GCT
GigaCloud Technology Inc Class A
stockNASDAQ
At CloseOct 2, 2026 3:59:50 PM EDT
53.74USD+1.053%(+0.56)441,865
Pre-marketOct 2, 2026 9:28:30 AM EDT
54.11USD+1.749%(+0.93)
After-hoursOct 2, 2026 4:26:30 PM EDT
53.75USD+0.019%(+0.01)
GCT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 53.92 | 54.18 | 52.92 | 53.75 | +1.053% | 442,099 | 0.000% |
| 2026-10-01 | 52.21 | 54.19 | 51.95 | 53.19 | +2.922% | 483,265 | +1.053% |
| 2026-09-30 | 51.26 | 53.34 | 50.58 | 51.68 | +2.519% | 611,255 | +4.005% |
| 2026-09-29 | 52.67 | 53.11 | 49.43 | 50.41 | -4.200% | 619,585 | +6.626% |
| 2026-09-28 | 53.17 | 54.00 | 51.86 | 52.62 | -2.519% | 459,452 | +2.147% |
| 2026-09-25 | 54.01 | 55.60 | 53.26 | 53.98 | +0.130% | 584,264 | -0.426% |
| 2026-09-24 | 51.52 | 54.05 | 50.18 | 53.91 | +2.686% | 713,858 | -0.297% |
| 2026-09-23 | 52.80 | 53.17 | 51.16 | 52.50 | -1.167% | 554,667 | +2.381% |
| 2026-09-22 | 53.82 | 54.70 | 49.34 | 53.12 | +0.113% | 1,689,563 | +1.186% |
| 2026-09-21 | 53.63 | 54.01 | 52.88 | 53.06 | +0.378% | 516,310 | +1.300% |
| 2026-09-18 | 53.06 | 54.13 | 52.27 | 52.86 | -0.546% | 1,362,853 | +1.684% |
| 2026-09-17 | 52.60 | 53.46 | 51.63 | 53.15 | +2.924% | 630,668 | +1.129% |
| 2026-09-16 | 52.89 | 53.70 | 50.50 | 51.64 | -1.983% | 677,073 | +4.086% |
| 2026-09-15 | 52.48 | 53.26 | 51.74 | 52.69 | -0.104% | 347,443 | +2.021% |
| 2026-09-14 | 50.84 | 53.12 | 50.84 | 52.74 | +1.677% | 546,675 | +1.915% |
| 2026-09-11 | 52.68 | 53.30 | 51.25 | 51.87 | +0.135% | 380,892 | +3.624% |
| 2026-09-10 | 51.19 | 53.35 | 50.38 | 51.80 | -0.154% | 549,461 | +3.764% |
| 2026-09-09 | 52.15 | 53.64 | 50.11 | 51.88 | -0.613% | 720,417 | +3.604% |
| 2026-09-08 | 51.80 | 52.60 | 50.50 | 52.20 | +0.870% | 471,465 | +2.969% |
| 2026-09-04 | 50.16 | 52.70 | 49.80 | 51.75 | +1.730% | 520,945 | +3.865% |
| 2026-09-03 | 50.95 | 52.12 | 50.74 | 50.87 | +0.733% | 574,855 | +5.661% |
| 2026-09-02 | 47.50 | 50.67 | 47.23 | 50.50 | +6.608% | 452,958 | +6.436% |
| 2026-09-01 | 47.59 | 48.10 | 46.01 | 47.37 | -2.390% | 623,066 | +13.468% |
| 2026-08-31 | 52.15 | 52.39 | 48.42 | 48.53 | -8.347% | 820,257 | +10.756% |
| 2026-08-28 | 51.83 | 53.71 | 51.60 | 52.95 | +2.656% | 898,308 | +1.511% |
| 2026-08-27 | 51.76 | 52.56 | 51.38 | 51.58 | -0.960% | 307,618 | +4.207% |
| 2026-08-26 | 52.07 | 52.50 | 51.05 | 52.08 | -0.268% | 260,693 | +3.207% |
| 2026-08-25 | 50.84 | 53.26 | 50.45 | 52.22 | +3.385% | 421,257 | +2.930% |
| 2026-08-24 | 49.65 | 50.62 | 48.57 | 50.51 | +1.732% | 375,153 | +6.415% |
| 2026-08-21 | 50.01 | 50.65 | 49.52 | 49.65 | -0.421% | 561,269 | +8.258% |
| 2026-08-20 | 51.20 | 51.22 | 49.34 | 49.86 | -4.244% | 428,837 | +7.802% |
| 2026-08-19 | 50.00 | 52.13 | 49.45 | 52.07 | +6.114% | 412,430 | +3.226% |
| 2026-08-18 | 50.24 | 51.33 | 48.54 | 49.07 | -2.407% | 568,648 | +9.537% |
| 2026-08-17 | 52.34 | 52.55 | 50.14 | 50.28 | -3.065% | 387,845 | +6.901% |
| 2026-08-14 | 53.29 | 53.57 | 51.80 | 51.87 | -2.555% | 572,759 | +3.624% |
| 2026-08-13 | 51.92 | 53.38 | 51.65 | 53.23 | +3.039% | 603,329 | +0.977% |
| 2026-08-12 | 51.57 | 52.24 | 50.67 | 51.66 | +0.272% | 430,761 | +4.046% |
| 2026-08-11 | 51.79 | 52.08 | 49.88 | 51.52 | -0.252% | 640,151 | +4.328% |
| 2026-08-10 | 52.18 | 52.33 | 49.37 | 51.65 | -3.005% | 891,917 | +4.066% |
| 2026-08-07 | 52.48 | 54.77 | 51.15 | 53.25 | +1.622% | 1,079,270 | +0.939% |
| 2026-08-06 | 48.00 | 56.27 | 46.70 | 52.40 | +13.322% | 2,567,564 | +2.576% |
| 2026-08-05 | 46.45 | 46.91 | 45.21 | 46.24 | -0.474% | 851,366 | +16.241% |
| 2026-08-04 | 43.70 | 46.61 | 43.57 | 46.46 | +3.382% | 553,218 | +15.691% |
| 2026-08-03 | 43.87 | 45.00 | 43.18 | 44.94 | +2.743% | 577,579 | +19.604% |
| 2026-07-31 | 42.28 | 44.00 | 41.82 | 43.74 | +3.625% | 646,326 | +22.885% |
| 2026-07-30 | 41.57 | 42.34 | 40.75 | 42.21 | +1.491% | 389,779 | +27.339% |
| 2026-07-29 | 39.69 | 42.67 | 39.62 | 41.59 | +3.304% | 681,546 | +29.238% |
| 2026-07-28 | 38.94 | 40.28 | 38.30 | 40.26 | +2.783% | 798,519 | +33.507% |
| 2026-07-27 | 37.15 | 39.65 | 36.27 | 39.17 | +8.534% | 651,451 | +37.222% |
| 2026-07-24 | 35.90 | 37.05 | 35.61 | 36.09 | +0.866% | 410,820 | +48.933% |
| 2026-07-23 | 36.20 | 36.69 | 35.40 | 35.78 | -3.558% | 791,508 | +50.224% |
| 2026-07-22 | 38.36 | 38.69 | 36.40 | 37.10 | -3.611% | 721,772 | +44.879% |
| 2026-07-21 | 38.68 | 38.80 | 38.23 | 38.49 | +0.313% | 479,577 | +39.647% |
| 2026-07-20 | 38.37 | 39.32 | 37.81 | 38.37 | +0.947% | 503,671 | +40.083% |
| 2026-07-17 | 37.63 | 38.94 | 37.20 | 38.01 | -1.041% | 569,266 | +41.410% |
| 2026-07-16 | 37.34 | 38.55 | 37.09 | 38.41 | +2.591% | 703,253 | +39.938% |
| 2026-07-15 | 35.47 | 37.81 | 35.47 | 37.44 | +5.763% | 722,526 | +43.563% |
| 2026-07-14 | 35.40 | 35.82 | 34.94 | 35.40 | 0.000% | 584,879 | +51.836% |
| 2026-07-13 | 34.11 | 35.64 | 33.82 | 35.40 | +2.877% | 747,330 | +51.836% |
| 2026-07-10 | 34.62 | 35.00 | 34.25 | 34.41 | -1.206% | 480,875 | +56.205% |
| 2026-07-09 | 33.75 | 34.99 | 33.75 | 34.83 | +3.231% | 526,155 | +54.321% |
| 2026-07-08 | 33.44 | 33.80 | 32.70 | 33.74 | +0.148% | 536,329 | +59.306% |
| 2026-07-07 | 34.08 | 34.40 | 33.31 | 33.69 | -1.144% | 525,474 | +59.543% |
| 2026-07-06 | 33.57 | 34.74 | 33.09 | 34.08 | +2.620% | 704,768 | +57.717% |
| 2026-07-02 | 33.60 | 33.98 | 32.73 | 33.21 | +0.272% | 669,419 | +61.849% |
| 2026-07-01 | 31.60 | 33.57 | 31.50 | 33.12 | +4.810% | 586,006 | +62.289% |
| 2026-06-30 | 32.35 | 32.94 | 31.15 | 31.60 | -2.499% | 672,604 | +70.095% |
| 2026-06-29 | 32.46 | 32.66 | 31.32 | 32.41 | +1.186% | 458,856 | +65.844% |
| 2026-06-26 | 31.57 | 32.51 | 31.25 | 32.03 | +0.945% | 1,489,786 | +67.811% |
| 2026-06-25 | 33.13 | 33.48 | 31.52 | 31.73 | -4.915% | 662,797 | +69.398% |
| 2026-06-24 | 33.06 | 34.25 | 32.90 | 33.37 | +0.180% | 633,585 | +61.073% |
| 2026-06-23 | 32.39 | 34.02 | 32.30 | 33.31 | -0.030% | 477,830 | +61.363% |
| 2026-06-22 | 33.11 | 33.69 | 32.84 | 33.32 | -1.942% | 606,593 | +61.315% |
| 2026-06-18 | 33.42 | 34.22 | 33.09 | 33.98 | +3.001% | 920,224 | +58.181% |
| 2026-06-17 | 33.71 | 34.05 | 32.43 | 32.99 | -2.078% | 781,604 | +62.928% |
| 2026-06-16 | 34.56 | 34.88 | 33.58 | 33.69 | -2.348% | 601,458 | +59.543% |
| 2026-06-15 | 35.11 | 36.31 | 34.21 | 34.50 | +1.173% | 998,461 | +55.797% |
| 2026-06-12 | 33.96 | 34.58 | 33.20 | 34.10 | +1.943% | 566,638 | +57.625% |
| 2026-06-11 | 31.82 | 33.47 | 31.46 | 33.45 | +5.487% | 606,457 | +60.688% |
| 2026-06-10 | 32.29 | 33.31 | 31.69 | 31.71 | -3.087% | 627,578 | +69.505% |
| 2026-06-09 | 32.00 | 33.48 | 31.20 | 32.72 | +3.185% | 986,974 | +64.273% |
| 2026-06-08 | 31.72 | 31.96 | 31.08 | 31.71 | +0.571% | 746,572 | +69.505% |
| 2026-06-05 | 33.00 | 33.04 | 31.47 | 31.53 | -5.344% | 863,091 | +70.473% |
| 2026-06-04 | 32.62 | 33.59 | 32.59 | 33.31 | +2.777% | 653,916 | +61.363% |
| 2026-06-03 | 34.25 | 34.26 | 32.24 | 32.41 | -6.031% | 756,345 | +65.844% |
| 2026-06-02 | 35.34 | 35.37 | 34.32 | 34.49 | -2.516% | 831,980 | +55.842% |
| 2026-06-01 | 35.71 | 36.62 | 34.32 | 35.38 | -1.831% | 931,591 | +51.922% |
| 2026-05-29 | 37.08 | 37.55 | 35.50 | 36.04 | -4.807% | 912,648 | +49.140% |
| 2026-05-28 | 38.17 | 38.35 | 36.80 | 37.86 | -1.303% | 527,548 | +41.970% |
| 2026-05-27 | 38.56 | 39.00 | 38.00 | 38.36 | -0.104% | 432,483 | +40.120% |
| 2026-05-26 | 39.48 | 40.42 | 37.83 | 38.40 | +0.550% | 690,400 | +39.974% |
| 2026-05-22 | 38.55 | 39.10 | 38.00 | 38.19 | -0.934% | 462,376 | +40.744% |
| 2026-05-21 | 37.14 | 38.76 | 37.10 | 38.55 | +3.240% | 509,151 | +39.429% |
| 2026-05-20 | 36.02 | 37.72 | 35.36 | 37.34 | +4.214% | 1,096,052 | +43.948% |
| 2026-05-19 | 37.08 | 37.36 | 35.51 | 35.83 | -3.941% | 693,118 | +50.014% |
| 2026-05-18 | 36.25 | 37.89 | 35.62 | 37.30 | +3.439% | 1,061,150 | +44.102% |
| 2026-05-15 | 36.01 | 36.60 | 35.33 | 36.06 | -2.698% | 514,565 | +49.057% |
| 2026-05-14 | 38.14 | 38.98 | 36.70 | 37.06 | -2.730% | 791,713 | +45.035% |
| 2026-05-13 | 38.11 | 38.72 | 36.91 | 38.10 | -0.392% | 953,260 | +41.076% |
| 2026-05-12 | 39.39 | 39.96 | 37.84 | 38.25 | -2.919% | 927,115 | +40.523% |
| 2026-05-11 | 39.69 | 41.03 | 39.13 | 39.40 | -1.941% | 886,614 | +36.421% |
| 2026-05-08 | 43.00 | 43.10 | 39.68 | 40.18 | -6.209% | 1,565,586 | +33.773% |
| 2026-05-07 | 48.98 | 49.46 | 41.29 | 42.84 | -4.779% | 1,594,860 | +25.467% |
| 2026-05-06 | 43.70 | 45.27 | 43.25 | 44.99 | +6.763% | 1,036,247 | +19.471% |
| 2026-05-05 | 44.38 | 44.93 | 41.65 | 42.14 | -3.702% | 1,102,748 | +27.551% |
| 2026-05-04 | 45.39 | 46.14 | 43.45 | 43.76 | -2.971% | 867,239 | +22.829% |
| 2026-05-01 | 44.18 | 45.51 | 43.36 | 45.10 | +1.371% | 509,694 | +19.180% |
| 2026-04-30 | 44.39 | 44.79 | 43.36 | 44.49 | +2.535% | 532,459 | +20.814% |
| 2026-04-29 | 42.19 | 43.66 | 41.67 | 43.39 | +0.954% | 479,936 | +23.876% |
| 2026-04-28 | 44.85 | 45.50 | 42.65 | 42.98 | -5.414% | 681,644 | +25.058% |
| 2026-04-27 | 47.00 | 47.02 | 44.00 | 45.44 | -2.781% | 907,365 | +18.288% |
| 2026-04-24 | 48.02 | 49.42 | 46.72 | 46.74 | -1.600% | 624,607 | +14.998% |
| 2026-04-23 | 47.43 | 48.51 | 46.40 | 47.50 | -0.565% | 382,378 | +13.158% |
| 2026-04-22 | 48.00 | 48.64 | 47.13 | 47.77 | +0.738% | 393,186 | +12.518% |
| 2026-04-21 | 50.65 | 51.54 | 47.26 | 47.42 | -5.330% | 704,670 | +13.349% |
| 2026-04-20 | 49.76 | 50.60 | 47.40 | 50.09 | -3.301% | 881,859 | +7.307% |
| 2026-04-17 | 49.55 | 51.86 | 49.03 | 51.80 | +7.424% | 873,594 | +3.764% |
| 2026-04-16 | 47.55 | 49.22 | 47.06 | 48.22 | +3.543% | 1,032,644 | +11.468% |
| 2026-04-15 | 45.20 | 47.86 | 45.20 | 46.57 | +3.581% | 733,079 | +15.418% |
| 2026-04-14 | 44.22 | 45.70 | 43.58 | 44.96 | +3.356% | 523,044 | +19.551% |
| 2026-04-13 | 44.00 | 44.42 | 43.03 | 43.50 | -2.346% | 555,138 | +23.563% |
| 2026-04-10 | 46.45 | 47.50 | 44.22 | 44.55 | -4.204% | 677,682 | +20.664% |
| 2026-04-09 | 45.41 | 47.08 | 44.28 | 46.50 | +2.086% | 660,827 | +15.591% |
| 2026-04-08 | 44.30 | 46.98 | 43.73 | 45.55 | +11.098% | 1,152,688 | +18.002% |
| 2026-04-07 | 44.70 | 45.51 | 40.27 | 41.00 | -9.969% | 1,202,737 | +31.098% |
| 2026-04-06 | 45.20 | 46.13 | 44.70 | 45.54 | +1.697% | 487,231 | +18.028% |
| 2026-04-02 | 44.38 | 46.45 | 43.80 | 44.78 | -2.472% | 573,867 | +20.031% |
| 2026-04-01 | 46.45 | 47.75 | 45.50 | 45.91 | +1.179% | 662,862 | +17.064% |
| 2026-03-31 | 42.30 | 45.55 | 42.27 | 45.38 | +9.218% | 761,097 | +18.444% |
| 2026-03-30 | 42.24 | 42.99 | 40.93 | 41.55 | -0.096% | 465,996 | +29.362% |
| 2026-03-27 | 43.06 | 43.48 | 41.43 | 41.59 | -4.435% | 448,881 | +29.238% |
| 2026-03-26 | 44.23 | 44.55 | 43.00 | 43.52 | -2.618% | 295,667 | +23.506% |
| 2026-03-25 | 42.72 | 44.89 | 42.64 | 44.69 | +6.354% | 632,264 | +20.273% |
| 2026-03-24 | 42.69 | 43.77 | 41.80 | 42.02 | -2.911% | 430,214 | +27.915% |
| 2026-03-23 | 41.19 | 43.49 | 40.92 | 43.28 | +7.368% | 721,545 | +24.191% |
| 2026-03-20 | 42.63 | 42.71 | 39.44 | 40.31 | -5.686% | 1,043,467 | +33.342% |
| 2026-03-19 | 41.99 | 42.80 | 40.24 | 42.74 | +0.305% | 838,938 | +25.760% |
| 2026-03-18 | 43.35 | 44.18 | 42.58 | 42.61 | -0.999% | 555,788 | +26.144% |
| 2026-03-17 | 43.26 | 45.45 | 42.57 | 43.04 | +1.677% | 760,626 | +24.884% |
| 2026-03-16 | 41.98 | 43.17 | 41.70 | 42.33 | +3.370% | 574,883 | +26.979% |
| 2026-03-13 | 41.94 | 42.81 | 40.69 | 40.95 | -1.182% | 437,609 | +31.258% |
| 2026-03-12 | 43.04 | 43.68 | 41.38 | 41.44 | -5.431% | 608,680 | +29.706% |
| 2026-03-11 | 43.12 | 44.49 | 42.50 | 43.82 | +2.647% | 604,120 | +22.661% |
| 2026-03-10 | 44.62 | 45.10 | 42.38 | 42.69 | -3.175% | 669,651 | +25.908% |
| 2026-03-09 | 42.05 | 44.37 | 40.27 | 44.09 | +3.110% | 734,696 | +21.910% |
| 2026-03-06 | 42.36 | 42.91 | 41.74 | 42.76 | -2.061% | 479,973 | +25.702% |
| 2026-03-05 | 43.96 | 44.34 | 42.48 | 43.66 | -1.667% | 810,114 | +23.110% |
| 2026-03-04 | 42.60 | 45.07 | 42.60 | 44.40 | +4.225% | 604,022 | +21.059% |
| 2026-03-03 | 40.86 | 42.65 | 39.51 | 42.60 | -0.953% | 669,964 | +26.174% |
| 2026-03-02 | 42.51 | 43.60 | 40.56 | 43.01 | -3.000% | 995,238 | +24.971% |
| 2026-02-27 | 46.88 | 48.00 | 41.87 | 44.34 | -5.619% | 1,995,721 | +21.222% |
| 2026-02-26 | 42.59 | 47.24 | 41.09 | 46.98 | +33.050% | 2,673,138 | +14.410% |
| 2026-02-25 | 34.49 | 35.36 | 33.61 | 35.31 | +2.378% | 506,336 | +52.223% |
| 2026-02-24 | 33.82 | 34.53 | 33.64 | 34.49 | +1.981% | 451,866 | +55.842% |
| 2026-02-23 | 35.00 | 35.22 | 33.60 | 33.82 | -3.454% | 497,927 | +58.930% |
| 2026-02-20 | 35.08 | 35.77 | 34.78 | 35.03 | -1.045% | 425,735 | +53.440% |
| 2026-02-19 | 35.32 | 35.88 | 34.91 | 35.40 | +0.511% | 279,067 | +51.836% |
| 2026-02-18 | 34.65 | 36.18 | 34.62 | 35.22 | +1.733% | 279,772 | +52.612% |
| 2026-02-17 | 35.24 | 35.29 | 34.29 | 34.62 | -1.731% | 288,833 | +55.257% |
| 2026-02-13 | 34.06 | 35.37 | 33.47 | 35.23 | +3.283% | 476,529 | +52.569% |
| 2026-02-12 | 36.67 | 36.75 | 33.94 | 34.11 | -6.522% | 677,859 | +57.578% |
| 2026-02-11 | 39.13 | 39.35 | 36.49 | 36.49 | -5.319% | 460,211 | +47.301% |
| 2026-02-10 | 39.58 | 39.65 | 38.38 | 38.54 | -2.133% | 309,607 | +39.465% |
| 2026-02-09 | 40.08 | 40.44 | 39.20 | 39.38 | -2.161% | 330,481 | +36.491% |
| 2026-02-06 | 38.78 | 40.65 | 38.76 | 40.25 | +4.356% | 353,520 | +33.540% |
| 2026-02-05 | 38.23 | 39.47 | 37.36 | 38.57 | -0.899% | 536,014 | +39.357% |
| 2026-02-04 | 42.14 | 42.91 | 38.21 | 38.92 | -7.422% | 789,999 | +38.104% |
| 2026-02-03 | 41.63 | 42.11 | 40.20 | 42.04 | +4.059% | 676,581 | +27.854% |
| 2026-02-02 | 39.21 | 40.98 | 39.17 | 40.40 | +1.177% | 366,969 | +33.045% |
| 2026-01-30 | 40.06 | 40.66 | 39.62 | 39.93 | -1.868% | 466,635 | +34.611% |
| 2026-01-29 | 40.98 | 41.77 | 39.60 | 40.69 | -0.098% | 424,340 | +32.096% |
| 2026-01-28 | 38.29 | 41.41 | 37.68 | 40.73 | +6.484% | 749,711 | +31.967% |
| 2026-01-27 | 42.08 | 42.55 | 37.86 | 38.25 | -9.015% | 917,159 | +40.523% |
| 2026-01-26 | 42.00 | 43.11 | 41.61 | 42.04 | -0.095% | 439,669 | +27.854% |
| 2026-01-23 | 40.77 | 43.00 | 40.37 | 42.08 | +3.876% | 574,054 | +27.733% |
| 2026-01-22 | 40.14 | 41.46 | 40.00 | 40.51 | +2.195% | 606,970 | +32.683% |
| 2026-01-21 | 40.18 | 40.92 | 38.61 | 39.64 | -0.352% | 573,503 | +35.595% |
| 2026-01-20 | 39.00 | 40.41 | 38.95 | 39.78 | -1.559% | 566,696 | +35.118% |
| 2026-01-16 | 41.69 | 42.20 | 40.36 | 40.41 | -2.814% | 383,357 | +33.012% |
| 2026-01-15 | 41.01 | 41.88 | 40.52 | 41.58 | +1.390% | 412,324 | +29.269% |
| 2026-01-14 | 41.50 | 41.60 | 39.88 | 41.01 | -1.749% | 488,106 | +31.066% |
| 2026-01-13 | 44.26 | 44.39 | 40.31 | 41.74 | -6.012% | 647,555 | +28.773% |
| 2026-01-12 | 41.72 | 44.71 | 41.51 | 44.41 | +6.244% | 594,972 | +21.031% |
| 2026-01-09 | 41.47 | 42.61 | 41.19 | 41.80 | +0.216% | 448,007 | +28.589% |
| 2026-01-08 | 42.08 | 42.42 | 40.98 | 41.71 | -1.441% | 656,337 | +28.866% |
| 2026-01-07 | 40.66 | 43.13 | 40.56 | 42.32 | +3.346% | 572,240 | +27.009% |
| 2026-01-06 | 39.24 | 41.96 | 39.24 | 40.95 | +4.731% | 562,332 | +31.258% |
| 2026-01-05 | 38.61 | 39.25 | 37.20 | 39.10 | +0.877% | 690,853 | +37.468% |
| 2026-01-02 | 39.30 | 40.64 | 38.49 | 38.76 | -1.324% | 542,160 | +38.674% |
| 2025-12-31 | 39.52 | 39.65 | 39.05 | 39.28 | -0.607% | 416,499 | +36.838% |
| 2025-12-30 | 39.87 | 40.13 | 39.08 | 39.52 | -0.679% | 329,384 | +36.007% |
| 2025-12-29 | 39.93 | 40.41 | 39.50 | 39.79 | -0.995% | 261,570 | +35.084% |
| 2025-12-26 | 40.66 | 41.06 | 39.90 | 40.19 | -0.814% | 244,522 | +33.740% |
| 2025-12-24 | 40.56 | 41.50 | 40.20 | 40.52 | +0.671% | 243,477 | +32.651% |
| 2025-12-23 | 40.40 | 40.79 | 39.00 | 40.25 | -0.544% | 373,766 | +33.540% |
| 2025-12-22 | 40.27 | 40.93 | 38.89 | 40.47 | +0.248% | 440,010 | +32.814% |
| 2025-12-19 | 40.13 | 41.12 | 40.07 | 40.37 | +0.548% | 659,459 | +33.143% |
| 2025-12-18 | 40.88 | 43.85 | 40.05 | 40.15 | +0.501% | 859,815 | +33.873% |
| 2025-12-17 | 39.93 | 40.90 | 39.32 | 39.95 | -0.100% | 569,328 | +34.543% |
| 2025-12-16 | 38.28 | 40.20 | 38.17 | 39.99 | +3.467% | 421,988 | +34.409% |
| 2025-12-15 | 40.70 | 40.95 | 37.88 | 38.65 | -4.249% | 805,408 | +39.069% |
| 2025-12-12 | 38.83 | 40.83 | 38.25 | 40.37 | +5.695% | 540,906 | +33.160% |
| 2025-12-11 | 37.86 | 38.82 | 37.49 | 38.19 | -0.417% | 474,648 | +40.744% |
| 2025-12-10 | 40.11 | 40.25 | 38.10 | 38.35 | -4.388% | 494,824 | +40.156% |
| 2025-12-09 | 39.34 | 40.75 | 39.29 | 40.11 | +1.750% | 458,799 | +34.006% |
| 2025-12-08 | 40.20 | 40.50 | 38.27 | 39.42 | -1.598% | 540,185 | +36.352% |
| 2025-12-05 | 40.08 | 40.59 | 39.36 | 40.06 | +0.150% | 424,832 | +34.174% |
| 2025-12-04 | 39.39 | 40.40 | 39.00 | 40.00 | +1.471% | 617,919 | +34.375% |
| 2025-12-03 | 38.91 | 39.60 | 38.49 | 39.42 | +1.493% | 431,734 | +36.352% |
| 2025-12-02 | 38.25 | 39.15 | 37.97 | 38.84 | +1.942% | 573,677 | +38.388% |
| 2025-12-01 | 36.83 | 38.38 | 36.75 | 38.10 | +2.695% | 517,563 | +41.076% |
| 2025-11-28 | 37.79 | 37.98 | 36.99 | 37.10 | -0.589% | 331,801 | +44.879% |
| 2025-11-26 | 36.85 | 37.52 | 36.60 | 37.32 | +1.468% | 500,791 | +44.025% |
| 2025-11-25 | 34.76 | 36.80 | 34.05 | 36.78 | +5.659% | 752,532 | +46.139% |
| 2025-11-24 | 35.20 | 35.72 | 33.95 | 34.81 | -0.201% | 843,806 | +54.410% |
| 2025-11-21 | 31.59 | 35.81 | 31.47 | 34.88 | +10.258% | 1,373,857 | +54.100% |
| 2025-11-20 | 32.32 | 33.48 | 31.53 | 31.64 | -1.079% | 733,496 | +69.907% |
| 2025-11-19 | 31.44 | 32.45 | 31.12 | 31.98 | +1.718% | 582,472 | +68.074% |
| 2025-11-18 | 28.80 | 31.54 | 28.80 | 31.44 | +5.151% | 727,316 | +70.961% |
| 2025-11-17 | 30.01 | 30.70 | 29.46 | 29.90 | -1.709% | 673,273 | +79.766% |
| 2025-11-14 | 30.57 | 30.95 | 29.66 | 30.42 | -2.843% | 536,261 | +76.693% |
| 2025-11-13 | 31.98 | 33.45 | 30.92 | 31.31 | -2.522% | 848,401 | +71.670% |
| 2025-11-12 | 32.30 | 32.99 | 31.01 | 32.12 | +0.611% | 772,647 | +67.341% |
| 2025-11-11 | 34.00 | 34.00 | 31.04 | 31.93 | -5.463% | 994,572 | +68.363% |
| 2025-11-10 | 33.25 | 34.46 | 32.32 | 33.77 | +1.993% | 1,390,143 | +59.165% |
| 2025-11-07 | 27.79 | 33.28 | 27.56 | 33.11 | +30.047% | 3,406,338 | +62.338% |
| 2025-11-06 | 27.31 | 27.31 | 25.39 | 25.46 | -7.012% | 1,080,458 | +111.115% |
| 2025-11-05 | 27.00 | 27.64 | 26.52 | 27.38 | +3.010% | 368,819 | +96.311% |
| 2025-11-04 | 27.04 | 27.70 | 26.53 | 26.58 | -5.207% | 561,994 | +102.220% |
| 2025-11-03 | 28.32 | 28.37 | 27.75 | 28.04 | +0.214% | 442,167 | +91.690% |
| 2025-10-31 | 27.48 | 28.38 | 27.41 | 27.98 | +2.229% | 488,172 | +92.102% |
| 2025-10-30 | 28.70 | 28.98 | 27.31 | 27.37 | -6.106% | 657,481 | +96.383% |
| 2025-10-29 | 29.11 | 30.09 | 28.80 | 29.15 | +0.448% | 855,550 | +84.391% |
| 2025-10-28 | 28.56 | 29.11 | 27.54 | 29.02 | +1.611% | 640,569 | +85.217% |
| 2025-10-27 | 29.39 | 29.46 | 28.39 | 28.56 | +0.776% | 541,581 | +88.200% |
| 2025-10-24 | 28.40 | 29.84 | 28.26 | 28.34 | +1.979% | 717,861 | +89.661% |
| 2025-10-23 | 27.24 | 28.03 | 27.24 | 27.79 | +2.888% | 484,285 | +93.415% |
| 2025-10-22 | 27.14 | 27.35 | 26.43 | 27.01 | -1.351% | 432,633 | +99.000% |
| 2025-10-21 | 27.14 | 28.15 | 26.84 | 27.38 | +0.884% | 478,807 | +96.311% |
| 2025-10-20 | 27.31 | 27.75 | 27.04 | 27.14 | +1.839% | 409,505 | +98.047% |
| 2025-10-17 | 26.69 | 27.47 | 26.51 | 26.65 | -1.479% | 472,388 | +101.689% |
| 2025-10-16 | 28.22 | 28.44 | 26.90 | 27.05 | -3.427% | 393,705 | +98.706% |
| 2025-10-15 | 27.93 | 28.88 | 27.57 | 28.01 | +2.413% | 749,062 | +91.896% |
| 2025-10-14 | 26.30 | 27.68 | 25.76 | 27.35 | +2.434% | 659,910 | +96.527% |
| 2025-10-13 | 26.98 | 27.80 | 26.66 | 26.70 | +1.947% | 572,306 | +101.311% |
| 2025-10-10 | 28.35 | 28.79 | 26.15 | 26.19 | -7.944% | 771,730 | +105.231% |
| 2025-10-09 | 29.52 | 29.52 | 28.17 | 28.45 | -3.297% | 465,291 | +88.928% |
| 2025-10-08 | 28.44 | 29.50 | 27.60 | 29.42 | +3.884% | 642,316 | +82.699% |
| 2025-10-07 | 29.01 | 29.21 | 27.72 | 28.32 | -1.358% | 754,703 | +89.795% |
| 2025-10-06 | 28.15 | 29.23 | 27.88 | 28.71 | +2.609% | 836,118 | +87.217% |
| 2025-10-03 | 27.25 | 28.06 | 27.16 | 27.98 | +2.905% | 706,819 | +92.102% |
| 2025-10-02 | 27.12 | 27.60 | 26.18 | 27.19 | +0.258% | 909,706 | +97.683% |
| 2025-10-01 | 28.06 | 28.39 | 27.11 | 27.12 | -4.507% | 953,401 | +98.193% |
| 2025-09-30 | 29.13 | 29.71 | 28.13 | 28.40 | -3.533% | 707,952 | +89.261% |
| 2025-09-29 | 29.91 | 30.10 | 29.14 | 29.44 | -0.742% | 776,972 | +82.575% |
| 2025-09-26 | 28.52 | 29.70 | 28.50 | 29.66 | +2.772% | 760,715 | +81.220% |
| 2025-09-25 | 29.18 | 29.22 | 28.03 | 28.86 | -3.089% | 1,093,556 | +86.244% |
| 2025-09-24 | 30.49 | 31.75 | 29.63 | 29.78 | -1.910% | 1,274,025 | +80.490% |
| 2025-09-23 | 30.11 | 30.93 | 29.93 | 30.36 | +0.830% | 856,692 | +77.042% |
| 2025-09-22 | 29.64 | 31.10 | 29.35 | 30.11 | +1.861% | 1,216,325 | +78.512% |
| 2025-09-19 | 29.48 | 29.96 | 29.01 | 29.56 | +1.511% | 1,356,140 | +81.834% |
| 2025-09-18 | 29.86 | 30.16 | 28.59 | 29.12 | -1.986% | 1,540,879 | +84.581% |
| 2025-09-17 | 30.91 | 31.39 | 29.58 | 29.71 | -3.098% | 1,270,034 | +80.916% |
| 2025-09-16 | 31.20 | 31.42 | 30.62 | 30.66 | -1.825% | 1,184,187 | +75.310% |
| 2025-09-15 | 29.85 | 31.45 | 28.90 | 31.23 | +4.658% | 1,576,956 | +72.110% |
| 2025-09-12 | 29.15 | 30.18 | 28.90 | 29.84 | +2.649% | 1,192,124 | +80.127% |
| 2025-09-11 | 28.36 | 29.57 | 27.93 | 29.07 | +3.012% | 1,084,722 | +84.899% |
| 2025-09-10 | 30.05 | 30.12 | 27.78 | 28.22 | -5.492% | 1,507,365 | +90.468% |
| 2025-09-09 | 27.77 | 29.87 | 27.51 | 29.86 | +8.326% | 1,952,064 | +80.007% |
| 2025-09-08 | 27.44 | 28.77 | 27.31 | 27.57 | +1.866% | 1,217,084 | +94.994% |
| 2025-09-05 | 26.59 | 27.13 | 26.22 | 27.06 | +3.520% | 1,447,491 | +98.633% |
| 2025-09-04 | 25.63 | 26.17 | 25.20 | 26.14 | +2.269% | 891,277 | +105.624% |
| 2025-09-03 | 25.60 | 25.89 | 25.15 | 25.56 | +0.472% | 756,236 | +110.290% |
| 2025-09-02 | 26.10 | 26.32 | 25.36 | 25.44 | -3.891% | 583,757 | +111.281% |
| 2025-08-29 | 26.12 | 26.53 | 25.83 | 26.47 | +1.340% | 823,779 | +103.060% |
| 2025-08-28 | 26.40 | 26.52 | 25.76 | 26.12 | -1.173% | 666,433 | +105.781% |
| 2025-08-27 | 26.32 | 26.72 | 26.11 | 26.43 | -0.414% | 827,319 | +103.367% |
| 2025-08-26 | 28.07 | 28.10 | 25.99 | 26.54 | -5.552% | 1,353,050 | +102.524% |
| 2025-08-25 | 29.54 | 29.61 | 27.46 | 28.10 | -9.442% | 1,813,427 | +91.281% |
| 2025-08-22 | 30.11 | 31.36 | 30.00 | 31.03 | +3.606% | 772,374 | +73.219% |
| 2025-08-21 | 31.22 | 31.25 | 29.79 | 29.95 | -5.222% | 1,266,273 | +79.466% |
| 2025-08-20 | 31.21 | 31.77 | 30.60 | 31.60 | +0.317% | 986,217 | +70.095% |
| 2025-08-19 | 32.11 | 32.69 | 31.19 | 31.50 | -1.961% | 1,042,187 | +70.635% |
| 2025-08-18 | 33.06 | 34.50 | 32.12 | 32.13 | -0.434% | 1,078,958 | +67.289% |
| 2025-08-15 | 32.00 | 32.65 | 31.38 | 32.27 | +1.065% | 984,179 | +66.563% |
| 2025-08-14 | 31.56 | 32.35 | 30.94 | 31.93 | -1.693% | 1,074,684 | +68.337% |
| 2025-08-13 | 30.25 | 32.94 | 30.25 | 32.48 | +5.626% | 2,281,179 | +65.486% |
| 2025-08-12 | 29.99 | 30.90 | 28.75 | 30.75 | +1.720% | 1,751,251 | +74.797% |
| 2025-08-11 | 29.00 | 31.45 | 28.95 | 30.23 | +4.566% | 2,873,620 | +77.804% |
| 2025-08-08 | 25.26 | 28.98 | 24.86 | 28.91 | +30.519% | 4,403,908 | +85.922% |
| 2025-08-07 | 22.02 | 22.80 | 21.69 | 22.15 | +1.095% | 873,646 | +142.664% |
| 2025-08-06 | 21.97 | 21.97 | 21.53 | 21.91 | -0.046% | 367,765 | +145.322% |
| 2025-08-05 | 22.10 | 22.13 | 21.19 | 21.92 | -0.364% | 474,718 | +145.210% |
| 2025-08-04 | 21.39 | 22.02 | 21.08 | 22.00 | +4.912% | 493,968 | +144.318% |
| 2025-08-01 | 21.43 | 21.63 | 20.71 | 20.97 | -5.837% | 657,364 | +156.319% |
| 2025-07-31 | 22.62 | 22.78 | 22.01 | 22.27 | -1.678% | 444,756 | +141.356% |
| 2025-07-30 | 22.96 | 23.12 | 22.35 | 22.65 | -1.005% | 423,435 | +137.307% |
| 2025-07-29 | 23.52 | 23.71 | 22.65 | 22.88 | -2.180% | 575,168 | +134.921% |
| 2025-07-28 | 24.11 | 24.40 | 23.02 | 23.39 | -2.825% | 639,683 | +129.799% |
| 2025-07-25 | 24.16 | 24.27 | 23.66 | 24.07 | +0.250% | 433,753 | +123.307% |
| 2025-07-24 | 24.51 | 24.90 | 23.73 | 24.01 | -2.596% | 824,811 | +123.865% |
| 2025-07-23 | 23.00 | 25.28 | 22.97 | 24.65 | +8.114% | 1,491,177 | +118.053% |
| 2025-07-22 | 22.10 | 22.85 | 21.49 | 22.80 | +3.401% | 400,143 | +135.746% |
| 2025-07-21 | 21.61 | 22.42 | 21.52 | 22.05 | +2.941% | 573,820 | +143.764% |
| 2025-07-18 | 21.89 | 21.95 | 21.41 | 21.42 | -1.108% | 393,223 | +150.934% |
| 2025-07-17 | 21.10 | 21.87 | 21.02 | 21.66 | +2.947% | 437,574 | +148.153% |
| 2025-07-16 | 20.26 | 21.13 | 20.17 | 21.04 | +3.850% | 472,482 | +155.466% |
| 2025-07-15 | 20.80 | 20.88 | 20.16 | 20.26 | -1.122% | 727,161 | +165.301% |
| 2025-07-14 | 20.72 | 20.72 | 19.97 | 20.49 | -1.301% | 354,897 | +162.323% |
| 2025-07-11 | 21.03 | 21.20 | 20.63 | 20.76 | -2.214% | 372,349 | +158.911% |
| 2025-07-10 | 20.51 | 21.37 | 20.46 | 21.23 | +2.809% | 418,120 | +153.179% |
| 2025-07-09 | 20.51 | 20.68 | 19.95 | 20.65 | +1.325% | 393,445 | +160.291% |
| 2025-07-08 | 19.97 | 20.50 | 19.61 | 20.38 | +2.722% | 528,551 | +163.739% |
| 2025-07-07 | 20.47 | 20.54 | 19.70 | 19.84 | -3.502% | 545,308 | +170.917% |
| 2025-07-03 | 21.00 | 21.12 | 20.48 | 20.56 | -1.768% | 236,652 | +161.430% |
| 2025-07-02 | 20.27 | 21.02 | 20.10 | 20.93 | +3.256% | 762,281 | +156.808% |
| 2025-07-01 | 19.64 | 20.55 | 19.54 | 20.27 | +2.477% | 748,600 | +165.170% |
| 2025-06-30 | 19.84 | 20.00 | 19.23 | 19.78 | -0.101% | 731,483 | +171.739% |
| 2025-06-27 | 20.30 | 20.48 | 19.35 | 19.80 | -2.077% | 2,178,243 | +171.465% |
| 2025-06-26 | 18.91 | 20.24 | 18.58 | 20.22 | +6.928% | 1,107,590 | +165.826% |
| 2025-06-25 | 17.82 | 18.96 | 17.71 | 18.91 | +6.897% | 756,692 | +184.241% |
| 2025-06-24 | 18.64 | 18.75 | 17.11 | 17.69 | -3.963% | 1,272,790 | +203.844% |
| 2025-06-23 | 18.06 | 18.65 | 18.03 | 18.42 | +0.987% | 624,929 | +191.802% |
| 2025-06-20 | 18.27 | 18.37 | 17.96 | 18.24 | +1.333% | 735,175 | +194.682% |
| 2025-06-18 | 17.92 | 18.29 | 17.80 | 18.00 | +0.559% | 408,785 | +198.611% |
| 2025-06-17 | 18.21 | 18.53 | 17.88 | 17.90 | -2.876% | 539,241 | +200.279% |
| 2025-06-16 | 18.14 | 18.59 | 17.93 | 18.43 | +3.481% | 440,906 | +191.644% |
| 2025-06-13 | 17.99 | 18.40 | 17.79 | 17.81 | -3.886% | 580,250 | +201.797% |
| 2025-06-12 | 18.40 | 18.74 | 18.01 | 18.53 | -1.121% | 420,066 | +190.070% |
| 2025-06-11 | 18.85 | 19.16 | 18.57 | 18.74 | +0.753% | 510,425 | +186.820% |
| 2025-06-10 | 18.92 | 18.94 | 18.44 | 18.60 | -1.743% | 371,665 | +188.978% |
| 2025-06-09 | 19.05 | 19.16 | 18.59 | 18.93 | +1.720% | 527,991 | +183.941% |
| 2025-06-06 | 19.16 | 19.31 | 18.58 | 18.61 | -1.898% | 394,044 | +188.823% |
| 2025-06-05 | 18.52 | 19.28 | 18.33 | 18.97 | +2.044% | 526,628 | +183.342% |
| 2025-06-04 | 18.22 | 18.61 | 18.08 | 18.59 | +2.255% | 444,890 | +189.134% |
| 2025-06-03 | 17.96 | 18.38 | 17.79 | 18.18 | +1.394% | 472,962 | +195.655% |
| 2025-06-02 | 17.45 | 18.02 | 17.43 | 17.93 | +2.107% | 382,310 | +199.777% |
| 2025-05-30 | 17.72 | 17.82 | 17.41 | 17.56 | -2.661% | 757,190 | +206.093% |
| 2025-05-29 | 18.50 | 18.55 | 17.98 | 18.04 | -0.111% | 395,985 | +197.949% |
| 2025-05-28 | 18.48 | 18.48 | 17.96 | 18.06 | -1.954% | 386,909 | +197.619% |
| 2025-05-27 | 18.47 | 18.71 | 17.95 | 18.42 | +3.020% | 620,344 | +191.802% |
| 2025-05-23 | 18.25 | 18.77 | 17.85 | 17.88 | -4.487% | 645,172 | +200.615% |
| 2025-05-22 | 17.74 | 18.79 | 17.72 | 18.72 | +4.232% | 668,541 | +187.126% |
| 2025-05-21 | 18.05 | 18.37 | 17.55 | 17.96 | -1.912% | 844,634 | +199.276% |
| 2025-05-20 | 18.42 | 18.65 | 17.99 | 18.31 | -1.161% | 655,751 | +193.555% |
| 2025-05-19 | 18.36 | 18.68 | 18.17 | 18.52 | -1.880% | 670,082 | +190.148% |
| 2025-05-16 | 18.38 | 19.37 | 18.29 | 18.88 | +3.679% | 945,221 | +184.693% |
| 2025-05-15 | 18.50 | 18.73 | 17.90 | 18.21 | -2.880% | 1,001,208 | +195.167% |
| 2025-05-14 | 18.00 | 18.99 | 17.88 | 18.75 | +5.872% | 1,953,214 | +186.667% |
| 2025-05-13 | 17.42 | 18.42 | 16.25 | 17.71 | +11.384% | 2,502,637 | +203.501% |
| 2025-05-12 | 16.79 | 16.98 | 15.37 | 15.90 | +9.655% | 2,380,135 | +238.050% |
| 2025-05-09 | 14.90 | 14.94 | 14.22 | 14.50 | -2.093% | 630,259 | +270.690% |
| 2025-05-08 | 14.26 | 14.95 | 14.04 | 14.81 | +7.009% | 621,473 | +262.930% |
| 2025-05-07 | 13.85 | 14.04 | 13.57 | 13.84 | +0.545% | 522,349 | +288.367% |
| 2025-05-06 | 13.01 | 13.88 | 12.88 | 13.77 | +4.280% | 426,298 | +290.483% |
| 2025-05-05 | 13.50 | 13.65 | 13.18 | 13.20 | -3.226% | 425,201 | +307.197% |
| 2025-05-02 | 13.02 | 13.84 | 12.90 | 13.64 | +6.479% | 859,655 | +294.062% |
| 2025-05-01 | 12.87 | 12.97 | 12.55 | 12.81 | +2.153% | 448,156 | +319.594% |
| 2025-04-30 | 12.53 | 12.57 | 12.19 | 12.54 | -3.091% | 541,994 | +328.628% |
| 2025-04-29 | 13.16 | 13.23 | 12.87 | 12.94 | -1.672% | 381,400 | +315.379% |
| 2025-04-28 | 13.34 | 13.51 | 12.77 | 13.16 | -1.201% | 512,657 | +308.435% |
| 2025-04-25 | 13.30 | 13.40 | 13.04 | 13.32 | -0.745% | 454,611 | +303.529% |
| 2025-04-24 | 13.05 | 13.60 | 12.86 | 13.42 | +3.072% | 778,357 | +300.522% |
| 2025-04-23 | 13.33 | 13.84 | 12.96 | 13.02 | +2.925% | 761,122 | +312.826% |
| 2025-04-22 | 12.29 | 12.83 | 12.08 | 12.65 | +5.154% | 464,214 | +324.901% |
| 2025-04-21 | 12.63 | 12.72 | 11.97 | 12.03 | -5.499% | 643,538 | +346.800% |
| 2025-04-17 | 12.17 | 12.83 | 12.17 | 12.73 | +5.643% | 783,954 | +322.231% |
| 2025-04-16 | 12.19 | 12.45 | 11.77 | 12.05 | -2.587% | 708,928 | +346.058% |
| 2025-04-15 | 12.13 | 12.41 | 12.01 | 12.37 | +1.643% | 673,422 | +334.519% |
| 2025-04-14 | 12.00 | 12.33 | 11.88 | 12.17 | 0.000% | 864,141 | +341.660% |