IDYA
IDEAYA Biosciences, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
37.36USD-1.190%(-0.45)579,047
IDYA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 38.52 | 38.54 | 37.00 | 37.36 | -1.190% | 579,047 | 0.000% |
| 2026-10-01 | 38.34 | 39.32 | 37.62 | 37.81 | -1.588% | 712,274 | -1.190% |
| 2026-09-30 | 38.11 | 39.39 | 37.76 | 38.42 | +1.479% | 1,016,446 | -2.759% |
| 2026-09-29 | 38.14 | 38.42 | 37.20 | 37.86 | -0.942% | 815,446 | -1.321% |
| 2026-09-28 | 36.26 | 38.73 | 36.10 | 38.22 | +4.170% | 1,053,735 | -2.250% |
| 2026-09-25 | 36.74 | 36.98 | 36.16 | 36.69 | -0.136% | 487,291 | +1.826% |
| 2026-09-24 | 37.46 | 37.78 | 35.59 | 36.74 | -1.922% | 1,273,617 | +1.688% |
| 2026-09-23 | 39.74 | 39.88 | 37.00 | 37.46 | -5.666% | 2,238,181 | -0.267% |
| 2026-09-22 | 39.11 | 40.00 | 38.93 | 39.71 | +2.187% | 745,787 | -5.918% |
| 2026-09-21 | 38.70 | 39.00 | 37.98 | 38.86 | +1.172% | 571,096 | -3.860% |
| 2026-09-18 | 38.88 | 39.24 | 38.15 | 38.41 | -0.518% | 2,492,502 | -2.734% |
| 2026-09-17 | 38.61 | 39.47 | 38.53 | 38.61 | +2.332% | 757,774 | -3.238% |
| 2026-09-16 | 37.71 | 38.46 | 37.24 | 37.73 | +0.186% | 639,913 | -0.981% |
| 2026-09-15 | 37.88 | 38.24 | 37.13 | 37.66 | -0.973% | 654,233 | -0.797% |
| 2026-09-14 | 38.50 | 39.33 | 37.74 | 38.03 | +1.171% | 524,744 | -1.762% |
| 2026-09-11 | 37.74 | 38.27 | 37.24 | 37.59 | +0.374% | 429,248 | -0.612% |
| 2026-09-10 | 37.85 | 38.41 | 37.37 | 37.45 | -2.347% | 547,791 | -0.240% |
| 2026-09-09 | 39.19 | 39.19 | 38.21 | 38.35 | -1.262% | 488,551 | -2.581% |
| 2026-09-08 | 38.90 | 39.47 | 38.59 | 38.84 | -2.559% | 805,961 | -3.811% |
| 2026-09-04 | 39.55 | 40.07 | 39.42 | 39.86 | -0.275% | 448,008 | -6.272% |
| 2026-09-03 | 40.41 | 40.66 | 39.56 | 39.97 | -0.498% | 567,895 | -6.530% |
| 2026-09-02 | 40.20 | 41.48 | 39.58 | 40.17 | +0.551% | 765,286 | -6.995% |
| 2026-09-01 | 39.85 | 40.20 | 38.90 | 39.95 | -0.374% | 587,802 | -6.483% |
| 2026-08-31 | 39.74 | 40.32 | 39.43 | 40.10 | -0.025% | 977,809 | -6.833% |
| 2026-08-28 | 41.14 | 41.63 | 40.04 | 40.11 | -3.974% | 714,066 | -6.856% |
| 2026-08-27 | 41.63 | 42.09 | 40.97 | 41.77 | +0.457% | 534,405 | -10.558% |
| 2026-08-26 | 42.26 | 42.33 | 41.09 | 41.58 | -2.119% | 724,900 | -10.149% |
| 2026-08-25 | 40.88 | 42.68 | 40.06 | 42.48 | +6.094% | 1,022,216 | -12.053% |
| 2026-08-24 | 39.73 | 40.46 | 39.12 | 40.04 | +0.933% | 786,771 | -6.693% |
| 2026-08-21 | 39.34 | 40.56 | 39.31 | 39.67 | +1.432% | 860,570 | -5.823% |
| 2026-08-20 | 38.24 | 39.28 | 37.89 | 39.11 | +0.617% | 1,634,020 | -4.475% |
| 2026-08-19 | 39.01 | 39.30 | 37.84 | 38.87 | +2.478% | 931,924 | -3.885% |
| 2026-08-18 | 36.41 | 37.98 | 36.39 | 37.93 | +3.804% | 629,485 | -1.503% |
| 2026-08-17 | 36.04 | 36.82 | 35.80 | 36.54 | +0.661% | 427,842 | +2.244% |
| 2026-08-14 | 36.68 | 36.68 | 35.66 | 36.30 | -1.036% | 435,255 | +2.920% |
| 2026-08-13 | 36.91 | 37.63 | 36.62 | 36.68 | -0.758% | 466,193 | +1.854% |
| 2026-08-12 | 36.75 | 37.20 | 36.46 | 36.96 | +0.326% | 508,832 | +1.082% |
| 2026-08-11 | 36.48 | 37.35 | 36.02 | 36.84 | +0.272% | 488,602 | +1.412% |
| 2026-08-10 | 36.98 | 37.48 | 36.17 | 36.74 | -0.756% | 717,237 | +1.688% |
| 2026-08-07 | 36.50 | 37.03 | 36.27 | 37.02 | +2.152% | 602,342 | +0.918% |
| 2026-08-06 | 36.07 | 36.91 | 36.00 | 36.24 | +0.555% | 497,724 | +3.091% |
| 2026-08-05 | 36.27 | 36.97 | 35.78 | 36.04 | -0.194% | 1,004,923 | +3.663% |
| 2026-08-04 | 36.30 | 36.72 | 35.21 | 36.11 | +2.006% | 1,250,312 | +3.462% |
| 2026-08-03 | 35.13 | 35.99 | 34.56 | 35.40 | -0.282% | 395,796 | +5.537% |
| 2026-07-31 | 36.37 | 36.63 | 35.29 | 35.50 | -2.473% | 481,986 | +5.239% |
| 2026-07-30 | 35.50 | 36.48 | 35.20 | 36.40 | +2.276% | 740,716 | +2.637% |
| 2026-07-29 | 36.11 | 36.50 | 35.42 | 35.59 | -1.576% | 992,833 | +4.973% |
| 2026-07-28 | 36.77 | 36.98 | 35.55 | 36.16 | -1.659% | 655,270 | +3.319% |
| 2026-07-27 | 36.36 | 37.06 | 35.17 | 36.77 | +3.870% | 1,172,729 | +1.605% |
| 2026-07-24 | 36.90 | 37.90 | 35.27 | 35.40 | -2.291% | 901,711 | +5.537% |
| 2026-07-23 | 34.70 | 36.39 | 34.01 | 36.23 | +3.514% | 847,693 | +3.119% |
| 2026-07-22 | 35.68 | 35.83 | 34.92 | 35.00 | -2.751% | 564,234 | +6.743% |
| 2026-07-21 | 35.47 | 36.17 | 35.47 | 35.99 | +1.523% | 602,019 | +3.807% |
| 2026-07-20 | 36.16 | 36.55 | 35.42 | 35.45 | -1.555% | 645,059 | +5.388% |
| 2026-07-17 | 35.19 | 36.73 | 35.11 | 36.01 | +0.223% | 938,876 | +3.749% |
| 2026-07-16 | 36.56 | 36.85 | 35.40 | 35.93 | -2.205% | 822,866 | +3.980% |
| 2026-07-15 | 36.53 | 37.01 | 36.19 | 36.74 | +0.246% | 580,359 | +1.688% |
| 2026-07-14 | 36.83 | 36.83 | 36.09 | 36.65 | +1.383% | 1,135,584 | +1.937% |
| 2026-07-13 | 36.43 | 36.48 | 35.44 | 36.15 | -2.271% | 653,487 | +3.347% |
| 2026-07-10 | 37.01 | 37.42 | 35.92 | 36.99 | -0.778% | 677,504 | +1.000% |
| 2026-07-09 | 37.72 | 38.46 | 37.24 | 37.28 | -1.791% | 983,834 | +0.215% |
| 2026-07-08 | 39.88 | 40.09 | 37.65 | 37.96 | -6.295% | 1,437,646 | -1.581% |
| 2026-07-07 | 39.23 | 40.58 | 38.63 | 40.51 | +2.896% | 1,507,036 | -7.776% |
| 2026-07-06 | 37.86 | 39.51 | 37.76 | 39.37 | +4.568% | 1,789,188 | -5.105% |
| 2026-07-02 | 36.43 | 37.74 | 36.04 | 37.65 | +4.092% | 1,264,355 | -0.770% |
| 2026-07-01 | 37.57 | 37.63 | 35.78 | 36.17 | -2.951% | 1,307,041 | +3.290% |
| 2026-06-30 | 36.43 | 37.44 | 34.84 | 37.27 | +1.970% | 1,590,786 | +0.241% |
| 2026-06-29 | 36.48 | 37.14 | 35.96 | 36.55 | -0.517% | 1,040,659 | +2.216% |
| 2026-06-26 | 36.60 | 37.02 | 36.02 | 36.74 | +1.240% | 3,681,145 | +1.688% |
| 2026-06-25 | 36.06 | 38.21 | 36.00 | 36.29 | +0.028% | 1,205,388 | +2.948% |
| 2026-06-24 | 35.47 | 37.18 | 35.11 | 36.28 | +3.924% | 2,256,225 | +2.977% |
| 2026-06-23 | 34.00 | 35.62 | 33.81 | 34.91 | +1.987% | 1,743,726 | +7.018% |
| 2026-06-22 | 31.84 | 34.48 | 31.81 | 34.23 | +9.606% | 1,670,893 | +9.144% |
| 2026-06-18 | 31.84 | 32.34 | 30.65 | 31.23 | -0.096% | 2,018,518 | +19.629% |
| 2026-06-17 | 30.78 | 31.70 | 30.45 | 31.26 | +2.257% | 937,775 | +19.514% |
| 2026-06-16 | 30.24 | 30.85 | 29.68 | 30.57 | +1.125% | 1,168,602 | +22.211% |
| 2026-06-15 | 29.44 | 30.78 | 29.36 | 30.23 | +4.313% | 1,247,939 | +23.586% |
| 2026-06-12 | 29.01 | 29.75 | 28.90 | 28.98 | +0.485% | 617,365 | +28.916% |
| 2026-06-11 | 27.79 | 29.54 | 27.36 | 28.84 | +4.493% | 1,361,789 | +29.542% |
| 2026-06-10 | 27.68 | 28.48 | 26.81 | 27.60 | -1.674% | 1,559,408 | +35.362% |
| 2026-06-09 | 30.34 | 31.95 | 27.86 | 28.07 | -10.832% | 4,244,131 | +33.096% |
| 2026-06-08 | 28.84 | 31.67 | 28.41 | 31.48 | +11.276% | 2,580,752 | +18.679% |
| 2026-06-05 | 29.22 | 29.59 | 28.19 | 28.29 | -3.183% | 710,929 | +32.061% |
| 2026-06-04 | 28.83 | 29.59 | 28.83 | 29.22 | +2.887% | 687,713 | +27.858% |
| 2026-06-03 | 27.78 | 28.64 | 27.66 | 28.40 | +1.902% | 1,067,258 | +31.549% |
| 2026-06-02 | 28.58 | 28.84 | 27.78 | 27.87 | -3.697% | 948,131 | +34.051% |
| 2026-06-01 | 29.38 | 29.78 | 28.39 | 28.94 | -1.798% | 873,016 | +29.095% |
| 2026-05-29 | 29.34 | 29.83 | 29.14 | 29.47 | +0.443% | 1,097,921 | +26.773% |
| 2026-05-28 | 29.34 | 29.43 | 28.75 | 29.34 | +0.205% | 584,585 | +27.335% |
| 2026-05-27 | 29.44 | 29.97 | 29.25 | 29.28 | -0.239% | 577,201 | +27.596% |
| 2026-05-26 | 29.15 | 29.50 | 28.58 | 29.35 | +0.859% | 591,184 | +27.291% |
| 2026-05-22 | 29.34 | 29.90 | 29.06 | 29.10 | -1.490% | 450,525 | +28.385% |
| 2026-05-21 | 29.36 | 29.87 | 29.06 | 29.54 | -0.371% | 642,481 | +26.473% |
| 2026-05-20 | 28.65 | 29.84 | 28.56 | 29.65 | +4.696% | 739,104 | +26.003% |
| 2026-05-19 | 28.32 | 29.38 | 27.82 | 28.32 | 0.000% | 793,201 | +31.921% |
| 2026-05-18 | 28.45 | 29.19 | 27.79 | 28.32 | +0.390% | 907,105 | +31.921% |
| 2026-05-15 | 28.59 | 29.18 | 27.88 | 28.21 | -2.184% | 867,842 | +32.435% |
| 2026-05-14 | 29.15 | 29.45 | 28.35 | 28.84 | -0.208% | 750,065 | +29.542% |
| 2026-05-13 | 28.07 | 28.97 | 27.75 | 28.90 | +2.774% | 978,504 | +29.273% |
| 2026-05-12 | 28.26 | 28.44 | 27.66 | 28.12 | -0.036% | 726,866 | +32.859% |
| 2026-05-11 | 28.50 | 29.50 | 28.00 | 28.13 | -0.671% | 1,085,121 | +32.812% |
| 2026-05-08 | 28.20 | 28.64 | 28.01 | 28.32 | +0.283% | 545,767 | +31.921% |
| 2026-05-07 | 28.13 | 28.52 | 27.96 | 28.24 | -1.740% | 967,992 | +32.295% |
| 2026-05-06 | 28.24 | 28.79 | 27.83 | 28.74 | -0.208% | 898,915 | +29.993% |
| 2026-05-05 | 28.12 | 29.18 | 27.93 | 28.80 | -0.346% | 646,367 | +29.722% |
| 2026-05-04 | 28.00 | 29.15 | 27.89 | 28.90 | +2.519% | 990,649 | +29.273% |
| 2026-05-01 | 29.02 | 29.39 | 28.16 | 28.19 | -3.127% | 896,481 | +32.529% |
| 2026-04-30 | 28.48 | 29.18 | 28.25 | 29.10 | +3.743% | 946,678 | +28.385% |
| 2026-04-29 | 28.51 | 29.14 | 27.97 | 28.05 | -3.409% | 1,005,698 | +33.191% |
| 2026-04-28 | 29.82 | 30.23 | 29.02 | 29.04 | -1.493% | 770,024 | +28.650% |
| 2026-04-27 | 30.50 | 31.31 | 29.35 | 29.48 | -4.068% | 961,426 | +26.730% |
| 2026-04-24 | 30.54 | 30.89 | 29.88 | 30.73 | +0.098% | 649,105 | +21.575% |
| 2026-04-23 | 31.38 | 31.76 | 30.09 | 30.70 | -3.063% | 1,311,327 | +21.694% |
| 2026-04-22 | 31.83 | 32.22 | 31.23 | 31.67 | -0.503% | 983,826 | +17.967% |
| 2026-04-21 | 33.50 | 33.56 | 31.26 | 31.83 | -5.268% | 1,392,094 | +17.374% |
| 2026-04-20 | 33.72 | 34.04 | 33.09 | 33.60 | -0.914% | 843,919 | +11.190% |
| 2026-04-17 | 32.96 | 34.66 | 32.63 | 33.91 | +4.306% | 1,613,403 | +10.174% |
| 2026-04-16 | 32.17 | 32.74 | 32.00 | 32.51 | +1.025% | 1,248,346 | +14.918% |
| 2026-04-15 | 32.57 | 32.84 | 31.00 | 32.18 | -0.526% | 2,158,381 | +16.097% |
| 2026-04-14 | 33.37 | 33.69 | 30.71 | 32.35 | -1.432% | 3,809,356 | +15.487% |
| 2026-04-13 | 34.92 | 38.10 | 31.20 | 32.82 | +7.607% | 10,039,160 | +13.833% |
| 2026-04-10 | 30.90 | 31.32 | 30.18 | 30.50 | -1.613% | 1,474,449 | +22.492% |
| 2026-04-09 | 30.82 | 31.52 | 30.52 | 31.00 | +0.129% | 1,416,058 | +20.516% |
| 2026-04-08 | 31.96 | 32.30 | 30.22 | 30.96 | +0.162% | 1,704,620 | +20.672% |
| 2026-04-07 | 32.55 | 32.84 | 30.39 | 30.91 | -4.422% | 1,441,397 | +20.867% |
| 2026-04-06 | 33.26 | 33.65 | 32.21 | 32.34 | -1.222% | 553,832 | +15.523% |
| 2026-04-02 | 32.02 | 33.45 | 31.91 | 32.74 | +0.800% | 694,228 | +14.111% |
| 2026-04-01 | 33.50 | 34.47 | 32.41 | 32.48 | -2.521% | 814,542 | +15.025% |
| 2026-03-31 | 32.06 | 33.67 | 31.77 | 33.32 | +5.946% | 1,173,740 | +12.125% |
| 2026-03-30 | 30.49 | 31.54 | 30.00 | 31.45 | +3.250% | 650,285 | +18.792% |
| 2026-03-27 | 31.89 | 32.05 | 30.36 | 30.46 | -5.079% | 693,957 | +22.653% |
| 2026-03-26 | 30.97 | 32.55 | 30.97 | 32.09 | +2.230% | 793,714 | +16.423% |
| 2026-03-25 | 30.89 | 31.76 | 30.84 | 31.39 | +2.817% | 854,316 | +19.019% |
| 2026-03-24 | 31.11 | 31.54 | 29.57 | 30.53 | -3.508% | 1,041,165 | +22.371% |
| 2026-03-23 | 32.73 | 32.91 | 30.20 | 31.64 | -3.389% | 2,005,311 | +18.078% |
| 2026-03-20 | 32.51 | 33.51 | 32.16 | 32.75 | +0.460% | 2,400,475 | +14.076% |
| 2026-03-19 | 32.78 | 33.37 | 32.50 | 32.60 | -2.131% | 671,018 | +14.601% |
| 2026-03-18 | 34.29 | 34.30 | 33.19 | 33.31 | -2.801% | 751,000 | +12.159% |
| 2026-03-17 | 34.63 | 35.27 | 34.27 | 34.27 | -1.495% | 957,934 | +9.017% |
| 2026-03-16 | 33.43 | 35.11 | 33.43 | 34.79 | +5.138% | 696,082 | +7.387% |
| 2026-03-13 | 33.22 | 34.02 | 32.15 | 33.09 | +0.792% | 812,929 | +12.904% |
| 2026-03-12 | 34.03 | 34.03 | 32.54 | 32.83 | -3.583% | 500,353 | +13.798% |
| 2026-03-11 | 34.39 | 34.75 | 33.67 | 34.05 | -1.986% | 457,448 | +9.721% |
| 2026-03-10 | 35.27 | 35.50 | 33.92 | 34.74 | -0.969% | 983,237 | +7.542% |
| 2026-03-09 | 33.35 | 35.26 | 33.32 | 35.08 | +5.694% | 934,894 | +6.499% |
| 2026-03-06 | 32.32 | 33.27 | 31.90 | 33.19 | +0.484% | 707,789 | +12.564% |
| 2026-03-05 | 34.13 | 34.19 | 32.88 | 33.03 | -4.758% | 664,636 | +13.109% |
| 2026-03-04 | 34.58 | 35.02 | 34.05 | 34.68 | +1.078% | 760,659 | +7.728% |
| 2026-03-03 | 35.30 | 35.68 | 33.86 | 34.31 | +3.844% | 1,960,579 | +8.890% |
| 2026-03-02 | 31.81 | 33.59 | 31.19 | 33.04 | +2.609% | 857,910 | +13.075% |
| 2026-02-27 | 31.65 | 32.36 | 31.63 | 32.20 | +0.940% | 753,270 | +16.025% |
| 2026-02-26 | 31.67 | 32.20 | 31.00 | 31.90 | +0.726% | 788,760 | +17.116% |
| 2026-02-25 | 32.21 | 32.95 | 31.58 | 31.67 | -1.247% | 810,258 | +17.967% |
| 2026-02-24 | 32.09 | 32.88 | 31.55 | 32.07 | -0.125% | 730,416 | +16.495% |
| 2026-02-23 | 32.04 | 33.31 | 31.45 | 32.11 | +0.407% | 750,832 | +16.350% |
| 2026-02-20 | 32.90 | 32.93 | 31.58 | 31.98 | -2.796% | 805,701 | +16.823% |
| 2026-02-19 | 31.06 | 33.02 | 30.81 | 32.90 | +6.404% | 1,118,833 | +13.556% |
| 2026-02-18 | 30.55 | 31.23 | 30.53 | 30.92 | +0.520% | 850,928 | +20.828% |
| 2026-02-17 | 29.94 | 31.28 | 29.47 | 30.76 | +1.619% | 780,971 | +21.456% |
| 2026-02-13 | 31.14 | 31.52 | 29.53 | 30.27 | -3.966% | 1,175,041 | +23.423% |
| 2026-02-12 | 32.05 | 32.17 | 30.74 | 31.52 | -1.191% | 636,707 | +18.528% |
| 2026-02-11 | 33.39 | 33.55 | 31.12 | 31.90 | -4.060% | 1,014,012 | +17.116% |
| 2026-02-10 | 32.39 | 33.63 | 31.90 | 33.25 | +2.655% | 1,396,407 | +12.361% |
| 2026-02-09 | 32.16 | 32.64 | 31.81 | 32.39 | +0.684% | 630,324 | +15.344% |
| 2026-02-06 | 32.68 | 33.00 | 31.86 | 32.17 | +1.259% | 985,286 | +16.133% |
| 2026-02-05 | 32.95 | 33.96 | 31.54 | 31.77 | -4.537% | 643,439 | +17.595% |
| 2026-02-04 | 34.59 | 34.59 | 32.88 | 33.28 | -2.775% | 810,777 | +12.260% |
| 2026-02-03 | 34.06 | 34.66 | 33.62 | 34.23 | +0.499% | 639,014 | +9.144% |
| 2026-02-02 | 32.19 | 34.42 | 32.19 | 34.06 | +5.809% | 879,839 | +9.689% |
| 2026-01-30 | 32.95 | 32.99 | 31.62 | 32.19 | -2.425% | 823,512 | +16.061% |
| 2026-01-29 | 33.39 | 34.02 | 32.51 | 32.99 | -1.961% | 846,317 | +13.246% |
| 2026-01-28 | 34.65 | 34.99 | 33.52 | 33.65 | -3.138% | 1,018,799 | +11.025% |
| 2026-01-27 | 34.54 | 35.38 | 34.50 | 34.74 | +0.783% | 570,918 | +7.542% |
| 2026-01-26 | 34.50 | 34.98 | 34.01 | 34.47 | -0.948% | 1,022,479 | +8.384% |
| 2026-01-23 | 35.83 | 36.23 | 34.29 | 34.80 | -3.867% | 973,169 | +7.356% |
| 2026-01-22 | 36.33 | 36.70 | 35.60 | 36.20 | +0.528% | 763,949 | +3.204% |
| 2026-01-21 | 36.01 | 36.33 | 35.57 | 36.01 | +0.727% | 755,025 | +3.749% |
| 2026-01-20 | 34.90 | 36.37 | 34.67 | 35.75 | -0.251% | 549,242 | +4.503% |
| 2026-01-16 | 36.39 | 36.88 | 35.58 | 35.84 | -0.610% | 820,595 | +4.241% |
| 2026-01-15 | 36.97 | 37.21 | 35.50 | 36.06 | -2.619% | 832,257 | +3.605% |
| 2026-01-14 | 34.82 | 37.81 | 34.75 | 37.03 | +5.529% | 1,546,882 | +0.891% |
| 2026-01-13 | 36.56 | 36.56 | 34.82 | 35.09 | -4.750% | 759,618 | +6.469% |
| 2026-01-12 | 37.65 | 37.65 | 35.85 | 36.84 | -1.445% | 654,134 | +1.412% |
| 2026-01-09 | 36.84 | 38.03 | 36.63 | 37.38 | +2.608% | 1,254,417 | -0.054% |
| 2026-01-08 | 37.57 | 37.57 | 35.94 | 36.43 | -3.777% | 865,939 | +2.553% |
| 2026-01-07 | 36.58 | 39.28 | 36.45 | 37.86 | +4.269% | 1,377,454 | -1.321% |
| 2026-01-06 | 34.85 | 36.89 | 34.73 | 36.31 | +3.921% | 1,502,029 | +2.892% |
| 2026-01-05 | 33.70 | 35.02 | 32.59 | 34.94 | +3.220% | 1,143,638 | +6.926% |
| 2026-01-02 | 34.46 | 34.63 | 33.31 | 33.85 | -2.083% | 594,174 | +10.369% |
| 2025-12-31 | 34.36 | 34.90 | 34.29 | 34.57 | +0.174% | 610,534 | +8.071% |
| 2025-12-30 | 34.79 | 35.27 | 34.04 | 34.51 | -0.947% | 682,579 | +8.258% |
| 2025-12-29 | 35.11 | 35.22 | 34.51 | 34.84 | -1.023% | 514,565 | +7.233% |
| 2025-12-26 | 35.76 | 35.76 | 34.97 | 35.20 | -1.345% | 449,452 | +6.136% |
| 2025-12-24 | 35.62 | 35.92 | 35.19 | 35.68 | +0.762% | 355,131 | +4.709% |
| 2025-12-23 | 35.56 | 36.00 | 35.13 | 35.41 | -0.254% | 781,310 | +5.507% |
| 2025-12-22 | 33.69 | 35.78 | 33.60 | 35.50 | +5.812% | 765,374 | +5.239% |
| 2025-12-19 | 33.48 | 34.52 | 33.20 | 33.55 | +0.872% | 2,869,097 | +11.356% |
| 2025-12-18 | 33.87 | 34.33 | 33.11 | 33.26 | -1.393% | 928,832 | +12.327% |
| 2025-12-17 | 33.70 | 34.16 | 33.42 | 33.73 | -0.237% | 987,571 | +10.762% |
| 2025-12-16 | 33.49 | 34.08 | 33.27 | 33.81 | +1.319% | 726,978 | +10.500% |
| 2025-12-15 | 34.02 | 34.45 | 33.10 | 33.37 | -1.911% | 944,080 | +11.957% |
| 2025-12-12 | 33.77 | 34.25 | 33.12 | 34.02 | +1.371% | 845,839 | +9.818% |
| 2025-12-11 | 33.98 | 34.46 | 33.33 | 33.56 | -0.238% | 585,633 | +11.323% |
| 2025-12-10 | 34.15 | 34.98 | 33.12 | 33.64 | -1.291% | 987,556 | +11.058% |
| 2025-12-09 | 34.99 | 35.57 | 33.95 | 34.08 | -3.565% | 1,028,808 | +9.624% |
| 2025-12-08 | 35.70 | 37.08 | 35.31 | 35.34 | -1.478% | 1,472,329 | +5.716% |
| 2025-12-05 | 36.00 | 36.44 | 35.39 | 35.87 | -0.389% | 712,349 | +4.154% |
| 2025-12-04 | 34.32 | 36.61 | 34.00 | 36.01 | +4.863% | 1,474,634 | +3.749% |
| 2025-12-03 | 33.75 | 34.76 | 33.14 | 34.34 | +1.929% | 1,520,599 | +8.794% |
| 2025-12-02 | 34.62 | 34.72 | 33.42 | 33.69 | -1.807% | 546,937 | +10.893% |
| 2025-12-01 | 35.39 | 35.62 | 34.07 | 34.31 | -3.678% | 607,662 | +8.890% |
| 2025-11-28 | 36.12 | 36.18 | 35.20 | 35.62 | -0.725% | 617,398 | +4.885% |
| 2025-11-26 | 35.48 | 36.55 | 35.21 | 35.88 | +1.099% | 1,107,132 | +4.125% |
| 2025-11-25 | 34.65 | 36.00 | 34.50 | 35.49 | +2.365% | 1,070,400 | +5.269% |
| 2025-11-24 | 34.54 | 35.12 | 34.31 | 34.67 | +2.001% | 674,785 | +7.759% |
| 2025-11-21 | 33.22 | 34.44 | 32.50 | 33.99 | +2.503% | 587,586 | +9.915% |
| 2025-11-20 | 33.79 | 34.66 | 33.01 | 33.16 | +0.091% | 1,001,280 | +12.666% |
| 2025-11-19 | 33.20 | 34.03 | 32.97 | 33.13 | -1.721% | 925,243 | +12.768% |
| 2025-11-18 | 33.25 | 34.20 | 32.96 | 33.71 | +1.110% | 735,220 | +10.828% |
| 2025-11-17 | 31.99 | 34.61 | 31.70 | 33.34 | +3.734% | 968,716 | +12.058% |
| 2025-11-14 | 31.46 | 33.16 | 31.15 | 32.14 | +1.006% | 1,059,766 | +16.241% |
| 2025-11-13 | 31.57 | 32.46 | 31.45 | 31.82 | -0.407% | 961,476 | +17.410% |
| 2025-11-12 | 31.98 | 32.69 | 31.43 | 31.95 | -0.187% | 883,375 | +16.933% |
| 2025-11-11 | 30.86 | 32.24 | 30.26 | 32.01 | +3.626% | 1,027,594 | +16.714% |
| 2025-11-10 | 30.94 | 31.55 | 30.37 | 30.89 | +2.149% | 674,700 | +20.945% |
| 2025-11-07 | 29.44 | 30.45 | 28.84 | 30.24 | +1.307% | 926,822 | +23.545% |
| 2025-11-06 | 29.19 | 30.04 | 29.06 | 29.85 | +0.641% | 1,006,277 | +25.159% |
| 2025-11-05 | 30.62 | 30.84 | 28.99 | 29.66 | -2.690% | 929,342 | +25.961% |
| 2025-11-04 | 30.78 | 31.30 | 29.77 | 30.48 | -2.806% | 1,054,836 | +22.572% |
| 2025-11-03 | 31.76 | 32.02 | 30.57 | 31.36 | -1.569% | 1,030,869 | +19.133% |
| 2025-10-31 | 31.54 | 32.14 | 30.94 | 31.86 | +0.823% | 1,033,652 | +17.263% |
| 2025-10-30 | 31.75 | 32.79 | 31.59 | 31.60 | -1.802% | 690,227 | +18.228% |
| 2025-10-29 | 33.12 | 33.16 | 31.85 | 32.18 | -3.043% | 897,256 | +16.097% |
| 2025-10-28 | 32.58 | 33.64 | 32.38 | 33.19 | +2.533% | 1,387,957 | +12.564% |
| 2025-10-27 | 29.50 | 32.45 | 29.07 | 32.37 | +10.932% | 2,058,502 | +15.416% |
| 2025-10-24 | 28.69 | 29.52 | 28.38 | 29.18 | +2.674% | 864,193 | +28.033% |
| 2025-10-23 | 28.88 | 29.02 | 28.17 | 28.42 | -0.768% | 774,346 | +31.457% |
| 2025-10-22 | 29.00 | 29.52 | 28.50 | 28.64 | -1.918% | 1,136,942 | +30.447% |
| 2025-10-21 | 30.52 | 30.52 | 29.00 | 29.20 | -4.294% | 1,506,741 | +27.945% |
| 2025-10-20 | 29.64 | 31.00 | 29.32 | 30.51 | +4.272% | 1,738,137 | +22.452% |
| 2025-10-17 | 27.31 | 31.07 | 26.89 | 29.26 | +5.670% | 3,596,930 | +27.683% |
| 2025-10-16 | 28.78 | 29.43 | 27.29 | 27.69 | -2.431% | 1,009,924 | +34.922% |
| 2025-10-15 | 27.16 | 29.18 | 27.07 | 28.38 | +4.839% | 1,633,894 | +31.642% |
| 2025-10-14 | 26.44 | 27.81 | 26.44 | 27.07 | +1.121% | 1,353,711 | +38.013% |
| 2025-10-13 | 26.48 | 27.32 | 26.20 | 26.77 | +2.020% | 1,045,966 | +39.559% |
| 2025-10-10 | 26.89 | 26.96 | 26.05 | 26.24 | -2.053% | 1,310,754 | +42.378% |
| 2025-10-09 | 26.76 | 27.30 | 26.61 | 26.79 | -0.186% | 1,480,820 | +39.455% |
| 2025-10-08 | 27.21 | 27.59 | 26.79 | 26.84 | -0.297% | 1,100,461 | +39.195% |
| 2025-10-07 | 27.65 | 27.65 | 26.77 | 26.92 | -2.073% | 682,357 | +38.782% |
| 2025-10-06 | 27.71 | 28.39 | 26.84 | 27.49 | -0.543% | 668,208 | +35.904% |
| 2025-10-03 | 27.25 | 28.41 | 27.24 | 27.64 | +1.618% | 1,310,747 | +35.166% |
| 2025-10-02 | 27.38 | 27.83 | 26.88 | 27.20 | -0.585% | 1,409,955 | +37.353% |
| 2025-10-01 | 27.19 | 28.00 | 27.09 | 27.36 | +0.551% | 814,327 | +36.550% |
| 2025-09-30 | 27.16 | 28.01 | 27.00 | 27.21 | +0.074% | 1,213,349 | +37.302% |
| 2025-09-29 | 26.98 | 27.52 | 26.70 | 27.19 | +1.342% | 1,333,409 | +37.403% |
| 2025-09-26 | 26.00 | 27.28 | 25.54 | 26.83 | +4.438% | 1,849,085 | +39.247% |
| 2025-09-25 | 25.75 | 25.97 | 25.36 | 25.69 | +0.078% | 1,674,938 | +45.426% |
| 2025-09-24 | 25.91 | 26.57 | 25.61 | 25.67 | -1.003% | 1,440,258 | +45.540% |
| 2025-09-23 | 25.73 | 26.02 | 25.50 | 25.93 | +0.039% | 959,741 | +44.080% |
| 2025-09-22 | 25.87 | 26.60 | 25.55 | 25.92 | +0.699% | 1,376,153 | +44.136% |
| 2025-09-19 | 26.22 | 26.22 | 25.27 | 25.74 | -1.831% | 1,973,349 | +45.144% |
| 2025-09-18 | 25.14 | 26.43 | 24.95 | 26.22 | +7.283% | 996,086 | +42.487% |
| 2025-09-17 | 24.69 | 25.18 | 24.28 | 24.44 | -1.133% | 682,793 | +52.864% |
| 2025-09-16 | 24.62 | 25.08 | 24.51 | 24.72 | +0.775% | 815,159 | +51.133% |
| 2025-09-15 | 24.70 | 24.95 | 24.24 | 24.53 | -0.325% | 716,777 | +52.303% |
| 2025-09-12 | 24.94 | 25.49 | 24.59 | 24.61 | -1.284% | 1,047,343 | +51.808% |
| 2025-09-11 | 24.59 | 25.36 | 24.47 | 24.93 | +0.890% | 1,534,045 | +49.860% |
| 2025-09-10 | 24.71 | 25.34 | 24.45 | 24.71 | -0.121% | 1,455,370 | +51.194% |
| 2025-09-09 | 24.06 | 25.09 | 23.53 | 24.74 | +5.772% | 2,160,181 | +51.011% |
| 2025-09-08 | 27.69 | 27.69 | 23.23 | 23.39 | -13.881% | 3,052,349 | +59.726% |
| 2025-09-05 | 25.88 | 27.18 | 25.88 | 27.16 | +5.149% | 1,645,328 | +37.555% |
| 2025-09-04 | 26.21 | 26.95 | 25.30 | 25.83 | +0.272% | 1,430,434 | +44.638% |
| 2025-09-03 | 25.50 | 26.80 | 25.29 | 25.76 | +1.099% | 1,407,132 | +45.031% |
| 2025-09-02 | 26.00 | 26.01 | 24.18 | 25.48 | +3.788% | 2,481,098 | +46.625% |
| 2025-08-29 | 25.00 | 25.15 | 24.04 | 24.55 | -1.524% | 632,810 | +52.179% |
| 2025-08-28 | 24.99 | 25.39 | 24.74 | 24.93 | -0.280% | 503,894 | +49.860% |
| 2025-08-27 | 24.90 | 25.20 | 24.57 | 25.00 | +0.563% | 533,806 | +49.440% |
| 2025-08-26 | 24.71 | 25.18 | 24.46 | 24.86 | +0.607% | 589,699 | +50.282% |
| 2025-08-25 | 25.08 | 25.30 | 24.42 | 24.71 | -1.632% | 748,878 | +51.194% |
| 2025-08-22 | 24.90 | 25.63 | 24.57 | 25.12 | +1.989% | 850,367 | +48.726% |
| 2025-08-21 | 24.23 | 24.68 | 23.83 | 24.63 | +1.275% | 766,280 | +51.685% |
| 2025-08-20 | 24.05 | 24.47 | 23.57 | 24.32 | +1.123% | 944,987 | +53.618% |
| 2025-08-19 | 24.45 | 24.67 | 23.91 | 24.05 | -2.828% | 1,058,806 | +55.343% |
| 2025-08-18 | 24.35 | 25.11 | 24.18 | 24.75 | +1.726% | 1,089,244 | +50.949% |
| 2025-08-15 | 24.41 | 24.61 | 23.82 | 24.33 | -0.164% | 1,011,454 | +53.555% |
| 2025-08-14 | 23.97 | 24.66 | 23.61 | 24.37 | -0.205% | 734,952 | +53.303% |
| 2025-08-13 | 23.89 | 24.75 | 23.51 | 24.42 | +3.518% | 849,314 | +52.989% |
| 2025-08-12 | 22.99 | 23.63 | 22.82 | 23.59 | +3.284% | 748,747 | +58.372% |
| 2025-08-11 | 23.20 | 23.27 | 22.38 | 22.84 | -1.126% | 963,189 | +63.573% |
| 2025-08-08 | 22.52 | 23.11 | 22.22 | 23.10 | +3.079% | 849,957 | +61.732% |
| 2025-08-07 | 23.80 | 24.07 | 22.09 | 22.41 | -5.163% | 673,150 | +66.711% |
| 2025-08-06 | 24.00 | 24.03 | 22.93 | 23.63 | -2.032% | 846,682 | +58.104% |
| 2025-08-05 | 25.06 | 25.82 | 23.39 | 24.12 | -3.520% | 1,605,268 | +54.892% |
| 2025-08-04 | 24.24 | 25.08 | 23.76 | 25.00 | +3.008% | 1,311,641 | +49.440% |
| 2025-08-01 | 24.05 | 24.87 | 23.73 | 24.27 | -0.329% | 860,814 | +53.935% |
| 2025-07-31 | 25.08 | 25.69 | 24.22 | 24.35 | -3.945% | 877,814 | +53.429% |
| 2025-07-30 | 25.11 | 26.16 | 25.02 | 25.35 | +2.053% | 1,775,865 | +47.377% |
| 2025-07-29 | 25.50 | 25.50 | 24.46 | 24.84 | -0.719% | 1,184,533 | +50.403% |
| 2025-07-28 | 25.18 | 26.15 | 24.76 | 25.02 | +2.122% | 1,896,594 | +49.321% |
| 2025-07-25 | 24.67 | 24.89 | 24.23 | 24.50 | -1.329% | 883,552 | +52.490% |
| 2025-07-24 | 23.83 | 25.54 | 23.57 | 24.83 | +5.078% | 2,177,089 | +50.463% |
| 2025-07-23 | 22.37 | 23.90 | 22.18 | 23.63 | +7.312% | 1,126,994 | +58.104% |
| 2025-07-22 | 22.15 | 22.38 | 21.50 | 22.02 | +0.963% | 1,102,528 | +69.664% |
| 2025-07-21 | 21.79 | 22.34 | 21.33 | 21.81 | +1.019% | 710,351 | +71.298% |
| 2025-07-18 | 22.37 | 22.55 | 21.56 | 21.59 | -2.263% | 549,679 | +73.043% |
| 2025-07-17 | 22.20 | 22.81 | 22.09 | 22.09 | -0.271% | 684,618 | +69.126% |
| 2025-07-16 | 21.64 | 22.22 | 21.61 | 22.15 | +3.360% | 619,590 | +68.668% |
| 2025-07-15 | 22.78 | 22.78 | 21.39 | 21.43 | -5.093% | 694,344 | +74.335% |
| 2025-07-14 | 22.44 | 22.88 | 22.28 | 22.58 | +0.445% | 743,274 | +65.456% |
| 2025-07-11 | 22.82 | 23.00 | 22.25 | 22.48 | -1.404% | 804,315 | +66.192% |
| 2025-07-10 | 22.79 | 23.06 | 21.97 | 22.80 | -0.740% | 1,222,168 | +63.860% |
| 2025-07-09 | 21.70 | 23.00 | 21.70 | 22.97 | +7.086% | 1,372,250 | +62.647% |
| 2025-07-08 | 21.24 | 21.59 | 21.22 | 21.45 | +1.371% | 439,481 | +74.172% |
| 2025-07-07 | 21.84 | 22.09 | 20.99 | 21.16 | -4.253% | 787,809 | +76.560% |
| 2025-07-03 | 22.32 | 22.32 | 21.84 | 22.10 | +0.821% | 522,894 | +69.050% |
| 2025-07-02 | 21.04 | 22.27 | 20.96 | 21.92 | +3.788% | 1,014,248 | +70.438% |
| 2025-07-01 | 20.50 | 21.94 | 20.50 | 21.12 | +0.476% | 764,169 | +76.894% |
| 2025-06-30 | 21.54 | 21.63 | 21.01 | 21.02 | -1.638% | 866,729 | +77.735% |
| 2025-06-27 | 21.99 | 22.27 | 21.19 | 21.37 | -4.127% | 3,201,651 | +74.825% |
| 2025-06-26 | 22.58 | 22.86 | 21.69 | 22.29 | +1.272% | 1,174,191 | +67.609% |
| 2025-06-25 | 21.86 | 22.09 | 21.08 | 22.01 | +1.056% | 871,565 | +69.741% |
| 2025-06-24 | 21.80 | 22.36 | 21.48 | 21.78 | +1.681% | 926,350 | +71.534% |
| 2025-06-23 | 21.51 | 21.84 | 21.00 | 21.42 | -1.154% | 950,501 | +74.416% |
| 2025-06-20 | 22.00 | 22.00 | 21.31 | 21.67 | -0.869% | 780,090 | +72.404% |
| 2025-06-18 | 21.87 | 22.50 | 21.60 | 21.86 | -0.274% | 1,046,553 | +70.906% |
| 2025-06-17 | 22.16 | 22.34 | 21.67 | 21.92 | -2.099% | 865,446 | +70.438% |
| 2025-06-16 | 22.32 | 22.43 | 21.60 | 22.39 | +0.947% | 838,421 | +66.860% |
| 2025-06-13 | 21.59 | 22.41 | 21.09 | 22.18 | -0.449% | 862,850 | +68.440% |
| 2025-06-12 | 21.74 | 22.45 | 21.44 | 22.28 | +1.642% | 1,392,491 | +67.684% |
| 2025-06-11 | 22.77 | 22.93 | 21.87 | 21.92 | -3.137% | 954,694 | +70.438% |
| 2025-06-10 | 22.09 | 23.09 | 21.85 | 22.63 | +4.238% | 1,110,449 | +65.091% |
| 2025-06-09 | 22.02 | 22.02 | 21.38 | 21.71 | -0.092% | 1,348,053 | +72.087% |
| 2025-06-06 | 21.38 | 21.99 | 21.38 | 21.73 | +2.986% | 789,213 | +71.928% |
| 2025-06-05 | 20.91 | 21.32 | 20.45 | 21.10 | 0.000% | 719,178 | +77.062% |
| 2025-06-04 | 21.76 | 22.25 | 21.08 | 21.10 | -2.495% | 1,017,061 | +77.062% |
| 2025-06-03 | 21.31 | 21.97 | 20.74 | 21.64 | +1.979% | 1,562,267 | +72.643% |
| 2025-06-02 | 19.83 | 21.24 | 19.83 | 21.22 | +6.687% | 1,862,731 | +76.060% |
| 2025-05-30 | 19.99 | 20.40 | 19.48 | 19.89 | -0.798% | 2,251,917 | +87.833% |
| 2025-05-29 | 19.67 | 20.46 | 19.26 | 20.05 | +2.505% | 2,139,692 | +86.334% |
| 2025-05-28 | 19.45 | 20.17 | 19.30 | 19.56 | +0.721% | 1,106,217 | +91.002% |
| 2025-05-27 | 19.07 | 19.52 | 18.77 | 19.42 | +3.188% | 1,683,653 | +92.379% |
| 2025-05-23 | 18.26 | 18.90 | 18.25 | 18.82 | +0.749% | 1,046,582 | +98.512% |
| 2025-05-22 | 19.09 | 19.39 | 18.59 | 18.68 | -2.454% | 1,593,615 | +100.000% |
| 2025-05-21 | 19.27 | 19.73 | 18.74 | 19.15 | -2.445% | 1,597,774 | +95.091% |
| 2025-05-20 | 18.00 | 20.00 | 17.83 | 19.63 | +8.573% | 2,142,284 | +90.321% |
| 2025-05-19 | 17.55 | 18.11 | 17.17 | 18.08 | +1.459% | 841,955 | +106.637% |
| 2025-05-16 | 17.31 | 18.00 | 17.09 | 17.82 | +2.946% | 1,400,797 | +109.652% |
| 2025-05-15 | 17.10 | 17.40 | 16.90 | 17.31 | +1.228% | 712,404 | +115.829% |
| 2025-05-14 | 17.49 | 17.68 | 16.84 | 17.10 | -2.006% | 1,017,675 | +118.480% |
| 2025-05-13 | 18.33 | 18.63 | 17.42 | 17.45 | -4.905% | 883,743 | +114.097% |
| 2025-05-12 | 17.94 | 18.76 | 17.87 | 18.35 | +5.339% | 1,381,061 | +103.597% |
| 2025-05-09 | 18.04 | 18.77 | 17.33 | 17.42 | -4.180% | 1,191,762 | +114.466% |
| 2025-05-08 | 17.69 | 18.51 | 17.59 | 18.18 | +1.963% | 1,592,845 | +105.501% |
| 2025-05-07 | 18.26 | 18.30 | 16.82 | 17.83 | +0.451% | 1,465,409 | +109.534% |
| 2025-05-06 | 20.49 | 21.00 | 17.68 | 17.75 | -13.288% | 2,102,758 | +110.479% |
| 2025-05-05 | 21.00 | 21.13 | 20.42 | 20.47 | -2.198% | 1,455,133 | +82.511% |
| 2025-05-02 | 20.50 | 21.43 | 20.31 | 20.93 | +2.247% | 1,645,235 | +78.500% |
| 2025-05-01 | 20.15 | 20.55 | 19.39 | 20.47 | +1.689% | 967,349 | +82.511% |
| 2025-04-30 | 19.62 | 20.51 | 19.39 | 20.13 | +2.183% | 1,106,301 | +85.594% |
| 2025-04-29 | 19.67 | 20.13 | 19.35 | 19.70 | -0.253% | 1,174,350 | +89.645% |
| 2025-04-28 | 18.93 | 19.77 | 18.93 | 19.75 | +3.947% | 2,221,962 | +89.165% |
| 2025-04-25 | 18.80 | 19.29 | 18.56 | 19.00 | -0.367% | 1,686,295 | +96.632% |
| 2025-04-24 | 18.76 | 19.08 | 18.57 | 19.07 | +1.328% | 948,917 | +95.910% |
| 2025-04-23 | 19.16 | 20.08 | 18.80 | 18.82 | +1.020% | 1,399,608 | +98.512% |
| 2025-04-22 | 18.29 | 18.80 | 17.99 | 18.63 | +2.475% | 1,891,616 | +100.537% |
| 2025-04-21 | 16.97 | 18.62 | 16.81 | 18.18 | +6.440% | 1,360,363 | +105.501% |
| 2025-04-17 | 16.07 | 17.13 | 16.07 | 17.08 | +5.562% | 1,658,210 | +118.735% |
| 2025-04-16 | 16.86 | 17.11 | 15.84 | 16.18 | -4.711% | 1,217,959 | +130.902% |
| 2025-04-15 | 17.01 | 17.22 | 16.65 | 16.98 | -0.760% | 1,067,382 | +120.024% |
| 2025-04-14 | 17.14 | 17.30 | 16.14 | 17.11 | 0.000% | 1,596,911 | +118.352% |