GPCR
Structure Therapeutics Inc.
stockNASDAQADR
Market OpenOct 5, 2026 11:53:11 AM EDT
26.98USD-2.512%(-0.69)541,867
26.93Bid28.00Ask1.07SpreadPre-marketOct 5, 2026 9:28:30 AM EDT
27.51USD-0.578%(-0.16)
GPCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.63 | 27.64 | 26.45 | 26.98 | -2.494% | 541,867 | 0.000% |
| 2026-10-02 | 28.99 | 29.25 | 27.57 | 27.67 | -4.520% | 1,715,036 | -2.494% |
| 2026-10-01 | 31.27 | 31.39 | 28.93 | 28.98 | -7.323% | 2,592,805 | -6.901% |
| 2026-09-30 | 33.05 | 33.05 | 31.08 | 31.27 | -4.344% | 2,197,313 | -13.719% |
| 2026-09-29 | 34.78 | 34.93 | 32.44 | 32.69 | -6.773% | 1,728,833 | -17.467% |
| 2026-09-28 | 34.86 | 35.64 | 34.43 | 35.06 | -2.407% | 1,282,574 | -23.057% |
| 2026-09-25 | 36.29 | 37.20 | 35.50 | 35.93 | -0.250% | 1,587,798 | -24.910% |
| 2026-09-24 | 35.35 | 36.27 | 34.43 | 36.02 | +0.195% | 2,110,907 | -25.097% |
| 2026-09-23 | 36.50 | 37.30 | 34.96 | 35.95 | -2.601% | 1,400,802 | -24.951% |
| 2026-09-22 | 36.99 | 37.74 | 36.25 | 36.91 | +0.272% | 612,097 | -26.903% |
| 2026-09-21 | 35.34 | 36.99 | 35.00 | 36.81 | +5.171% | 1,021,818 | -26.705% |
| 2026-09-18 | 35.04 | 35.63 | 34.41 | 35.00 | -0.285% | 1,548,033 | -22.914% |
| 2026-09-17 | 36.05 | 36.45 | 35.05 | 35.10 | -1.127% | 1,179,481 | -23.134% |
| 2026-09-16 | 39.19 | 39.19 | 35.42 | 35.50 | -8.858% | 1,649,191 | -24.000% |
| 2026-09-15 | 38.36 | 39.03 | 37.75 | 38.95 | +1.327% | 1,470,653 | -30.732% |
| 2026-09-14 | 38.92 | 39.24 | 37.82 | 38.44 | -0.569% | 1,498,348 | -29.813% |
| 2026-09-11 | 39.82 | 40.27 | 38.10 | 38.66 | -2.250% | 1,276,359 | -30.212% |
| 2026-09-10 | 40.51 | 40.90 | 39.29 | 39.55 | -4.075% | 761,486 | -31.783% |
| 2026-09-09 | 41.23 | 44.94 | 40.49 | 41.23 | +2.105% | 1,562,390 | -34.562% |
| 2026-09-08 | 46.84 | 47.38 | 40.26 | 40.38 | -14.702% | 3,417,653 | -33.185% |
| 2026-09-04 | 47.26 | 48.06 | 46.73 | 47.34 | 0.000% | 281,710 | -43.008% |
| 2026-09-03 | 48.21 | 48.25 | 46.37 | 47.34 | -0.962% | 621,487 | -43.008% |
| 2026-09-02 | 47.76 | 48.64 | 46.07 | 47.80 | +1.422% | 1,064,738 | -43.556% |
| 2026-09-01 | 46.02 | 48.03 | 45.58 | 47.13 | +2.657% | 816,627 | -42.754% |
| 2026-08-31 | 47.08 | 47.38 | 45.10 | 45.91 | -3.082% | 1,394,960 | -41.233% |
| 2026-08-28 | 48.93 | 49.20 | 46.96 | 47.37 | -3.759% | 601,773 | -43.044% |
| 2026-08-27 | 49.61 | 49.81 | 48.50 | 49.22 | -0.263% | 318,922 | -45.185% |
| 2026-08-26 | 49.75 | 50.06 | 48.45 | 49.35 | -1.142% | 937,165 | -45.329% |
| 2026-08-25 | 49.65 | 51.02 | 49.37 | 49.92 | +1.857% | 463,890 | -45.954% |
| 2026-08-24 | 48.61 | 49.33 | 47.62 | 49.01 | -0.163% | 822,246 | -44.950% |
| 2026-08-21 | 50.70 | 51.11 | 49.01 | 49.09 | -2.831% | 592,574 | -45.040% |
| 2026-08-20 | 54.15 | 54.60 | 50.33 | 50.52 | -6.669% | 1,429,177 | -46.595% |
| 2026-08-19 | 54.30 | 55.35 | 52.40 | 54.13 | +1.121% | 710,056 | -50.157% |
| 2026-08-18 | 53.70 | 55.60 | 52.58 | 53.53 | -0.428% | 687,395 | -49.598% |
| 2026-08-17 | 54.00 | 54.66 | 53.00 | 53.76 | -1.376% | 305,438 | -49.814% |
| 2026-08-14 | 54.61 | 54.99 | 52.81 | 54.51 | -0.347% | 555,889 | -50.504% |
| 2026-08-13 | 53.91 | 55.00 | 52.57 | 54.70 | +1.465% | 444,163 | -50.676% |
| 2026-08-12 | 52.55 | 53.92 | 51.00 | 53.91 | +3.415% | 1,509,461 | -49.954% |
| 2026-08-11 | 53.70 | 53.70 | 51.88 | 52.13 | -3.113% | 471,769 | -48.245% |
| 2026-08-10 | 53.19 | 53.87 | 51.87 | 53.80 | +1.251% | 358,693 | -49.856% |
| 2026-08-07 | 53.80 | 54.80 | 50.83 | 53.14 | +0.988% | 329,496 | -49.228% |
| 2026-08-06 | 50.02 | 52.78 | 50.02 | 52.62 | +4.136% | 335,508 | -48.727% |
| 2026-08-05 | 49.98 | 51.66 | 49.85 | 50.53 | +1.793% | 713,610 | -46.606% |
| 2026-08-04 | 49.40 | 50.51 | 48.30 | 49.64 | +2.647% | 876,827 | -45.649% |
| 2026-08-03 | 48.03 | 48.71 | 46.58 | 48.36 | +0.666% | 326,381 | -44.210% |
| 2026-07-31 | 49.50 | 49.50 | 46.81 | 48.04 | -2.891% | 407,589 | -43.838% |
| 2026-07-30 | 47.29 | 49.62 | 46.40 | 49.47 | +4.477% | 384,071 | -45.462% |
| 2026-07-29 | 47.10 | 48.69 | 47.00 | 47.35 | -1.128% | 470,394 | -43.020% |
| 2026-07-28 | 48.41 | 48.41 | 46.79 | 47.89 | -1.643% | 507,631 | -43.663% |
| 2026-07-27 | 49.35 | 51.30 | 48.69 | 48.69 | -0.875% | 464,407 | -44.588% |
| 2026-07-24 | 50.76 | 51.00 | 49.04 | 49.12 | -3.307% | 655,410 | -45.073% |
| 2026-07-23 | 50.43 | 52.60 | 49.98 | 50.80 | +0.774% | 665,366 | -46.890% |
| 2026-07-22 | 48.80 | 50.48 | 48.80 | 50.41 | +2.148% | 616,804 | -46.479% |
| 2026-07-21 | 46.91 | 49.42 | 46.06 | 49.35 | +5.045% | 299,298 | -45.329% |
| 2026-07-20 | 48.48 | 49.46 | 46.21 | 46.98 | -3.094% | 406,848 | -42.571% |
| 2026-07-17 | 45.65 | 49.65 | 44.80 | 48.48 | +5.323% | 915,201 | -44.348% |
| 2026-07-16 | 49.45 | 49.45 | 45.97 | 46.03 | -7.235% | 654,228 | -41.386% |
| 2026-07-15 | 50.08 | 50.30 | 48.10 | 49.62 | -1.917% | 684,483 | -45.627% |
| 2026-07-14 | 51.60 | 52.35 | 50.22 | 50.59 | -2.033% | 533,674 | -46.669% |
| 2026-07-13 | 52.75 | 53.00 | 50.49 | 51.64 | -3.223% | 490,988 | -47.754% |
| 2026-07-10 | 54.98 | 54.99 | 52.45 | 53.36 | -3.228% | 736,853 | -49.438% |
| 2026-07-09 | 54.08 | 55.48 | 54.00 | 55.14 | +0.455% | 459,919 | -51.070% |
| 2026-07-08 | 55.76 | 56.34 | 52.90 | 54.89 | -3.073% | 858,098 | -50.847% |
| 2026-07-07 | 55.12 | 57.07 | 54.15 | 56.63 | +3.434% | 608,154 | -52.357% |
| 2026-07-06 | 53.20 | 55.10 | 52.56 | 54.75 | +2.432% | 510,571 | -50.721% |
| 2026-07-02 | 51.43 | 54.24 | 51.02 | 53.45 | +2.552% | 592,501 | -49.523% |
| 2026-07-01 | 53.93 | 54.66 | 51.25 | 52.12 | -2.888% | 1,656,844 | -48.235% |
| 2026-06-30 | 51.69 | 55.00 | 51.69 | 53.67 | +3.831% | 1,194,491 | -49.730% |
| 2026-06-29 | 49.71 | 51.86 | 49.10 | 51.69 | +3.983% | 778,672 | -47.804% |
| 2026-06-26 | 48.47 | 50.29 | 48.19 | 49.71 | +3.026% | 885,732 | -45.725% |
| 2026-06-25 | 48.19 | 49.94 | 48.17 | 48.25 | +0.187% | 926,533 | -44.083% |
| 2026-06-24 | 45.68 | 48.23 | 45.36 | 48.16 | +5.591% | 756,114 | -43.978% |
| 2026-06-23 | 44.93 | 46.29 | 43.98 | 45.61 | +0.220% | 1,345,013 | -40.846% |
| 2026-06-22 | 44.51 | 46.78 | 44.44 | 45.51 | +2.247% | 1,149,645 | -40.716% |
| 2026-06-18 | 45.94 | 47.24 | 44.35 | 44.51 | -1.089% | 1,152,053 | -39.384% |
| 2026-06-17 | 42.79 | 45.75 | 42.79 | 45.00 | +4.871% | 1,028,298 | -40.044% |
| 2026-06-16 | 42.71 | 43.09 | 41.71 | 42.91 | -0.371% | 714,936 | -37.124% |
| 2026-06-15 | 43.00 | 43.50 | 42.47 | 43.07 | +0.326% | 711,915 | -37.358% |
| 2026-06-12 | 42.50 | 43.50 | 42.01 | 42.93 | -0.855% | 545,990 | -37.154% |
| 2026-06-11 | 40.91 | 43.36 | 40.33 | 43.30 | +4.262% | 1,023,349 | -37.691% |
| 2026-06-10 | 40.03 | 43.45 | 40.01 | 41.53 | +0.679% | 1,158,764 | -35.035% |
| 2026-06-09 | 40.00 | 41.80 | 39.10 | 41.25 | +9.214% | 1,873,127 | -34.594% |
| 2026-06-08 | 37.47 | 38.68 | 36.45 | 37.77 | +0.506% | 764,704 | -28.568% |
| 2026-06-05 | 38.71 | 39.82 | 37.39 | 37.58 | -3.789% | 520,859 | -28.206% |
| 2026-06-04 | 37.90 | 39.71 | 37.90 | 39.06 | +4.160% | 643,201 | -30.927% |
| 2026-06-03 | 37.40 | 38.03 | 36.53 | 37.50 | +0.834% | 473,447 | -28.053% |
| 2026-06-02 | 37.99 | 38.65 | 36.75 | 37.19 | -3.528% | 854,473 | -27.454% |
| 2026-06-01 | 39.34 | 39.74 | 37.80 | 38.55 | -2.008% | 670,468 | -30.013% |
| 2026-05-29 | 41.18 | 41.18 | 39.06 | 39.34 | -2.066% | 507,098 | -31.418% |
| 2026-05-28 | 40.00 | 40.57 | 39.48 | 40.17 | +1.593% | 285,941 | -32.835% |
| 2026-05-27 | 39.84 | 41.50 | 39.27 | 39.54 | -0.101% | 573,848 | -31.765% |
| 2026-05-26 | 39.19 | 39.63 | 38.05 | 39.58 | +0.995% | 398,894 | -31.834% |
| 2026-05-22 | 39.20 | 40.38 | 38.70 | 39.19 | +1.031% | 732,993 | -31.156% |
| 2026-05-21 | 37.10 | 38.88 | 36.51 | 38.79 | +5.207% | 500,345 | -30.446% |
| 2026-05-20 | 36.05 | 37.94 | 35.86 | 36.87 | +2.759% | 1,342,883 | -26.824% |
| 2026-05-19 | 36.25 | 37.09 | 35.79 | 35.88 | -0.637% | 593,812 | -24.805% |
| 2026-05-18 | 38.63 | 38.63 | 35.78 | 36.11 | -6.668% | 755,975 | -25.284% |
| 2026-05-15 | 39.01 | 39.80 | 38.27 | 38.69 | -2.887% | 467,336 | -30.266% |
| 2026-05-14 | 38.00 | 40.00 | 36.93 | 39.84 | +4.622% | 825,692 | -32.279% |
| 2026-05-13 | 37.69 | 38.19 | 36.92 | 38.08 | +0.634% | 458,369 | -29.149% |
| 2026-05-12 | 38.23 | 38.90 | 37.43 | 37.84 | -1.253% | 556,848 | -28.700% |
| 2026-05-11 | 39.01 | 40.14 | 37.92 | 38.32 | -1.995% | 694,844 | -29.593% |
| 2026-05-08 | 38.16 | 39.92 | 37.69 | 39.10 | -0.128% | 803,107 | -30.997% |
| 2026-05-07 | 40.62 | 40.75 | 38.88 | 39.15 | -4.138% | 985,103 | -31.086% |
| 2026-05-06 | 40.76 | 42.31 | 40.63 | 40.84 | -0.633% | 867,352 | -33.937% |
| 2026-05-05 | 43.16 | 44.78 | 40.83 | 41.10 | -4.507% | 765,245 | -34.355% |
| 2026-05-04 | 42.15 | 43.71 | 41.82 | 43.04 | +1.966% | 810,052 | -37.314% |
| 2026-05-01 | 43.93 | 44.66 | 41.94 | 42.21 | +1.834% | 1,351,824 | -36.081% |
| 2026-04-30 | 41.32 | 42.17 | 40.81 | 41.45 | +0.205% | 1,102,222 | -34.910% |
| 2026-04-29 | 43.31 | 44.00 | 40.68 | 41.37 | -5.039% | 1,478,847 | -34.776% |
| 2026-04-28 | 45.03 | 47.32 | 43.21 | 43.56 | -3.905% | 1,109,529 | -38.062% |
| 2026-04-27 | 45.79 | 47.49 | 45.16 | 45.33 | -0.352% | 576,418 | -40.481% |
| 2026-04-24 | 47.00 | 47.30 | 45.06 | 45.49 | -3.254% | 835,501 | -40.690% |
| 2026-04-23 | 46.50 | 48.03 | 45.78 | 47.02 | +1.118% | 795,929 | -42.620% |
| 2026-04-22 | 47.30 | 47.99 | 46.05 | 46.50 | -0.705% | 688,834 | -41.978% |
| 2026-04-21 | 48.06 | 48.62 | 45.76 | 46.83 | -2.883% | 1,025,893 | -42.387% |
| 2026-04-20 | 50.05 | 50.70 | 48.00 | 48.22 | -4.985% | 815,771 | -44.048% |
| 2026-04-17 | 54.77 | 54.77 | 50.55 | 50.75 | -5.140% | 917,469 | -46.837% |
| 2026-04-16 | 54.63 | 55.54 | 53.08 | 53.50 | -1.382% | 548,122 | -49.570% |
| 2026-04-15 | 52.74 | 54.42 | 51.21 | 54.25 | +1.935% | 1,091,893 | -50.267% |
| 2026-04-14 | 55.32 | 56.14 | 53.00 | 53.22 | -1.899% | 1,050,421 | -49.305% |
| 2026-04-13 | 53.50 | 56.40 | 53.10 | 54.25 | -0.477% | 469,500 | -50.267% |
| 2026-04-10 | 55.11 | 55.70 | 52.63 | 54.51 | -1.143% | 1,239,876 | -50.504% |
| 2026-04-09 | 52.25 | 55.84 | 52.25 | 55.14 | +3.822% | 589,514 | -51.070% |
| 2026-04-08 | 57.00 | 57.23 | 52.87 | 53.11 | -2.871% | 852,360 | -49.200% |
| 2026-04-07 | 51.03 | 54.85 | 50.23 | 54.68 | +5.621% | 965,972 | -50.658% |
| 2026-04-06 | 53.48 | 54.49 | 50.84 | 51.77 | -3.197% | 977,467 | -47.885% |
| 2026-04-02 | 48.29 | 55.75 | 48.00 | 53.48 | +6.598% | 1,708,669 | -49.551% |
| 2026-04-01 | 49.46 | 52.47 | 48.84 | 50.17 | +4.087% | 1,356,813 | -46.223% |
| 2026-03-31 | 44.92 | 48.35 | 44.45 | 48.20 | +9.695% | 1,644,666 | -44.025% |
| 2026-03-30 | 45.66 | 45.80 | 42.72 | 43.94 | -4.312% | 1,006,241 | -38.598% |
| 2026-03-27 | 46.10 | 46.54 | 44.77 | 45.92 | -0.606% | 1,299,953 | -41.246% |
| 2026-03-26 | 47.42 | 48.28 | 46.00 | 46.20 | -4.010% | 702,505 | -41.602% |
| 2026-03-25 | 48.83 | 49.20 | 47.98 | 48.13 | +2.317% | 636,530 | -43.943% |
| 2026-03-24 | 48.27 | 48.67 | 46.75 | 47.04 | -4.117% | 777,270 | -42.645% |
| 2026-03-23 | 49.42 | 51.39 | 48.37 | 49.06 | +0.967% | 1,423,498 | -45.006% |
| 2026-03-20 | 50.07 | 50.40 | 47.71 | 48.59 | -3.706% | 908,799 | -44.474% |
| 2026-03-19 | 50.08 | 51.61 | 49.37 | 50.46 | -2.756% | 901,401 | -46.532% |
| 2026-03-18 | 55.47 | 55.47 | 51.14 | 51.89 | -7.587% | 1,274,355 | -48.005% |
| 2026-03-17 | 56.06 | 57.47 | 53.60 | 56.15 | -0.883% | 1,096,632 | -51.950% |
| 2026-03-16 | 56.58 | 61.20 | 53.05 | 56.65 | +5.395% | 3,191,892 | -52.374% |
| 2026-03-13 | 55.00 | 56.00 | 52.51 | 53.75 | -1.521% | 587,554 | -49.805% |
| 2026-03-12 | 57.46 | 57.65 | 54.58 | 54.58 | -6.220% | 458,155 | -50.568% |
| 2026-03-11 | 58.22 | 59.55 | 57.33 | 58.20 | -0.034% | 696,254 | -53.643% |
| 2026-03-10 | 56.95 | 60.61 | 56.95 | 58.22 | +3.044% | 932,860 | -53.659% |
| 2026-03-09 | 56.85 | 58.88 | 55.00 | 56.50 | -2.131% | 883,174 | -52.248% |
| 2026-03-06 | 57.90 | 59.31 | 57.02 | 57.73 | -3.300% | 820,635 | -53.265% |
| 2026-03-05 | 62.75 | 62.99 | 58.28 | 59.70 | -5.433% | 811,998 | -54.807% |
| 2026-03-04 | 63.23 | 64.99 | 62.50 | 63.13 | +0.151% | 624,185 | -57.263% |
| 2026-03-03 | 62.19 | 64.64 | 59.56 | 63.03 | +0.215% | 1,190,904 | -57.198% |
| 2026-03-02 | 61.88 | 64.37 | 61.51 | 62.90 | -0.127% | 518,536 | -57.107% |
| 2026-02-27 | 64.13 | 65.05 | 62.17 | 62.98 | -2.734% | 714,703 | -57.161% |
| 2026-02-26 | 66.24 | 66.25 | 63.07 | 64.75 | -2.675% | 940,343 | -58.332% |
| 2026-02-25 | 69.00 | 69.00 | 66.40 | 66.53 | -3.454% | 460,977 | -59.447% |
| 2026-02-24 | 67.12 | 68.96 | 64.83 | 68.91 | +2.667% | 776,458 | -60.847% |
| 2026-02-23 | 67.78 | 68.26 | 66.16 | 67.12 | +0.856% | 801,498 | -59.803% |
| 2026-02-20 | 67.11 | 68.14 | 65.58 | 66.55 | -1.364% | 940,506 | -59.459% |
| 2026-02-19 | 68.23 | 68.23 | 64.96 | 67.47 | -1.302% | 745,734 | -60.012% |
| 2026-02-18 | 71.23 | 71.70 | 68.20 | 68.36 | -4.271% | 1,021,151 | -60.532% |
| 2026-02-17 | 69.61 | 72.31 | 68.65 | 71.41 | +1.912% | 1,002,520 | -62.218% |
| 2026-02-13 | 72.10 | 73.33 | 69.95 | 70.07 | -2.735% | 1,245,676 | -61.496% |
| 2026-02-12 | 75.82 | 77.35 | 71.81 | 72.04 | -5.186% | 874,027 | -62.549% |
| 2026-02-11 | 78.65 | 79.10 | 74.34 | 75.98 | -3.272% | 415,269 | -64.491% |
| 2026-02-10 | 76.82 | 81.15 | 76.82 | 78.55 | -0.481% | 541,361 | -65.652% |
| 2026-02-09 | 75.20 | 79.45 | 74.92 | 78.93 | +5.352% | 689,666 | -65.818% |
| 2026-02-06 | 75.50 | 76.13 | 72.27 | 74.92 | +2.336% | 1,101,916 | -63.988% |
| 2026-02-05 | 79.31 | 79.39 | 72.10 | 73.21 | -9.906% | 2,156,195 | -63.147% |
| 2026-02-04 | 83.97 | 84.80 | 78.99 | 81.26 | -3.008% | 1,011,427 | -66.798% |
| 2026-02-03 | 88.97 | 89.94 | 82.27 | 83.78 | -6.745% | 1,440,628 | -67.797% |
| 2026-02-02 | 87.58 | 92.06 | 87.55 | 89.84 | +1.572% | 848,149 | -69.969% |
| 2026-01-30 | 87.15 | 90.24 | 86.67 | 88.45 | +1.492% | 789,915 | -69.497% |
| 2026-01-29 | 88.48 | 89.39 | 86.10 | 87.15 | -2.134% | 742,027 | -69.042% |
| 2026-01-28 | 89.01 | 90.00 | 87.34 | 89.05 | -0.514% | 554,298 | -69.702% |
| 2026-01-27 | 88.89 | 91.21 | 88.02 | 89.51 | -0.067% | 584,419 | -69.858% |
| 2026-01-26 | 89.60 | 91.21 | 87.00 | 89.57 | -0.885% | 479,372 | -69.878% |
| 2026-01-23 | 92.00 | 92.00 | 88.70 | 90.37 | -1.633% | 942,064 | -70.145% |
| 2026-01-22 | 93.79 | 94.32 | 90.24 | 91.87 | -2.047% | 1,215,657 | -70.632% |
| 2026-01-21 | 93.28 | 94.42 | 90.22 | 93.79 | +3.043% | 2,040,321 | -71.234% |
| 2026-01-20 | 88.36 | 94.77 | 86.75 | 91.02 | +2.685% | 1,871,976 | -70.358% |
| 2026-01-16 | 89.83 | 92.85 | 84.71 | 88.64 | +4.258% | 1,623,455 | -69.562% |
| 2026-01-15 | 83.66 | 85.39 | 80.85 | 85.02 | +0.818% | 1,024,059 | -68.266% |
| 2026-01-14 | 78.12 | 85.20 | 77.69 | 84.33 | +8.226% | 1,789,591 | -68.007% |
| 2026-01-13 | 69.00 | 83.22 | 69.00 | 77.92 | +12.341% | 3,421,931 | -65.375% |
| 2026-01-12 | 68.93 | 70.39 | 68.50 | 69.36 | +1.093% | 808,435 | -61.101% |
| 2026-01-09 | 66.64 | 69.78 | 66.59 | 68.61 | +2.434% | 1,104,741 | -60.676% |
| 2026-01-08 | 65.91 | 67.51 | 65.48 | 66.98 | +1.102% | 776,243 | -59.719% |
| 2026-01-07 | 63.67 | 67.55 | 63.45 | 66.25 | +4.760% | 953,626 | -59.275% |
| 2026-01-06 | 63.40 | 68.09 | 62.01 | 63.24 | +0.749% | 1,219,071 | -57.337% |
| 2026-01-05 | 68.15 | 68.25 | 61.99 | 62.77 | -7.854% | 1,275,035 | -57.018% |
| 2026-01-02 | 69.77 | 70.40 | 65.60 | 68.12 | -2.056% | 920,428 | -60.393% |
| 2025-12-31 | 67.70 | 69.63 | 67.34 | 69.55 | +2.611% | 1,015,437 | -61.208% |
| 2025-12-30 | 67.23 | 68.88 | 66.80 | 67.78 | +0.594% | 422,721 | -60.195% |
| 2025-12-29 | 68.00 | 68.92 | 66.58 | 67.38 | -1.405% | 384,403 | -59.958% |
| 2025-12-26 | 69.69 | 69.69 | 67.25 | 68.34 | -1.937% | 467,060 | -60.521% |
| 2025-12-24 | 71.00 | 72.00 | 68.66 | 69.69 | -2.244% | 745,372 | -61.286% |
| 2025-12-23 | 63.21 | 71.75 | 63.21 | 71.29 | +12.711% | 2,133,221 | -62.155% |
| 2025-12-22 | 64.91 | 65.77 | 61.87 | 63.25 | -2.602% | 1,367,388 | -57.344% |
| 2025-12-19 | 66.03 | 69.30 | 64.30 | 64.94 | +3.987% | 1,818,276 | -58.454% |
| 2025-12-18 | 60.25 | 62.95 | 59.58 | 62.45 | +4.135% | 911,856 | -56.797% |
| 2025-12-17 | 61.50 | 62.49 | 59.92 | 59.97 | -2.820% | 1,007,174 | -55.011% |
| 2025-12-16 | 63.32 | 64.03 | 58.84 | 61.71 | -4.769% | 2,091,110 | -56.279% |
| 2025-12-15 | 67.08 | 68.56 | 64.36 | 64.80 | -3.370% | 1,404,375 | -58.364% |
| 2025-12-12 | 68.61 | 68.91 | 65.81 | 67.06 | -0.563% | 1,503,913 | -59.767% |
| 2025-12-11 | 69.30 | 72.39 | 66.90 | 67.44 | -2.176% | 2,069,650 | -59.994% |
| 2025-12-10 | 67.04 | 71.50 | 65.02 | 68.94 | +3.296% | 4,468,982 | -60.865% |
| 2025-12-09 | 67.86 | 71.99 | 66.15 | 66.74 | -4.630% | 3,698,395 | -59.574% |
| 2025-12-08 | 45.33 | 94.90 | 44.74 | 69.98 | +102.488% | 19,519,994 | -61.446% |
| 2025-12-05 | 33.13 | 35.81 | 32.51 | 34.56 | +5.205% | 1,170,530 | -21.933% |
| 2025-12-04 | 31.61 | 33.55 | 30.94 | 32.85 | +3.890% | 1,099,627 | -17.869% |
| 2025-12-03 | 32.23 | 32.71 | 31.42 | 31.62 | -1.557% | 993,293 | -14.674% |
| 2025-12-02 | 34.10 | 35.15 | 31.98 | 32.12 | -7.087% | 972,026 | -16.002% |
| 2025-12-01 | 35.26 | 36.09 | 34.23 | 34.57 | -3.463% | 729,900 | -21.955% |
| 2025-11-28 | 34.50 | 35.86 | 34.15 | 35.81 | +4.646% | 648,987 | -24.658% |
| 2025-11-26 | 34.55 | 35.32 | 33.55 | 34.22 | +0.146% | 967,290 | -21.157% |
| 2025-11-25 | 35.41 | 35.41 | 33.95 | 34.17 | -3.201% | 1,768,243 | -21.042% |
| 2025-11-24 | 34.06 | 35.62 | 33.36 | 35.30 | +2.855% | 685,387 | -23.569% |
| 2025-11-21 | 34.34 | 35.28 | 33.81 | 34.32 | -0.058% | 819,647 | -21.387% |
| 2025-11-20 | 36.50 | 37.44 | 34.10 | 34.34 | -5.944% | 1,408,347 | -21.433% |
| 2025-11-19 | 34.85 | 40.29 | 34.73 | 36.51 | +5.826% | 3,278,544 | -26.102% |
| 2025-11-18 | 36.90 | 37.80 | 34.37 | 34.50 | -7.853% | 2,873,871 | -21.797% |
| 2025-11-17 | 36.77 | 38.05 | 36.12 | 37.44 | +1.684% | 1,347,734 | -27.938% |
| 2025-11-14 | 35.00 | 37.60 | 34.82 | 36.82 | +5.200% | 1,808,607 | -26.725% |
| 2025-11-13 | 35.65 | 36.49 | 34.66 | 35.00 | -2.561% | 1,608,577 | -22.914% |
| 2025-11-12 | 34.86 | 36.00 | 34.50 | 35.92 | +3.026% | 1,056,910 | -24.889% |
| 2025-11-11 | 34.00 | 35.16 | 34.00 | 34.87 | +2.847% | 659,980 | -22.616% |
| 2025-11-10 | 33.72 | 35.13 | 33.00 | 33.90 | +3.228% | 971,318 | -20.413% |
| 2025-11-07 | 33.70 | 33.88 | 30.95 | 32.84 | -1.882% | 786,426 | -17.844% |
| 2025-11-06 | 32.55 | 33.86 | 32.42 | 33.47 | +3.912% | 675,602 | -19.390% |
| 2025-11-05 | 34.01 | 34.01 | 31.50 | 32.21 | -5.293% | 640,259 | -16.237% |
| 2025-11-04 | 33.01 | 34.50 | 32.64 | 34.01 | +3.816% | 937,832 | -20.670% |
| 2025-11-03 | 33.10 | 33.37 | 31.77 | 32.76 | -1.681% | 844,880 | -17.643% |
| 2025-10-31 | 32.57 | 34.10 | 32.11 | 33.32 | +3.414% | 1,165,498 | -19.028% |
| 2025-10-30 | 30.52 | 32.35 | 30.24 | 32.22 | +8.962% | 1,183,623 | -16.263% |
| 2025-10-29 | 28.94 | 29.80 | 28.45 | 29.57 | +2.142% | 727,950 | -8.759% |
| 2025-10-28 | 28.98 | 29.39 | 28.22 | 28.95 | +1.047% | 445,788 | -6.805% |
| 2025-10-27 | 26.74 | 28.82 | 26.62 | 28.65 | +8.564% | 704,886 | -5.829% |
| 2025-10-24 | 26.60 | 26.78 | 25.94 | 26.39 | -0.640% | 770,336 | +2.236% |
| 2025-10-23 | 26.85 | 27.49 | 25.86 | 26.56 | -0.375% | 722,215 | +1.581% |
| 2025-10-22 | 26.76 | 27.00 | 25.59 | 26.66 | -0.966% | 947,743 | +1.200% |
| 2025-10-21 | 27.87 | 28.24 | 26.67 | 26.92 | -3.409% | 457,966 | +0.223% |
| 2025-10-20 | 27.87 | 28.25 | 27.40 | 27.87 | +1.790% | 662,846 | -3.193% |
| 2025-10-17 | 27.06 | 28.56 | 27.00 | 27.38 | -0.653% | 510,885 | -1.461% |
| 2025-10-16 | 29.37 | 29.66 | 27.49 | 27.56 | -5.713% | 1,011,815 | -2.104% |
| 2025-10-15 | 30.38 | 31.08 | 29.21 | 29.23 | -2.987% | 1,537,960 | -7.698% |
| 2025-10-14 | 29.98 | 30.97 | 29.49 | 30.13 | -0.199% | 1,331,017 | -10.455% |
| 2025-10-13 | 30.15 | 30.66 | 29.46 | 30.19 | +0.399% | 716,822 | -10.633% |
| 2025-10-10 | 30.77 | 30.93 | 29.38 | 30.07 | -1.571% | 798,871 | -10.276% |
| 2025-10-09 | 28.54 | 30.90 | 28.33 | 30.55 | +7.381% | 1,210,819 | -11.686% |
| 2025-10-08 | 28.42 | 30.34 | 28.13 | 28.45 | +0.106% | 1,073,417 | -5.167% |
| 2025-10-07 | 29.05 | 29.48 | 27.93 | 28.42 | -0.907% | 743,558 | -5.067% |
| 2025-10-06 | 27.45 | 29.84 | 27.45 | 28.68 | +5.132% | 1,582,170 | -5.927% |
| 2025-10-03 | 26.75 | 27.50 | 26.35 | 27.28 | +2.479% | 949,290 | -1.100% |
| 2025-10-02 | 26.05 | 26.75 | 25.65 | 26.62 | +2.227% | 1,376,322 | +1.352% |
| 2025-10-01 | 27.98 | 28.12 | 25.83 | 26.04 | -7.000% | 843,126 | +3.610% |
| 2025-09-30 | 25.33 | 28.07 | 24.99 | 28.00 | +10.672% | 1,347,995 | -3.643% |
| 2025-09-29 | 25.04 | 25.76 | 24.63 | 25.30 | +1.200% | 1,058,308 | +6.640% |
| 2025-09-26 | 24.85 | 26.15 | 24.56 | 25.00 | +0.040% | 878,281 | +7.920% |
| 2025-09-25 | 25.24 | 25.76 | 24.54 | 24.99 | -2.497% | 1,324,787 | +7.963% |
| 2025-09-24 | 24.00 | 25.98 | 23.61 | 25.63 | +6.747% | 1,029,837 | +5.267% |
| 2025-09-23 | 24.50 | 25.06 | 24.00 | 24.01 | -1.800% | 862,171 | +12.370% |
| 2025-09-22 | 24.86 | 24.95 | 23.59 | 24.45 | +3.690% | 1,258,180 | +10.348% |
| 2025-09-19 | 23.22 | 23.75 | 22.70 | 23.58 | +1.507% | 1,011,400 | +14.419% |
| 2025-09-18 | 22.09 | 23.47 | 21.83 | 23.23 | +7.298% | 788,431 | +16.143% |
| 2025-09-17 | 21.79 | 22.52 | 20.92 | 21.65 | -0.642% | 1,383,144 | +24.619% |
| 2025-09-16 | 20.04 | 21.80 | 20.04 | 21.79 | +7.871% | 814,608 | +23.818% |
| 2025-09-15 | 20.91 | 21.26 | 20.14 | 20.20 | -3.396% | 893,621 | +33.564% |
| 2025-09-12 | 20.76 | 21.49 | 20.29 | 20.91 | +0.144% | 1,466,169 | +29.029% |
| 2025-09-11 | 20.80 | 21.06 | 20.50 | 20.88 | -0.048% | 429,720 | +29.215% |
| 2025-09-10 | 21.21 | 21.42 | 20.56 | 20.89 | -1.694% | 563,280 | +29.153% |
| 2025-09-09 | 20.68 | 21.42 | 20.62 | 21.25 | +1.870% | 950,756 | +26.965% |
| 2025-09-08 | 22.03 | 22.08 | 20.76 | 20.86 | -5.525% | 783,676 | +29.338% |
| 2025-09-05 | 19.80 | 22.25 | 19.50 | 22.08 | +11.741% | 2,089,278 | +22.192% |
| 2025-09-04 | 20.00 | 20.00 | 18.49 | 19.76 | +0.254% | 2,313,047 | +36.538% |
| 2025-09-03 | 20.05 | 21.23 | 19.17 | 19.71 | -1.843% | 6,056,665 | +36.885% |
| 2025-09-02 | 19.20 | 20.21 | 19.20 | 20.08 | +4.041% | 808,240 | +34.363% |
| 2025-08-29 | 19.13 | 19.41 | 18.26 | 19.30 | +0.836% | 514,636 | +39.793% |
| 2025-08-28 | 19.11 | 19.49 | 18.91 | 19.14 | +0.737% | 430,009 | +40.961% |
| 2025-08-27 | 18.75 | 19.28 | 18.75 | 19.00 | +0.956% | 558,950 | +42.000% |
| 2025-08-26 | 18.66 | 19.00 | 18.35 | 18.82 | +1.346% | 424,032 | +43.358% |
| 2025-08-25 | 19.72 | 19.73 | 18.52 | 18.57 | -5.303% | 272,448 | +45.288% |
| 2025-08-22 | 19.39 | 19.88 | 19.19 | 19.61 | +1.239% | 544,304 | +37.583% |
| 2025-08-21 | 18.51 | 19.39 | 18.39 | 19.37 | +4.336% | 759,576 | +39.288% |
| 2025-08-20 | 18.76 | 19.30 | 18.40 | 18.57 | -1.250% | 577,888 | +45.327% |
| 2025-08-19 | 21.29 | 21.44 | 18.74 | 18.80 | -5.812% | 1,026,761 | +43.511% |
| 2025-08-18 | 20.21 | 20.48 | 19.75 | 19.96 | -0.795% | 794,534 | +35.170% |
| 2025-08-15 | 19.00 | 20.36 | 18.56 | 20.12 | +8.581% | 775,517 | +34.095% |
| 2025-08-14 | 19.00 | 19.35 | 18.46 | 18.53 | -3.288% | 402,862 | +45.602% |
| 2025-08-13 | 18.89 | 19.46 | 18.65 | 19.16 | +2.241% | 1,190,221 | +40.814% |
| 2025-08-12 | 17.64 | 18.97 | 17.52 | 18.74 | +7.025% | 1,446,478 | +43.970% |
| 2025-08-11 | 16.37 | 17.55 | 16.00 | 17.51 | +7.357% | 936,607 | +54.083% |
| 2025-08-08 | 16.49 | 16.49 | 15.86 | 16.31 | +0.679% | 1,139,267 | +65.420% |
| 2025-08-07 | 17.69 | 17.81 | 15.85 | 16.20 | -0.674% | 2,693,367 | +66.543% |
| 2025-08-06 | 16.57 | 16.69 | 15.80 | 16.31 | -2.218% | 1,200,779 | +65.420% |
| 2025-08-05 | 16.76 | 16.95 | 16.39 | 16.68 | -0.596% | 948,885 | +61.751% |
| 2025-08-04 | 17.50 | 17.66 | 16.76 | 16.78 | -4.605% | 580,249 | +60.787% |
| 2025-08-01 | 17.50 | 18.16 | 17.50 | 17.59 | -1.180% | 571,199 | +53.383% |
| 2025-07-31 | 18.19 | 18.34 | 17.55 | 17.80 | -0.168% | 944,123 | +51.573% |
| 2025-07-30 | 17.81 | 18.44 | 17.62 | 17.83 | +0.169% | 445,213 | +51.318% |
| 2025-07-29 | 18.08 | 18.52 | 17.70 | 17.80 | -2.573% | 750,739 | +51.573% |
| 2025-07-28 | 18.13 | 18.78 | 17.87 | 18.27 | +1.839% | 713,275 | +47.674% |
| 2025-07-25 | 18.19 | 18.21 | 17.45 | 17.94 | -1.806% | 558,723 | +50.390% |
| 2025-07-24 | 18.10 | 18.51 | 17.91 | 18.27 | +0.606% | 525,155 | +47.674% |
| 2025-07-23 | 18.35 | 18.51 | 18.01 | 18.16 | -0.165% | 414,290 | +48.568% |
| 2025-07-22 | 18.15 | 18.50 | 17.76 | 18.19 | +0.331% | 826,209 | +48.323% |
| 2025-07-21 | 19.20 | 19.59 | 18.05 | 18.13 | -5.818% | 1,000,574 | +48.814% |
| 2025-07-18 | 19.65 | 19.80 | 19.03 | 19.25 | -1.434% | 1,643,509 | +40.156% |
| 2025-07-17 | 19.58 | 20.25 | 19.48 | 19.53 | -0.357% | 528,048 | +38.146% |
| 2025-07-16 | 19.48 | 19.74 | 18.94 | 19.60 | +1.924% | 544,906 | +37.653% |
| 2025-07-15 | 19.74 | 20.21 | 19.23 | 19.23 | -1.737% | 1,095,865 | +40.302% |
| 2025-07-14 | 18.88 | 19.84 | 18.75 | 19.57 | +2.946% | 956,868 | +37.864% |
| 2025-07-11 | 18.94 | 19.89 | 18.52 | 19.01 | +0.582% | 685,899 | +41.925% |
| 2025-07-10 | 19.21 | 19.30 | 18.50 | 18.90 | -1.047% | 558,998 | +42.751% |
| 2025-07-09 | 18.88 | 19.40 | 18.74 | 19.10 | +1.948% | 1,010,030 | +41.257% |
| 2025-07-08 | 18.82 | 19.20 | 18.64 | 18.73 | +0.027% | 650,502 | +44.009% |
| 2025-07-07 | 20.40 | 20.61 | 18.72 | 18.73 | -8.028% | 726,427 | +44.047% |
| 2025-07-03 | 20.43 | 20.81 | 19.83 | 20.36 | -0.367% | 372,490 | +32.482% |
| 2025-07-02 | 20.60 | 21.40 | 20.35 | 20.44 | -0.341% | 487,353 | +31.996% |
| 2025-07-01 | 20.67 | 21.40 | 20.35 | 20.51 | -1.109% | 425,909 | +31.546% |
| 2025-06-30 | 21.14 | 21.25 | 20.64 | 20.74 | -1.613% | 357,789 | +30.087% |
| 2025-06-27 | 21.25 | 21.68 | 20.86 | 21.08 | 0.000% | 383,071 | +27.989% |
| 2025-06-26 | 21.73 | 22.11 | 20.70 | 21.08 | -3.258% | 550,992 | +27.989% |
| 2025-06-25 | 22.42 | 22.42 | 21.02 | 21.79 | -2.636% | 704,879 | +23.818% |
| 2025-06-24 | 22.16 | 23.67 | 21.64 | 22.38 | +1.267% | 1,059,867 | +20.554% |
| 2025-06-23 | 21.91 | 22.89 | 20.91 | 22.10 | +1.703% | 1,710,409 | +22.081% |
| 2025-06-20 | 22.00 | 22.33 | 21.04 | 21.73 | +0.509% | 750,028 | +24.160% |
| 2025-06-18 | 21.07 | 21.78 | 20.71 | 21.62 | +3.100% | 639,625 | +24.792% |
| 2025-06-17 | 20.50 | 21.48 | 20.42 | 20.97 | +1.945% | 630,070 | +28.660% |
| 2025-06-16 | 21.57 | 21.97 | 20.55 | 20.57 | -5.120% | 601,754 | +31.162% |
| 2025-06-13 | 21.60 | 22.45 | 21.26 | 21.68 | -2.430% | 669,777 | +24.446% |
| 2025-06-12 | 22.33 | 22.65 | 21.55 | 22.22 | -2.201% | 714,348 | +21.422% |
| 2025-06-11 | 21.99 | 24.05 | 21.67 | 22.72 | +4.077% | 1,392,580 | +18.750% |
| 2025-06-10 | 20.66 | 21.89 | 20.39 | 21.83 | +6.436% | 1,048,320 | +23.591% |
| 2025-06-09 | 21.56 | 21.69 | 20.27 | 20.51 | -2.934% | 982,068 | +31.546% |
| 2025-06-06 | 21.63 | 22.22 | 21.00 | 21.13 | -1.584% | 1,227,836 | +27.686% |
| 2025-06-05 | 22.00 | 22.29 | 21.38 | 21.47 | -2.409% | 528,305 | +25.664% |
| 2025-06-04 | 22.03 | 22.98 | 21.88 | 22.00 | +0.137% | 707,851 | +22.636% |
| 2025-06-03 | 21.95 | 22.54 | 21.48 | 21.97 | +0.826% | 805,280 | +22.804% |
| 2025-06-02 | 21.97 | 22.49 | 21.35 | 21.79 | +0.138% | 1,047,464 | +23.818% |
| 2025-05-30 | 22.44 | 22.59 | 21.51 | 21.76 | -2.944% | 731,250 | +23.989% |
| 2025-05-29 | 22.24 | 22.87 | 22.11 | 22.42 | +0.991% | 1,651,639 | +20.339% |
| 2025-05-28 | 23.89 | 23.89 | 22.09 | 22.20 | -6.957% | 820,646 | +21.532% |
| 2025-05-27 | 24.83 | 24.98 | 22.89 | 23.86 | -2.811% | 1,244,715 | +13.076% |
| 2025-05-23 | 24.50 | 24.71 | 24.11 | 24.55 | -0.406% | 267,827 | +9.898% |
| 2025-05-22 | 24.07 | 25.05 | 23.96 | 24.65 | +2.070% | 559,054 | +9.452% |
| 2025-05-21 | 24.62 | 25.22 | 23.81 | 24.15 | -2.108% | 581,859 | +11.718% |
| 2025-05-20 | 24.90 | 25.78 | 24.15 | 24.67 | -1.320% | 512,981 | +9.364% |
| 2025-05-19 | 25.08 | 25.80 | 24.71 | 25.00 | -0.675% | 382,713 | +7.920% |
| 2025-05-16 | 24.05 | 26.25 | 23.69 | 25.17 | +3.029% | 827,127 | +7.191% |
| 2025-05-15 | 23.73 | 24.57 | 22.51 | 24.43 | +2.582% | 395,655 | +10.438% |
| 2025-05-14 | 24.01 | 24.80 | 21.85 | 23.82 | -0.314% | 1,296,548 | +13.290% |
| 2025-05-13 | 25.03 | 25.14 | 23.85 | 23.89 | -2.965% | 840,857 | +12.934% |
| 2025-05-12 | 26.38 | 26.90 | 24.30 | 24.62 | -3.715% | 684,404 | +9.586% |
| 2025-05-09 | 26.65 | 27.11 | 25.51 | 25.57 | -4.661% | 599,275 | +5.514% |
| 2025-05-08 | 26.72 | 27.50 | 25.85 | 26.82 | +0.827% | 609,102 | +0.597% |
| 2025-05-07 | 25.52 | 26.65 | 25.06 | 26.60 | +5.014% | 536,195 | +1.429% |
| 2025-05-06 | 27.12 | 27.78 | 25.26 | 25.33 | -8.041% | 1,128,305 | +6.514% |
| 2025-05-05 | 26.91 | 27.68 | 26.19 | 27.55 | +1.680% | 692,376 | -2.051% |
| 2025-05-02 | 27.98 | 28.68 | 27.02 | 27.09 | -0.878% | 739,771 | -0.406% |
| 2025-05-01 | 27.20 | 27.80 | 26.16 | 27.33 | +1.222% | 657,602 | -1.281% |
| 2025-04-30 | 25.50 | 28.16 | 25.29 | 27.00 | +4.207% | 1,498,866 | -0.074% |
| 2025-04-29 | 24.15 | 26.25 | 24.11 | 25.91 | +9.695% | 1,391,295 | +4.130% |
| 2025-04-28 | 23.74 | 24.63 | 23.61 | 23.62 | -0.505% | 557,596 | +14.225% |
| 2025-04-25 | 23.50 | 24.19 | 23.20 | 23.74 | +0.381% | 731,796 | +13.648% |
| 2025-04-24 | 23.21 | 24.00 | 22.79 | 23.65 | +1.415% | 728,575 | +14.080% |
| 2025-04-23 | 23.57 | 24.45 | 23.05 | 23.32 | +1.215% | 773,421 | +15.695% |
| 2025-04-22 | 23.17 | 23.34 | 21.86 | 23.04 | -0.260% | 1,399,732 | +17.101% |
| 2025-04-21 | 21.57 | 23.94 | 21.01 | 23.10 | +6.158% | 2,083,756 | +16.797% |
| 2025-04-17 | 21.50 | 24.17 | 19.74 | 21.76 | +17.431% | 5,812,170 | +23.989% |
| 2025-04-16 | 18.71 | 18.90 | 17.94 | 18.53 | -1.958% | 663,322 | +45.602% |
| 2025-04-15 | 18.80 | 19.78 | 18.52 | 18.90 | 0.000% | 884,831 | +42.751% |