13.98 | 14.59 | +1.319% | 597,071 | +278.410% |
| 2025-07-21 | 15.12 | 15.20 | 14.38 | 14.40 | -4.128% | 335,466 | +283.403% |
| 2025-07-18 | 14.21 | 15.27 | 14.13 | 15.02 | +7.670% | 443,620 | +267.577% |
| 2025-07-17 | 13.97 | 14.39 | 13.85 | 13.95 | +0.432% | 430,458 | +295.771% |
| 2025-07-16 | 14.46 | 14.75 | 13.76 | 13.89 | -3.742% | 647,424 | +297.480% |
| 2025-07-15 | 14.54 | 14.57 | 13.81 | 14.43 | -0.757% | 769,334 | +282.606% |
| 2025-07-14 | 14.49 | 15.04 | 14.36 | 14.54 | +0.345% | 602,770 | +279.711% |
| 2025-07-11 | 15.37 | 15.53 | 14.41 | 14.49 | -6.877% | 443,114 | +281.021% |
| 2025-07-10 | 15.72 | 15.94 | 15.40 | 15.56 | -1.332% | 363,838 | +254.820% |
| 2025-07-09 | 15.84 | 16.27 | 15.46 | 15.77 | -0.190% | 360,478 | +250.095% |
| 2025-07-08 | 14.75 | 15.91 | 14.47 | 15.80 | +9.798% | 731,518 | +249.430% |
| 2025-07-07 | 14.40 | 14.44 | 13.78 | 14.39 | -0.415% | 488,662 | +283.669% |
| 2025-07-03 | 14.53 | 14.65 | 14.03 | 14.45 | -0.207% | 243,255 | +282.076% |
| 2025-07-02 | 14.01 | 14.70 | 13.85 | 14.48 | +3.355% | 383,606 | +281.285% |
| 2025-07-01 | 14.25 | 14.34 | 13.51 | 14.01 | -1.684% | 600,219 | +294.076% |
| 2025-06-30 | 14.00 | 14.35 | 13.53 | 14.25 | +1.713% | 502,562 | +287.439% |
| 2025-06-27 | 14.44 | 14.61 | 13.52 | 14.01 | +0.358% | 4,392,466 | +294.076% |
| 2025-06-26 | 13.60 | 14.06 | 13.31 | 13.96 | +3.407% | 412,677 | +295.487% |
| 2025-06-25 | 13.65 | 13.79 | 13.09 | 13.50 | -0.662% | 235,543 | +308.963% |
| 2025-06-24 | 13.62 | 14.14 | 13.44 | 13.59 | +0.592% | 388,774 | +306.255% |
| 2025-06-23 | 13.53 | 14.18 | 13.12 | 13.51 | -0.442% | 371,461 | +308.660% |
| 2025-06-20 | 13.95 | 13.95 | 13.22 | 13.57 | -0.949% | 270,700 | +306.853% |
| 2025-06-18 | 13.68 | 13.88 | 13.20 | 13.70 | +0.661% | 499,231 | +302.993% |
| 2025-06-17 | 13.95 | 14.35 | 13.59 | 13.61 | -3.952% | 417,635 | +305.658% |
| 2025-06-16 | 14.30 | 14.79 | 14.17 | 14.17 | -0.909% | 324,098 | +289.626% |
| 2025-06-13 | 14.55 | 14.80 | 14.14 | 14.30 | -1.447% | 783,727 | +286.084% |
| 2025-06-12 | 15.00 | 15.38 | 14.50 | 14.51 | -3.844% | 515,218 | +280.496% |
| 2025-06-11 | 15.78 | 15.89 | 15.01 | 15.09 | -3.947% | 405,107 | +265.871% |
| 2025-06-10 | 15.86 | 16.33 | 15.51 | 15.71 | -0.883% | 300,344 | +251.432% |
| 2025-06-09 | 17.18 | 17.18 | 15.73 | 15.85 | -5.879% | 472,954 | +248.328% |
| 2025-06-06 | 17.11 | 17.42 | 16.53 | 16.84 | -2.377% | 404,196 | +227.850% |
| 2025-06-05 | 16.94 | 17.46 | 16.59 | 17.25 | +1.770% | 405,430 | +220.058% |
| 2025-06-04 | 17.20 | 17.55 | 16.64 | 16.95 | -1.910% | 500,062 | +225.723% |
| 2025-06-03 | 19.02 | 19.02 | 16.89 | 17.28 | -8.280% | 900,932 | +219.502% |
| 2025-06-02 | 18.81 | 19.35 | 18.51 | 18.84 | -0.265% | 377,661 | +193.047% |
| 2025-05-30 | 19.08 | 19.09 | 18.69 | 18.89 | -0.159% | 428,580 | +192.271% |
| 2025-05-29 | 21.00 | 21.10 | 18.75 | 18.92 | -5.777% | 969,648 | +191.808% |
| 2025-05-28 | 20.13 | 20.85 | 20.00 | 20.08 | +0.200% | 303,917 | +174.950% |
| 2025-05-27 | 20.21 | 20.43 | 19.81 | 20.04 | +1.161% | 415,029 | +175.499% |
| 2025-05-23 | 20.00 | 20.20 | 19.56 | 19.81 | -2.173% | 271,881 | +178.698% |
| 2025-05-22 | 20.29 | 20.70 | 19.63 | 20.25 | +0.049% | 345,902 | +172.642% |
| 2025-05-21 | 19.52 | 20.65 | 19.41 | 20.24 | +3.265% | 490,826 | +172.777% |
| 2025-05-20 | 19.57 | 19.93 | 19.38 | 19.60 | +0.153% | 162,849 | +181.684% |
| 2025-05-19 | 18.79 | 19.85 | 18.27 | 19.57 | +3.381% | 320,186 | +182.115% |
| 2025-05-16 | 19.62 | 20.19 | 18.82 | 18.93 | -3.909% | 400,195 | +191.653% |
| 2025-05-15 | 16.96 | 20.00 | 16.60 | 19.70 | +15.070% | 658,275 | +180.254% |
| 2025-05-14 | 19.00 | 21.48 | 16.80 | 17.12 | +0.293% | 663,200 | +222.488% |
| 2025-05-13 | 17.45 | 17.67 | 16.52 | 17.07 | -1.614% | 336,811 | +223.433% |
| 2025-05-12 | 17.05 | 17.55 | 16.43 | 17.35 | +3.335% | 376,659 | +218.213% |
| 2025-05-09 | 17.47 | 17.74 | 16.77 | 16.79 | -3.116% | 167,305 | +228.827% |
| 2025-05-08 | 17.31 | 17.60 | 17.04 | 17.33 | +0.580% | 177,362 | +218.580% |
| 2025-05-07 | 16.76 | 17.23 | 16.60 | 17.23 | +3.608% | 157,432 | +220.429% |
| 2025-05-06 | 16.89 | 17.01 | 16.43 | 16.63 | -2.004% | 185,552 | +231.990% |
| 2025-05-05 | 17.29 | 17.34 | 16.73 | 16.97 | -2.134% | 253,380 | +225.339% |
| 2025-05-02 | 17.08 | 17.49 | 16.85 | 17.34 | +2.180% | 239,854 | +218.397% |
| 2025-05-01 | 16.95 | 17.05 | 15.90 | 16.97 | +0.712% | 177,753 | +225.339% |
| 2025-04-30 | 16.23 | 17.11 | 15.51 | 16.85 | +2.183% | 197,475 | +227.656% |
| 2025-04-29 | 15.81 | 16.49 | 15.57 | 16.49 | +3.191% | 251,244 | +234.809% |
| 2025-04-28 | 16.38 | 17.26 | 15.75 | 15.98 | +1.011% | 318,235 | +245.494% |
| 2025-04-25 | 15.67 | 15.88 | 15.25 | 15.82 | +0.190% | 100,846 | +248.989% |
| 2025-04-24 | 15.47 | 16.03 | 15.25 | 15.79 | +2.003% | 140,219 | +249.652% |
| 2025-04-23 | 15.35 | 16.24 | 15.19 | 15.48 | +2.926% | 381,222 | +256.654% |
| 2025-04-22 | 14.55 | 15.29 | 14.32 | 15.04 | +5.470% | 255,389 | +267.088% |
| 2025-04-21 | 14.14 | 14.58 | 13.87 | 14.26 | -0.558% | 214,538 | +287.167% |
| 2025-04-17 | 14.16 | 14.50 | 13.53 | 14.34 | +1.847% | 257,210 | +285.007% |
| 2025-04-16 | 14.03 | 14.35 | 13.75 | 14.08 | -0.775% | 219,295 | +292.116% |
| 2025-04-15 | 13.70 | 14.40 | 13.61 | 14.19 | 0.000% | 226,886 | +289.077% |