IMCR
Immunocore Holdings plc
stockNASDAQADR
At CloseOct 2, 2026 3:59:53 PM EDT
29.75USD-2.587%(-0.79)657,606
IMCR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.78 | 30.79 | 29.23 | 29.71 | -2.718% | 657,606 | 0.000% |
| 2026-10-01 | 30.38 | 31.19 | 30.06 | 30.54 | +0.825% | 769,657 | -2.718% |
| 2026-09-30 | 30.90 | 31.28 | 30.22 | 30.29 | -1.815% | 622,915 | -1.915% |
| 2026-09-29 | 30.78 | 30.93 | 30.27 | 30.85 | +0.685% | 344,215 | -3.695% |
| 2026-09-28 | 30.70 | 30.92 | 30.10 | 30.64 | -0.260% | 266,623 | -3.035% |
| 2026-09-25 | 31.35 | 31.35 | 30.43 | 30.72 | -1.822% | 271,996 | -3.288% |
| 2026-09-24 | 31.55 | 33.86 | 30.71 | 31.29 | -0.793% | 640,553 | -5.050% |
| 2026-09-23 | 32.42 | 32.42 | 31.10 | 31.54 | -2.714% | 411,738 | -5.802% |
| 2026-09-22 | 32.83 | 32.83 | 31.82 | 32.42 | +0.746% | 281,254 | -8.359% |
| 2026-09-21 | 32.00 | 32.45 | 31.88 | 32.18 | +0.562% | 265,976 | -7.676% |
| 2026-09-18 | 32.07 | 32.65 | 31.63 | 32.00 | -0.929% | 475,904 | -7.156% |
| 2026-09-17 | 31.63 | 32.59 | 31.50 | 32.30 | +2.248% | 259,262 | -8.019% |
| 2026-09-16 | 31.67 | 32.04 | 31.14 | 31.59 | -0.582% | 460,268 | -5.951% |
| 2026-09-15 | 32.52 | 32.80 | 31.16 | 31.77 | -2.110% | 653,906 | -6.499% |
| 2026-09-14 | 32.90 | 33.85 | 32.38 | 32.46 | -0.429% | 318,385 | -8.472% |
| 2026-09-11 | 33.69 | 33.69 | 32.48 | 32.60 | -2.918% | 313,505 | -8.865% |
| 2026-09-10 | 34.16 | 34.38 | 33.13 | 33.58 | -2.582% | 237,138 | -11.525% |
| 2026-09-09 | 35.16 | 35.34 | 34.29 | 34.47 | -2.517% | 337,075 | -13.809% |
| 2026-09-08 | 35.83 | 35.83 | 35.04 | 35.36 | -2.131% | 468,741 | -15.979% |
| 2026-09-04 | 37.24 | 37.43 | 35.98 | 36.13 | -3.833% | 231,712 | -17.769% |
| 2026-09-03 | 37.20 | 37.66 | 36.70 | 37.57 | +0.535% | 245,974 | -20.921% |
| 2026-09-02 | 37.17 | 37.95 | 36.23 | 37.37 | +1.384% | 220,689 | -20.498% |
| 2026-09-01 | 36.50 | 36.98 | 35.85 | 36.86 | +1.487% | 790,814 | -19.398% |
| 2026-08-31 | 36.36 | 36.41 | 35.50 | 36.32 | -0.819% | 271,609 | -18.199% |
| 2026-08-28 | 36.64 | 36.78 | 36.05 | 36.62 | -0.354% | 300,327 | -18.869% |
| 2026-08-27 | 36.82 | 37.11 | 36.46 | 36.75 | -0.997% | 270,339 | -19.156% |
| 2026-08-26 | 37.25 | 37.25 | 36.70 | 37.12 | -0.749% | 255,280 | -19.962% |
| 2026-08-25 | 36.76 | 37.50 | 36.46 | 37.40 | +2.158% | 257,339 | -20.561% |
| 2026-08-24 | 36.76 | 36.93 | 35.72 | 36.61 | -0.732% | 371,184 | -18.847% |
| 2026-08-21 | 36.70 | 36.98 | 35.68 | 36.88 | +1.654% | 329,452 | -19.441% |
| 2026-08-20 | 36.60 | 36.60 | 35.08 | 36.28 | -1.574% | 590,251 | -18.109% |
| 2026-08-19 | 36.16 | 37.44 | 35.42 | 36.86 | +2.332% | 677,778 | -19.398% |
| 2026-08-18 | 35.09 | 36.44 | 34.77 | 36.02 | +2.767% | 620,057 | -17.518% |
| 2026-08-17 | 34.25 | 35.27 | 33.87 | 35.05 | +2.455% | 261,462 | -15.235% |
| 2026-08-14 | 34.02 | 34.39 | 33.50 | 34.21 | +0.029% | 195,191 | -13.154% |
| 2026-08-13 | 34.69 | 35.19 | 33.92 | 34.20 | -1.554% | 329,516 | -13.129% |
| 2026-08-12 | 34.33 | 34.87 | 34.13 | 34.74 | +1.638% | 352,958 | -14.479% |
| 2026-08-11 | 33.77 | 34.62 | 33.62 | 34.18 | +0.589% | 283,531 | -13.078% |
| 2026-08-10 | 33.71 | 34.28 | 33.52 | 33.98 | -0.059% | 301,785 | -12.566% |
| 2026-08-07 | 34.50 | 34.64 | 33.22 | 34.00 | -1.449% | 492,086 | -12.618% |
| 2026-08-06 | 32.84 | 34.58 | 32.47 | 34.50 | +3.635% | 572,984 | -13.884% |
| 2026-08-05 | 33.34 | 33.55 | 32.32 | 33.29 | +0.150% | 518,649 | -10.754% |
| 2026-08-04 | 32.90 | 33.64 | 32.03 | 33.24 | +2.498% | 576,249 | -10.620% |
| 2026-08-03 | 33.80 | 34.46 | 32.23 | 32.43 | -4.082% | 645,651 | -8.387% |
| 2026-07-31 | 34.00 | 34.14 | 32.83 | 33.81 | -0.177% | 761,765 | -12.127% |
| 2026-07-30 | 33.26 | 33.91 | 33.02 | 33.87 | +1.346% | 213,125 | -12.282% |
| 2026-07-29 | 33.41 | 33.79 | 32.84 | 33.42 | -0.269% | 192,297 | -11.101% |
| 2026-07-28 | 33.77 | 34.16 | 33.13 | 33.51 | -0.770% | 207,249 | -11.340% |
| 2026-07-27 | 35.06 | 35.87 | 33.77 | 33.77 | -3.514% | 329,132 | -12.023% |
| 2026-07-24 | 35.40 | 35.55 | 34.70 | 35.00 | -1.436% | 530,378 | -15.114% |
| 2026-07-23 | 35.12 | 35.85 | 34.87 | 35.51 | -0.084% | 550,176 | -16.333% |
| 2026-07-22 | 34.49 | 36.26 | 34.10 | 35.54 | +3.074% | 733,235 | -16.404% |
| 2026-07-21 | 33.65 | 34.50 | 33.34 | 34.48 | +1.263% | 481,584 | -13.834% |
| 2026-07-20 | 34.75 | 35.00 | 33.99 | 34.05 | -2.603% | 438,534 | -12.746% |
| 2026-07-17 | 34.42 | 35.89 | 34.40 | 34.96 | +1.422% | 578,207 | -15.017% |
| 2026-07-16 | 34.56 | 35.34 | 33.86 | 34.47 | -0.606% | 762,534 | -13.809% |
| 2026-07-15 | 33.02 | 34.72 | 32.87 | 34.68 | +3.615% | 523,626 | -14.331% |
| 2026-07-14 | 32.49 | 33.98 | 31.93 | 33.47 | +3.016% | 977,002 | -11.234% |
| 2026-07-13 | 31.71 | 33.28 | 30.29 | 32.49 | +1.690% | 896,476 | -8.556% |
| 2026-07-10 | 32.93 | 32.97 | 31.78 | 31.95 | -3.416% | 410,617 | -7.011% |
| 2026-07-09 | 33.70 | 33.99 | 32.78 | 33.08 | -2.072% | 655,796 | -10.187% |
| 2026-07-08 | 32.91 | 33.80 | 32.65 | 33.78 | +1.138% | 469,774 | -12.049% |
| 2026-07-07 | 32.12 | 33.43 | 31.86 | 33.40 | +4.571% | 1,195,696 | -11.048% |
| 2026-07-06 | 32.50 | 34.01 | 31.82 | 31.94 | -1.723% | 289,636 | -6.982% |
| 2026-07-02 | 31.80 | 32.75 | 31.54 | 32.50 | +2.686% | 954,707 | -8.585% |
| 2026-07-01 | 31.79 | 32.35 | 31.00 | 31.65 | -0.315% | 824,329 | -6.130% |
| 2026-06-30 | 30.63 | 31.97 | 30.05 | 31.75 | +4.372% | 615,326 | -6.425% |
| 2026-06-29 | 31.10 | 31.16 | 30.35 | 30.42 | -1.490% | 501,568 | -2.334% |
| 2026-06-26 | 30.73 | 31.68 | 30.42 | 30.88 | +1.113% | 509,947 | -3.789% |
| 2026-06-25 | 30.00 | 31.57 | 29.75 | 30.54 | +1.834% | 828,321 | -2.718% |
| 2026-06-24 | 29.60 | 30.32 | 29.59 | 29.99 | +2.705% | 1,616,180 | -0.934% |
| 2026-06-23 | 29.46 | 30.05 | 29.11 | 29.20 | -0.511% | 623,946 | +1.747% |
| 2026-06-22 | 28.70 | 29.63 | 28.25 | 29.35 | +2.622% | 893,060 | +1.227% |
| 2026-06-18 | 28.76 | 29.00 | 28.29 | 28.60 | +0.175% | 812,334 | +3.881% |
| 2026-06-17 | 28.20 | 29.09 | 28.03 | 28.55 | +1.349% | 683,075 | +4.063% |
| 2026-06-16 | 28.61 | 28.66 | 27.64 | 28.17 | -1.607% | 254,359 | +5.467% |
| 2026-06-15 | 28.96 | 29.16 | 28.41 | 28.63 | -1.140% | 237,291 | +3.772% |
| 2026-06-12 | 28.81 | 29.54 | 28.56 | 28.96 | +1.188% | 276,831 | +2.590% |
| 2026-06-11 | 28.05 | 29.00 | 27.59 | 28.62 | +2.581% | 412,681 | +3.809% |
| 2026-06-10 | 28.57 | 29.00 | 27.82 | 27.90 | -2.174% | 318,096 | +6.487% |
| 2026-06-09 | 28.17 | 29.23 | 28.09 | 28.52 | +2.627% | 319,569 | +4.173% |
| 2026-06-08 | 28.42 | 28.95 | 27.65 | 27.79 | -1.767% | 454,160 | +6.909% |
| 2026-06-05 | 28.76 | 29.10 | 27.67 | 28.29 | -1.634% | 282,086 | +5.019% |
| 2026-06-04 | 28.91 | 29.61 | 28.64 | 28.76 | +0.384% | 300,741 | +3.303% |
| 2026-06-03 | 29.23 | 29.79 | 27.97 | 28.65 | -3.078% | 648,635 | +3.700% |
| 2026-06-02 | 28.61 | 29.73 | 28.04 | 29.56 | +1.476% | 599,847 | +0.507% |
| 2026-06-01 | 28.89 | 29.27 | 27.82 | 29.13 | +0.831% | 873,912 | +1.991% |
| 2026-05-29 | 28.97 | 29.24 | 28.47 | 28.89 | -0.276% | 505,163 | +2.838% |
| 2026-05-28 | 28.44 | 29.15 | 28.27 | 28.97 | +1.578% | 654,577 | +2.554% |
| 2026-05-27 | 29.41 | 30.00 | 28.44 | 28.52 | -3.026% | 521,225 | +4.173% |
| 2026-05-26 | 29.27 | 29.84 | 28.20 | 29.41 | +2.012% | 385,633 | +1.020% |
| 2026-05-22 | 29.79 | 30.21 | 28.79 | 28.83 | -3.900% | 689,631 | +3.052% |
| 2026-05-21 | 29.31 | 30.11 | 28.89 | 30.00 | +1.557% | 243,992 | -0.967% |
| 2026-05-20 | 28.94 | 29.93 | 28.94 | 29.54 | +2.109% | 535,995 | +0.575% |
| 2026-05-19 | 28.52 | 29.05 | 28.00 | 28.93 | +1.974% | 308,056 | +2.696% |
| 2026-05-18 | 28.10 | 28.65 | 27.91 | 28.37 | +1.141% | 237,988 | +4.723% |
| 2026-05-15 | 28.73 | 28.75 | 27.82 | 28.05 | -2.469% | 194,929 | +5.918% |
| 2026-05-14 | 29.12 | 29.12 | 28.22 | 28.76 | -0.656% | 151,904 | +3.303% |
| 2026-05-13 | 29.30 | 29.50 | 28.59 | 28.95 | -1.195% | 145,856 | +2.625% |
| 2026-05-12 | 28.85 | 29.49 | 28.61 | 29.30 | +1.560% | 135,719 | +1.399% |
| 2026-05-11 | 29.42 | 30.08 | 28.59 | 28.85 | -2.468% | 157,667 | +2.981% |
| 2026-05-08 | 30.62 | 30.65 | 29.51 | 29.58 | -3.396% | 130,017 | +0.439% |
| 2026-05-07 | 30.89 | 31.48 | 30.17 | 30.62 | -0.358% | 358,192 | -2.972% |
| 2026-05-06 | 29.83 | 31.20 | 28.91 | 30.73 | +6.553% | 330,317 | -3.319% |
| 2026-05-05 | 28.52 | 29.00 | 28.02 | 28.84 | +1.122% | 253,007 | +3.017% |
| 2026-05-04 | 28.07 | 28.75 | 27.88 | 28.52 | +1.278% | 461,325 | +4.173% |
| 2026-05-01 | 28.09 | 29.09 | 27.55 | 28.16 | +0.896% | 509,839 | +5.504% |
| 2026-04-30 | 28.12 | 28.82 | 27.70 | 27.91 | -0.036% | 488,649 | +6.449% |
| 2026-04-29 | 28.69 | 29.59 | 27.65 | 27.92 | -3.022% | 505,336 | +6.411% |
| 2026-04-28 | 28.67 | 29.23 | 28.50 | 28.79 | +0.805% | 396,100 | +3.196% |
| 2026-04-27 | 29.06 | 29.95 | 28.43 | 28.56 | -2.526% | 351,662 | +4.027% |
| 2026-04-24 | 29.01 | 29.42 | 28.50 | 29.30 | +0.239% | 229,591 | +1.399% |
| 2026-04-23 | 30.15 | 30.76 | 29.08 | 29.23 | -2.502% | 336,354 | +1.642% |
| 2026-04-22 | 29.54 | 30.20 | 29.40 | 29.98 | +1.558% | 341,191 | -0.901% |
| 2026-04-21 | 31.46 | 31.50 | 29.44 | 29.52 | -6.167% | 434,222 | +0.644% |
| 2026-04-20 | 31.51 | 31.87 | 30.73 | 31.46 | +0.032% | 648,725 | -5.563% |
| 2026-04-17 | 31.85 | 32.00 | 30.94 | 31.45 | +0.223% | 799,898 | -5.533% |
| 2026-04-16 | 31.45 | 31.47 | 30.78 | 31.38 | -0.822% | 269,629 | -5.322% |
| 2026-04-15 | 31.71 | 32.19 | 31.14 | 31.64 | -0.158% | 142,811 | -6.100% |
| 2026-04-14 | 31.44 | 32.13 | 31.44 | 31.69 | +0.699% | 369,712 | -6.248% |
| 2026-04-13 | 31.20 | 32.75 | 31.12 | 31.47 | +1.353% | 582,201 | -5.593% |
| 2026-04-10 | 31.84 | 31.84 | 30.82 | 31.05 | -2.389% | 268,470 | -4.316% |
| 2026-04-09 | 31.61 | 32.00 | 31.23 | 31.81 | -0.126% | 289,050 | -6.602% |
| 2026-04-08 | 32.60 | 32.83 | 31.68 | 31.85 | -0.344% | 488,625 | -6.719% |
| 2026-04-07 | 31.82 | 32.63 | 31.50 | 31.96 | +0.063% | 727,514 | -7.040% |
| 2026-04-06 | 31.17 | 32.18 | 31.17 | 31.94 | +3.600% | 648,746 | -6.982% |
| 2026-04-02 | 29.81 | 31.25 | 29.81 | 30.83 | +1.716% | 477,490 | -3.633% |
| 2026-04-01 | 30.60 | 31.51 | 29.88 | 30.31 | +0.531% | 437,095 | -1.980% |
| 2026-03-31 | 29.83 | 30.50 | 29.03 | 30.15 | +2.936% | 925,369 | -1.459% |
| 2026-03-30 | 29.30 | 29.74 | 28.90 | 29.29 | -0.510% | 318,825 | +1.434% |
| 2026-03-27 | 30.48 | 30.61 | 29.34 | 29.44 | -3.507% | 382,920 | +0.917% |
| 2026-03-26 | 30.03 | 31.07 | 30.03 | 30.51 | +0.760% | 248,150 | -2.622% |
| 2026-03-25 | 30.47 | 31.65 | 30.28 | 30.28 | +1.119% | 368,504 | -1.882% |
| 2026-03-24 | 29.95 | 30.31 | 29.18 | 29.95 | -1.334% | 705,517 | -0.785% |
| 2026-03-23 | 30.18 | 31.09 | 30.06 | 30.35 | +1.471% | 270,814 | -2.109% |
| 2026-03-20 | 30.19 | 30.83 | 29.52 | 29.91 | -0.433% | 278,692 | -0.669% |
| 2026-03-19 | 30.04 | 30.77 | 29.73 | 30.04 | 0.000% | 261,362 | -1.099% |
| 2026-03-18 | 30.79 | 31.00 | 29.74 | 30.04 | -2.245% | 310,210 | -1.099% |
| 2026-03-17 | 30.70 | 31.20 | 30.21 | 30.73 | +0.523% | 232,379 | -3.319% |
| 2026-03-16 | 30.36 | 31.19 | 30.25 | 30.57 | -0.940% | 470,701 | -2.813% |
| 2026-03-13 | 31.04 | 31.38 | 30.25 | 30.86 | -0.580% | 322,616 | -3.727% |
| 2026-03-12 | 32.30 | 32.30 | 31.00 | 31.04 | -4.551% | 237,616 | -4.285% |
| 2026-03-11 | 33.28 | 33.28 | 31.88 | 32.52 | -2.460% | 301,206 | -8.641% |
| 2026-03-10 | 33.07 | 33.85 | 32.44 | 33.34 | -0.210% | 158,646 | -10.888% |
| 2026-03-09 | 32.63 | 33.74 | 31.73 | 33.41 | +1.427% | 220,722 | -11.075% |
| 2026-03-06 | 31.45 | 33.25 | 31.22 | 32.94 | +3.163% | 907,430 | -9.806% |
| 2026-03-05 | 33.50 | 33.50 | 31.39 | 31.93 | -5.336% | 559,490 | -6.953% |
| 2026-03-04 | 32.57 | 33.86 | 32.19 | 33.73 | +4.234% | 229,756 | -11.918% |
| 2026-03-03 | 32.12 | 32.96 | 31.24 | 32.36 | -0.949% | 380,250 | -8.189% |
| 2026-03-02 | 31.60 | 33.62 | 31.56 | 32.67 | +1.146% | 289,471 | -9.060% |
| 2026-02-27 | 31.56 | 32.93 | 31.56 | 32.30 | +0.811% | 550,997 | -8.019% |
| 2026-02-26 | 31.87 | 32.63 | 30.52 | 32.04 | -0.373% | 653,213 | -7.272% |
| 2026-02-25 | 32.50 | 34.91 | 31.85 | 32.16 | -4.513% | 457,798 | -7.618% |
| 2026-02-24 | 33.07 | 33.88 | 32.49 | 33.68 | +2.278% | 457,926 | -11.787% |
| 2026-02-23 | 32.83 | 33.55 | 32.12 | 32.93 | +0.765% | 166,442 | -9.778% |
| 2026-02-20 | 33.23 | 33.31 | 32.12 | 32.68 | -1.462% | 453,376 | -9.088% |
| 2026-02-19 | 32.52 | 33.41 | 31.69 | 33.16 | +2.015% | 392,220 | -10.418% |
| 2026-02-18 | 32.50 | 33.23 | 32.03 | 32.51 | +0.401% | 466,481 | -8.613% |
| 2026-02-17 | 32.29 | 32.98 | 31.89 | 32.38 | +0.310% | 207,205 | -8.246% |
| 2026-02-13 | 32.10 | 33.77 | 31.81 | 32.28 | +1.541% | 278,020 | -7.962% |
| 2026-02-12 | 32.93 | 33.75 | 31.65 | 31.79 | -3.462% | 224,514 | -6.543% |
| 2026-02-11 | 32.70 | 33.53 | 32.30 | 32.93 | +0.335% | 324,895 | -9.778% |
| 2026-02-10 | 33.26 | 33.80 | 32.50 | 32.82 | -1.323% | 164,905 | -9.476% |
| 2026-02-09 | 31.98 | 33.42 | 31.34 | 33.26 | +4.003% | 287,340 | -10.673% |
| 2026-02-06 | 31.31 | 32.93 | 30.76 | 31.98 | +3.428% | 499,759 | -7.098% |
| 2026-02-05 | 31.41 | 31.94 | 30.60 | 30.92 | -1.841% | 1,143,167 | -3.913% |
| 2026-02-04 | 32.19 | 32.95 | 31.34 | 31.50 | -1.777% | 368,172 | -5.683% |
| 2026-02-03 | 33.12 | 33.48 | 31.41 | 32.07 | -2.936% | 385,901 | -7.359% |
| 2026-02-02 | 32.49 | 33.26 | 32.26 | 33.04 | +1.505% | 243,896 | -10.079% |
| 2026-01-30 | 32.42 | 33.26 | 31.68 | 32.55 | -1.364% | 761,596 | -8.725% |
| 2026-01-29 | 33.07 | 33.39 | 32.33 | 33.00 | -0.392% | 431,387 | -9.970% |
| 2026-01-28 | 35.11 | 35.20 | 32.59 | 33.13 | -5.478% | 838,407 | -10.323% |
| 2026-01-27 | 35.12 | 35.89 | 34.73 | 35.05 | -0.029% | 624,283 | -15.235% |
| 2026-01-26 | 35.02 | 35.79 | 34.34 | 35.06 | -0.142% | 383,774 | -15.260% |
| 2026-01-23 | 34.93 | 35.55 | 34.54 | 35.11 | +0.228% | 634,613 | -15.380% |
| 2026-01-22 | 35.51 | 35.95 | 34.70 | 35.03 | -0.737% | 655,209 | -15.187% |
| 2026-01-21 | 33.25 | 35.56 | 33.18 | 35.29 | +5.881% | 1,048,601 | -15.812% |
| 2026-01-20 | 33.00 | 34.01 | 33.00 | 33.33 | -0.060% | 394,880 | -10.861% |
| 2026-01-16 | 33.00 | 33.92 | 32.99 | 33.35 | +1.832% | 588,084 | -10.915% |
| 2026-01-15 | 33.14 | 33.51 | 32.00 | 32.75 | -1.147% | 539,406 | -9.282% |
| 2026-01-14 | 32.22 | 34.71 | 32.21 | 33.13 | +2.570% | 479,643 | -10.323% |
| 2026-01-13 | 32.50 | 32.93 | 32.04 | 32.30 | -1.042% | 286,054 | -8.019% |
| 2026-01-12 | 33.00 | 33.81 | 32.30 | 32.64 | -1.091% | 414,690 | -8.977% |
| 2026-01-09 | 33.53 | 33.95 | 32.84 | 33.00 | -0.151% | 320,713 | -9.970% |
| 2026-01-08 | 34.35 | 34.61 | 32.67 | 33.05 | -2.103% | 344,096 | -10.106% |
| 2026-01-07 | 34.87 | 35.78 | 33.63 | 33.76 | +2.770% | 340,820 | -11.996% |
| 2026-01-06 | 32.50 | 33.68 | 32.50 | 32.85 | +0.305% | 511,037 | -9.559% |
| 2026-01-05 | 33.70 | 34.42 | 32.70 | 32.75 | -3.049% | 536,261 | -9.282% |
| 2026-01-02 | 34.63 | 34.97 | 33.17 | 33.78 | -2.679% | 239,899 | -12.049% |
| 2025-12-31 | 34.16 | 34.92 | 34.02 | 34.71 | +1.789% | 386,992 | -14.405% |
| 2025-12-30 | 35.19 | 35.48 | 34.00 | 34.10 | -3.563% | 332,375 | -12.874% |
| 2025-12-29 | 36.05 | 36.64 | 34.77 | 35.36 | -2.131% | 326,283 | -15.979% |
| 2025-12-26 | 36.55 | 36.59 | 36.06 | 36.13 | -1.203% | 107,612 | -17.769% |
| 2025-12-24 | 36.40 | 37.25 | 35.51 | 36.57 | +1.050% | 120,648 | -18.759% |
| 2025-12-23 | 36.26 | 36.67 | 35.49 | 36.19 | +0.584% | 263,575 | -17.905% |
| 2025-12-22 | 35.83 | 37.17 | 35.41 | 35.98 | -0.083% | 465,676 | -17.426% |
| 2025-12-19 | 36.13 | 37.10 | 35.59 | 36.01 | +0.306% | 399,998 | -17.495% |
| 2025-12-18 | 35.73 | 36.87 | 35.22 | 35.90 | +0.223% | 132,494 | -17.242% |
| 2025-12-17 | 36.06 | 36.52 | 35.40 | 35.82 | -1.077% | 155,719 | -17.058% |
| 2025-12-16 | 35.96 | 36.91 | 35.73 | 36.21 | +0.527% | 211,243 | -17.951% |
| 2025-12-15 | 37.21 | 38.40 | 35.52 | 36.02 | -2.120% | 205,411 | -17.518% |
| 2025-12-12 | 35.99 | 36.94 | 35.48 | 36.80 | +2.793% | 441,305 | -19.266% |
| 2025-12-11 | 36.26 | 36.65 | 35.44 | 35.80 | -0.638% | 269,162 | -17.011% |
| 2025-12-10 | 36.74 | 37.41 | 35.35 | 36.03 | -1.665% | 262,151 | -17.541% |
| 2025-12-09 | 38.01 | 38.55 | 36.54 | 36.64 | -3.857% | 537,252 | -18.914% |
| 2025-12-08 | 38.78 | 39.72 | 37.84 | 38.11 | -1.728% | 154,433 | -22.041% |
| 2025-12-05 | 40.07 | 40.71 | 38.46 | 38.78 | -3.568% | 240,269 | -23.388% |
| 2025-12-04 | 37.95 | 40.49 | 37.57 | 40.22 | +6.164% | 375,032 | -26.122% |
| 2025-12-03 | 36.09 | 38.25 | 36.09 | 37.88 | +4.728% | 255,209 | -21.568% |
| 2025-12-02 | 37.38 | 37.81 | 35.80 | 36.17 | -3.778% | 186,597 | -17.860% |
| 2025-12-01 | 39.01 | 39.12 | 37.26 | 37.59 | -4.835% | 304,684 | -20.963% |
| 2025-11-28 | 40.00 | 40.53 | 39.13 | 39.50 | -1.570% | 133,880 | -24.785% |
| 2025-11-26 | 40.05 | 40.49 | 39.50 | 40.13 | +0.652% | 454,490 | -25.966% |
| 2025-11-25 | 38.98 | 40.20 | 38.76 | 39.87 | +3.050% | 700,344 | -25.483% |
| 2025-11-24 | 39.46 | 40.16 | 38.48 | 38.69 | -1.677% | 305,483 | -23.210% |
| 2025-11-21 | 38.95 | 39.78 | 38.23 | 39.35 | +0.872% | 404,366 | -24.498% |
| 2025-11-20 | 39.13 | 40.06 | 38.69 | 39.01 | +0.931% | 785,566 | -23.840% |
| 2025-11-19 | 37.90 | 39.07 | 37.64 | 38.65 | +1.550% | 354,548 | -23.131% |
| 2025-11-18 | 36.60 | 38.17 | 36.15 | 38.06 | +4.074% | 236,039 | -21.939% |
| 2025-11-17 | 35.86 | 37.39 | 35.86 | 36.57 | +1.725% | 184,972 | -18.759% |
| 2025-11-14 | 35.11 | 36.69 | 34.80 | 35.95 | +1.640% | 178,276 | -17.357% |
| 2025-11-13 | 35.00 | 36.38 | 34.30 | 35.37 | +0.227% | 223,172 | -16.002% |
| 2025-11-12 | 35.00 | 35.64 | 34.96 | 35.29 | +0.256% | 136,144 | -15.812% |
| 2025-11-11 | 35.00 | 36.00 | 34.88 | 35.20 | +0.571% | 219,010 | -15.597% |
| 2025-11-10 | 33.94 | 35.48 | 33.94 | 35.00 | +4.478% | 329,734 | -15.114% |
| 2025-11-07 | 31.67 | 33.53 | 31.48 | 33.50 | +6.029% | 334,079 | -11.313% |
| 2025-11-06 | 31.08 | 31.75 | 30.50 | 31.59 | +2.581% | 303,804 | -5.966% |
| 2025-11-05 | 31.85 | 32.22 | 30.54 | 30.80 | -3.479% | 368,479 | -3.539% |
| 2025-11-04 | 31.96 | 32.50 | 31.33 | 31.91 | -1.452% | 169,452 | -6.894% |
| 2025-11-03 | 33.01 | 34.50 | 31.43 | 32.38 | -2.146% | 360,403 | -8.246% |
| 2025-10-31 | 32.68 | 33.15 | 32.14 | 33.09 | +2.796% | 280,316 | -10.215% |
| 2025-10-30 | 32.87 | 33.50 | 32.05 | 32.19 | -2.009% | 136,892 | -7.704% |
| 2025-10-29 | 33.52 | 33.91 | 32.84 | 32.85 | -2.667% | 293,563 | -9.559% |
| 2025-10-28 | 33.50 | 34.15 | 33.22 | 33.75 | +0.867% | 109,657 | -11.970% |
| 2025-10-27 | 33.48 | 34.18 | 32.77 | 33.46 | +1.072% | 148,180 | -11.207% |
| 2025-10-24 | 31.91 | 33.44 | 31.50 | 33.10 | +4.763% | 248,254 | -10.255% |
| 2025-10-23 | 32.51 | 33.93 | 31.36 | 31.60 | -2.799% | 929,878 | -5.981% |
| 2025-10-22 | 33.39 | 33.77 | 31.52 | 32.51 | -3.158% | 345,145 | -8.613% |
| 2025-10-21 | 34.11 | 34.11 | 33.35 | 33.57 | -1.090% | 212,270 | -11.498% |
| 2025-10-20 | 33.56 | 33.99 | 33.04 | 33.94 | +1.132% | 203,158 | -12.463% |
| 2025-10-17 | 33.69 | 34.22 | 33.15 | 33.56 | +0.089% | 243,192 | -11.472% |
| 2025-10-16 | 34.50 | 34.90 | 33.30 | 33.53 | -2.501% | 168,066 | -11.393% |
| 2025-10-15 | 31.80 | 34.51 | 31.80 | 34.39 | +8.417% | 370,022 | -13.609% |
| 2025-10-14 | 32.07 | 32.25 | 31.37 | 31.72 | -1.947% | 320,990 | -6.337% |
| 2025-10-13 | 32.56 | 33.25 | 31.95 | 32.35 | -0.154% | 423,235 | -8.161% |
| 2025-10-10 | 33.74 | 34.16 | 31.74 | 32.40 | -4.028% | 626,271 | -8.302% |
| 2025-10-09 | 33.89 | 34.68 | 33.56 | 33.76 | -0.677% | 324,563 | -11.996% |
| 2025-10-08 | 34.26 | 35.02 | 33.93 | 33.99 | -0.672% | 309,267 | -12.592% |
| 2025-10-07 | 34.25 | 34.54 | 33.79 | 34.22 | +0.617% | 282,325 | -13.179% |
| 2025-10-06 | 34.28 | 35.08 | 33.88 | 34.01 | -0.585% | 318,532 | -12.643% |
| 2025-10-03 | 34.99 | 35.50 | 34.09 | 34.21 | -3.060% | 401,802 | -13.154% |
| 2025-10-02 | 35.75 | 37.00 | 35.10 | 35.29 | -1.781% | 278,818 | -15.812% |
| 2025-10-01 | 36.25 | 36.96 | 35.61 | 35.93 | -1.101% | 353,781 | -17.311% |
| 2025-09-30 | 34.37 | 36.72 | 34.08 | 36.33 | +5.795% | 493,082 | -18.222% |
| 2025-09-29 | 34.06 | 34.75 | 33.90 | 34.34 | +0.941% | 309,603 | -13.483% |
| 2025-09-26 | 34.19 | 35.00 | 33.96 | 34.02 | -0.176% | 366,426 | -12.669% |
| 2025-09-25 | 34.07 | 34.34 | 33.50 | 34.08 | -0.554% | 357,571 | -12.823% |
| 2025-09-24 | 34.60 | 35.97 | 33.82 | 34.27 | -0.436% | 351,786 | -13.306% |
| 2025-09-23 | 33.24 | 34.58 | 33.05 | 34.42 | +3.519% | 295,487 | -13.684% |
| 2025-09-22 | 32.76 | 34.00 | 32.50 | 33.25 | +1.994% | 135,836 | -10.647% |
| 2025-09-19 | 33.83 | 34.13 | 32.47 | 32.60 | -2.439% | 161,930 | -8.865% |
| 2025-09-18 | 33.42 | 34.41 | 32.40 | 33.41 | 0.000% | 297,645 | -11.088% |
| 2025-09-17 | 33.58 | 34.47 | 33.10 | 33.41 | -1.154% | 553,928 | -11.088% |
| 2025-09-16 | 34.36 | 35.09 | 33.64 | 33.80 | -1.787% | 174,180 | -12.114% |
| 2025-09-15 | 35.01 | 35.45 | 34.18 | 34.42 | -2.327% | 137,055 | -13.684% |
| 2025-09-12 | 36.52 | 36.76 | 35.21 | 35.24 | -3.637% | 184,758 | -15.692% |
| 2025-09-11 | 36.28 | 36.65 | 35.91 | 36.57 | +0.453% | 162,242 | -18.759% |
| 2025-09-10 | 36.83 | 37.16 | 35.66 | 36.41 | -0.506% | 272,229 | -18.390% |
| 2025-09-09 | 36.21 | 36.92 | 35.33 | 36.59 | -0.136% | 213,173 | -18.803% |
| 2025-09-08 | 37.51 | 38.20 | 36.35 | 36.64 | -1.505% | 236,390 | -18.914% |
| 2025-09-05 | 35.33 | 37.20 | 35.33 | 37.20 | +5.502% | 638,437 | -20.134% |
| 2025-09-04 | 35.54 | 35.95 | 34.60 | 35.26 | -0.028% | 362,636 | -15.740% |
| 2025-09-03 | 32.35 | 35.52 | 32.35 | 35.27 | +9.330% | 516,959 | -15.764% |
| 2025-09-02 | 32.33 | 33.22 | 31.90 | 32.26 | +0.124% | 238,128 | -7.905% |
| 2025-08-29 | 32.48 | 32.84 | 31.85 | 32.22 | -0.062% | 210,634 | -7.790% |
| 2025-08-28 | 32.63 | 32.67 | 31.98 | 32.24 | -1.256% | 243,169 | -7.847% |
| 2025-08-27 | 32.42 | 33.08 | 32.42 | 32.65 | +0.123% | 202,390 | -9.005% |
| 2025-08-26 | 32.60 | 32.95 | 32.16 | 32.61 | +0.061% | 187,175 | -8.893% |
| 2025-08-25 | 33.00 | 33.32 | 32.38 | 32.59 | -1.032% | 226,423 | -8.837% |
| 2025-08-22 | 32.89 | 33.62 | 32.65 | 32.93 | +0.796% | 289,496 | -9.778% |
| 2025-08-21 | 32.35 | 33.10 | 32.07 | 32.67 | +0.554% | 382,254 | -9.060% |
| 2025-08-20 | 32.30 | 33.20 | 32.17 | 32.49 | +0.464% | 473,405 | -8.556% |
| 2025-08-19 | 32.29 | 33.03 | 31.37 | 32.34 | +0.093% | 215,960 | -8.132% |
| 2025-08-18 | 33.09 | 33.27 | 31.85 | 32.31 | -1.734% | 193,933 | -8.047% |
| 2025-08-15 | 33.15 | 33.80 | 32.71 | 32.88 | -0.544% | 180,187 | -9.641% |
| 2025-08-14 | 32.91 | 33.30 | 32.09 | 33.06 | +0.182% | 373,760 | -10.133% |
| 2025-08-13 | 32.10 | 33.73 | 31.71 | 33.00 | +3.546% | 303,147 | -9.970% |
| 2025-08-12 | 32.10 | 32.33 | 31.04 | 31.87 | -0.063% | 429,512 | -6.778% |
| 2025-08-11 | 32.18 | 32.24 | 31.02 | 31.89 | -0.250% | 276,165 | -6.836% |
| 2025-08-08 | 32.16 | 33.00 | 31.29 | 31.97 | +0.125% | 386,413 | -7.069% |
| 2025-08-07 | 32.15 | 33.13 | 31.24 | 31.93 | -0.530% | 593,077 | -6.953% |
| 2025-08-06 | 32.17 | 32.62 | 30.99 | 32.10 | -1.231% | 584,804 | -7.445% |
| 2025-08-05 | 32.63 | 32.97 | 32.26 | 32.50 | -0.092% | 165,149 | -8.585% |
| 2025-08-04 | 32.83 | 33.49 | 32.17 | 32.53 | -1.394% | 178,780 | -8.669% |
| 2025-08-01 | 32.48 | 33.46 | 32.01 | 32.99 | +0.671% | 386,223 | -9.942% |
| 2025-07-31 | 33.31 | 33.95 | 32.00 | 32.77 | -2.179% | 267,682 | -9.338% |
| 2025-07-30 | 33.89 | 34.61 | 33.02 | 33.50 | -1.209% | 312,393 | -11.313% |
| 2025-07-29 | 34.00 | 36.13 | 33.59 | 33.91 | -0.088% | 441,873 | -12.386% |
| 2025-07-28 | 35.04 | 36.20 | 33.36 | 33.94 | -3.497% | 202,351 | -12.463% |
| 2025-07-25 | 35.38 | 35.66 | 34.74 | 35.17 | -0.284% | 217,797 | -15.525% |
| 2025-07-24 | 36.00 | 36.30 | 34.88 | 35.27 | -2.164% | 127,201 | -15.764% |
| 2025-07-23 | 37.61 | 37.61 | 36.03 | 36.05 | -2.961% | 533,022 | -17.587% |
| 2025-07-22 | 36.93 | 37.63 | 36.63 | 37.15 | +0.596% | 324,597 | -20.027% |
| 2025-07-21 | 36.79 | 37.33 | 36.19 | 36.93 | +1.708% | 232,480 | -19.551% |
| 2025-07-18 | 36.04 | 36.94 | 35.83 | 36.31 | +0.276% | 210,685 | -18.177% |
| 2025-07-17 | 35.56 | 36.36 | 35.30 | 36.21 | +1.301% | 120,120 | -17.951% |
| 2025-07-16 | 35.40 | 35.95 | 35.17 | 35.74 | +1.693% | 157,445 | -16.883% |
| 2025-07-15 | 35.26 | 35.64 | 34.68 | 35.15 | -0.425% | 175,963 | -15.477% |
| 2025-07-14 | 35.02 | 35.69 | 34.49 | 35.30 | +0.800% | 171,687 | -15.836% |
| 2025-07-11 | 35.28 | 35.28 | 34.45 | 35.02 | -1.213% | 178,526 | -15.163% |
| 2025-07-10 | 34.15 | 35.75 | 33.91 | 35.45 | +2.516% | 532,680 | -16.192% |
| 2025-07-09 | 33.49 | 35.11 | 33.03 | 34.58 | +3.906% | 311,307 | -14.083% |
| 2025-07-08 | 32.64 | 33.39 | 32.30 | 33.28 | +2.684% | 182,072 | -10.727% |
| 2025-07-07 | 33.17 | 33.35 | 32.20 | 32.41 | -1.847% | 224,457 | -8.331% |
| 2025-07-03 | 32.72 | 33.06 | 32.60 | 33.02 | +0.824% | 121,185 | -10.024% |
| 2025-07-02 | 33.00 | 33.95 | 32.49 | 32.75 | -0.274% | 456,176 | -9.282% |
| 2025-07-01 | 31.55 | 33.72 | 31.37 | 32.84 | +4.653% | 428,947 | -9.531% |
| 2025-06-30 | 31.13 | 31.77 | 30.76 | 31.38 | +0.835% | 296,110 | -5.322% |
| 2025-06-27 | 32.10 | 32.49 | 30.86 | 31.12 | -2.811% | 208,886 | -4.531% |
| 2025-06-26 | 32.02 | 32.55 | 31.97 | 32.02 | +0.031% | 223,455 | -7.214% |
| 2025-06-25 | 32.02 | 32.35 | 30.83 | 32.01 | 0.000% | 355,979 | -7.185% |
| 2025-06-24 | 31.15 | 32.06 | 30.93 | 32.01 | +2.860% | 788,635 | -7.185% |
| 2025-06-23 | 31.28 | 31.99 | 30.80 | 31.12 | -0.702% | 325,779 | -4.531% |
| 2025-06-20 | 31.90 | 32.28 | 31.28 | 31.34 | -1.136% | 339,675 | -5.201% |
| 2025-06-18 | 32.35 | 32.86 | 31.50 | 31.70 | -2.040% | 444,801 | -6.278% |
| 2025-06-17 | 32.79 | 33.50 | 31.52 | 32.36 | -1.671% | 449,337 | -8.189% |
| 2025-06-16 | 34.68 | 34.68 | 32.57 | 32.91 | -5.104% | 410,565 | -9.723% |
| 2025-06-13 | 35.36 | 36.01 | 34.28 | 34.68 | -2.666% | 435,478 | -14.331% |
| 2025-06-12 | 35.50 | 36.85 | 35.00 | 35.63 | +0.197% | 1,066,085 | -16.615% |
| 2025-06-11 | 36.20 | 37.10 | 35.51 | 35.56 | -1.030% | 508,412 | -16.451% |
| 2025-06-10 | 36.31 | 37.56 | 35.10 | 35.93 | -0.388% | 509,274 | -17.311% |
| 2025-06-09 | 37.25 | 37.46 | 35.38 | 36.07 | -3.168% | 777,933 | -17.632% |
| 2025-06-06 | 37.82 | 38.60 | 37.08 | 37.25 | -2.025% | 549,586 | -20.242% |
| 2025-06-05 | 37.81 | 38.29 | 37.12 | 38.02 | +0.849% | 201,988 | -21.857% |
| 2025-06-04 | 38.50 | 39.33 | 37.55 | 37.70 | -2.433% | 328,813 | -21.194% |
| 2025-06-03 | 38.50 | 39.05 | 37.95 | 38.64 | -0.026% | 433,129 | -23.111% |
| 2025-06-02 | 37.03 | 39.28 | 36.65 | 38.65 | +5.601% | 996,261 | -23.131% |
| 2025-05-30 | 34.86 | 36.97 | 34.35 | 36.60 | +4.452% | 817,284 | -18.825% |
| 2025-05-29 | 31.84 | 35.08 | 31.34 | 35.04 | +11.273% | 1,069,510 | -15.211% |
| 2025-05-28 | 32.55 | 33.00 | 31.14 | 31.49 | -1.717% | 1,052,994 | -5.653% |
| 2025-05-27 | 33.11 | 33.30 | 31.99 | 32.04 | +2.824% | 787,427 | -7.272% |
| 2025-05-23 | 30.88 | 31.33 | 28.79 | 31.16 | -0.160% | 98,828 | -4.653% |
| 2025-05-22 | 31.56 | 31.75 | 31.10 | 31.21 | -1.421% | 100,819 | -4.806% |
| 2025-05-21 | 32.45 | 32.99 | 31.03 | 31.66 | -2.254% | 275,588 | -6.159% |
| 2025-05-20 | 30.60 | 32.72 | 29.73 | 32.39 | +4.484% | 369,062 | -8.274% |
| 2025-05-19 | 30.36 | 31.46 | 30.27 | 31.00 | +2.074% | 432,150 | -4.161% |
| 2025-05-16 | 29.24 | 30.50 | 28.71 | 30.37 | +4.508% | 416,728 | -2.173% |
| 2025-05-15 | 27.80 | 29.23 | 27.44 | 29.06 | +4.948% | 547,441 | +2.237% |
| 2025-05-14 | 28.53 | 29.25 | 27.46 | 27.69 | -3.012% | 352,501 | +7.295% |
| 2025-05-13 | 29.42 | 29.42 | 27.90 | 28.55 | -3.351% | 541,174 | +4.063% |
| 2025-05-12 | 29.12 | 29.64 | 28.25 | 29.54 | +4.014% | 283,716 | +0.575% |
| 2025-05-09 | 29.86 | 30.19 | 28.35 | 28.40 | -4.666% | 311,377 | +4.613% |
| 2025-05-08 | 29.96 | 30.40 | 28.83 | 29.79 | -0.434% | 525,230 | -0.269% |
| 2025-05-07 | 29.95 | 30.44 | 27.88 | 29.92 | +6.629% | 287,058 | -0.702% |
| 2025-05-06 | 30.50 | 30.63 | 27.89 | 28.06 | -8.390% | 194,586 | +5.880% |
| 2025-05-05 | 30.30 | 30.88 | 29.50 | 30.63 | +0.558% | 212,322 | -3.004% |
| 2025-05-02 | 30.22 | 31.38 | 30.22 | 30.46 | +1.028% | 133,262 | -2.462% |
| 2025-05-01 | 30.01 | 30.59 | 29.66 | 30.15 | +0.166% | 105,785 | -1.459% |
| 2025-04-30 | 30.27 | 30.76 | 30.01 | 30.10 | -1.214% | 127,223 | -1.296% |
| 2025-04-29 | 30.88 | 31.06 | 30.28 | 30.47 | -0.457% | 83,735 | -2.494% |
| 2025-04-28 | 30.21 | 31.20 | 30.21 | 30.61 | +1.492% | 169,696 | -2.940% |
| 2025-04-25 | 30.60 | 31.02 | 29.97 | 30.16 | -0.659% | 251,251 | -1.492% |
| 2025-04-24 | 29.83 | 30.43 | 29.01 | 30.36 | +1.879% | 231,509 | -2.141% |
| 2025-04-23 | 29.30 | 30.85 | 27.55 | 29.80 | +0.949% | 213,018 | -0.302% |
| 2025-04-22 | 29.54 | 29.85 | 27.85 | 29.52 | +0.374% | 291,782 | +0.644% |
| 2025-04-21 | 28.28 | 30.00 | 28.00 | 29.41 | +3.520% | 391,306 | +1.020% |
| 2025-04-17 | 27.65 | 28.55 | 27.06 | 28.41 | +1.938% | 189,757 | +4.576% |
| 2025-04-16 | 27.09 | 28.18 | 26.37 | 27.87 | +2.051% | 735,485 | +6.602% |
| 2025-04-15 | 26.83 | 27.68 | 26.76 | 27.31 | +1.449% | 395,006 | +8.788% |
| 2025-04-14 | 27.16 | 27.49 | 26.37 | 26.92 | 0.000% | 212,590 | +10.364% |