IMDX
Insight Molecular Diagnostics Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 10:48:22 AM EDT
3.31USD-3.644%(-0.12)125,877
3.2500Bid3.3400Ask0.0900SpreadIMDX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 3.3400 | 3.3400 | 3.2300 | 3.3100 | -3.779% | 125,877 | 0.000% |
| 2026-10-02 | 3.4900 | 3.6000 | 3.3600 | 3.4400 | -0.865% | 403,022 | -3.779% |
| 2026-10-01 | 3.5700 | 3.6250 | 3.2400 | 3.4700 | -3.343% | 395,203 | -4.611% |
| 2026-09-30 | 3.4000 | 3.6650 | 3.3100 | 3.5900 | +6.213% | 287,132 | -7.799% |
| 2026-09-29 | 3.2300 | 3.5049 | 3.0700 | 3.3800 | +6.289% | 311,221 | -2.071% |
| 2026-09-28 | 3.8200 | 3.9900 | 3.1500 | 3.1800 | -18.878% | 590,529 | +4.088% |
| 2026-09-25 | 3.9900 | 4.0020 | 3.7600 | 3.9200 | -0.759% | 313,504 | -15.561% |
| 2026-09-24 | 3.8800 | 4.0000 | 3.7000 | 3.9500 | +1.023% | 274,275 | -16.203% |
| 2026-09-23 | 4.0800 | 4.0800 | 3.6500 | 3.9100 | -5.556% | 597,263 | -15.345% |
| 2026-09-22 | 4.0400 | 4.2600 | 4.0250 | 4.1400 | +3.242% | 309,269 | -20.048% |
| 2026-09-21 | 4.0900 | 4.1300 | 3.8400 | 4.0100 | +0.250% | 253,950 | -17.456% |
| 2026-09-18 | 3.9000 | 4.1000 | 3.7700 | 4.0000 | +1.266% | 317,923 | -17.250% |
| 2026-09-17 | 3.6700 | 3.9800 | 3.5100 | 3.9500 | +10.335% | 197,737 | -16.203% |
| 2026-09-16 | 4.0300 | 4.2050 | 3.5000 | 3.5800 | -10.945% | 303,078 | -7.542% |
| 2026-09-15 | 3.9900 | 4.2400 | 3.7700 | 4.0200 | 0.000% | 213,697 | -17.662% |
| 2026-09-14 | 4.0800 | 4.2200 | 3.9100 | 4.0200 | -4.286% | 526,827 | -17.662% |
| 2026-09-11 | 4.0600 | 4.2275 | 3.9400 | 4.2000 | +5.528% | 173,827 | -21.190% |
| 2026-09-10 | 4.0400 | 4.1500 | 3.9100 | 3.9800 | -2.927% | 119,468 | -16.834% |
| 2026-09-09 | 4.2600 | 4.2600 | 4.0125 | 4.1000 | -3.981% | 188,810 | -19.268% |
| 2026-09-08 | 4.1300 | 4.3213 | 3.8500 | 4.2700 | +3.390% | 212,818 | -22.482% |
| 2026-09-04 | 4.1000 | 4.1800 | 3.9900 | 4.1300 | +0.243% | 183,525 | -19.855% |
| 2026-09-03 | 3.9800 | 4.2200 | 3.8500 | 4.1200 | +2.743% | 307,817 | -19.660% |
| 2026-09-02 | 3.8100 | 4.0400 | 3.7100 | 4.0100 | +4.427% | 80,819 | -17.456% |
| 2026-09-01 | 3.8600 | 3.9900 | 3.7400 | 3.8400 | -2.041% | 128,117 | -13.802% |
| 2026-08-31 | 4.1000 | 4.1150 | 3.8800 | 3.9200 | -5.085% | 102,404 | -15.561% |
| 2026-08-28 | 4.2450 | 4.4800 | 4.1000 | 4.1300 | -3.730% | 81,035 | -19.855% |
| 2026-08-27 | 4.2700 | 4.3200 | 4.2300 | 4.2900 | -0.233% | 36,362 | -22.844% |
| 2026-08-26 | 4.4100 | 4.4300 | 4.2900 | 4.3000 | -3.153% | 44,538 | -23.023% |
| 2026-08-25 | 4.3500 | 4.5400 | 4.3500 | 4.4400 | +2.778% | 155,943 | -25.450% |
| 2026-08-24 | 4.3700 | 4.4626 | 4.2000 | 4.3200 | -0.461% | 83,107 | -23.380% |
| 2026-08-21 | 4.4000 | 4.4550 | 4.3100 | 4.3400 | +0.930% | 38,690 | -23.733% |
| 2026-08-20 | 4.3600 | 4.4350 | 4.2000 | 4.3000 | -1.826% | 112,164 | -23.023% |
| 2026-08-19 | 4.2900 | 4.5000 | 4.2500 | 4.3800 | +2.336% | 146,925 | -24.429% |
| 2026-08-18 | 4.2200 | 4.3500 | 4.0900 | 4.2800 | +0.234% | 318,061 | -22.664% |
| 2026-08-17 | 4.2900 | 4.3650 | 4.0100 | 4.2700 | -1.157% | 97,069 | -22.482% |
| 2026-08-14 | 3.7600 | 4.3600 | 3.7600 | 4.3200 | +16.442% | 331,687 | -23.380% |
| 2026-08-13 | 4.4700 | 4.4850 | 3.5400 | 3.7100 | -17.556% | 1,161,893 | -10.782% |
| 2026-08-12 | 4.4800 | 4.5000 | 4.1500 | 4.5000 | +1.580% | 279,645 | -26.444% |
| 2026-08-11 | 4.6000 | 4.8808 | 4.2000 | 4.4300 | -7.128% | 522,316 | -25.282% |
| 2026-08-10 | 4.8500 | 4.9300 | 4.7600 | 4.7700 | -1.242% | 83,020 | -30.608% |
| 2026-08-07 | 4.8500 | 4.9350 | 4.7000 | 4.8300 | +0.625% | 41,983 | -31.470% |
| 2026-08-06 | 4.9200 | 5.0600 | 4.6600 | 4.8000 | -4.000% | 137,486 | -31.042% |
| 2026-08-05 | 5.2300 | 5.2600 | 4.9000 | 5.0000 | -2.344% | 107,309 | -33.800% |
| 2026-08-04 | 5.1100 | 5.3200 | 5.0300 | 5.1200 | +1.789% | 200,172 | -35.352% |
| 2026-08-03 | 4.7300 | 5.2200 | 4.6050 | 5.0300 | +8.172% | 293,264 | -34.195% |
| 2026-07-31 | 4.6000 | 4.7100 | 4.4500 | 4.6500 | +1.087% | 61,614 | -28.817% |
| 2026-07-30 | 4.4100 | 4.6580 | 4.4100 | 4.6000 | +5.263% | 96,075 | -28.043% |
| 2026-07-29 | 4.5900 | 4.5950 | 4.3500 | 4.3700 | -5.206% | 124,671 | -24.256% |
| 2026-07-28 | 4.6900 | 4.7800 | 4.5000 | 4.6100 | -1.915% | 128,434 | -28.200% |
| 2026-07-27 | 4.8000 | 4.8800 | 4.6250 | 4.7000 | -0.844% | 56,972 | -29.574% |
| 2026-07-24 | 4.7600 | 5.0650 | 4.7300 | 4.7400 | -4.435% | 74,354 | -30.169% |
| 2026-07-23 | 4.8600 | 5.0700 | 4.7500 | 4.9600 | -0.601% | 131,738 | -33.266% |
| 2026-07-22 | 5.0000 | 5.1977 | 4.8900 | 4.9900 | -0.200% | 148,798 | -33.667% |
| 2026-07-21 | 4.8900 | 5.0700 | 4.8100 | 5.0000 | +3.306% | 93,351 | -33.800% |
| 2026-07-20 | 4.7600 | 4.8800 | 4.6516 | 4.8400 | +2.110% | 42,108 | -31.612% |
| 2026-07-17 | 4.5600 | 4.8700 | 4.5600 | 4.7400 | +0.637% | 39,111 | -30.169% |
| 2026-07-16 | 4.5500 | 4.9350 | 4.5500 | 4.7100 | -2.282% | 182,364 | -29.724% |
| 2026-07-15 | 4.4900 | 4.8900 | 4.4900 | 4.8200 | +8.072% | 159,916 | -31.328% |
| 2026-07-14 | 4.6100 | 4.6350 | 4.2850 | 4.4600 | -2.832% | 532,735 | -25.785% |
| 2026-07-13 | 5.0200 | 5.0200 | 4.3900 | 4.5900 | -9.646% | 569,729 | -27.887% |
| 2026-07-10 | 4.8600 | 5.1500 | 4.8100 | 5.0800 | +4.742% | 146,570 | -34.843% |
| 2026-07-09 | 4.8100 | 5.1300 | 4.7100 | 4.8500 | +1.253% | 244,121 | -31.753% |
| 2026-07-08 | 4.8800 | 5.1100 | 4.5750 | 4.7900 | -2.840% | 474,269 | -30.898% |
| 2026-07-07 | 5.6500 | 5.6500 | 4.9000 | 4.9300 | -12.589% | 441,738 | -32.860% |
| 2026-07-06 | 5.8100 | 6.0299 | 5.5800 | 5.6400 | -1.742% | 45,288 | -41.312% |
| 2026-07-02 | 5.7500 | 6.0200 | 5.5100 | 5.7400 | +0.879% | 142,045 | -42.334% |
| 2026-07-01 | 5.7500 | 6.0300 | 5.4200 | 5.6900 | -3.559% | 167,047 | -41.828% |
| 2026-06-30 | 5.4500 | 6.0550 | 5.2001 | 5.9000 | +8.856% | 168,730 | -43.898% |
| 2026-06-29 | 5.5000 | 5.5600 | 5.1700 | 5.4200 | +0.370% | 79,470 | -38.930% |
| 2026-06-26 | 5.4100 | 5.7200 | 5.2700 | 5.4000 | -3.399% | 82,258 | -38.704% |
| 2026-06-25 | 5.4700 | 5.6900 | 5.4500 | 5.5900 | +3.903% | 153,826 | -40.787% |
| 2026-06-24 | 5.3600 | 5.5400 | 5.1400 | 5.3800 | +0.186% | 313,437 | -38.476% |
| 2026-06-23 | 5.3600 | 5.5500 | 5.2300 | 5.3700 | -0.556% | 119,816 | -38.361% |
| 2026-06-22 | 5.5000 | 5.5000 | 4.9500 | 5.4000 | -0.735% | 240,446 | -38.704% |
| 2026-06-18 | 5.3800 | 5.5000 | 4.5500 | 5.4400 | +2.256% | 694,709 | -39.154% |
| 2026-06-17 | 5.3800 | 5.6600 | 5.2500 | 5.3200 | 0.000% | 281,881 | -37.782% |
| 2026-06-16 | 5.7000 | 5.7000 | 5.2100 | 5.3200 | -6.667% | 276,701 | -37.782% |
| 2026-06-15 | 5.7700 | 5.9900 | 5.3900 | 5.7000 | +1.604% | 231,600 | -41.930% |
| 2026-06-12 | 5.4400 | 5.7200 | 5.2500 | 5.6100 | +3.315% | 389,868 | -40.998% |
| 2026-06-11 | 5.7900 | 6.1600 | 5.4300 | 5.4300 | -5.729% | 277,943 | -39.042% |
| 2026-06-10 | 5.7300 | 6.1900 | 5.7000 | 5.7600 | -1.538% | 197,118 | -42.535% |
| 2026-06-09 | 5.7500 | 6.2500 | 5.5900 | 5.8500 | +2.273% | 138,126 | -43.419% |
| 2026-06-08 | 5.3000 | 6.2500 | 5.3000 | 5.7200 | +9.160% | 466,450 | -42.133% |
| 2026-06-05 | 6.5500 | 6.5500 | 5.2000 | 5.2400 | -20.000% | 292,195 | -36.832% |
| 2026-06-04 | 5.9900 | 6.8500 | 5.8101 | 6.5500 | +8.624% | 447,148 | -49.466% |
| 2026-06-03 | 5.8900 | 6.0675 | 5.5020 | 6.0300 | +1.345% | 240,227 | -45.108% |
| 2026-06-02 | 6.0800 | 6.3000 | 5.6700 | 5.9500 | -3.409% | 203,197 | -44.370% |
| 2026-06-01 | 6.1600 | 6.4000 | 6.0800 | 6.1600 | -0.805% | 95,145 | -46.266% |
| 2026-05-29 | 6.5300 | 6.5300 | 6.0400 | 6.2100 | -4.900% | 238,150 | -46.699% |
| 2026-05-28 | 6.3800 | 6.7500 | 6.2400 | 6.5300 | +1.872% | 151,710 | -49.311% |
| 2026-05-27 | 6.3800 | 6.4400 | 6.0025 | 6.4100 | -0.466% | 470,751 | -48.362% |
| 2026-05-26 | 6.1600 | 6.7100 | 6.0500 | 6.4400 | +5.747% | 273,784 | -48.602% |
| 2026-05-22 | 5.7000 | 6.1500 | 5.4300 | 6.0900 | +3.571% | 371,153 | -45.649% |
| 2026-05-21 | 6.0600 | 6.0800 | 5.5600 | 5.8800 | -5.008% | 283,243 | -43.707% |
| 2026-05-20 | 5.6200 | 6.2100 | 5.5500 | 6.1900 | +11.331% | 442,001 | -46.527% |
| 2026-05-19 | 6.2300 | 6.3509 | 5.5500 | 5.5600 | -12.441% | 323,340 | -40.468% |
| 2026-05-18 | 6.5000 | 6.8600 | 5.8100 | 6.3500 | -0.936% | 408,706 | -47.874% |
| 2026-05-15 | 6.1100 | 6.5500 | 5.9112 | 6.4100 | -0.156% | 453,284 | -48.362% |
| 2026-05-14 | 5.1350 | 6.7500 | 4.9000 | 6.4200 | +25.882% | 1,165,599 | -48.442% |
| 2026-05-13 | 4.9900 | 5.3900 | 4.9300 | 5.1000 | +2.410% | 288,465 | -35.098% |
| 2026-05-12 | 4.8600 | 5.1900 | 4.7100 | 4.9800 | +1.426% | 186,325 | -33.534% |
| 2026-05-11 | 5.0100 | 5.1080 | 4.7100 | 4.9100 | -1.996% | 226,524 | -32.587% |
| 2026-05-08 | 4.8700 | 5.1000 | 4.5500 | 5.0100 | +1.008% | 422,184 | -33.932% |
| 2026-05-07 | 5.0100 | 5.1800 | 4.6800 | 4.9600 | -1.392% | 345,506 | -33.266% |
| 2026-05-06 | 4.6300 | 5.0700 | 4.4598 | 5.0300 | +9.825% | 653,456 | -34.195% |
| 2026-05-05 | 5.2700 | 5.3350 | 4.3900 | 4.5800 | -12.428% | 851,320 | -27.729% |
| 2026-05-04 | 4.1800 | 5.3500 | 4.1500 | 5.2300 | +25.120% | 1,598,373 | -36.711% |
| 2026-05-01 | 4.0000 | 4.2600 | 3.8650 | 4.1800 | +4.239% | 135,739 | -20.813% |
| 2026-04-30 | 3.8500 | 4.0550 | 3.7300 | 4.0100 | +4.700% | 93,996 | -17.456% |
| 2026-04-29 | 4.1800 | 4.2300 | 3.6900 | 3.8300 | -8.810% | 514,428 | -13.577% |
| 2026-04-28 | 3.9500 | 4.3600 | 3.8700 | 4.2000 | +9.375% | 350,958 | -21.190% |
| 2026-04-27 | 3.8400 | 3.8600 | 3.5000 | 3.8400 | +2.128% | 462,358 | -13.802% |
| 2026-04-24 | 3.4600 | 3.9700 | 3.4600 | 3.7600 | +6.818% | 283,883 | -11.968% |
| 2026-04-23 | 3.6900 | 3.6950 | 3.2700 | 3.5200 | -6.133% | 535,011 | -5.966% |
| 2026-04-22 | 3.6500 | 4.1000 | 3.5800 | 3.7500 | +4.749% | 549,790 | -11.733% |
| 2026-04-21 | 4.3000 | 4.5500 | 3.5500 | 3.5800 | -10.276% | 474,317 | -7.542% |
| 2026-04-20 | 3.8000 | 4.0200 | 3.7500 | 3.9900 | +3.906% | 200,061 | -17.043% |
| 2026-04-17 | 3.5800 | 3.8700 | 3.4100 | 3.8400 | +9.402% | 266,250 | -13.802% |
| 2026-04-16 | 3.3900 | 3.6400 | 3.1300 | 3.5100 | +2.632% | 484,350 | -5.698% |
| 2026-04-15 | 3.6400 | 3.8500 | 3.2405 | 3.4200 | -5.263% | 550,862 | -3.216% |
| 2026-04-14 | 3.0500 | 4.0710 | 3.0300 | 3.6100 | +20.333% | 835,651 | -8.310% |
| 2026-04-13 | 3.1800 | 3.1800 | 2.7000 | 3.0000 | -5.363% | 235,633 | +10.333% |
| 2026-04-10 | 3.2100 | 3.2250 | 2.6450 | 3.1700 | -0.314% | 415,147 | +4.416% |
| 2026-04-09 | 3.0000 | 3.3850 | 2.8600 | 3.1800 | +5.298% | 537,046 | +4.088% |
| 2026-04-08 | 3.3600 | 3.6100 | 2.9600 | 3.0200 | -5.919% | 293,631 | +9.603% |
| 2026-04-07 | 3.3400 | 3.3500 | 2.9900 | 3.2100 | -4.748% | 255,996 | +3.115% |
| 2026-04-06 | 3.7100 | 3.7200 | 3.1200 | 3.3700 | -10.372% | 192,238 | -1.780% |
| 2026-04-02 | 3.4000 | 3.7900 | 3.2630 | 3.7600 | +9.302% | 296,094 | -11.968% |
| 2026-04-01 | 3.0300 | 3.4500 | 2.8800 | 3.4400 | +4.878% | 274,153 | -3.779% |
| 2026-03-31 | 2.5000 | 3.6000 | 2.4200 | 3.2800 | +28.627% | 1,205,812 | +0.915% |
| 2026-03-30 | 3.4800 | 3.6600 | 2.4200 | 2.5500 | -28.371% | 442,209 | +29.804% |
| 2026-03-27 | 4.1700 | 4.3700 | 3.2910 | 3.5600 | -13.382% | 341,804 | -7.022% |
| 2026-03-26 | 4.2000 | 4.4700 | 4.0200 | 4.1100 | -0.725% | 317,850 | -19.465% |
| 2026-03-25 | 4.1200 | 4.4500 | 3.6900 | 4.1400 | +3.500% | 159,406 | -20.048% |
| 2026-03-24 | 4.0000 | 4.1100 | 3.4400 | 4.0000 | 0.000% | 318,647 | -17.250% |
| 2026-03-23 | 4.2600 | 4.4700 | 3.9800 | 4.0000 | -6.103% | 115,485 | -17.250% |
| 2026-03-20 | 4.0600 | 4.2600 | 3.9250 | 4.2600 | +8.673% | 166,826 | -22.300% |
| 2026-03-19 | 4.3800 | 4.4050 | 3.9069 | 3.9200 | -10.502% | 161,270 | -15.561% |
| 2026-03-18 | 4.5300 | 4.7149 | 4.0500 | 4.3800 | -3.311% | 147,994 | -24.429% |
| 2026-03-17 | 4.5300 | 4.6800 | 4.2050 | 4.5300 | -0.220% | 132,785 | -26.932% |
| 2026-03-16 | 4.9300 | 4.9650 | 4.2400 | 4.5400 | -7.536% | 97,728 | -27.093% |
| 2026-03-13 | 5.0600 | 5.3900 | 4.6010 | 4.9100 | +0.409% | 133,709 | -32.587% |
| 2026-03-12 | 5.1200 | 5.2750 | 4.8900 | 4.8900 | -6.857% | 53,525 | -32.311% |
| 2026-03-11 | 5.1700 | 5.2700 | 4.7000 | 5.2500 | -1.869% | 69,741 | -36.952% |
| 2026-03-10 | 5.3800 | 5.5900 | 5.2001 | 5.3500 | -0.926% | 67,740 | -38.131% |
| 2026-03-09 | 5.3200 | 5.5750 | 5.2650 | 5.4000 | -0.917% | 45,094 | -38.704% |
| 2026-03-06 | 5.5000 | 5.6050 | 5.3100 | 5.4500 | -0.547% | 42,190 | -39.266% |
| 2026-03-05 | 5.4700 | 5.7435 | 5.2500 | 5.4800 | +0.183% | 79,243 | -39.599% |
| 2026-03-04 | 5.3900 | 5.7750 | 5.3200 | 5.4700 | +0.367% | 84,989 | -39.488% |
| 2026-03-03 | 5.2100 | 5.8723 | 5.0700 | 5.4500 | +10.324% | 136,319 | -39.266% |
| 2026-03-02 | 5.8400 | 5.8800 | 4.7700 | 4.9400 | -17.804% | 214,893 | -32.996% |
| 2026-02-27 | 5.7200 | 6.1900 | 5.6300 | 6.0100 | +5.996% | 101,078 | -44.925% |
| 2026-02-26 | 5.7000 | 5.9700 | 5.5900 | 5.6700 | -1.391% | 154,922 | -41.623% |
| 2026-02-25 | 5.7000 | 5.9242 | 5.5500 | 5.7500 | +1.950% | 113,783 | -42.435% |
| 2026-02-24 | 5.7100 | 5.8800 | 5.5100 | 5.6400 | -0.879% | 65,931 | -41.312% |
| 2026-02-23 | 5.4900 | 5.8050 | 5.3500 | 5.6900 | +3.643% | 19,901 | -41.828% |
| 2026-02-20 | 5.4200 | 5.5200 | 5.1700 | 5.4900 | +1.105% | 41,846 | -39.709% |
| 2026-02-19 | 5.2800 | 5.4300 | 5.0110 | 5.4300 | +2.068% | 39,617 | -39.042% |
| 2026-02-18 | 5.4500 | 5.7200 | 5.0500 | 5.3200 | -1.299% | 67,267 | -37.782% |
| 2026-02-17 | 5.5800 | 5.6150 | 5.2000 | 5.3900 | -3.232% | 52,976 | -38.590% |
| 2026-02-13 | 5.9800 | 6.0500 | 5.3306 | 5.5700 | -0.179% | 72,373 | -40.575% |
| 2026-02-12 | 5.5300 | 5.7000 | 5.2200 | 5.5800 | -2.618% | 125,069 | -40.681% |
| 2026-02-11 | 6.1050 | 6.3700 | 5.2250 | 5.7300 | -22.672% | 439,569 | -42.234% |
| 2026-02-10 | 7.1600 | 7.5000 | 7.0800 | 7.4100 | +3.782% | 29,079 | -55.331% |
| 2026-02-09 | 7.1700 | 7.5100 | 7.0000 | 7.1400 | -2.459% | 69,356 | -53.641% |
| 2026-02-06 | 6.7300 | 7.4800 | 6.5400 | 7.3200 | +9.417% | 61,495 | -54.781% |
| 2026-02-05 | 6.5900 | 6.7750 | 6.5000 | 6.6900 | +0.753% | 18,564 | -50.523% |
| 2026-02-04 | 6.8000 | 6.8000 | 6.5700 | 6.6400 | -0.747% | 10,960 | -50.151% |
| 2026-02-03 | 6.8600 | 6.9000 | 6.6650 | 6.6900 | -2.478% | 7,503 | -50.523% |
| 2026-02-02 | 6.5200 | 6.8900 | 6.5000 | 6.8600 | +5.215% | 23,170 | -51.749% |
| 2026-01-30 | 6.6100 | 6.6900 | 6.2400 | 6.5200 | -1.511% | 22,787 | -49.233% |
| 2026-01-29 | 6.8700 | 6.9700 | 6.3600 | 6.6200 | -3.779% | 21,012 | -50.000% |
| 2026-01-28 | 6.9100 | 6.9689 | 6.7000 | 6.8800 | -0.145% | 11,182 | -51.890% |
| 2026-01-27 | 6.5650 | 6.9731 | 6.5536 | 6.8900 | +4.871% | 16,893 | -51.959% |
| 2026-01-26 | 6.5300 | 6.5750 | 6.3400 | 6.5700 | +0.767% | 24,292 | -49.619% |
| 2026-01-23 | 6.7400 | 6.7400 | 6.0400 | 6.5200 | -2.395% | 39,903 | -49.233% |
| 2026-01-22 | 6.5600 | 6.8600 | 6.3200 | 6.6800 | +2.611% | 15,885 | -50.449% |
| 2026-01-21 | 6.1500 | 6.5800 | 6.1401 | 6.5100 | +5.854% | 21,366 | -49.155% |
| 2026-01-20 | 6.4400 | 6.7940 | 6.0500 | 6.1500 | -7.310% | 28,308 | -46.179% |
| 2026-01-16 | 6.6100 | 7.1500 | 6.4700 | 6.6350 | +0.227% | 51,017 | -50.113% |
| 2026-01-15 | 6.9300 | 6.9350 | 6.5500 | 6.6200 | -3.358% | 41,627 | -50.000% |
| 2026-01-14 | 7.2700 | 7.2700 | 6.5900 | 6.8500 | -5.256% | 76,842 | -51.679% |
| 2026-01-13 | 7.1000 | 7.3500 | 6.8600 | 7.2300 | +1.688% | 33,066 | -54.219% |
| 2026-01-12 | 7.4400 | 7.4400 | 6.8500 | 7.1100 | -4.435% | 69,225 | -53.446% |
| 2026-01-09 | 7.5000 | 7.5000 | 7.0200 | 7.4400 | -0.800% | 42,256 | -55.511% |
| 2026-01-08 | 7.5000 | 7.5100 | 7.3500 | 7.5000 | 0.000% | 26,677 | -55.867% |
| 2026-01-07 | 7.4700 | 7.5100 | 7.2500 | 7.5000 | +1.488% | 38,645 | -55.867% |
| 2026-01-06 | 7.4100 | 7.4700 | 7.2079 | 7.3900 | -1.071% | 18,682 | -55.210% |
| 2026-01-05 | 7.1400 | 7.5100 | 7.0750 | 7.4700 | +4.330% | 22,408 | -55.689% |
| 2026-01-02 | 7.4800 | 7.4800 | 6.5300 | 7.1600 | -4.533% | 66,476 | -53.771% |
| 2025-12-31 | 6.9600 | 7.5100 | 6.9600 | 7.5000 | +7.143% | 66,721 | -55.867% |
| 2025-12-30 | 6.7000 | 7.0000 | 6.5940 | 7.0000 | +5.581% | 29,407 | -52.714% |
| 2025-12-29 | 6.2000 | 6.6300 | 6.2000 | 6.6300 | +4.082% | 31,922 | -50.075% |
| 2025-12-26 | 5.8500 | 6.4852 | 5.4366 | 6.3700 | +9.450% | 71,763 | -48.038% |
| 2025-12-24 | 5.4400 | 5.9300 | 5.4100 | 5.8200 | +7.579% | 15,718 | -43.127% |
| 2025-12-23 | 5.5300 | 5.6650 | 5.3900 | 5.4100 | -2.698% | 24,418 | -38.817% |
| 2025-12-22 | 5.3600 | 5.5600 | 5.3100 | 5.5600 | +2.773% | 8,485 | -40.468% |
| 2025-12-19 | 5.1800 | 5.4100 | 5.0000 | 5.4100 | +4.239% | 118,496 | -38.817% |
| 2025-12-18 | 4.9350 | 5.3350 | 4.9200 | 5.1900 | +9.034% | 31,344 | -36.224% |
| 2025-12-17 | 5.0800 | 5.1000 | 4.7450 | 4.7600 | -6.667% | 44,204 | -30.462% |
| 2025-12-16 | 4.9800 | 5.1000 | 4.9800 | 5.1000 | +1.594% | 12,814 | -35.098% |
| 2025-12-15 | 5.1900 | 5.2100 | 5.0200 | 5.0200 | -3.739% | 23,510 | -34.064% |
| 2025-12-12 | 5.1600 | 5.2500 | 5.0700 | 5.2150 | +0.288% | 24,659 | -36.529% |
| 2025-12-11 | 5.0700 | 5.2400 | 5.0450 | 5.2000 | +2.161% | 12,477 | -36.346% |
| 2025-12-10 | 5.1200 | 5.2500 | 5.0900 | 5.0900 | -1.165% | 29,122 | -34.971% |
| 2025-12-09 | 4.9100 | 5.2500 | 4.9100 | 5.1500 | +4.251% | 24,840 | -35.728% |
| 2025-12-08 | 5.2300 | 5.2500 | 4.9200 | 4.9400 | -5.725% | 22,275 | -32.996% |
| 2025-12-05 | 5.5800 | 5.6308 | 5.2100 | 5.2400 | -6.093% | 27,010 | -36.832% |
| 2025-12-04 | 5.2700 | 5.6900 | 5.2700 | 5.5800 | +4.494% | 24,084 | -40.681% |
| 2025-12-03 | 5.5600 | 5.5600 | 5.2000 | 5.3400 | -3.173% | 39,854 | -38.015% |
| 2025-12-02 | 5.7600 | 5.8400 | 5.4400 | 5.5150 | -4.253% | 31,385 | -39.982% |
| 2025-12-01 | 6.0900 | 6.1400 | 5.7500 | 5.7600 | -6.189% | 47,322 | -42.535% |
| 2025-11-28 | 6.0900 | 6.1500 | 6.0900 | 6.1400 | +1.656% | 17,539 | -46.091% |
| 2025-11-26 | 6.1500 | 6.1500 | 6.0400 | 6.0400 | -1.789% | 37,386 | -45.199% |
| 2025-11-25 | 6.1500 | 6.1500 | 5.9900 | 6.1500 | +0.572% | 20,954 | -46.179% |
| 2025-11-24 | 6.0400 | 6.1500 | 5.8440 | 6.1150 | +1.242% | 74,332 | -45.871% |
| 2025-11-21 | 6.0600 | 6.2400 | 5.9202 | 6.0400 | -0.494% | 67,299 | -45.199% |
| 2025-11-20 | 6.0500 | 6.3500 | 5.8200 | 6.0700 | +1.167% | 54,691 | -45.470% |
| 2025-11-19 | 6.3100 | 6.6600 | 5.9900 | 6.0000 | -5.213% | 72,201 | -44.833% |
| 2025-11-18 | 6.5500 | 6.5750 | 6.2700 | 6.3300 | -5.522% | 69,685 | -47.709% |
| 2025-11-17 | 7.4200 | 7.5616 | 6.0000 | 6.7000 | -9.459% | 214,206 | -50.597% |
| 2025-11-14 | 7.7700 | 7.9204 | 7.0800 | 7.4000 | -5.732% | 209,370 | -55.270% |
| 2025-11-13 | 8.5000 | 8.5000 | 7.6500 | 7.8500 | -7.429% | 146,831 | -57.834% |
| 2025-11-12 | 7.5300 | 8.5100 | 7.0500 | 8.4800 | +12.691% | 279,196 | -60.967% |
| 2025-11-11 | 6.6500 | 7.5300 | 6.4100 | 7.5250 | +10.662% | 166,344 | -56.013% |
| 2025-11-10 | 6.3300 | 7.0300 | 5.9180 | 6.8000 | +8.974% | 117,617 | -51.324% |
| 2025-11-07 | 6.4800 | 6.4900 | 6.1200 | 6.2400 | -4.000% | 79,918 | -46.955% |
| 2025-11-06 | 6.7200 | 6.7200 | 6.1000 | 6.5000 | -2.402% | 64,427 | -49.077% |
| 2025-11-05 | 6.1500 | 6.7900 | 5.9700 | 6.6600 | +8.646% | 65,692 | -50.300% |
| 2025-11-04 | 6.1500 | 6.2000 | 5.8000 | 6.1300 | +0.163% | 38,764 | -46.003% |
| 2025-11-03 | 5.8200 | 6.2000 | 5.8000 | 6.1200 | +1.830% | 52,500 | -45.915% |
| 2025-10-31 | 5.8700 | 6.1450 | 5.7500 | 6.0100 | +1.435% | 35,652 | -44.925% |
| 2025-10-30 | 5.9100 | 6.1000 | 5.5401 | 5.9250 | +0.254% | 58,853 | -44.135% |
| 2025-10-29 | 6.1500 | 6.3100 | 5.5000 | 5.9100 | -4.984% | 104,876 | -43.993% |
| 2025-10-28 | 6.5500 | 6.5500 | 5.5500 | 6.2200 | -4.308% | 135,186 | -46.785% |
| 2025-10-27 | 6.6300 | 6.7000 | 6.4000 | 6.5000 | -1.961% | 69,656 | -49.077% |
| 2025-10-24 | 6.4000 | 6.7600 | 6.1359 | 6.6300 | +3.271% | 65,160 | -50.075% |
| 2025-10-23 | 6.3600 | 6.4200 | 5.9400 | 6.4200 | 0.000% | 87,311 | -48.442% |
| 2025-10-22 | 6.2100 | 6.5900 | 5.7200 | 6.4200 | -3.167% | 161,412 | -48.442% |
| 2025-10-21 | 6.2000 | 6.6300 | 5.7000 | 6.6300 | +12.564% | 352,483 | -50.075% |
| 2025-10-20 | 5.3000 | 6.0800 | 5.2400 | 5.8900 | +11.237% | 131,481 | -43.803% |
| 2025-10-17 | 4.6000 | 5.3200 | 4.6000 | 5.2950 | +14.486% | 115,471 | -37.488% |
| 2025-10-16 | 4.3000 | 4.6400 | 4.2314 | 4.6250 | +7.558% | 38,350 | -28.432% |
| 2025-10-15 | 4.0600 | 4.3500 | 4.0600 | 4.3000 | +5.392% | 88,225 | -23.023% |
| 2025-10-14 | 3.8800 | 4.1200 | 3.7600 | 4.0800 | +4.615% | 18,834 | -18.873% |
| 2025-10-13 | 3.9000 | 3.9700 | 3.7500 | 3.9000 | +0.257% | 16,622 | -15.128% |
| 2025-10-10 | 3.8000 | 3.8995 | 3.5474 | 3.8900 | +2.368% | 45,696 | -14.910% |
| 2025-10-09 | 3.6700 | 3.8081 | 3.6100 | 3.8000 | +3.261% | 11,083 | -12.895% |
| 2025-10-08 | 3.6800 | 3.7500 | 3.6100 | 3.6800 | 0.000% | 21,437 | -10.054% |
| 2025-10-07 | 3.3600 | 3.6800 | 3.3000 | 3.6800 | +12.195% | 33,614 | -10.054% |
| 2025-10-06 | 3.6400 | 3.6499 | 3.2200 | 3.2800 | -2.090% | 87,349 | +0.915% |
| 2025-10-03 | 3.4018 | 3.5700 | 3.3000 | 3.3500 | +0.299% | 22,720 | -1.194% |
| 2025-10-02 | 3.3260 | 3.3400 | 3.2100 | 3.3400 | +1.520% | 13,948 | -0.898% |
| 2025-10-01 | 3.3900 | 3.3900 | 3.2100 | 3.2900 | -0.904% | 11,808 | +0.608% |
| 2025-09-30 | 3.1600 | 3.3400 | 3.1200 | 3.3200 | +2.786% | 12,892 | -0.301% |
| 2025-09-29 | 3.3600 | 3.3600 | 3.1600 | 3.2300 | -3.003% | 7,172 | +2.477% |
| 2025-09-26 | 3.2200 | 3.3300 | 3.2200 | 3.3300 | +2.147% | 23,020 | -0.601% |
| 2025-09-25 | 3.1600 | 3.3100 | 3.1600 | 3.2600 | -0.458% | 6,525 | +1.534% |
| 2025-09-24 | 3.1100 | 3.2900 | 3.0300 | 3.2750 | +8.804% | 33,714 | +1.069% |
| 2025-09-23 | 3.3800 | 3.4508 | 3.0100 | 3.0100 | -7.951% | 24,376 | +9.967% |
| 2025-09-22 | 3.4100 | 3.4100 | 3.2000 | 3.2700 | -4.106% | 32,727 | +1.223% |
| 2025-09-19 | 3.3800 | 3.5700 | 3.2931 | 3.4100 | +1.187% | 138,677 | -2.933% |
| 2025-09-18 | 3.3900 | 3.5700 | 3.2300 | 3.3700 | +1.813% | 30,799 | -1.780% |
| 2025-09-17 | 3.4400 | 3.4900 | 3.2135 | 3.3100 | -3.779% | 40,022 | 0.000% |
| 2025-09-16 | 3.1250 | 3.5980 | 3.1250 | 3.4400 | +11.327% | 117,861 | -3.779% |
| 2025-09-15 | 2.9400 | 3.2200 | 2.9400 | 3.0900 | +0.325% | 26,580 | +7.120% |
| 2025-09-12 | 3.1900 | 3.2150 | 2.9350 | 3.0800 | -3.145% | 72,611 | +7.468% |
| 2025-09-11 | 2.9400 | 3.2998 | 2.9000 | 3.1800 | +6.000% | 83,279 | +4.088% |
| 2025-09-10 | 2.6000 | 3.1000 | 2.6000 | 3.0000 | +12.360% | 46,468 | +10.333% |
| 2025-09-09 | 2.4200 | 2.7000 | 2.4034 | 2.6700 | +7.229% | 24,057 | +23.970% |
| 2025-09-08 | 2.5000 | 2.5896 | 2.4900 | 2.4900 | +0.403% | 36,693 | +32.932% |
| 2025-09-05 | 2.4541 | 2.5703 | 2.4500 | 2.4800 | +0.405% | 12,748 | +33.468% |
| 2025-09-04 | 2.5400 | 2.5467 | 2.4600 | 2.4700 | -3.516% | 16,907 | +34.008% |
| 2025-09-03 | 2.5300 | 2.6000 | 2.5000 | 2.5600 | -1.538% | 15,971 | +29.297% |
| 2025-09-02 | 2.4800 | 2.6000 | 2.4520 | 2.6000 | +2.767% | 16,656 | +27.308% |
| 2025-08-29 | 2.5098 | 2.5900 | 2.3300 | 2.5300 | +0.797% | 15,240 | +30.830% |
| 2025-08-28 | 2.4500 | 2.6600 | 2.4100 | 2.5100 | +1.210% | 39,974 | +31.873% |
| 2025-08-27 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | -1.195% | 12,981 | +33.468% |
| 2025-08-26 | 2.5600 | 2.5800 | 2.5000 | 2.5100 | +0.803% | 14,522 | +31.873% |
| 2025-08-25 | 2.5900 | 2.6100 | 2.4900 | 2.4900 | -3.861% | 13,111 | +32.932% |
| 2025-08-22 | 2.4800 | 2.6200 | 2.4800 | 2.5900 | +4.435% | 23,398 | +27.799% |
| 2025-08-21 | 2.4300 | 2.4900 | 2.3700 | 2.4800 | -0.800% | 12,653 | +33.468% |
| 2025-08-20 | 2.6400 | 2.6400 | 2.4000 | 2.5000 | -3.846% | 64,375 | +32.400% |
| 2025-08-19 | 2.6000 | 2.8015 | 2.3500 | 2.6000 | -2.622% | 89,034 | +27.308% |
| 2025-08-18 | 2.5100 | 2.9100 | 2.5000 | 2.6700 | +11.250% | 59,959 | +23.970% |
| 2025-08-15 | 2.3500 | 2.4287 | 2.3300 | 2.4000 | 0.000% | 6,712 | +37.917% |
| 2025-08-14 | 2.6249 | 2.6249 | 2.3500 | 2.4000 | -2.041% | 13,653 | +37.917% |
| 2025-08-13 | 2.5700 | 2.5900 | 2.4500 | 2.4500 | -2.390% | 15,856 | +35.102% |
| 2025-08-12 | 2.4500 | 2.5900 | 2.3312 | 2.5100 | -3.831% | 39,504 | +31.873% |
| 2025-08-11 | 2.5700 | 2.6500 | 2.4301 | 2.6100 | +1.556% | 18,269 | +26.820% |
| 2025-08-08 | 2.6300 | 2.6850 | 2.4600 | 2.5700 | -2.095% | 26,979 | +28.794% |
| 2025-08-07 | 2.6100 | 2.7100 | 2.5601 | 2.6250 | -0.943% | 30,903 | +26.095% |
| 2025-08-06 | 2.7300 | 2.7300 | 2.6101 | 2.6500 | +1.533% | 17,650 | +24.906% |
| 2025-08-05 | 2.7100 | 2.8400 | 2.6100 | 2.6100 | -5.776% | 57,377 | +26.820% |
| 2025-08-04 | 2.6600 | 2.7700 | 2.6500 | 2.7700 | +8.203% | 10,755 | +19.495% |
| 2025-08-01 | 2.5000 | 2.6612 | 2.4544 | 2.5600 | +1.587% | 15,433 | +29.297% |
| 2025-07-31 | 2.6300 | 2.8200 | 2.5001 | 2.5200 | -6.667% | 39,116 | +31.349% |
| 2025-07-30 | 2.8000 | 2.8900 | 2.6581 | 2.7000 | -1.099% | 32,811 | +22.593% |
| 2025-07-29 | 2.8200 | 2.9100 | 2.7300 | 2.7300 | -2.151% | 131,563 | +21.245% |
| 2025-07-28 | 2.9001 | 2.9376 | 2.7500 | 2.7900 | -3.293% | 30,319 | +18.638% |
| 2025-07-25 | 2.9600 | 3.0400 | 2.8100 | 2.8850 | -2.534% | 80,728 | +14.731% |
| 2025-07-24 | 2.9300 | 3.0100 | 2.9100 | 2.9600 | -1.661% | 32,666 | +11.824% |
| 2025-07-23 | 2.8900 | 3.0600 | 2.8300 | 3.0100 | +5.986% | 45,869 | +9.967% |
| 2025-07-22 | 2.9400 | 3.0900 | 2.8126 | 2.8400 | -6.271% | 71,382 | +16.549% |
| 2025-07-21 | 2.9700 | 3.0700 | 2.8500 | 3.0300 | +5.944% | 87,579 | +9.241% |
| 2025-07-18 | 2.8300 | 2.9199 | 2.8200 | 2.8600 | +1.060% | 24,638 | +15.734% |
| 2025-07-17 | 2.8400 | 2.9800 | 2.8201 | 2.8300 | 0.000% | 41,603 | +16.961% |
| 2025-07-16 | 2.8500 | 2.8800 | 2.6800 | 2.8300 | +1.802% | 19,960 | +16.961% |
| 2025-07-15 | 2.8500 | 3.0138 | 2.7035 | 2.7799 | -2.116% | 48,282 | +19.069% |
| 2025-07-14 | 2.8800 | 3.0300 | 2.7700 | 2.8400 | -0.699% | 28,970 | +16.549% |
| 2025-07-11 | 2.8700 | 3.0000 | 2.6100 | 2.8600 | -1.038% | 85,374 | +15.734% |
| 2025-07-10 | 2.9400 | 3.0301 | 2.8500 | 2.8900 | -2.694% | 33,395 | +14.533% |
| 2025-07-09 | 3.2500 | 3.2500 | 2.8800 | 2.9700 | +2.062% | 29,938 | +11.448% |
| 2025-07-08 | 3.0293 | 3.0505 | 2.9100 | 2.9100 | -3.960% | 30,448 | +13.746% |
| 2025-07-07 | 2.8500 | 3.1100 | 2.8439 | 3.0300 | +6.316% | 63,154 | +9.241% |
| 2025-07-03 | 3.0500 | 3.0700 | 2.8400 | 2.8500 | -6.250% | 55,836 | +16.140% |
| 2025-07-02 | 3.0500 | 3.1696 | 3.0000 | 3.0400 | 0.000% | 43,183 | +8.882% |
| 2025-07-01 | 3.0200 | 3.3086 | 2.9500 | 3.0400 | +0.662% | 23,179 | +8.882% |
| 2025-06-30 | 3.1900 | 3.2399 | 2.9800 | 3.0200 | -5.625% | 88,296 | +9.603% |
| 2025-06-27 | 3.2800 | 3.3700 | 3.1700 | 3.2000 | -5.045% | 72,084 | +3.437% |
| 2025-06-26 | 3.3800 | 3.4800 | 3.2600 | 3.3700 | +1.049% | 56,849 | -1.780% |
| 2025-06-25 | 3.4600 | 3.4600 | 3.2300 | 3.3350 | -3.333% | 69,538 | -0.750% |
| 2025-06-24 | 3.6800 | 3.6800 | 3.3300 | 3.4500 | -5.738% | 140,314 | -4.058% |
| 2025-06-23 | 3.7500 | 4.1400 | 3.3500 | 3.6600 | -13.679% | 313,254 | -9.563% |
| 2025-06-20 | 2.9300 | 4.2400 | 2.9200 | 4.2400 | +34.177% | 314,364 | -21.934% |
| 2025-06-18 | 3.0400 | 3.2300 | 2.7600 | 3.1600 | 0.000% | 1,462,410 | +4.747% |