FLGT
Fulgent Genetics, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
21.51USD+0.986%(+0.21)297,613
FLGT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.64 | 21.64 | 21.07 | 21.48 | +0.845% | 297,613 | 0.000% |
| 2026-10-01 | 21.99 | 22.05 | 21.12 | 21.30 | -3.270% | 338,225 | +0.845% |
| 2026-09-30 | 22.07 | 22.25 | 21.69 | 22.02 | -0.272% | 273,542 | -2.452% |
| 2026-09-29 | 22.29 | 22.59 | 21.88 | 22.08 | -1.252% | 234,849 | -2.717% |
| 2026-09-28 | 21.99 | 22.39 | 21.83 | 22.36 | +0.721% | 249,059 | -3.936% |
| 2026-09-25 | 21.69 | 22.25 | 21.36 | 22.20 | +3.016% | 246,960 | -3.243% |
| 2026-09-24 | 21.28 | 21.87 | 21.27 | 21.55 | +1.316% | 369,607 | -0.325% |
| 2026-09-23 | 21.52 | 21.63 | 21.12 | 21.27 | -1.755% | 190,337 | +0.987% |
| 2026-09-22 | 21.52 | 21.84 | 21.35 | 21.65 | +0.511% | 252,279 | -0.785% |
| 2026-09-21 | 21.93 | 21.93 | 21.01 | 21.54 | -0.692% | 348,832 | -0.279% |
| 2026-09-18 | 21.70 | 21.88 | 21.41 | 21.69 | -0.732% | 669,190 | -0.968% |
| 2026-09-17 | 21.59 | 21.88 | 21.37 | 21.85 | +1.017% | 312,040 | -1.693% |
| 2026-09-16 | 21.31 | 21.81 | 21.20 | 21.63 | +1.645% | 328,323 | -0.693% |
| 2026-09-15 | 20.60 | 21.31 | 20.60 | 21.28 | +3.051% | 479,940 | +0.940% |
| 2026-09-14 | 20.46 | 20.80 | 20.10 | 20.65 | +0.978% | 336,331 | +4.019% |
| 2026-09-11 | 20.30 | 20.52 | 19.86 | 20.45 | +1.640% | 380,509 | +5.037% |
| 2026-09-10 | 19.69 | 20.16 | 19.46 | 20.12 | +1.360% | 337,288 | +6.759% |
| 2026-09-09 | 20.09 | 20.09 | 19.61 | 19.85 | -1.733% | 369,945 | +8.212% |
| 2026-09-08 | 19.55 | 20.23 | 19.44 | 20.20 | +2.382% | 374,990 | +6.337% |
| 2026-09-04 | 19.54 | 19.86 | 19.38 | 19.73 | +0.407% | 224,999 | +8.870% |
| 2026-09-03 | 20.11 | 20.34 | 19.46 | 19.65 | -1.946% | 283,532 | +9.313% |
| 2026-09-02 | 19.59 | 20.20 | 19.59 | 20.04 | +2.297% | 412,425 | +7.186% |
| 2026-09-01 | 19.29 | 19.85 | 19.29 | 19.59 | +1.136% | 285,559 | +9.648% |
| 2026-08-31 | 19.42 | 19.54 | 19.04 | 19.37 | -1.224% | 407,408 | +10.893% |
| 2026-08-28 | 19.88 | 19.93 | 19.49 | 19.61 | -1.704% | 192,539 | +9.536% |
| 2026-08-27 | 19.74 | 20.21 | 19.74 | 19.95 | +0.707% | 212,544 | +7.669% |
| 2026-08-26 | 19.96 | 20.00 | 19.75 | 19.81 | -0.702% | 170,752 | +8.430% |
| 2026-08-25 | 19.50 | 20.06 | 19.35 | 19.95 | +2.571% | 185,454 | +7.669% |
| 2026-08-24 | 19.89 | 19.91 | 19.19 | 19.45 | -2.261% | 259,917 | +10.437% |
| 2026-08-21 | 20.01 | 20.04 | 19.57 | 19.90 | -0.100% | 323,968 | +7.940% |
| 2026-08-20 | 19.60 | 20.52 | 19.58 | 19.92 | +0.912% | 203,681 | +7.831% |
| 2026-08-19 | 18.96 | 19.80 | 18.96 | 19.74 | +6.300% | 264,962 | +8.815% |
| 2026-08-18 | 18.49 | 18.79 | 18.38 | 18.57 | -0.482% | 167,973 | +15.670% |
| 2026-08-17 | 18.40 | 18.82 | 18.28 | 18.66 | +0.539% | 242,915 | +15.113% |
| 2026-08-14 | 18.63 | 18.68 | 18.37 | 18.56 | -0.483% | 140,469 | +15.733% |
| 2026-08-13 | 18.86 | 19.00 | 18.55 | 18.65 | -0.321% | 139,689 | +15.174% |
| 2026-08-12 | 18.87 | 19.05 | 18.62 | 18.71 | -1.526% | 198,176 | +14.805% |
| 2026-08-11 | 19.03 | 19.28 | 18.98 | 19.00 | -0.315% | 155,882 | +13.053% |
| 2026-08-10 | 18.96 | 19.34 | 18.68 | 19.06 | -0.418% | 232,982 | +12.697% |
| 2026-08-07 | 18.56 | 19.22 | 18.48 | 19.14 | +3.181% | 228,363 | +12.226% |
| 2026-08-06 | 18.48 | 18.63 | 18.01 | 18.55 | +0.108% | 244,070 | +15.795% |
| 2026-08-05 | 18.32 | 18.60 | 17.99 | 18.53 | -0.108% | 372,435 | +15.920% |
| 2026-08-04 | 17.71 | 18.85 | 17.36 | 18.55 | +5.338% | 550,526 | +15.795% |
| 2026-08-03 | 16.61 | 17.93 | 16.61 | 17.61 | +6.405% | 504,817 | +21.976% |
| 2026-07-31 | 17.32 | 17.51 | 16.05 | 16.55 | -18.110% | 1,319,774 | +29.789% |
| 2026-07-30 | 19.84 | 20.27 | 19.66 | 20.21 | +2.902% | 277,726 | +6.284% |
| 2026-07-29 | 19.49 | 19.95 | 19.49 | 19.64 | +0.051% | 217,090 | +9.369% |
| 2026-07-28 | 19.58 | 19.91 | 19.41 | 19.63 | +0.255% | 260,083 | +9.424% |
| 2026-07-27 | 19.95 | 20.07 | 19.35 | 19.58 | -0.458% | 221,329 | +9.704% |
| 2026-07-24 | 19.98 | 20.14 | 19.58 | 19.67 | -1.552% | 145,674 | +9.202% |
| 2026-07-23 | 19.45 | 20.26 | 19.39 | 19.98 | +2.304% | 302,009 | +7.508% |
| 2026-07-22 | 19.77 | 19.88 | 19.20 | 19.53 | -1.761% | 240,552 | +9.985% |
| 2026-07-21 | 19.52 | 19.93 | 19.45 | 19.88 | +1.377% | 299,560 | +8.048% |
| 2026-07-20 | 20.12 | 20.13 | 19.55 | 19.61 | -2.728% | 218,494 | +9.536% |
| 2026-07-17 | 20.37 | 20.56 | 20.09 | 20.16 | -1.898% | 161,447 | +6.548% |
| 2026-07-16 | 21.11 | 21.52 | 20.47 | 20.55 | -2.189% | 227,077 | +4.526% |
| 2026-07-15 | 20.46 | 21.07 | 20.41 | 21.01 | +2.688% | 192,293 | +2.237% |
| 2026-07-14 | 20.30 | 20.59 | 20.02 | 20.46 | +0.196% | 248,420 | +4.985% |
| 2026-07-13 | 20.37 | 20.66 | 20.06 | 20.42 | -0.633% | 319,622 | +5.191% |
| 2026-07-10 | 20.97 | 21.00 | 20.42 | 20.55 | -1.580% | 211,591 | +4.526% |
| 2026-07-09 | 20.50 | 20.97 | 20.31 | 20.88 | +1.310% | 249,622 | +2.874% |
| 2026-07-08 | 20.76 | 21.02 | 20.61 | 20.61 | -1.951% | 264,832 | +4.221% |
| 2026-07-07 | 21.49 | 21.59 | 20.85 | 21.02 | -1.730% | 262,263 | +2.188% |
| 2026-07-06 | 20.74 | 21.50 | 20.67 | 21.39 | +2.590% | 190,211 | +0.421% |
| 2026-07-02 | 21.00 | 21.18 | 20.54 | 20.85 | +0.144% | 184,527 | +3.022% |
| 2026-07-01 | 20.69 | 21.19 | 20.42 | 20.82 | +1.462% | 307,422 | +3.170% |
| 2026-06-30 | 20.52 | 20.65 | 20.08 | 20.52 | -0.049% | 251,706 | +4.678% |
| 2026-06-29 | 19.84 | 20.58 | 19.68 | 20.53 | +2.856% | 294,593 | +4.627% |
| 2026-06-26 | 19.33 | 20.00 | 19.33 | 19.96 | +2.675% | 505,913 | +7.615% |
| 2026-06-25 | 19.11 | 19.71 | 19.11 | 19.44 | +1.620% | 252,327 | +10.494% |
| 2026-06-24 | 18.21 | 19.14 | 18.18 | 19.13 | +5.226% | 266,265 | +12.284% |
| 2026-06-23 | 17.82 | 18.33 | 17.81 | 18.18 | +1.906% | 255,648 | +18.152% |
| 2026-06-22 | 18.01 | 18.30 | 17.74 | 17.84 | -0.889% | 348,151 | +20.404% |
| 2026-06-18 | 17.94 | 18.23 | 17.75 | 18.00 | +1.695% | 684,421 | +19.333% |
| 2026-06-17 | 17.93 | 18.18 | 17.64 | 17.70 | -1.612% | 274,739 | +21.356% |
| 2026-06-16 | 18.20 | 18.32 | 17.76 | 17.99 | -1.962% | 228,149 | +19.400% |
| 2026-06-15 | 18.84 | 18.87 | 18.29 | 18.35 | -1.767% | 197,645 | +17.057% |
| 2026-06-12 | 18.68 | 18.86 | 18.44 | 18.68 | -0.532% | 218,774 | +14.989% |
| 2026-06-11 | 18.90 | 19.03 | 18.67 | 18.78 | -0.792% | 258,332 | +14.377% |
| 2026-06-10 | 18.51 | 19.14 | 18.51 | 18.93 | +2.324% | 327,589 | +13.471% |
| 2026-06-09 | 18.46 | 18.75 | 18.02 | 18.50 | +1.038% | 309,482 | +16.108% |
| 2026-06-08 | 19.06 | 19.29 | 18.27 | 18.31 | -4.386% | 333,978 | +17.313% |
| 2026-06-05 | 19.50 | 19.50 | 18.65 | 19.15 | -1.795% | 374,983 | +12.167% |
| 2026-06-04 | 18.30 | 19.93 | 18.14 | 19.50 | +7.497% | 603,182 | +10.154% |
| 2026-06-03 | 18.60 | 19.14 | 18.07 | 18.14 | -2.995% | 708,531 | +18.412% |
| 2026-06-02 | 18.08 | 18.96 | 17.62 | 18.70 | +3.372% | 738,209 | +14.866% |
| 2026-06-01 | 18.14 | 18.48 | 17.84 | 18.09 | -0.276% | 514,167 | +18.740% |
| 2026-05-29 | 18.17 | 18.67 | 17.88 | 18.14 | -0.548% | 1,185,265 | +18.412% |
| 2026-05-28 | 17.91 | 18.59 | 17.91 | 18.24 | +1.899% | 478,253 | +17.763% |
| 2026-05-27 | 17.60 | 17.99 | 17.40 | 17.90 | +1.302% | 416,331 | +20.000% |
| 2026-05-26 | 17.21 | 17.91 | 17.11 | 17.67 | +3.273% | 622,380 | +21.562% |
| 2026-05-22 | 17.33 | 17.33 | 16.76 | 17.11 | -1.554% | 392,973 | +25.541% |
| 2026-05-21 | 16.26 | 17.40 | 16.18 | 17.38 | +5.911% | 459,573 | +23.590% |
| 2026-05-20 | 15.92 | 16.43 | 15.84 | 16.41 | +2.884% | 609,920 | +30.896% |
| 2026-05-19 | 15.81 | 16.19 | 15.61 | 15.95 | +0.631% | 410,436 | +34.671% |
| 2026-05-18 | 15.70 | 16.23 | 15.70 | 15.85 | +0.955% | 499,338 | +35.521% |
| 2026-05-15 | 16.01 | 16.10 | 15.66 | 15.70 | -3.027% | 471,566 | +36.815% |
| 2026-05-14 | 15.98 | 16.37 | 15.76 | 16.19 | +1.441% | 462,149 | +32.674% |
| 2026-05-13 | 15.80 | 16.03 | 15.58 | 15.96 | +1.013% | 435,845 | +34.586% |
| 2026-05-12 | 15.73 | 16.05 | 15.62 | 15.80 | -0.126% | 505,290 | +35.949% |
| 2026-05-11 | 15.80 | 16.18 | 15.65 | 15.82 | -0.877% | 492,785 | +35.777% |
| 2026-05-08 | 14.97 | 15.97 | 14.94 | 15.96 | +5.625% | 757,800 | +34.586% |
| 2026-05-07 | 14.97 | 15.14 | 14.77 | 15.11 | +1.273% | 592,086 | +42.158% |
| 2026-05-06 | 14.99 | 15.35 | 14.85 | 14.92 | +0.134% | 706,462 | +43.968% |
| 2026-05-05 | 14.90 | 15.23 | 14.54 | 14.90 | -1.455% | 872,037 | +44.161% |
| 2026-05-04 | 14.24 | 15.50 | 14.15 | 15.12 | +7.006% | 1,035,484 | +42.063% |
| 2026-05-01 | 14.04 | 15.30 | 14.04 | 14.13 | -6.978% | 1,443,986 | +52.017% |
| 2026-04-30 | 14.81 | 15.37 | 14.81 | 15.19 | +2.635% | 572,465 | +41.409% |
| 2026-04-29 | 15.15 | 15.27 | 14.62 | 14.80 | -3.268% | 429,693 | +45.135% |
| 2026-04-28 | 15.59 | 15.59 | 15.11 | 15.30 | -1.923% | 517,894 | +40.392% |
| 2026-04-27 | 16.22 | 16.50 | 15.59 | 15.60 | -4.353% | 455,902 | +37.692% |
| 2026-04-24 | 16.15 | 16.35 | 16.09 | 16.31 | +1.747% | 277,495 | +31.698% |
| 2026-04-23 | 16.32 | 16.48 | 15.81 | 16.03 | -1.596% | 363,212 | +33.999% |
| 2026-04-22 | 16.02 | 16.34 | 15.99 | 16.29 | +2.196% | 447,777 | +31.860% |
| 2026-04-21 | 16.28 | 16.47 | 15.90 | 15.94 | -1.483% | 295,756 | +34.755% |
| 2026-04-20 | 16.24 | 16.40 | 15.91 | 16.18 | -0.492% | 273,844 | +32.756% |
| 2026-04-17 | 16.40 | 16.52 | 16.12 | 16.26 | +0.806% | 377,237 | +32.103% |
| 2026-04-16 | 16.17 | 16.27 | 15.88 | 16.13 | -0.247% | 425,690 | +33.168% |
| 2026-04-15 | 16.03 | 16.50 | 16.03 | 16.17 | +0.936% | 433,846 | +32.839% |
| 2026-04-14 | 15.35 | 16.04 | 15.35 | 16.02 | +4.706% | 508,804 | +34.082% |
| 2026-04-13 | 14.39 | 15.44 | 14.39 | 15.30 | +6.029% | 602,019 | +40.392% |
| 2026-04-10 | 15.02 | 15.04 | 14.23 | 14.43 | -3.928% | 538,663 | +48.857% |
| 2026-04-09 | 15.82 | 15.90 | 14.95 | 15.02 | -5.117% | 415,879 | +43.009% |
| 2026-04-08 | 16.38 | 16.59 | 15.74 | 15.83 | -0.503% | 373,772 | +35.692% |
| 2026-04-07 | 16.44 | 16.50 | 15.74 | 15.91 | -3.106% | 582,972 | +35.009% |
| 2026-04-06 | 16.80 | 16.90 | 16.38 | 16.42 | -2.378% | 329,220 | +30.816% |
| 2026-04-02 | 16.34 | 16.92 | 16.15 | 16.82 | +2.311% | 556,226 | +27.705% |
| 2026-04-01 | 15.99 | 16.48 | 15.91 | 16.44 | +3.396% | 461,647 | +30.657% |
| 2026-03-31 | 15.77 | 16.11 | 15.60 | 15.90 | +1.727% | 499,647 | +35.094% |
| 2026-03-30 | 15.60 | 15.94 | 15.39 | 15.63 | +0.257% | 350,774 | +37.428% |
| 2026-03-27 | 16.25 | 16.25 | 15.44 | 15.59 | -4.765% | 599,281 | +37.781% |
| 2026-03-26 | 16.54 | 16.84 | 16.10 | 16.37 | -1.800% | 468,418 | +31.216% |
| 2026-03-25 | 16.52 | 16.84 | 16.52 | 16.67 | +2.020% | 890,602 | +28.854% |
| 2026-03-24 | 16.19 | 16.44 | 16.09 | 16.34 | +0.061% | 754,139 | +31.457% |
| 2026-03-23 | 15.79 | 16.42 | 15.76 | 16.33 | +5.287% | 883,131 | +31.537% |
| 2026-03-20 | 15.47 | 15.79 | 15.47 | 15.51 | -0.321% | 847,001 | +38.491% |
| 2026-03-19 | 15.01 | 15.75 | 14.92 | 15.56 | +2.774% | 836,446 | +38.046% |
| 2026-03-18 | 15.42 | 15.83 | 15.01 | 15.14 | -1.879% | 1,016,243 | +41.876% |
| 2026-03-17 | 15.07 | 15.74 | 15.06 | 15.43 | +3.211% | 1,130,410 | +39.209% |
| 2026-03-16 | 14.86 | 15.22 | 14.79 | 14.95 | +1.219% | 884,133 | +43.679% |
| 2026-03-13 | 14.66 | 15.05 | 14.66 | 14.77 | +0.613% | 902,381 | +45.430% |
| 2026-03-12 | 14.15 | 14.74 | 14.15 | 14.68 | +2.157% | 839,519 | +46.322% |
| 2026-03-11 | 14.17 | 14.65 | 14.17 | 14.37 | -0.070% | 783,084 | +49.478% |
| 2026-03-10 | 14.88 | 15.26 | 14.25 | 14.38 | -3.360% | 838,519 | +49.374% |
| 2026-03-09 | 14.41 | 15.15 | 14.41 | 14.88 | +1.709% | 867,411 | +44.355% |
| 2026-03-06 | 14.00 | 14.99 | 14.00 | 14.63 | +2.667% | 741,369 | +46.822% |
| 2026-03-05 | 13.99 | 14.61 | 13.90 | 14.25 | +1.858% | 1,038,703 | +50.737% |
| 2026-03-04 | 13.97 | 14.43 | 13.67 | 13.99 | +1.450% | 958,876 | +53.538% |
| 2026-03-03 | 13.80 | 14.17 | 13.46 | 13.79 | -2.887% | 1,135,529 | +55.765% |
| 2026-03-02 | 14.94 | 14.94 | 14.01 | 14.20 | -7.371% | 1,820,932 | +51.268% |
| 2026-02-27 | 19.02 | 19.12 | 15.16 | 15.33 | -38.086% | 2,620,790 | +40.117% |
| 2026-02-26 | 23.67 | 24.91 | 23.56 | 24.76 | +5.093% | 632,581 | -13.247% |
| 2026-02-25 | 23.24 | 23.71 | 23.11 | 23.56 | +2.036% | 145,669 | -8.829% |
| 2026-02-24 | 23.00 | 23.49 | 22.85 | 23.09 | +0.348% | 277,325 | -6.973% |
| 2026-02-23 | 22.99 | 23.22 | 22.68 | 23.01 | -0.733% | 196,192 | -6.649% |
| 2026-02-20 | 23.20 | 23.40 | 22.84 | 23.18 | -0.387% | 227,938 | -7.334% |
| 2026-02-19 | 23.28 | 23.39 | 22.85 | 23.27 | -0.300% | 156,125 | -7.692% |
| 2026-02-18 | 23.65 | 23.80 | 23.22 | 23.34 | -1.102% | 161,449 | -7.969% |
| 2026-02-17 | 23.45 | 23.83 | 22.82 | 23.60 | +0.726% | 197,460 | -8.983% |
| 2026-02-13 | 22.98 | 23.50 | 22.91 | 23.43 | +2.003% | 172,140 | -8.323% |
| 2026-02-12 | 23.14 | 23.49 | 22.39 | 22.97 | -0.130% | 280,674 | -6.487% |
| 2026-02-11 | 22.94 | 23.18 | 22.50 | 23.00 | -0.260% | 198,374 | -6.609% |
| 2026-02-10 | 22.96 | 23.58 | 22.83 | 23.06 | +0.479% | 195,159 | -6.852% |
| 2026-02-09 | 23.13 | 23.21 | 22.76 | 22.95 | -2.090% | 257,783 | -6.405% |
| 2026-02-06 | 23.93 | 23.94 | 23.13 | 23.44 | -1.139% | 310,212 | -8.362% |
| 2026-02-05 | 25.37 | 25.63 | 23.56 | 23.71 | -7.129% | 329,805 | -9.405% |
| 2026-02-04 | 26.07 | 26.27 | 25.40 | 25.53 | -2.034% | 176,544 | -15.864% |
| 2026-02-03 | 26.19 | 26.74 | 25.58 | 26.06 | -0.230% | 178,860 | -17.575% |
| 2026-02-02 | 26.26 | 26.44 | 25.95 | 26.12 | -0.305% | 169,909 | -17.764% |
| 2026-01-30 | 26.09 | 26.37 | 25.91 | 26.20 | -0.152% | 181,196 | -18.015% |
| 2026-01-29 | 26.43 | 26.45 | 25.85 | 26.24 | -0.606% | 115,654 | -18.140% |
| 2026-01-28 | 27.20 | 27.46 | 26.35 | 26.40 | -3.190% | 119,708 | -18.636% |
| 2026-01-27 | 27.52 | 27.63 | 27.03 | 27.27 | -0.944% | 153,766 | -21.232% |
| 2026-01-26 | 27.82 | 28.19 | 27.49 | 27.53 | -1.042% | 116,446 | -21.976% |
| 2026-01-23 | 28.04 | 28.13 | 27.60 | 27.82 | -1.242% | 145,326 | -22.789% |
| 2026-01-22 | 27.99 | 28.90 | 27.99 | 28.17 | +1.149% | 155,585 | -23.749% |
| 2026-01-21 | 27.83 | 28.00 | 27.49 | 27.85 | +0.578% | 150,217 | -22.873% |
| 2026-01-20 | 27.70 | 27.95 | 27.51 | 27.69 | -1.389% | 186,085 | -22.427% |
| 2026-01-16 | 28.55 | 28.95 | 28.04 | 28.08 | -1.990% | 310,493 | -23.504% |
| 2026-01-15 | 28.02 | 28.75 | 27.71 | 28.65 | +2.431% | 218,316 | -25.026% |
| 2026-01-14 | 28.19 | 28.50 | 27.39 | 27.97 | -1.375% | 276,691 | -23.203% |
| 2026-01-13 | 28.16 | 28.46 | 28.10 | 28.36 | +0.710% | 192,868 | -24.260% |
| 2026-01-12 | 27.89 | 28.25 | 27.56 | 28.16 | +1.113% | 217,510 | -23.722% |
| 2026-01-09 | 27.76 | 28.44 | 27.73 | 27.85 | -0.143% | 224,440 | -22.873% |
| 2026-01-08 | 27.99 | 28.30 | 27.74 | 27.89 | -0.428% | 235,294 | -22.983% |
| 2026-01-07 | 26.08 | 28.04 | 26.07 | 28.01 | +7.772% | 314,471 | -23.313% |
| 2026-01-06 | 25.25 | 26.00 | 25.07 | 25.99 | +2.444% | 206,564 | -17.353% |
| 2026-01-05 | 25.50 | 25.85 | 25.32 | 25.37 | -0.860% | 225,133 | -15.333% |
| 2026-01-02 | 26.27 | 26.30 | 25.41 | 25.59 | -2.589% | 170,048 | -16.061% |
| 2025-12-31 | 26.49 | 26.55 | 26.09 | 26.27 | -0.831% | 174,792 | -18.234% |
| 2025-12-30 | 26.57 | 26.65 | 26.11 | 26.49 | -0.414% | 184,235 | -18.913% |
| 2025-12-29 | 26.60 | 26.80 | 26.40 | 26.60 | -0.449% | 178,474 | -19.248% |
| 2025-12-26 | 27.02 | 27.02 | 26.65 | 26.72 | -1.074% | 134,794 | -19.611% |
| 2025-12-24 | 27.14 | 27.14 | 26.75 | 27.01 | -0.552% | 121,805 | -20.474% |
| 2025-12-23 | 27.32 | 27.52 | 26.94 | 27.16 | -1.737% | 195,484 | -20.913% |
| 2025-12-22 | 27.65 | 28.00 | 27.54 | 27.64 | +0.109% | 142,394 | -22.287% |
| 2025-12-19 | 28.08 | 28.20 | 27.38 | 27.61 | -1.604% | 348,938 | -22.202% |
| 2025-12-18 | 27.72 | 28.26 | 27.35 | 28.06 | +2.036% | 212,110 | -23.450% |
| 2025-12-17 | 27.17 | 27.91 | 26.98 | 27.50 | +1.252% | 225,817 | -21.891% |
| 2025-12-16 | 27.00 | 27.36 | 26.91 | 27.16 | +0.892% | 212,599 | -20.913% |
| 2025-12-15 | 27.19 | 27.23 | 26.63 | 26.92 | -0.811% | 193,420 | -20.208% |
| 2025-12-12 | 27.09 | 27.29 | 26.81 | 27.14 | +0.296% | 202,011 | -20.855% |
| 2025-12-11 | 27.31 | 27.54 | 26.69 | 27.06 | -0.697% | 374,140 | -20.621% |
| 2025-12-10 | 27.40 | 27.89 | 27.19 | 27.25 | -0.765% | 278,123 | -21.174% |
| 2025-12-09 | 27.68 | 27.96 | 27.33 | 27.46 | -1.436% | 194,244 | -21.777% |
| 2025-12-08 | 27.85 | 28.10 | 27.57 | 27.86 | +0.252% | 203,306 | -22.900% |
| 2025-12-05 | 28.42 | 28.57 | 27.70 | 27.79 | -1.802% | 211,528 | -22.706% |
| 2025-12-04 | 28.48 | 28.59 | 27.52 | 28.30 | -0.632% | 160,380 | -24.099% |
| 2025-12-03 | 28.47 | 28.70 | 28.17 | 28.48 | +0.282% | 180,745 | -24.579% |
| 2025-12-02 | 28.49 | 28.86 | 28.04 | 28.40 | -0.421% | 217,169 | -24.366% |
| 2025-12-01 | 29.37 | 29.40 | 28.43 | 28.52 | -3.584% | 182,865 | -24.684% |
| 2025-11-28 | 30.01 | 30.19 | 29.31 | 29.58 | -1.891% | 138,733 | -27.383% |
| 2025-11-26 | 31.00 | 31.00 | 29.95 | 30.15 | -2.269% | 242,113 | -28.756% |
| 2025-11-25 | 30.85 | 31.04 | 30.71 | 30.85 | +0.653% | 299,435 | -30.373% |
| 2025-11-24 | 30.01 | 30.67 | 29.55 | 30.65 | +2.167% | 515,455 | -29.918% |
| 2025-11-21 | 28.70 | 30.02 | 28.65 | 30.00 | +4.239% | 321,275 | -28.400% |
| 2025-11-20 | 29.17 | 30.00 | 28.72 | 28.78 | -0.759% | 354,328 | -25.365% |
| 2025-11-19 | 29.13 | 29.48 | 28.29 | 29.00 | -0.344% | 358,347 | -25.931% |
| 2025-11-18 | 28.95 | 29.48 | 28.81 | 29.10 | +1.007% | 263,136 | -26.186% |
| 2025-11-17 | 28.96 | 29.30 | 28.49 | 28.81 | -0.997% | 308,613 | -25.443% |
| 2025-11-14 | 29.54 | 29.80 | 28.41 | 29.10 | -1.656% | 440,053 | -26.186% |
| 2025-11-13 | 29.80 | 30.59 | 29.00 | 29.59 | +1.754% | 938,019 | -27.408% |
| 2025-11-12 | 28.38 | 29.47 | 28.38 | 29.08 | +2.467% | 625,979 | -26.135% |
| 2025-11-11 | 27.47 | 28.81 | 27.17 | 28.38 | +4.492% | 529,643 | -24.313% |
| 2025-11-10 | 26.84 | 28.16 | 26.62 | 27.16 | +3.035% | 733,000 | -20.913% |
| 2025-11-07 | 24.04 | 27.36 | 23.68 | 26.36 | +18.153% | 812,895 | -18.513% |
| 2025-11-06 | 22.66 | 22.89 | 22.12 | 22.31 | -2.063% | 344,876 | -3.720% |
| 2025-11-05 | 22.80 | 23.15 | 22.59 | 22.78 | -0.437% | 158,679 | -5.707% |
| 2025-11-04 | 22.94 | 23.10 | 22.63 | 22.88 | -0.995% | 193,808 | -6.119% |
| 2025-11-03 | 22.46 | 23.12 | 22.06 | 23.11 | +2.940% | 304,518 | -7.053% |
| 2025-10-31 | 22.51 | 22.75 | 22.06 | 22.45 | -0.576% | 263,434 | -4.321% |
| 2025-10-30 | 22.83 | 23.05 | 22.46 | 22.58 | -0.660% | 226,130 | -4.872% |
| 2025-10-29 | 23.31 | 23.43 | 22.50 | 22.73 | -2.988% | 187,922 | -5.499% |
| 2025-10-28 | 23.44 | 23.54 | 22.94 | 23.43 | +0.515% | 196,846 | -8.323% |
| 2025-10-27 | 23.63 | 23.70 | 23.14 | 23.31 | -1.811% | 198,120 | -7.851% |
| 2025-10-24 | 23.62 | 23.86 | 23.46 | 23.74 | +0.508% | 129,324 | -9.520% |
| 2025-10-23 | 23.51 | 23.76 | 23.15 | 23.62 | +0.511% | 129,111 | -9.060% |
| 2025-10-22 | 23.97 | 24.17 | 23.29 | 23.50 | -1.961% | 234,197 | -8.596% |
| 2025-10-21 | 23.98 | 24.64 | 23.69 | 23.97 | +0.545% | 302,685 | -10.388% |
| 2025-10-20 | 22.87 | 24.30 | 22.87 | 23.84 | +5.115% | 306,596 | -9.899% |
| 2025-10-17 | 22.68 | 22.94 | 22.49 | 22.68 | -0.526% | 192,364 | -5.291% |
| 2025-10-16 | 22.93 | 23.45 | 22.68 | 22.80 | +0.176% | 165,594 | -5.789% |
| 2025-10-15 | 22.55 | 22.80 | 22.38 | 22.76 | +1.653% | 163,409 | -5.624% |
| 2025-10-14 | 22.46 | 22.68 | 22.26 | 22.39 | -0.445% | 150,881 | -4.064% |
| 2025-10-13 | 22.63 | 22.86 | 22.36 | 22.49 | -0.089% | 191,608 | -4.491% |
| 2025-10-10 | 22.74 | 22.88 | 22.09 | 22.51 | -0.793% | 185,022 | -4.576% |
| 2025-10-09 | 22.89 | 23.09 | 22.57 | 22.69 | -0.613% | 115,983 | -5.333% |
| 2025-10-08 | 22.84 | 22.95 | 22.66 | 22.83 | +0.884% | 154,305 | -5.913% |
| 2025-10-07 | 23.00 | 23.30 | 22.55 | 22.63 | -1.651% | 225,859 | -5.082% |
| 2025-10-06 | 22.80 | 23.23 | 22.53 | 23.01 | +1.010% | 170,799 | -6.649% |
| 2025-10-03 | 22.92 | 23.25 | 22.63 | 22.78 | -0.524% | 159,530 | -5.707% |
| 2025-10-02 | 23.51 | 23.55 | 22.66 | 22.90 | -2.553% | 257,394 | -6.201% |
| 2025-10-01 | 22.52 | 23.57 | 22.47 | 23.50 | +3.982% | 310,901 | -8.596% |
| 2025-09-30 | 22.23 | 22.64 | 22.05 | 22.60 | +1.345% | 167,574 | -4.956% |
| 2025-09-29 | 22.78 | 22.90 | 22.24 | 22.30 | -1.284% | 185,958 | -3.677% |
| 2025-09-26 | 22.05 | 22.68 | 21.89 | 22.59 | +2.542% | 261,805 | -4.914% |
| 2025-09-25 | 22.04 | 22.40 | 21.75 | 22.03 | -0.317% | 207,282 | -2.497% |
| 2025-09-24 | 21.93 | 22.11 | 21.35 | 22.10 | +0.729% | 326,218 | -2.805% |
| 2025-09-23 | 22.33 | 22.57 | 21.87 | 21.94 | -1.438% | 364,213 | -2.097% |
| 2025-09-22 | 22.23 | 22.55 | 22.14 | 22.26 | -0.269% | 209,878 | -3.504% |
| 2025-09-19 | 22.55 | 22.71 | 22.23 | 22.32 | -0.756% | 414,085 | -3.763% |
| 2025-09-18 | 22.10 | 22.57 | 22.07 | 22.49 | +2.088% | 178,638 | -4.491% |
| 2025-09-17 | 21.94 | 22.30 | 21.61 | 22.03 | +0.410% | 207,332 | -2.497% |
| 2025-09-16 | 21.92 | 22.09 | 21.63 | 21.94 | -0.182% | 237,239 | -2.097% |
| 2025-09-15 | 21.82 | 22.07 | 21.49 | 21.98 | +0.457% | 175,449 | -2.275% |
| 2025-09-12 | 22.23 | 22.27 | 21.72 | 21.88 | -1.663% | 178,433 | -1.828% |
| 2025-09-11 | 21.73 | 22.35 | 21.73 | 22.25 | +2.158% | 308,114 | -3.461% |
| 2025-09-10 | 22.35 | 22.37 | 21.50 | 21.78 | -2.419% | 182,470 | -1.377% |
| 2025-09-09 | 22.24 | 22.35 | 22.07 | 22.32 | +0.225% | 181,372 | -3.763% |
| 2025-09-08 | 22.08 | 22.32 | 21.92 | 22.27 | +1.458% | 166,995 | -3.547% |
| 2025-09-05 | 22.00 | 22.26 | 21.71 | 21.95 | -0.136% | 179,874 | -2.141% |
| 2025-09-04 | 21.90 | 22.01 | 21.47 | 21.98 | -0.182% | 174,445 | -2.275% |
| 2025-09-03 | 22.08 | 22.33 | 21.77 | 22.02 | -1.300% | 328,989 | -2.452% |
| 2025-09-02 | 22.02 | 22.61 | 21.88 | 22.31 | +0.631% | 284,348 | -3.720% |
| 2025-08-29 | 22.09 | 22.33 | 21.83 | 22.17 | +0.635% | 348,546 | -3.112% |
| 2025-08-28 | 21.50 | 22.05 | 21.34 | 22.03 | +1.802% | 180,470 | -2.497% |
| 2025-08-27 | 21.35 | 21.66 | 21.27 | 21.64 | +0.792% | 142,418 | -0.739% |
| 2025-08-26 | 21.42 | 21.77 | 21.31 | 21.47 | -0.279% | 255,958 | +0.047% |
| 2025-08-25 | 21.62 | 21.75 | 21.45 | 21.53 | -1.102% | 130,129 | -0.232% |
| 2025-08-22 | 21.60 | 22.08 | 21.46 | 21.77 | +1.753% | 190,521 | -1.332% |
| 2025-08-21 | 21.19 | 21.57 | 21.09 | 21.39 | +0.070% | 211,699 | +0.397% |
| 2025-08-20 | 21.47 | 21.55 | 21.11 | 21.38 | -0.881% | 122,675 | +0.468% |
| 2025-08-19 | 21.57 | 21.74 | 21.31 | 21.57 | +0.232% | 127,789 | -0.417% |
| 2025-08-18 | 21.20 | 21.65 | 20.71 | 21.52 | +1.223% | 146,293 | -0.186% |
| 2025-08-15 | 21.98 | 21.98 | 21.14 | 21.26 | -2.208% | 256,906 | +1.035% |
| 2025-08-14 | 21.39 | 21.86 | 21.33 | 21.74 | -0.138% | 194,508 | -1.196% |
| 2025-08-13 | 21.14 | 21.93 | 21.09 | 21.77 | +3.617% | 248,057 | -1.332% |
| 2025-08-12 | 20.68 | 21.30 | 20.48 | 21.01 | +1.941% | 235,263 | +2.237% |
| 2025-08-11 | 20.42 | 20.68 | 20.26 | 20.61 | +1.228% | 226,564 | +4.221% |
| 2025-08-08 | 20.55 | 20.56 | 20.01 | 20.36 | -0.221% | 224,352 | +5.501% |
| 2025-08-07 | 20.81 | 20.82 | 19.59 | 20.41 | -1.282% | 311,484 | +5.268% |
| 2025-08-06 | 20.65 | 20.86 | 20.09 | 20.67 | -0.529% | 292,806 | +3.919% |
| 2025-08-05 | 19.55 | 21.23 | 19.42 | 20.78 | +13.181% | 1,028,304 | +3.369% |
| 2025-08-04 | 18.56 | 18.56 | 17.53 | 18.36 | -0.917% | 529,467 | +16.993% |
| 2025-08-01 | 19.25 | 19.51 | 18.32 | 18.53 | +7.858% | 1,079,760 | +15.920% |
| 2025-07-31 | 17.34 | 17.52 | 16.98 | 17.18 | -1.772% | 442,240 | +25.029% |
| 2025-07-30 | 17.55 | 17.95 | 17.39 | 17.49 | -0.455% | 263,332 | +22.813% |
| 2025-07-29 | 17.90 | 18.13 | 17.50 | 17.57 | -2.497% | 376,096 | +22.254% |
| 2025-07-28 | 18.34 | 18.35 | 17.87 | 18.02 | -1.905% | 248,414 | +19.201% |
| 2025-07-25 | 18.37 | 18.60 | 18.11 | 18.37 | -0.217% | 287,474 | +16.930% |
| 2025-07-24 | 18.77 | 19.07 | 18.38 | 18.41 | -2.489% | 248,731 | +16.676% |
| 2025-07-23 | 18.77 | 19.24 | 18.41 | 18.88 | +1.342% | 383,949 | +13.771% |
| 2025-07-22 | 17.84 | 18.67 | 17.84 | 18.63 | +4.958% | 278,020 | +15.298% |
| 2025-07-21 | 17.87 | 18.04 | 17.50 | 17.75 | -0.169% | 223,866 | +21.014% |
| 2025-07-18 | 18.26 | 18.26 | 17.66 | 17.78 | -1.931% | 274,680 | +20.810% |
| 2025-07-17 | 18.07 | 18.56 | 17.90 | 18.13 | +0.499% | 247,171 | +18.478% |
| 2025-07-16 | 18.10 | 18.46 | 17.80 | 18.04 | -0.166% | 335,424 | +19.069% |
| 2025-07-15 | 19.14 | 19.15 | 18.05 | 18.07 | -5.492% | 324,070 | +18.871% |
| 2025-07-14 | 19.20 | 19.30 | 18.82 | 19.12 | -0.778% | 216,851 | +12.343% |
| 2025-07-11 | 19.43 | 19.52 | 19.17 | 19.27 | -1.432% | 203,031 | +11.469% |
| 2025-07-10 | 19.57 | 19.96 | 19.38 | 19.55 | -0.153% | 219,948 | +9.872% |
| 2025-07-09 | 19.61 | 19.66 | 19.18 | 19.58 | +0.307% | 153,208 | +9.704% |
| 2025-07-08 | 19.47 | 19.69 | 19.21 | 19.52 | +1.192% | 183,363 | +10.041% |
| 2025-07-07 | 19.90 | 19.91 | 19.17 | 19.29 | -3.838% | 303,992 | +11.353% |
| 2025-07-03 | 20.10 | 20.24 | 19.98 | 20.06 | -0.199% | 87,746 | +7.079% |
| 2025-07-02 | 19.94 | 20.19 | 19.68 | 20.10 | +0.954% | 229,539 | +6.866% |
| 2025-07-01 | 19.86 | 20.37 | 19.75 | 19.91 | +0.151% | 211,894 | +7.885% |
| 2025-06-30 | 19.72 | 20.35 | 19.57 | 19.88 | +1.016% | 195,019 | +8.048% |
| 2025-06-27 | 19.41 | 20.00 | 19.41 | 19.68 | +0.408% | 362,419 | +9.146% |
| 2025-06-26 | 19.57 | 19.82 | 19.43 | 19.60 | +0.153% | 173,759 | +9.592% |
| 2025-06-25 | 19.49 | 19.66 | 19.22 | 19.57 | +0.256% | 162,222 | +9.760% |
| 2025-06-24 | 19.51 | 19.67 | 19.26 | 19.52 | +0.983% | 144,903 | +10.041% |
| 2025-06-23 | 19.30 | 19.45 | 19.01 | 19.33 | -1.024% | 251,740 | +11.123% |
| 2025-06-20 | 20.54 | 20.55 | 19.50 | 19.53 | -3.793% | 408,832 | +9.985% |
| 2025-06-18 | 20.23 | 20.80 | 20.05 | 20.30 | +0.197% | 167,386 | +5.813% |
| 2025-06-17 | 20.83 | 20.89 | 20.25 | 20.26 | -3.247% | 171,005 | +6.022% |
| 2025-06-16 | 20.88 | 21.07 | 20.53 | 20.94 | +1.208% | 180,986 | +2.579% |
| 2025-06-13 | 20.53 | 20.98 | 20.30 | 20.69 | -1.429% | 197,962 | +3.818% |
| 2025-06-12 | 21.61 | 21.70 | 20.94 | 20.99 | -3.361% | 145,999 | +2.334% |
| 2025-06-11 | 21.95 | 22.11 | 21.54 | 21.72 | -0.298% | 250,549 | -1.105% |
| 2025-06-10 | 21.73 | 22.11 | 21.53 | 21.79 | -0.115% | 207,737 | -1.400% |
| 2025-06-09 | 21.61 | 22.00 | 21.45 | 21.81 | +1.773% | 263,944 | -1.513% |
| 2025-06-06 | 21.02 | 21.56 | 20.96 | 21.43 | +2.930% | 294,628 | +0.233% |
| 2025-06-05 | 21.28 | 21.34 | 20.77 | 20.82 | -2.208% | 222,685 | +3.170% |
| 2025-06-04 | 21.30 | 21.87 | 21.07 | 21.29 | +0.567% | 314,664 | +0.892% |
| 2025-06-03 | 20.77 | 21.39 | 20.57 | 21.17 | +2.419% | 303,067 | +1.464% |
| 2025-06-02 | 20.72 | 20.77 | 20.00 | 20.67 | -0.241% | 280,278 | +3.919% |
| 2025-05-30 | 20.41 | 20.84 | 20.24 | 20.72 | +0.534% | 368,147 | +3.668% |
| 2025-05-29 | 20.72 | 21.00 | 20.21 | 20.61 | +0.292% | 298,531 | +4.221% |
| 2025-05-28 | 20.21 | 20.58 | 19.80 | 20.55 | +1.783% | 210,176 | +4.526% |
| 2025-05-27 | 20.55 | 20.83 | 19.92 | 20.19 | -0.591% | 337,503 | +6.389% |
| 2025-05-23 | 20.31 | 20.61 | 20.04 | 20.31 | -1.023% | 213,206 | +5.761% |
| 2025-05-22 | 20.17 | 20.71 | 20.04 | 20.52 | +1.158% | 288,733 | +4.678% |
| 2025-05-21 | 21.02 | 21.16 | 20.03 | 20.29 | -4.406% | 289,740 | +5.891% |
| 2025-05-20 | 21.28 | 21.42 | 20.89 | 21.22 | 0.000% | 224,988 | +1.225% |
| 2025-05-19 | 20.02 | 21.33 | 19.90 | 21.22 | +4.275% | 425,645 | +1.225% |
| 2025-05-16 | 20.01 | 20.48 | 19.96 | 20.35 | +1.547% | 312,547 | +5.553% |
| 2025-05-15 | 19.65 | 20.14 | 19.33 | 20.04 | +1.933% | 230,005 | +7.186% |
| 2025-05-14 | 20.36 | 20.55 | 19.43 | 19.66 | -3.105% | 304,647 | +9.257% |
| 2025-05-13 | 20.29 | 20.55 | 19.81 | 20.29 | +0.845% | 450,339 | +5.865% |
| 2025-05-12 | 20.08 | 20.40 | 19.72 | 20.12 | +2.132% | 406,026 | +6.759% |
| 2025-05-09 | 18.56 | 19.72 | 18.56 | 19.70 | +6.142% | 369,131 | +9.036% |
| 2025-05-08 | 18.72 | 18.99 | 18.51 | 18.56 | -0.483% | 410,150 | +15.733% |
| 2025-05-07 | 18.86 | 19.06 | 18.41 | 18.65 | -0.903% | 333,267 | +15.174% |
| 2025-05-06 | 19.65 | 19.65 | 18.62 | 18.82 | -3.783% | 362,008 | +14.134% |
| 2025-05-05 | 19.86 | 20.43 | 19.25 | 19.56 | -4.771% | 658,856 | +9.816% |
| 2025-05-02 | 18.20 | 20.94 | 17.93 | 20.54 | +19.072% | 851,767 | +4.576% |
| 2025-05-01 | 17.38 | 17.50 | 17.02 | 17.25 | -0.576% | 544,434 | +24.522% |
| 2025-04-30 | 18.04 | 18.04 | 17.32 | 17.35 | -4.302% | 582,877 | +23.804% |
| 2025-04-29 | 18.58 | 18.70 | 18.01 | 18.13 | -2.159% | 417,037 | +18.478% |
| 2025-04-28 | 19.04 | 19.06 | 18.52 | 18.53 | -1.854% | 322,832 | +15.920% |
| 2025-04-25 | 18.95 | 19.13 | 18.68 | 18.88 | -0.840% | 203,279 | +13.771% |
| 2025-04-24 | 18.96 | 19.16 | 18.70 | 19.04 | +0.741% | 171,855 | +12.815% |
| 2025-04-23 | 18.63 | 19.32 | 18.63 | 18.90 | +2.384% | 464,670 | +13.651% |
| 2025-04-22 | 18.09 | 18.59 | 18.07 | 18.46 | +3.013% | 303,503 | +16.360% |
| 2025-04-21 | 17.85 | 18.07 | 17.63 | 17.92 | +0.336% | 214,111 | +19.866% |
| 2025-04-17 | 18.10 | 18.10 | 17.48 | 17.86 | -2.511% | 269,412 | +20.269% |
| 2025-04-16 | 19.07 | 19.11 | 18.30 | 18.32 | -3.983% | 220,573 | +17.249% |
| 2025-04-15 | 18.94 | 19.12 | 18.65 | 19.08 | +0.686% | 266,913 | +12.579% |
| 2025-04-14 | 19.20 | 19.41 | 18.72 | 18.95 | 0.000% | 348,398 | +13.351% |