GLYC
GlycoMimetics, Inc.
stockNASDAQ
InactiveJun 13, 2025
15.70USD-5.422%(-0.90)10,694
GLYC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-06-13 | 16.72 | 17.00 | 15.30 | 15.70 | -5.422% | 10,694 | 0.000% |
| 2025-06-12 | 16.10 | 17.25 | 15.35 | 16.60 | 0.000% | 18,873 | -5.422% |
| 2025-06-11 | 17.91 | 17.91 | 16.00 | 16.60 | -2.582% | 17,915 | -5.422% |
| 2025-06-10 | 17.16 | 17.50 | 15.15 | 17.04 | -3.511% | 18,711 | -7.864% |
| 2025-06-09 | 17.93 | 18.40 | 17.22 | 17.66 | -8.875% | 29,949 | -11.099% |
| 2025-06-06 | 20.85 | 21.18 | 17.74 | 19.38 | -2.417% | 587,055 | -18.989% |
| 2025-06-05 | 20.00 | 20.79 | 19.86 | 19.86 | -5.429% | 275,067 | -20.947% |
| 2025-06-04 | 20.60 | 21.74 | 20.05 | 21.00 | +0.478% | 3,079 | -25.238% |
| 2025-06-03 | 20.12 | 21.30 | 20.03 | 20.90 | +3.465% | 2,449 | -24.880% |
| 2025-06-02 | 20.80 | 21.96 | 19.55 | 20.20 | -3.764% | 4,529 | -22.277% |
| 2025-05-30 | 21.25 | 22.30 | 20.31 | 20.99 | -1.548% | 5,873 | -25.202% |
| 2025-05-29 | 21.90 | 21.90 | 19.68 | 21.32 | -2.291% | 4,051 | -26.360% |
| 2025-05-28 | 22.50 | 23.26 | 20.39 | 21.82 | -4.633% | 7,932 | -28.048% |
| 2025-05-27 | 24.00 | 25.00 | 21.76 | 22.88 | -6.306% | 5,374 | -31.381% |
| 2025-05-23 | 23.80 | 24.74 | 23.51 | 24.42 | -1.532% | 1,244 | -35.708% |
| 2025-05-22 | 24.78 | 25.14 | 24.38 | 24.80 | -0.081% | 1,005 | -36.694% |
| 2025-05-21 | 26.00 | 26.95 | 24.76 | 24.82 | -5.159% | 1,696 | -36.745% |
| 2025-05-20 | 26.80 | 27.50 | 24.91 | 26.17 | +0.731% | 3,203 | -40.008% |
| 2025-05-19 | 23.30 | 26.00 | 23.30 | 25.98 | +5.182% | 1,360 | -39.569% |
| 2025-05-16 | 25.31 | 26.70 | 24.70 | 24.70 | -1.121% | 1,737 | -36.437% |
| 2025-05-15 | 23.18 | 24.99 | 23.18 | 24.98 | +4.519% | 7,712 | -37.150% |
| 2025-05-14 | 26.50 | 26.50 | 23.21 | 23.90 | -5.496% | 5,700 | -34.310% |
| 2025-05-13 | 26.14 | 26.14 | 24.75 | 25.29 | -1.519% | 2,844 | -37.920% |
| 2025-05-12 | 24.70 | 26.35 | 24.13 | 25.68 | +6.911% | 4,552 | -38.863% |
| 2025-05-09 | 25.07 | 25.57 | 23.77 | 24.02 | -0.948% | 1,437 | -34.638% |
| 2025-05-08 | 25.00 | 25.75 | 23.40 | 24.25 | +0.373% | 2,184 | -35.258% |
| 2025-05-07 | 24.90 | 24.90 | 24.00 | 24.16 | +0.207% | 838 | -35.017% |
| 2025-05-06 | 27.47 | 27.97 | 23.50 | 24.11 | -12.232% | 5,758 | -34.882% |
| 2025-05-05 | 27.30 | 28.77 | 26.55 | 27.47 | +5.008% | 2,109 | -42.847% |
| 2025-05-02 | 25.49 | 27.80 | 25.49 | 26.16 | -0.457% | 3,947 | -39.985% |
| 2025-05-01 | 25.00 | 26.64 | 23.80 | 26.28 | +4.493% | 2,206 | -40.259% |
| 2025-04-30 | 24.35 | 26.52 | 23.51 | 25.15 | +6.478% | 3,642 | -37.575% |
| 2025-04-29 | 25.67 | 26.13 | 22.75 | 23.62 | -9.328% | 6,801 | -33.531% |
| 2025-04-28 | 25.93 | 27.11 | 25.65 | 26.05 | -0.192% | 1,598 | -39.731% |
| 2025-04-25 | 25.00 | 27.50 | 24.82 | 26.10 | +4.108% | 6,583 | -39.847% |
| 2025-04-24 | 24.84 | 26.42 | 24.11 | 25.07 | +5.027% | 10,597 | -37.375% |
| 2025-04-23 | 27.00 | 27.43 | 23.49 | 23.87 | +5.386% | 35,482 | -34.227% |
| 2025-04-22 | 22.08 | 23.00 | 22.08 | 22.65 | +2.955% | 678 | -30.684% |
| 2025-04-21 | 22.27 | 22.30 | 21.08 | 22.00 | -1.345% | 870 | -28.636% |
| 2025-04-17 | 22.55 | 23.19 | 21.60 | 22.30 | +0.450% | 369 | -29.596% |
| 2025-04-16 | 23.00 | 23.25 | 22.00 | 22.20 | -2.546% | 822 | -29.279% |
| 2025-04-15 | 22.00 | 23.00 | 21.87 | 22.78 | +2.613% | 1,342 | -31.080% |
| 2025-04-14 | 19.77 | 22.77 | 19.77 | 22.20 | +9.955% | 5,678 | -29.279% |
| 2025-04-11 | 19.27 | 20.56 | 19.00 | 20.19 | +3.751% | 1,254 | -22.239% |
| 2025-04-10 | 19.80 | 20.40 | 19.00 | 19.46 | +1.249% | 1,559 | -19.322% |
| 2025-04-09 | 17.83 | 20.30 | 17.42 | 19.22 | +4.570% | 2,365 | -18.314% |
| 2025-04-08 | 18.80 | 20.10 | 17.81 | 18.38 | +4.254% | 3,985 | -14.581% |
| 2025-04-07 | 18.00 | 18.41 | 17.04 | 17.63 | -2.056% | 5,005 | -10.947% |
| 2025-04-04 | 18.11 | 20.12 | 17.53 | 18.00 | -2.755% | 8,835 | -12.778% |
| 2025-04-03 | 21.00 | 21.00 | 18.26 | 18.51 | -11.731% | 2,622 | -15.181% |
| 2025-04-02 | 20.10 | 21.90 | 19.00 | 20.97 | +4.276% | 2,352 | -25.131% |
| 2025-04-01 | 20.90 | 21.30 | 20.11 | 20.11 | -4.238% | 2,294 | -21.929% |
| 2025-03-31 | 21.70 | 21.70 | 21.00 | 21.00 | -3.758% | 2,022 | -25.238% |
| 2025-03-28 | 24.73 | 24.73 | 21.82 | 21.82 | -10.684% | 4,892 | -28.048% |
| 2025-03-27 | 24.41 | 24.62 | 23.77 | 24.43 | +0.082% | 840 | -35.735% |
| 2025-03-26 | 25.69 | 26.30 | 24.09 | 24.41 | -5.241% | 1,922 | -35.682% |
| 2025-03-25 | 26.10 | 26.50 | 25.16 | 25.76 | -2.313% | 1,065 | -39.053% |
| 2025-03-24 | 26.20 | 27.07 | 26.19 | 26.37 | -2.333% | 2,069 | -40.463% |
| 2025-03-21 | 27.70 | 27.75 | 25.56 | 27.00 | -0.516% | 6,050 | -41.852% |
| 2025-03-20 | 27.86 | 28.50 | 27.14 | 27.14 | -2.022% | 1,727 | -42.152% |
| 2025-03-19 | 27.50 | 28.50 | 26.61 | 27.70 | +2.252% | 1,975 | -43.321% |
| 2025-03-18 | 26.12 | 27.83 | 26.12 | 27.09 | +0.594% | 1,537 | -42.045% |
| 2025-03-17 | 26.06 | 28.00 | 26.06 | 26.93 | +2.124% | 2,302 | -41.701% |
| 2025-03-14 | 26.70 | 27.30 | 26.30 | 26.37 | +1.579% | 1,721 | -40.463% |
| 2025-03-13 | 25.00 | 26.78 | 24.76 | 25.96 | +0.232% | 2,382 | -39.522% |
| 2025-03-12 | 26.00 | 26.49 | 24.00 | 25.90 | -1.708% | 2,766 | -39.382% |
| 2025-03-11 | 25.94 | 26.99 | 24.80 | 26.35 | +0.958% | 1,600 | -40.417% |
| 2025-03-10 | 27.00 | 27.10 | 25.79 | 26.10 | -4.220% | 1,709 | -39.847% |
| 2025-03-07 | 25.93 | 27.84 | 25.34 | 27.25 | +2.675% | 1,503 | -42.385% |
| 2025-03-06 | 26.70 | 27.13 | 25.02 | 26.54 | -0.674% | 3,836 | -40.844% |
| 2025-03-05 | 24.54 | 27.27 | 24.14 | 26.72 | +8.486% | 1,600 | -41.243% |
| 2025-03-04 | 25.70 | 25.70 | 24.38 | 24.63 | -4.793% | 3,117 | -36.257% |
| 2025-03-03 | 26.38 | 26.96 | 25.85 | 25.87 | -4.820% | 3,984 | -39.312% |
| 2025-02-28 | 25.31 | 27.70 | 25.26 | 27.18 | +4.178% | 4,428 | -42.237% |
| 2025-02-27 | 27.94 | 28.84 | 25.29 | 26.09 | -7.351% | 4,699 | -39.824% |
| 2025-02-26 | 25.63 | 29.06 | 25.63 | 28.16 | +3.835% | 3,764 | -44.247% |
| 2025-02-25 | 27.37 | 28.49 | 26.59 | 27.12 | -3.350% | 5,671 | -42.109% |
| 2025-02-24 | 28.41 | 29.23 | 27.51 | 28.06 | -4.849% | 10,308 | -44.048% |
| 2025-02-21 | 28.20 | 30.99 | 28.10 | 29.49 | -2.189% | 11,198 | -46.762% |
| 2025-02-20 | 27.91 | 31.14 | 25.39 | 30.15 | -3.023% | 22,999 | -47.927% |
| 2025-02-19 | 31.52 | 33.03 | 28.73 | 31.09 | -13.398% | 42,607 | -49.501% |
| 2025-02-18 | 35.11 | 37.00 | 30.61 | 35.90 | +23.793% | 470,125 | -56.267% |
| 2025-02-14 | 29.00 | 30.00 | 26.00 | 29.00 | +2.185% | 131,356 | -45.862% |
| 2025-02-13 | 25.00 | 29.00 | 25.00 | 28.38 | +9.238% | 7,302 | -44.679% |
| 2025-02-12 | 26.77 | 27.87 | 25.71 | 25.98 | -5.870% | 1,250 | -39.569% |
| 2025-02-11 | 25.18 | 28.00 | 25.01 | 27.60 | +5.869% | 3,263 | -43.116% |
| 2025-02-10 | 27.37 | 27.70 | 25.61 | 26.07 | -1.660% | 1,435 | -39.778% |
| 2025-02-07 | 27.00 | 27.19 | 26.10 | 26.51 | -2.501% | 2,483 | -40.777% |
| 2025-02-06 | 29.00 | 29.00 | 26.13 | 27.19 | -2.545% | 1,997 | -42.258% |
| 2025-02-05 | 26.29 | 28.60 | 26.29 | 27.90 | +2.952% | 2,697 | -43.728% |
| 2025-02-04 | 26.20 | 27.47 | 25.51 | 27.10 | +3.435% | 2,707 | -42.066% |
| 2025-02-03 | 23.50 | 26.63 | 23.44 | 26.20 | -2.312% | 2,423 | -40.076% |
| 2025-01-31 | 30.00 | 30.00 | 26.28 | 26.82 | -6.745% | 3,601 | -41.462% |
| 2025-01-30 | 25.40 | 28.99 | 25.40 | 28.76 | +13.856% | 10,944 | -45.410% |
| 2025-01-29 | 25.32 | 25.67 | 24.26 | 25.26 | +0.159% | 1,778 | -37.846% |
| 2025-01-28 | 25.64 | 26.61 | 25.00 | 25.22 | -2.437% | 840 | -37.748% |
| 2025-01-27 | 27.23 | 27.23 | 25.30 | 25.85 | -5.068% | 1,997 | -39.265% |
| 2025-01-24 | 26.50 | 27.44 | 26.00 | 27.23 | +0.927% | 2,384 | -42.343% |
| 2025-01-23 | 25.25 | 26.98 | 25.02 | 26.98 | +4.981% | 1,289 | -41.809% |
| 2025-01-22 | 25.71 | 27.44 | 25.70 | 25.70 | -2.244% | 1,885 | -38.911% |
| 2025-01-21 | 26.50 | 26.50 | 25.00 | 26.29 | +1.115% | 1,382 | -40.281% |
| 2025-01-17 | 25.30 | 27.50 | 25.30 | 26.00 | +3.093% | 2,257 | -39.615% |
| 2025-01-16 | 25.46 | 26.26 | 25.00 | 25.22 | -0.552% | 1,452 | -37.748% |
| 2025-01-15 | 25.00 | 25.73 | 24.06 | 25.36 | +0.996% | 1,816 | -38.091% |
| 2025-01-14 | 24.80 | 26.13 | 24.22 | 25.11 | +0.080% | 1,059 | -37.475% |
| 2025-01-13 | 25.71 | 26.29 | 23.55 | 25.09 | -5.321% | 2,490 | -37.425% |
| 2025-01-10 | 26.43 | 27.18 | 26.00 | 26.50 | -4.263% | 1,567 | -40.755% |
| 2025-01-08 | 27.47 | 29.92 | 25.50 | 27.68 | -2.570% | 5,471 | -43.280% |
| 2025-01-07 | 29.00 | 29.50 | 27.72 | 28.41 | +0.035% | 4,364 | -44.738% |
| 2025-01-06 | 29.20 | 29.88 | 28.00 | 28.40 | +2.527% | 5,122 | -44.718% |
| 2025-01-03 | 26.48 | 29.53 | 26.12 | 27.70 | +8.500% | 6,029 | -43.321% |
| 2025-01-02 | 24.97 | 28.51 | 24.31 | 25.53 | +2.530% | 5,552 | -38.504% |
| 2024-12-31 | 25.90 | 26.21 | 23.50 | 24.90 | +0.121% | 8,293 | -36.948% |
| 2024-12-30 | 24.80 | 26.60 | 23.66 | 24.87 | +5.203% | 9,707 | -36.872% |
| 2024-12-27 | 25.96 | 26.07 | 23.16 | 23.64 | -7.439% | 8,264 | -33.587% |
| 2024-12-26 | 23.40 | 25.79 | 22.01 | 25.54 | +5.537% | 7,157 | -38.528% |
| 2024-12-24 | 20.50 | 24.24 | 20.50 | 24.20 | +11.778% | 4,067 | -35.124% |
| 2024-12-23 | 23.90 | 23.90 | 21.34 | 21.65 | -7.439% | 3,229 | -27.483% |
| 2024-12-20 | 20.00 | 24.74 | 20.00 | 23.39 | +13.820% | 10,349 | -32.877% |
| 2024-12-19 | 22.20 | 23.50 | 19.12 | 20.55 | -7.391% | 12,519 | -23.601% |
| 2024-12-18 | 24.00 | 24.85 | 22.12 | 22.19 | -4.805% | 5,531 | -29.247% |
| 2024-12-17 | 23.30 | 24.30 | 20.98 | 23.31 | -2.835% | 5,101 | -32.647% |
| 2024-12-16 | 22.25 | 24.48 | 22.06 | 23.99 | +0.461% | 7,427 | -34.556% |
| 2024-12-13 | 24.10 | 25.94 | 23.31 | 23.88 | -3.202% | 6,297 | -34.255% |
| 2024-12-12 | 26.00 | 28.04 | 24.59 | 24.67 | -12.019% | 10,063 | -36.360% |
| 2024-12-11 | 28.06 | 29.29 | 27.28 | 28.04 | -4.268% | 3,538 | -44.009% |
| 2024-12-10 | 29.29 | 32.00 | 28.11 | 29.29 | -3.013% | 9,408 | -46.398% |
| 2024-12-09 | 29.86 | 33.82 | 28.97 | 30.20 | +2.547% | 12,280 | -48.013% |
| 2024-12-06 | 27.00 | 29.97 | 27.00 | 29.45 | +3.152% | 5,916 | -46.689% |
| 2024-12-05 | 29.20 | 30.00 | 28.31 | 28.55 | -5.150% | 6,831 | -45.009% |
| 2024-12-04 | 31.00 | 31.00 | 29.31 | 30.10 | -2.872% | 2,568 | -47.841% |
| 2024-12-03 | 31.00 | 32.51 | 29.71 | 30.99 | -5.920% | 6,840 | -49.338% |
| 2024-12-02 | 34.65 | 36.62 | 32.01 | 32.94 | -5.045% | 6,950 | -52.338% |
| 2024-11-29 | 31.25 | 36.20 | 30.94 | 34.69 | +10.795% | 12,589 | -54.742% |
| 2024-11-27 | 30.00 | 32.71 | 29.64 | 31.31 | -2.461% | 8,910 | -49.856% |
| 2024-11-26 | 30.30 | 33.94 | 29.01 | 32.10 | +11.769% | 12,085 | -51.090% |
| 2024-11-25 | 28.79 | 31.77 | 27.50 | 28.72 | -9.343% | 67,171 | -45.334% |
| 2024-11-22 | 35.00 | 35.00 | 31.13 | 31.68 | -1.000% | 7,006 | -50.442% |
| 2024-11-21 | 31.80 | 32.65 | 30.56 | 32.00 | -3.030% | 10,077 | -50.938% |
| 2024-11-20 | 35.03 | 36.90 | 31.04 | 33.00 | -12.952% | 34,817 | -52.424% |
| 2024-11-19 | 41.00 | 42.20 | 37.23 | 37.91 | -8.695% | 15,645 | -58.586% |
| 2024-11-18 | 42.25 | 44.77 | 40.70 | 41.52 | -0.192% | 23,896 | -62.187% |
| 2024-11-15 | 39.94 | 43.62 | 39.19 | 41.60 | +4.156% | 18,124 | -62.260% |
| 2024-11-14 | 40.60 | 41.48 | 37.33 | 39.94 | -0.647% | 9,781 | -60.691% |
| 2024-11-13 | 41.92 | 41.92 | 38.90 | 40.20 | +1.643% | 10,525 | -60.945% |
| 2024-11-12 | 41.76 | 41.76 | 39.55 | 39.55 | -5.292% | 9,707 | -60.303% |
| 2024-11-11 | 41.85 | 42.59 | 38.51 | 41.76 | +1.261% | 22,361 | -62.404% |
| 2024-11-08 | 38.00 | 41.81 | 38.00 | 41.24 | -1.833% | 18,672 | -61.930% |
| 2024-11-07 | 38.00 | 44.49 | 38.00 | 42.01 | +11.580% | 38,778 | -62.628% |
| 2024-11-06 | 38.00 | 38.85 | 34.42 | 37.65 | -3.462% | 26,148 | -58.300% |
| 2024-11-05 | 41.61 | 41.61 | 38.32 | 39.00 | -4.878% | 15,352 | -59.744% |
| 2024-11-04 | 32.50 | 41.00 | 31.01 | 41.00 | +7.162% | 44,847 | -61.707% |
| 2024-11-01 | 40.95 | 42.07 | 37.50 | 38.26 | -5.972% | 39,747 | -58.965% |
| 2024-10-31 | 45.36 | 47.00 | 36.58 | 40.69 | -10.865% | 136,507 | -61.416% |
| 2024-10-30 | 43.60 | 53.60 | 41.60 | 45.65 | -6.837% | 448,658 | -65.608% |
| 2024-10-29 | 38.21 | 63.00 | 32.11 | 49.00 | +191.320% | 11,221,418 | -67.959% |
| 2024-10-28 | 17.00 | 18.19 | 16.82 | 16.82 | -2.775% | 9,707 | -6.659% |
| 2024-10-25 | 16.70 | 17.57 | 16.36 | 17.30 | -0.460% | 11,327 | -9.249% |
| 2024-10-24 | 18.50 | 20.77 | 16.64 | 17.38 | -2.085% | 37,615 | -9.666% |
| 2024-10-23 | 16.80 | 18.54 | 16.51 | 17.75 | +7.576% | 20,873 | -11.549% |
| 2024-10-22 | 15.80 | 17.14 | 15.70 | 16.50 | +3.125% | 10,046 | -4.848% |
| 2024-10-21 | 15.85 | 16.83 | 15.70 | 16.00 | +1.010% | 7,685 | -1.875% |
| 2024-10-18 | 15.90 | 16.26 | 15.21 | 15.84 | -0.063% | 3,855 | -0.884% |
| 2024-10-17 | 16.00 | 16.55 | 15.10 | 15.85 | +1.020% | 7,090 | -0.946% |
| 2024-10-16 | 15.24 | 16.53 | 15.23 | 15.69 | +2.953% | 27,380 | +0.064% |
| 2024-10-15 | 14.50 | 15.80 | 14.50 | 15.24 | +2.557% | 3,444 | +3.018% |
| 2024-10-14 | 15.00 | 15.20 | 14.75 | 14.86 | -0.999% | 2,020 | +5.653% |
| 2024-10-11 | 14.10 | 16.59 | 14.10 | 15.01 | +4.019% | 15,353 | +4.597% |
| 2024-10-10 | 14.30 | 14.63 | 14.10 | 14.43 | +0.557% | 3,283 | +8.801% |
| 2024-10-09 | 15.00 | 15.19 | 14.06 | 14.35 | -6.086% | 7,153 | +9.408% |
| 2024-10-08 | 15.60 | 15.60 | 15.00 | 15.28 | -2.051% | 2,437 | +2.749% |
| 2024-10-07 | 15.70 | 15.75 | 15.20 | 15.60 | -2.378% | 3,197 | +0.641% |
| 2024-10-04 | 16.00 | 16.25 | 15.86 | 15.98 | -0.250% | 2,257 | -1.752% |
| 2024-10-03 | 15.40 | 16.28 | 15.40 | 16.02 | +4.026% | 4,854 | -1.998% |
| 2024-10-02 | 16.50 | 16.50 | 14.63 | 15.40 | -7.117% | 9,177 | +1.948% |
| 2024-10-01 | 16.90 | 16.90 | 16.30 | 16.58 | -1.893% | 3,687 | -5.308% |
| 2024-09-30 | 16.50 | 17.15 | 16.20 | 16.90 | +1.198% | 4,709 | -7.101% |
| 2024-09-27 | 17.05 | 17.05 | 16.36 | 16.70 | -2.053% | 3,628 | -5.988% |
| 2024-09-26 | 15.94 | 17.13 | 15.91 | 17.05 | +6.897% | 11,567 | -7.918% |
| 2024-09-25 | 16.45 | 16.45 | 15.90 | 15.95 | -3.040% | 2,367 | -1.567% |
| 2024-09-24 | 16.45 | 16.45 | 16.00 | 16.45 | 0.000% | 2,360 | -4.559% |
| 2024-09-23 | 16.64 | 16.64 | 16.10 | 16.45 | -0.182% | 6,864 | -4.559% |
| 2024-09-20 | 17.34 | 17.55 | 16.40 | 16.48 | -3.059% | 3,991 | -4.733% |
| 2024-09-19 | 16.50 | 17.90 | 16.45 | 17.00 | +3.659% | 4,308 | -7.647% |
| 2024-09-18 | 16.50 | 17.62 | 16.21 | 16.40 | -0.606% | 18,304 | -4.268% |
| 2024-09-17 | 16.30 | 16.93 | 16.30 | 16.50 | +1.726% | 2,731 | -4.848% |
| 2024-09-16 | 17.05 | 17.05 | 16.14 | 16.22 | -4.588% | 3,527 | -3.206% |
| 2024-09-13 | 16.20 | 18.30 | 16.07 | 17.00 | +3.659% | 5,395 | -7.647% |
| 2024-09-12 | 16.30 | 16.40 | 15.80 | 16.40 | +0.985% | 4,837 | -4.268% |
| 2024-09-11 | 16.50 | 16.81 | 16.10 | 16.24 | +2.331% | 3,886 | -3.325% |
| 2024-09-10 | 16.51 | 16.59 | 15.70 | 15.87 | -2.817% | 5,797 | -1.071% |
| 2024-09-09 | 15.50 | 16.33 | 15.50 | 16.33 | +3.947% | 3,810 | -3.858% |
| 2024-09-06 | 16.31 | 16.94 | 15.50 | 15.71 | -4.557% | 4,046 | -0.064% |
| 2024-09-05 | 16.60 | 16.70 | 16.10 | 16.46 | +2.363% | 3,999 | -4.617% |
| 2024-09-04 | 16.98 | 16.98 | 15.78 | 16.08 | -5.467% | 5,288 | -2.363% |
| 2024-09-03 | 18.00 | 18.33 | 17.01 | 17.01 | -3.517% | 5,221 | -7.701% |
| 2024-08-30 | 17.80 | 17.90 | 17.00 | 17.63 | +1.790% | 5,738 | -10.947% |
| 2024-08-29 | 16.60 | 17.98 | 16.60 | 17.32 | +1.882% | 8,071 | -9.353% |
| 2024-08-28 | 16.00 | 17.68 | 16.00 | 17.00 | -5.556% | 15,405 | -7.647% |
| 2024-08-27 | 19.30 | 19.30 | 17.20 | 18.00 | -4.762% | 9,530 | -12.778% |
| 2024-08-26 | 19.25 | 19.77 | 18.56 | 18.90 | -0.526% | 15,287 | -16.931% |
| 2024-08-23 | 18.49 | 20.45 | 18.40 | 19.00 | +2.703% | 10,415 | -17.368% |
| 2024-08-22 | 19.00 | 19.00 | 18.00 | 18.50 | 0.000% | 9,195 | -15.135% |
| 2024-08-21 | 18.56 | 18.90 | 17.60 | 18.50 | 0.000% | 13,441 | -15.135% |
| 2024-08-20 | 17.22 | 21.00 | 16.80 | 18.50 | +8.696% | 40,421 | -15.135% |
| 2024-08-19 | 17.10 | 18.63 | 16.52 | 17.02 | -4.489% | 27,321 | -7.756% |
| 2024-08-16 | 18.00 | 18.30 | 17.49 | 17.82 | -0.558% | 9,600 | -11.897% |
| 2024-08-15 | 17.08 | 18.49 | 16.99 | 17.92 | +2.576% | 13,802 | -12.388% |
| 2024-08-14 | 18.10 | 18.39 | 17.23 | 17.47 | -2.944% | 9,007 | -10.132% |
| 2024-08-13 | 18.00 | 18.60 | 17.61 | 18.00 | +2.331% | 16,939 | -12.778% |
| 2024-08-12 | 18.20 | 18.55 | 17.11 | 17.59 | -2.278% | 11,719 | -10.745% |
| 2024-08-09 | 18.00 | 18.71 | 17.50 | 18.00 | -4.051% | 10,423 | -12.778% |
| 2024-08-08 | 17.70 | 19.80 | 17.60 | 18.76 | +7.569% | 16,781 | -16.311% |
| 2024-08-07 | 18.10 | 19.19 | 17.11 | 17.44 | -2.679% | 10,785 | -9.977% |
| 2024-08-06 | 18.80 | 19.13 | 17.50 | 17.92 | -2.662% | 9,052 | -12.388% |
| 2024-08-05 | 18.10 | 19.10 | 17.33 | 18.41 | -9.310% | 10,094 | -14.720% |
| 2024-08-02 | 21.00 | 21.00 | 19.20 | 20.30 | -6.019% | 14,901 | -22.660% |
| 2024-08-01 | 21.50 | 22.99 | 21.47 | 21.60 | -0.461% | 9,288 | -27.315% |
| 2024-07-31 | 22.00 | 22.57 | 20.37 | 21.70 | -0.459% | 20,927 | -27.650% |
| 2024-07-30 | 23.77 | 24.13 | 20.99 | 21.80 | -6.518% | 46,528 | -27.982% |
| 2024-07-29 | 24.32 | 24.32 | 22.96 | 23.32 | -3.317% | 15,463 | -32.676% |
| 2024-07-26 | 23.10 | 24.69 | 23.02 | 24.12 | +2.551% | 14,585 | -34.909% |
| 2024-07-25 | 24.55 | 25.50 | 20.22 | 23.52 | -24.202% | 61,978 | -33.248% |
| 2024-07-24 | 30.50 | 31.77 | 29.31 | 31.03 | +0.779% | 5,265 | -49.404% |
| 2024-07-23 | 32.00 | 32.10 | 28.00 | 30.79 | -4.940% | 7,606 | -49.009% |
| 2024-07-22 | 29.28 | 33.00 | 28.00 | 32.39 | +13.889% | 21,288 | -51.528% |
| 2024-07-19 | 28.73 | 29.64 | 28.22 | 28.44 | -3.984% | 4,213 | -44.796% |
| 2024-07-18 | 30.74 | 30.74 | 29.41 | 29.62 | -2.758% | 3,399 | -46.995% |
| 2024-07-17 | 31.98 | 32.10 | 29.67 | 30.46 | -3.638% | 8,113 | -48.457% |
| 2024-07-16 | 32.80 | 32.80 | 31.01 | 31.61 | +1.968% | 10,466 | -50.332% |
| 2024-07-15 | 28.70 | 31.92 | 28.50 | 31.00 | +7.564% | 13,056 | -49.355% |
| 2024-07-12 | 28.96 | 29.70 | 28.27 | 28.82 | -2.073% | 6,570 | -45.524% |
| 2024-07-11 | 28.21 | 30.70 | 27.60 | 29.43 | +4.288% | 11,942 | -46.653% |
| 2024-07-10 | 27.20 | 29.91 | 27.20 | 28.22 | +3.370% | 15,111 | -44.366% |
| 2024-07-09 | 27.90 | 28.27 | 27.10 | 27.30 | -2.186% | 5,858 | -42.491% |
| 2024-07-08 | 26.30 | 29.40 | 26.20 | 27.91 | +4.925% | 17,899 | -43.748% |
| 2024-07-05 | 27.30 | 27.49 | 26.30 | 26.60 | -2.600% | 9,130 | -40.977% |
| 2024-07-03 | 26.87 | 28.20 | 26.41 | 27.31 | +1.600% | 14,573 | -42.512% |
| 2024-07-02 | 29.60 | 29.60 | 26.80 | 26.88 | -9.220% | 11,832 | -41.592% |
| 2024-07-01 | 27.60 | 29.80 | 27.60 | 29.61 | +5.149% | 13,211 | -46.977% |
| 2024-06-28 | 30.00 | 30.95 | 28.00 | 28.16 | -11.223% | 21,295 | -44.247% |
| 2024-06-27 | 27.50 | 32.00 | 26.75 | 31.72 | +8.667% | 43,973 | -50.504% |
| 2024-06-26 | 30.47 | 30.66 | 27.60 | 29.19 | -12.605% | 85,569 | -46.214% |
| 2024-06-25 | 40.10 | 43.80 | 31.27 | 33.40 | +25.281% | 1,215,505 | -52.994% |
| 2024-06-24 | 26.00 | 27.35 | 26.00 | 26.66 | +3.614% | 279,595 | -41.110% |
| 2024-06-21 | 25.57 | 27.48 | 25.30 | 25.73 | +2.920% | 10,225 | -38.982% |
| 2024-06-20 | 24.52 | 27.00 | 23.50 | 25.00 | +3.306% | 9,058 | -37.200% |
| 2024-06-18 | 24.00 | 25.57 | 23.62 | 24.20 | +1.895% | 8,507 | -35.124% |
| 2024-06-17 | 26.00 | 26.28 | 23.75 | 23.75 | -9.696% | 9,218 | -33.895% |
| 2024-06-14 | 27.19 | 28.07 | 26.00 | 26.30 | -2.773% | 5,524 | -40.304% |
| 2024-06-13 | 26.01 | 27.28 | 26.01 | 27.05 | +2.852% | 4,970 | -41.959% |
| 2024-06-12 | 27.72 | 29.00 | 26.13 | 26.30 | -1.350% | 9,231 | -40.304% |
| 2024-06-11 | 26.13 | 28.00 | 26.06 | 26.66 | +2.974% | 5,623 | -41.110% |
| 2024-06-10 | 26.00 | 26.05 | 25.61 | 25.89 | +0.583% | 2,708 | -39.359% |
| 2024-06-07 | 26.60 | 26.69 | 25.10 | 25.74 | -1.114% | 5,776 | -39.005% |
| 2024-06-06 | 27.90 | 28.30 | 25.50 | 26.03 | -3.948% | 12,927 | -39.685% |
| 2024-06-05 | 28.90 | 28.90 | 27.03 | 27.10 | -7.792% | 10,540 | -42.066% |
| 2024-06-04 | 30.00 | 30.00 | 27.15 | 29.39 | +7.380% | 33,679 | -46.580% |
| 2024-06-03 | 27.45 | 28.50 | 26.86 | 27.37 | +0.996% | 4,607 | -42.638% |
| 2024-05-31 | 27.20 | 28.00 | 27.03 | 27.10 | -1.095% | 3,969 | -42.066% |
| 2024-05-30 | 26.00 | 28.00 | 26.00 | 27.40 | +6.823% | 8,854 | -42.701% |
| 2024-05-29 | 27.00 | 27.00 | 25.56 | 25.65 | -3.933% | 5,356 | -38.791% |
| 2024-05-28 | 26.75 | 27.00 | 26.00 | 26.70 | -1.111% | 6,669 | -41.199% |
| 2024-05-24 | 27.01 | 28.15 | 26.30 | 27.00 | -1.171% | 9,805 | -41.852% |
| 2024-05-23 | 28.00 | 28.91 | 26.20 | 27.32 | -3.224% | 15,017 | -42.533% |
| 2024-05-22 | 28.00 | 29.20 | 27.06 | 28.23 | +2.505% | 9,601 | -44.385% |
| 2024-05-21 | 28.84 | 29.00 | 27.54 | 27.54 | -4.673% | 12,007 | -42.992% |
| 2024-05-20 | 29.20 | 29.90 | 27.50 | 28.89 | -3.507% | 16,761 | -45.656% |
| 2024-05-17 | 28.30 | 31.00 | 28.30 | 29.94 | +6.510% | 27,133 | -47.562% |
| 2024-05-16 | 26.79 | 28.61 | 26.79 | 28.11 | +4.111% | 9,127 | -44.148% |
| 2024-05-15 | 28.39 | 28.57 | 27.00 | 27.00 | -2.174% | 12,253 | -41.852% |
| 2024-05-14 | 26.00 | 27.60 | 25.92 | 27.60 | +5.183% | 16,876 | -43.116% |
| 2024-05-13 | 27.55 | 27.58 | 26.20 | 26.24 | -1.575% | 14,849 | -40.168% |
| 2024-05-10 | 28.00 | 28.36 | 25.60 | 26.66 | -10.537% | 43,541 | -41.110% |
| 2024-05-09 | 31.19 | 31.80 | 29.80 | 29.80 | -0.134% | 29,890 | -47.315% |
| 2024-05-08 | 30.00 | 32.46 | 29.84 | 29.84 | -2.292% | 35,131 | -47.386% |
| 2024-05-07 | 33.00 | 33.22 | 27.00 | 30.54 | -3.201% | 71,186 | -48.592% |
| 2024-05-06 | 35.36 | 42.00 | 31.20 | 31.55 | -82.760% | 409,952 | -50.238% |
| 2024-05-03 | 167.00 | 184.00 | 163.00 | 183.00 | +6.395% | 11,536 | -91.421% |
| 2024-05-02 | 168.00 | 178.00 | 167.00 | 172.00 | +6.173% | 8,586 | -90.872% |
| 2024-05-01 | 180.00 | 193.00 | 162.00 | 162.00 | -10.000% | 9,822 | -90.309% |
| 2024-04-30 | 156.00 | 190.00 | 151.00 | 180.00 | +16.129% | 14,503 | -91.278% |
| 2024-04-29 | 164.00 | 173.00 | 154.00 | 155.00 | -5.488% | 11,415 | -89.871% |
| 2024-04-26 | 168.00 | 176.00 | 162.50 | 164.00 | -4.094% | 10,154 | -90.427% |
| 2024-04-25 | 180.00 | 181.05 | 169.50 | 171.00 | -7.817% | 5,480 | -90.819% |
| 2024-04-24 | 199.00 | 199.00 | 179.00 | 185.50 | +1.090% | 6,648 | -91.536% |
| 2024-04-23 | 180.00 | 186.00 | 174.00 | 183.50 | +1.944% | 12,316 | -91.444% |
| 2024-04-22 | 194.00 | 205.00 | 180.00 | 180.00 | -6.494% | 14,778 | -91.278% |
| 2024-04-19 | 217.00 | 217.00 | 188.00 | 192.50 | -10.880% | 11,692 | -91.844% |
| 2024-04-18 | 229.00 | 235.77 | 215.00 | 216.00 | -5.263% | 8,761 | -92.731% |
| 2024-04-17 | 216.00 | 239.00 | 216.00 | 228.00 | +6.047% | 8,460 | -93.114% |
| 2024-04-16 | 224.00 | 233.00 | 214.00 | 215.00 | -4.656% | 5,991 | -92.698% |
| 2024-04-15 | 240.00 | 246.50 | 222.00 | 225.50 | -6.042% | 7,636 | -93.038% |
| 2024-04-12 | 250.00 | 253.00 | 232.00 | 240.00 | -4.192% | 5,203 | -93.458% |
| 2024-04-11 | 257.00 | 257.00 | 248.00 | 250.50 | +2.245% | 4,854 | -93.733% |
| 2024-04-10 | 268.00 | 273.00 | 242.00 | 245.00 | -8.582% | 9,593 | -93.592% |
| 2024-04-09 | 262.00 | 271.00 | 259.00 | 268.00 | +3.475% | 7,638 | -94.142% |
| 2024-04-08 | 281.00 | 281.00 | 256.00 | 259.00 | -5.818% | 6,988 | -93.938% |
| 2024-04-05 | 281.00 | 283.00 | 266.00 | 275.00 | +1.476% | 3,947 | -94.291% |
| 2024-04-04 | 279.00 | 286.00 | 268.00 | 271.00 | -1.989% | 4,047 | -94.207% |
| 2024-04-03 | 300.00 | 302.00 | 272.00 | 276.50 | -6.588% | 5,862 | -94.322% |
| 2024-04-02 | 301.00 | 316.00 | 291.00 | 296.00 | -2.632% | 3,918 | -94.696% |
| 2024-04-01 | 306.00 | 314.00 | 300.00 | 304.00 | +1.333% | 7,199 | -94.836% |
| 2024-03-28 | 307.00 | 311.00 | 290.00 | 300.00 | -5.660% | 6,528 | -94.767% |
| 2024-03-27 | 291.00 | 318.00 | 281.00 | 318.00 | +11.579% | 6,750 | -95.063% |
| 2024-03-26 | 286.00 | 289.00 | 278.00 | 285.00 | +1.064% | 2,271 | -94.491% |
| 2024-03-25 | 297.00 | 302.00 | 277.00 | 282.00 | -3.754% | 3,203 | -94.433% |
| 2024-03-22 | 290.00 | 302.00 | 285.03 | 293.00 | +1.736% | 2,056 | -94.642% |
| 2024-03-21 | 303.00 | 314.00 | 287.00 | 288.00 | -5.574% | 2,890 | -94.549% |
| 2024-03-20 | 296.00 | 310.00 | 287.00 | 305.00 | +4.096% | 6,332 | -94.852% |
| 2024-03-19 | 278.00 | 303.00 | 277.00 | 293.00 | +4.643% | 4,317 | -94.642% |
| 2024-03-18 | 261.00 | 287.00 | 258.01 | 280.00 | +9.375% | 4,683 | -94.393% |
| 2024-03-15 | 264.00 | 269.00 | 254.00 | 256.00 | -1.916% | 2,440 | -93.867% |
| 2024-03-14 | 258.00 | 268.00 | 251.00 | 261.00 | +2.353% | 1,780 | -93.985% |
| 2024-03-13 | 261.00 | 275.00 | 250.00 | 255.00 | -2.672% | 4,246 | -93.843% |
| 2024-03-12 | 252.00 | 271.00 | 251.00 | 262.00 | +2.344% | 3,235 | -94.008% |
| 2024-03-11 | 271.00 | 286.99 | 252.00 | 256.00 | -6.227% | 2,628 | -93.867% |
| 2024-03-08 | 284.00 | 295.00 | 269.00 | 273.00 | -2.500% | 4,194 | -94.249% |
| 2024-03-07 | 292.00 | 299.00 | 273.00 | 280.00 | -3.448% | 3,318 | -94.393% |
| 2024-03-06 | 296.00 | 303.00 | 286.00 | 290.00 | 0.000% | 2,546 | -94.586% |
| 2024-03-05 | 305.00 | 305.00 | 284.00 | 290.00 | -4.605% | 1,677 | -94.586% |
| 2024-03-04 | 305.00 | 308.00 | 298.00 | 304.00 | +0.997% | 1,979 | -94.836% |
| 2024-03-01 | 287.00 | 307.00 | 287.00 | 301.00 | +4.152% | 2,180 | -94.784% |
| 2024-02-29 | 291.00 | 305.50 | 286.00 | 289.00 | +0.697% | 1,912 | -94.567% |
| 2024-02-28 | 301.00 | 307.80 | 286.00 | 287.00 | -4.967% | 2,344 | -94.530% |
| 2024-02-27 | 309.00 | 309.00 | 298.00 | 302.00 | -1.307% | 1,930 | -94.801% |
| 2024-02-26 | 287.00 | 311.00 | 283.50 | 306.00 | +5.517% | 2,493 | -94.869% |
| 2024-02-23 | 289.00 | 297.00 | 281.00 | 290.00 | -1.024% | 2,421 | -94.586% |
| 2024-02-22 | 303.00 | 307.00 | 290.00 | 293.00 | -2.007% | 2,490 | -94.642% |
| 2024-02-21 | 324.00 | 324.80 | 297.50 | 299.00 | -10.210% | 3,166 | -94.749% |
| 2024-02-20 | 320.00 | 336.00 | 311.00 | 333.00 | +3.416% | 3,890 | -95.285% |
| 2024-02-16 | 309.00 | 322.00 | 298.93 | 322.00 | +4.207% | 3,219 | -95.124% |
| 2024-02-15 | 310.00 | 315.00 | 296.00 | 309.00 | +0.325% | 2,017 | -94.919% |
| 2024-02-14 | 311.00 | 314.93 | 302.00 | 308.00 | -0.324% | 1,686 | -94.903% |
| 2024-02-13 | 297.00 | 314.00 | 293.00 | 309.00 | -0.643% | 4,998 | -94.919% |
| 2024-02-12 | 331.00 | 338.00 | 302.00 | 311.00 | -5.471% | 4,302 | -94.952% |
| 2024-02-09 | 320.00 | 333.00 | 315.50 | 329.00 | +2.813% | 2,168 | -95.228% |
| 2024-02-08 | 315.00 | 334.00 | 312.00 | 320.00 | +0.629% | 3,598 | -95.094% |
| 2024-02-07 | 318.00 | 325.00 | 309.00 | 318.00 | -0.625% | 2,570 | -95.063% |
| 2024-02-06 | 311.00 | 328.00 | 311.00 | 320.00 | +2.236% | 2,648 | -95.094% |
| 2024-02-05 | 291.00 | 315.00 | 281.00 | 313.00 | +6.102% | 2,716 | -94.984% |
| 2024-02-02 | 290.00 | 303.99 | 272.00 | 295.00 | +0.683% | 3,198 | -94.678% |
| 2024-02-01 | 303.00 | 303.00 | 272.00 | 293.00 | -2.333% | 5,986 | -94.642% |
| 2024-01-31 | 337.00 | 347.00 | 292.00 | 300.00 | -11.765% | 6,353 | -94.767% |
| 2024-01-30 | 318.00 | 340.00 | 306.00 | 340.00 | +6.250% | 2,427 | -95.382% |
| 2024-01-29 | 316.00 | 350.00 | 316.00 | 320.00 | +0.629% | 6,138 | -95.094% |
| 2024-01-26 | 314.00 | 324.00 | 309.94 | 318.00 | +0.633% | 2,042 | -95.063% |
| 2024-01-25 | 307.00 | 323.00 | 294.00 | 316.00 | +2.932% | 2,218 | -95.032% |
| 2024-01-24 | 350.00 | 352.42 | 290.00 | 307.00 | -12.034% | 4,944 | -94.886% |
| 2024-01-23 | 312.00 | 352.99 | 306.00 | 349.00 | +11.859% | 6,499 | -95.501% |
| 2024-01-22 | 290.00 | 318.00 | 290.00 | 312.00 | +4.698% | 3,554 | -94.968% |
| 2024-01-19 | 303.00 | 309.00 | 291.00 | 298.00 | -2.614% | 2,702 | -94.732% |
| 2024-01-18 | 284.00 | 312.00 | 266.00 | 306.00 | +6.620% | 3,654 | -94.869% |
| 2024-01-17 | 282.00 | 294.00 | 245.16 | 287.00 | -1.375% | 7,600 | -94.530% |
| 2024-01-16 | 312.00 | 316.00 | 287.00 | 291.00 | -6.431% | 3,396 | -94.605% |
| 2024-01-12 | 300.00 | 318.00 | 299.01 | 311.00 | +2.640% | 2,806 | -94.952% |
| 2024-01-11 | 299.00 | 314.00 | 272.00 | 303.00 | +2.020% | 4,890 | -94.818% |
| 2024-01-10 | 301.00 | 313.00 | 292.00 | 297.00 | -1.656% | 2,778 | -94.714% |
| 2024-01-09 | 293.00 | 307.00 | 283.00 | 302.00 | +4.138% | 2,735 | -94.801% |
| 2024-01-08 | 278.00 | 291.00 | 278.00 | 290.00 | +3.571% | 1,431 | -94.586% |
| 2024-01-05 | 296.00 | 296.00 | 267.00 | 280.00 | -6.667% | 3,828 | -94.393% |
| 2024-01-04 | 310.00 | 325.00 | 275.00 | 300.00 | -0.990% | 7,025 | -94.767% |
| 2024-01-03 | 280.00 | 305.00 | 267.00 | 303.00 | +11.397% | 6,500 | -94.818% |
| 2024-01-02 | 232.00 | 272.00 | 220.00 | 272.00 | +15.254% | 3,752 | -94.228% |
| 2023-12-29 | 248.00 | 251.00 | 233.00 | 236.00 | -5.976% | 1,525 | -93.347% |
| 2023-12-28 | 249.00 | 256.00 | 238.27 | 251.00 | +0.803% | 2,965 | -93.745% |
| 2023-12-27 | 252.00 | 265.00 | 243.00 | 249.00 | -1.190% | 3,118 | -93.695% |
| 2023-12-26 | 256.00 | 276.00 | 242.00 | 252.00 | -0.787% | 5,427 | -93.770% |
| 2023-12-22 | 222.00 | 257.00 | 222.00 | 254.00 | +19.249% | 11,399 | -93.819% |
| 2023-12-21 | 212.00 | 216.00 | 199.00 | 213.00 | 0.000% | 2,643 | -92.629% |