INBX
Inhibrx Biosciences, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:38:03 PM EDT
94.89USD-2.165%(-2.10)133,574
82.05Bid95.31Ask13.26SpreadINBX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 98.00 | 98.49 | 94.35 | 94.89 | -2.165% | 133,574 | 0.000% |
| 2026-10-02 | 99.30 | 100.13 | 96.07 | 96.99 | -0.960% | 201,448 | -2.165% |
| 2026-10-01 | 100.71 | 102.16 | 97.58 | 97.93 | -2.148% | 216,611 | -3.104% |
| 2026-09-30 | 105.67 | 106.94 | 100.08 | 100.08 | -4.531% | 389,480 | -5.186% |
| 2026-09-29 | 105.31 | 107.90 | 102.51 | 104.83 | +3.068% | 240,936 | -9.482% |
| 2026-09-28 | 98.69 | 104.55 | 98.51 | 101.71 | +2.108% | 188,883 | -6.705% |
| 2026-09-25 | 101.29 | 101.29 | 98.09 | 99.61 | -0.787% | 158,659 | -4.738% |
| 2026-09-24 | 102.38 | 104.49 | 99.53 | 100.40 | +0.070% | 285,795 | -5.488% |
| 2026-09-23 | 110.12 | 110.88 | 98.56 | 100.33 | -9.343% | 375,303 | -5.422% |
| 2026-09-22 | 112.45 | 117.14 | 109.05 | 110.67 | -1.223% | 292,151 | -14.259% |
| 2026-09-21 | 112.69 | 113.19 | 108.94 | 112.04 | +2.460% | 249,134 | -15.307% |
| 2026-09-18 | 106.45 | 110.41 | 105.04 | 109.35 | +4.411% | 483,377 | -13.224% |
| 2026-09-17 | 103.73 | 108.00 | 103.73 | 104.73 | +2.909% | 217,279 | -9.396% |
| 2026-09-16 | 105.61 | 106.44 | 99.06 | 101.77 | -3.636% | 363,492 | -6.760% |
| 2026-09-15 | 109.44 | 109.44 | 104.84 | 105.61 | -4.399% | 251,603 | -10.151% |
| 2026-09-14 | 109.10 | 111.44 | 104.90 | 110.47 | +1.098% | 239,992 | -14.103% |
| 2026-09-11 | 113.00 | 115.11 | 108.93 | 109.27 | -1.930% | 211,017 | -13.160% |
| 2026-09-10 | 109.23 | 113.95 | 107.22 | 111.42 | -1.276% | 313,889 | -14.836% |
| 2026-09-09 | 117.38 | 128.54 | 112.03 | 112.86 | -1.294% | 677,825 | -15.922% |
| 2026-09-08 | 117.22 | 120.18 | 94.00 | 114.34 | -5.637% | 1,676,539 | -17.011% |
| 2026-09-04 | 121.04 | 124.19 | 120.48 | 121.17 | -0.892% | 196,513 | -21.689% |
| 2026-09-03 | 125.20 | 126.00 | 120.17 | 122.26 | -2.169% | 151,714 | -22.387% |
| 2026-09-02 | 125.61 | 127.75 | 121.25 | 124.97 | +0.249% | 189,886 | -24.070% |
| 2026-09-01 | 124.98 | 129.88 | 120.62 | 124.66 | -1.610% | 275,907 | -23.881% |
| 2026-08-31 | 123.39 | 128.87 | 121.59 | 126.70 | +2.666% | 388,976 | -25.107% |
| 2026-08-28 | 123.80 | 126.04 | 119.38 | 123.41 | -0.420% | 241,483 | -23.110% |
| 2026-08-27 | 124.27 | 127.34 | 122.36 | 123.93 | -1.125% | 310,883 | -23.433% |
| 2026-08-26 | 123.00 | 131.01 | 119.44 | 125.34 | +2.135% | 302,858 | -24.294% |
| 2026-08-25 | 105.50 | 126.50 | 104.71 | 122.72 | +16.943% | 510,619 | -22.678% |
| 2026-08-24 | 105.00 | 105.14 | 94.20 | 104.94 | +1.264% | 373,620 | -9.577% |
| 2026-08-21 | 100.76 | 105.65 | 99.05 | 103.63 | +4.518% | 220,745 | -8.434% |
| 2026-08-20 | 98.65 | 102.50 | 96.56 | 99.15 | -2.296% | 351,489 | -4.297% |
| 2026-08-19 | 96.01 | 102.25 | 95.27 | 101.48 | +7.250% | 310,658 | -6.494% |
| 2026-08-18 | 89.83 | 94.89 | 89.00 | 94.62 | +2.837% | 311,231 | +0.285% |
| 2026-08-17 | 87.06 | 92.99 | 85.06 | 92.01 | +4.119% | 231,742 | +3.130% |
| 2026-08-14 | 91.80 | 96.06 | 87.01 | 88.37 | -8.906% | 268,290 | +7.378% |
| 2026-08-13 | 99.95 | 101.00 | 94.32 | 97.01 | -1.373% | 251,198 | -2.185% |
| 2026-08-12 | 93.40 | 98.85 | 89.38 | 98.36 | +6.473% | 158,559 | -3.528% |
| 2026-08-11 | 93.41 | 94.41 | 90.97 | 92.38 | -0.784% | 260,026 | +2.717% |
| 2026-08-10 | 88.34 | 94.07 | 88.05 | 93.11 | +5.019% | 337,144 | +1.912% |
| 2026-08-07 | 86.78 | 89.28 | 80.42 | 88.66 | +3.345% | 407,686 | +7.027% |
| 2026-08-06 | 83.83 | 87.74 | 83.83 | 85.79 | +2.265% | 87,655 | +10.607% |
| 2026-08-05 | 84.05 | 85.75 | 82.58 | 83.89 | +0.431% | 142,142 | +13.112% |
| 2026-08-04 | 84.84 | 85.85 | 82.97 | 83.53 | +0.979% | 217,684 | +13.600% |
| 2026-08-03 | 81.86 | 83.20 | 80.50 | 82.72 | +0.817% | 134,530 | +14.712% |
| 2026-07-31 | 85.63 | 85.63 | 80.35 | 82.05 | -3.163% | 109,089 | +15.649% |
| 2026-07-30 | 81.01 | 85.47 | 79.67 | 84.73 | +6.915% | 275,503 | +11.991% |
| 2026-07-29 | 79.93 | 81.09 | 77.50 | 79.25 | -0.540% | 214,199 | +19.735% |
| 2026-07-28 | 82.36 | 84.10 | 78.06 | 79.68 | -3.360% | 185,902 | +19.089% |
| 2026-07-27 | 82.61 | 86.14 | 81.01 | 82.45 | +1.104% | 266,031 | +15.088% |
| 2026-07-24 | 86.00 | 86.00 | 81.54 | 81.55 | -4.059% | 164,939 | +16.358% |
| 2026-07-23 | 83.98 | 87.30 | 83.50 | 85.00 | -1.071% | 165,543 | +11.635% |
| 2026-07-22 | 85.92 | 87.50 | 85.28 | 85.92 | -1.929% | 150,525 | +10.440% |
| 2026-07-21 | 85.00 | 90.00 | 83.42 | 87.61 | +4.186% | 136,862 | +8.310% |
| 2026-07-20 | 87.53 | 88.38 | 83.22 | 84.09 | -3.776% | 352,547 | +12.843% |
| 2026-07-17 | 86.68 | 91.52 | 85.21 | 87.39 | -1.886% | 272,117 | +8.582% |
| 2026-07-16 | 90.50 | 91.00 | 86.15 | 89.07 | -2.357% | 289,092 | +6.534% |
| 2026-07-15 | 92.70 | 93.39 | 90.00 | 91.22 | -2.135% | 208,419 | +4.023% |
| 2026-07-14 | 92.31 | 94.27 | 89.84 | 93.21 | +1.134% | 352,333 | +1.802% |
| 2026-07-13 | 90.85 | 94.38 | 88.77 | 92.17 | -0.909% | 233,384 | +2.957% |
| 2026-07-10 | 101.67 | 102.20 | 91.76 | 93.01 | -10.438% | 369,466 | +2.021% |
| 2026-07-09 | 97.08 | 106.40 | 97.08 | 103.85 | +6.952% | 678,697 | -8.628% |
| 2026-07-08 | 101.00 | 101.15 | 94.69 | 97.10 | -3.623% | 499,748 | -2.276% |
| 2026-07-07 | 98.17 | 104.50 | 94.33 | 100.75 | +3.716% | 459,448 | -5.816% |
| 2026-07-06 | 97.48 | 99.91 | 95.00 | 97.14 | -0.451% | 527,704 | -2.316% |
| 2026-07-02 | 96.40 | 97.59 | 91.37 | 97.58 | +2.781% | 215,162 | -2.757% |
| 2026-07-01 | 94.63 | 103.79 | 92.50 | 94.94 | +0.201% | 296,973 | -0.053% |
| 2026-06-30 | 95.43 | 95.66 | 93.13 | 94.75 | -0.785% | 217,858 | +0.148% |
| 2026-06-29 | 94.12 | 95.67 | 88.80 | 95.50 | +0.728% | 410,752 | -0.639% |
| 2026-06-26 | 93.38 | 96.08 | 91.00 | 94.81 | -0.525% | 619,792 | +0.084% |
| 2026-06-25 | 95.57 | 98.50 | 90.69 | 95.31 | +0.179% | 284,039 | -0.441% |
| 2026-06-24 | 92.71 | 97.89 | 92.12 | 95.14 | +2.400% | 316,208 | -0.263% |
| 2026-06-23 | 91.51 | 98.50 | 86.40 | 92.91 | -0.418% | 342,790 | +2.131% |
| 2026-06-22 | 93.55 | 96.19 | 90.99 | 93.30 | +0.269% | 235,361 | +1.704% |
| 2026-06-18 | 96.70 | 99.33 | 91.18 | 93.05 | -1.221% | 473,549 | +1.977% |
| 2026-06-17 | 93.69 | 97.47 | 91.94 | 94.20 | +1.171% | 269,197 | +0.732% |
| 2026-06-16 | 93.02 | 95.99 | 92.18 | 93.11 | -0.428% | 331,248 | +1.912% |
| 2026-06-15 | 95.12 | 96.08 | 91.60 | 93.51 | +1.421% | 389,137 | +1.476% |
| 2026-06-12 | 88.63 | 95.26 | 88.63 | 92.20 | -1.433% | 263,338 | +2.918% |
| 2026-06-11 | 89.50 | 94.16 | 87.34 | 93.54 | +4.549% | 359,517 | +1.443% |
| 2026-06-10 | 87.20 | 93.99 | 87.20 | 89.47 | +0.415% | 399,016 | +6.058% |
| 2026-06-09 | 91.00 | 93.34 | 85.66 | 89.10 | -0.034% | 248,144 | +6.498% |
| 2026-06-08 | 89.14 | 90.84 | 87.22 | 89.13 | +2.437% | 194,458 | +6.462% |
| 2026-06-05 | 90.08 | 92.73 | 85.48 | 87.01 | -4.647% | 417,429 | +9.056% |
| 2026-06-04 | 94.11 | 95.59 | 91.02 | 91.25 | -4.169% | 388,715 | +3.989% |
| 2026-06-03 | 93.31 | 96.08 | 90.88 | 95.22 | +1.698% | 328,006 | -0.347% |
| 2026-06-02 | 96.00 | 99.44 | 89.10 | 93.63 | -5.700% | 320,640 | +1.346% |
| 2026-06-01 | 104.00 | 105.09 | 96.75 | 99.29 | -4.538% | 261,434 | -4.431% |
| 2026-05-29 | 104.12 | 105.41 | 101.37 | 104.01 | +0.029% | 245,148 | -8.768% |
| 2026-05-28 | 102.31 | 105.28 | 100.00 | 103.98 | +0.951% | 369,199 | -8.742% |
| 2026-05-27 | 107.21 | 107.82 | 98.62 | 103.00 | -3.603% | 243,766 | -7.874% |
| 2026-05-26 | 105.84 | 108.75 | 99.20 | 106.85 | +5.458% | 228,829 | -11.193% |
| 2026-05-22 | 111.15 | 111.15 | 99.00 | 101.32 | -8.366% | 553,211 | -6.346% |
| 2026-05-21 | 107.61 | 110.88 | 105.09 | 110.57 | +0.509% | 335,104 | -14.181% |
| 2026-05-20 | 110.98 | 113.95 | 104.42 | 110.01 | +0.457% | 428,247 | -13.744% |
| 2026-05-19 | 102.92 | 111.11 | 101.19 | 109.51 | +3.507% | 303,490 | -13.350% |
| 2026-05-18 | 108.64 | 110.99 | 100.41 | 105.80 | -2.614% | 393,775 | -10.312% |
| 2026-05-15 | 118.58 | 118.58 | 102.17 | 108.64 | -6.474% | 394,324 | -12.656% |
| 2026-05-14 | 117.95 | 118.98 | 112.11 | 116.16 | -1.518% | 563,657 | -18.311% |
| 2026-05-13 | 106.51 | 118.52 | 104.85 | 117.95 | +8.560% | 880,052 | -19.551% |
| 2026-05-12 | 125.00 | 125.00 | 99.20 | 108.65 | -14.838% | 1,273,355 | -12.665% |
| 2026-05-11 | 150.00 | 150.98 | 127.17 | 127.58 | -5.039% | 1,330,089 | -25.623% |
| 2026-05-08 | 125.19 | 134.92 | 121.40 | 134.35 | +7.894% | 398,278 | -29.371% |
| 2026-05-07 | 141.78 | 141.78 | 120.46 | 124.52 | -12.211% | 465,296 | -23.795% |
| 2026-05-06 | 128.70 | 142.12 | 127.25 | 141.84 | +10.709% | 774,323 | -33.101% |
| 2026-05-05 | 128.95 | 133.90 | 125.53 | 128.12 | +0.133% | 422,251 | -25.937% |
| 2026-05-04 | 127.99 | 134.40 | 127.56 | 127.95 | -0.652% | 509,628 | -25.838% |
| 2026-05-01 | 129.00 | 134.06 | 124.75 | 128.79 | -0.325% | 327,479 | -26.322% |
| 2026-04-30 | 126.55 | 132.00 | 122.61 | 129.21 | +3.517% | 539,980 | -26.561% |
| 2026-04-29 | 128.98 | 131.35 | 124.61 | 124.82 | -4.473% | 326,738 | -23.979% |
| 2026-04-28 | 129.93 | 133.29 | 125.37 | 130.66 | -0.597% | 380,161 | -27.379% |
| 2026-04-27 | 129.15 | 133.00 | 125.42 | 131.45 | +1.852% | 780,762 | -27.813% |
| 2026-04-24 | 121.19 | 129.60 | 116.60 | 129.06 | +7.613% | 617,193 | -26.476% |
| 2026-04-23 | 118.41 | 131.00 | 116.07 | 119.93 | +4.205% | 955,908 | -20.879% |
| 2026-04-22 | 147.50 | 155.29 | 100.00 | 115.09 | +36.882% | 2,735,354 | -17.551% |
| 2026-04-21 | 84.59 | 85.56 | 82.11 | 84.08 | +2.057% | 705,045 | +12.857% |
| 2026-04-20 | 87.10 | 87.10 | 80.83 | 82.39 | -6.625% | 242,350 | +15.179% |
| 2026-04-17 | 83.11 | 89.89 | 82.88 | 88.23 | +6.161% | 416,565 | +7.548% |
| 2026-04-16 | 83.47 | 83.65 | 80.81 | 83.11 | -0.580% | 120,680 | +14.174% |
| 2026-04-15 | 83.07 | 85.94 | 79.77 | 83.59 | +0.487% | 263,857 | +13.512% |
| 2026-04-14 | 77.66 | 83.20 | 76.72 | 83.19 | +7.397% | 200,460 | +14.064% |
| 2026-04-13 | 74.78 | 80.00 | 74.72 | 77.46 | +2.910% | 213,693 | +22.502% |
| 2026-04-10 | 75.75 | 77.06 | 72.27 | 75.27 | -0.634% | 315,465 | +26.066% |
| 2026-04-09 | 66.41 | 77.35 | 66.41 | 75.75 | +12.841% | 509,119 | +25.267% |
| 2026-04-08 | 67.87 | 71.00 | 65.38 | 67.13 | +7.666% | 334,202 | +41.353% |
| 2026-04-07 | 62.90 | 63.69 | 60.33 | 62.35 | -2.150% | 142,464 | +52.189% |
| 2026-04-06 | 63.72 | 66.00 | 62.26 | 63.72 | +0.299% | 147,571 | +48.917% |
| 2026-04-02 | 64.77 | 66.00 | 63.13 | 63.53 | -5.250% | 190,000 | +49.363% |
| 2026-04-01 | 68.76 | 71.65 | 67.05 | 67.05 | -0.268% | 178,626 | +41.521% |
| 2026-03-31 | 61.26 | 68.00 | 61.26 | 67.23 | +12.275% | 256,708 | +41.142% |
| 2026-03-30 | 58.88 | 62.92 | 58.02 | 59.88 | +2.552% | 180,315 | +58.467% |
| 2026-03-27 | 64.73 | 65.84 | 57.30 | 58.39 | -11.248% | 293,868 | +62.511% |
| 2026-03-26 | 65.32 | 68.36 | 65.32 | 65.79 | -1.008% | 212,601 | +44.232% |
| 2026-03-25 | 63.56 | 68.91 | 63.56 | 66.46 | +5.292% | 196,097 | +42.778% |
| 2026-03-24 | 63.17 | 63.39 | 59.98 | 63.12 | -2.336% | 358,063 | +50.333% |
| 2026-03-23 | 63.04 | 65.25 | 62.30 | 64.63 | +6.090% | 202,102 | +46.820% |
| 2026-03-20 | 63.89 | 64.29 | 60.23 | 60.92 | -6.089% | 680,576 | +55.762% |
| 2026-03-19 | 68.18 | 68.18 | 62.66 | 64.87 | -5.561% | 184,152 | +46.277% |
| 2026-03-18 | 68.56 | 69.11 | 66.08 | 68.69 | -1.463% | 164,097 | +38.142% |
| 2026-03-17 | 69.26 | 72.70 | 67.49 | 69.71 | +0.650% | 119,406 | +36.121% |
| 2026-03-16 | 68.71 | 70.96 | 67.25 | 69.26 | +0.756% | 146,925 | +37.005% |
| 2026-03-13 | 70.01 | 71.40 | 67.79 | 68.74 | -0.808% | 137,687 | +38.042% |
| 2026-03-12 | 72.29 | 72.29 | 68.76 | 69.30 | -5.714% | 159,864 | +36.926% |
| 2026-03-11 | 71.13 | 74.03 | 71.03 | 73.50 | +2.611% | 122,566 | +29.102% |
| 2026-03-10 | 72.19 | 75.91 | 70.98 | 71.63 | -0.320% | 219,604 | +32.472% |
| 2026-03-09 | 69.18 | 73.36 | 68.12 | 71.86 | +3.874% | 265,459 | +32.048% |
| 2026-03-06 | 70.50 | 73.00 | 67.16 | 69.18 | -2.095% | 154,715 | +37.164% |
| 2026-03-05 | 74.00 | 74.01 | 69.25 | 70.66 | -5.320% | 179,546 | +34.291% |
| 2026-03-04 | 75.79 | 76.49 | 74.09 | 74.63 | +0.404% | 75,465 | +27.147% |
| 2026-03-03 | 75.52 | 77.40 | 72.83 | 74.33 | -4.078% | 142,423 | +27.660% |
| 2026-03-02 | 72.48 | 77.49 | 70.72 | 77.49 | +4.533% | 348,192 | +22.455% |
| 2026-02-27 | 77.23 | 78.48 | 73.42 | 74.13 | -4.014% | 228,970 | +28.005% |
| 2026-02-26 | 80.63 | 80.63 | 76.73 | 77.23 | -3.787% | 113,282 | +22.867% |
| 2026-02-25 | 80.39 | 82.59 | 78.85 | 80.27 | +0.969% | 234,182 | +18.214% |
| 2026-02-24 | 77.35 | 81.03 | 77.35 | 79.50 | +3.799% | 232,001 | +19.358% |
| 2026-02-23 | 79.84 | 80.11 | 76.03 | 76.59 | -2.607% | 140,799 | +23.893% |
| 2026-02-20 | 80.47 | 81.02 | 76.17 | 78.64 | -3.009% | 81,639 | +20.664% |
| 2026-02-19 | 81.65 | 84.50 | 80.00 | 81.08 | -0.613% | 110,867 | +17.033% |
| 2026-02-18 | 76.95 | 82.20 | 76.95 | 81.58 | +3.567% | 229,926 | +16.315% |
| 2026-02-17 | 75.00 | 80.43 | 74.77 | 78.77 | +3.918% | 220,682 | +20.465% |
| 2026-02-13 | 82.30 | 84.15 | 75.76 | 75.80 | -7.685% | 134,835 | +25.185% |
| 2026-02-12 | 82.90 | 83.84 | 79.36 | 82.11 | +0.146% | 110,990 | +15.564% |
| 2026-02-11 | 84.08 | 84.08 | 77.24 | 81.99 | -1.573% | 192,753 | +15.734% |
| 2026-02-10 | 86.94 | 86.94 | 82.08 | 83.30 | -3.688% | 138,812 | +13.914% |
| 2026-02-09 | 83.40 | 88.72 | 82.81 | 86.49 | +3.075% | 137,450 | +9.712% |
| 2026-02-06 | 83.22 | 84.98 | 81.35 | 83.91 | +2.919% | 142,933 | +13.085% |
| 2026-02-05 | 82.13 | 84.99 | 78.48 | 81.53 | -1.248% | 148,877 | +16.387% |
| 2026-02-04 | 85.19 | 86.17 | 80.51 | 82.56 | -2.962% | 170,547 | +14.935% |
| 2026-02-03 | 82.50 | 88.00 | 82.14 | 85.08 | +3.466% | 195,989 | +11.530% |
| 2026-02-02 | 76.04 | 84.05 | 76.04 | 82.23 | +7.814% | 202,466 | +15.396% |
| 2026-01-30 | 72.01 | 76.94 | 70.64 | 76.27 | +5.113% | 291,695 | +24.413% |
| 2026-01-29 | 74.74 | 75.25 | 72.40 | 72.56 | -1.919% | 297,527 | +30.775% |
| 2026-01-28 | 73.52 | 76.72 | 71.93 | 73.98 | +0.667% | 475,281 | +28.264% |
| 2026-01-27 | 72.00 | 74.00 | 71.62 | 73.49 | +2.069% | 146,819 | +29.120% |
| 2026-01-26 | 74.27 | 76.18 | 71.25 | 72.00 | -3.563% | 183,813 | +31.792% |
| 2026-01-23 | 79.62 | 79.62 | 74.66 | 74.66 | -6.076% | 122,056 | +27.096% |
| 2026-01-22 | 75.17 | 82.16 | 75.17 | 79.49 | +5.846% | 303,883 | +19.374% |
| 2026-01-21 | 73.01 | 75.98 | 72.47 | 75.10 | +3.018% | 146,737 | +26.352% |
| 2026-01-20 | 71.75 | 75.58 | 70.60 | 72.90 | +0.872% | 233,613 | +30.165% |
| 2026-01-16 | 72.50 | 74.45 | 71.10 | 72.27 | +0.655% | 252,853 | +31.299% |
| 2026-01-15 | 75.87 | 76.47 | 71.10 | 71.80 | -5.439% | 137,379 | +32.159% |
| 2026-01-14 | 73.28 | 76.35 | 71.16 | 75.93 | +3.616% | 116,713 | +24.970% |
| 2026-01-13 | 75.68 | 75.69 | 70.59 | 73.28 | -3.503% | 224,244 | +29.490% |
| 2026-01-12 | 72.57 | 77.48 | 69.47 | 75.94 | +4.227% | 200,337 | +24.954% |
| 2026-01-09 | 75.55 | 76.44 | 72.18 | 72.86 | -3.112% | 118,368 | +30.236% |
| 2026-01-08 | 75.19 | 77.00 | 74.00 | 75.20 | -0.961% | 147,598 | +26.184% |
| 2026-01-07 | 76.44 | 80.00 | 72.90 | 75.93 | -0.223% | 161,951 | +24.970% |
| 2026-01-06 | 75.80 | 78.65 | 75.38 | 76.10 | -1.015% | 202,376 | +24.691% |
| 2026-01-05 | 74.87 | 77.48 | 74.75 | 76.88 | +2.452% | 156,695 | +23.426% |
| 2026-01-02 | 79.44 | 82.34 | 74.46 | 75.04 | -5.013% | 280,900 | +26.453% |
| 2025-12-31 | 77.42 | 80.48 | 76.10 | 79.00 | +1.308% | 293,335 | +20.114% |
| 2025-12-30 | 78.30 | 81.00 | 77.23 | 77.98 | -1.627% | 180,755 | +21.685% |
| 2025-12-29 | 80.03 | 81.79 | 78.48 | 79.27 | -1.172% | 138,149 | +19.705% |
| 2025-12-26 | 79.66 | 81.10 | 78.26 | 80.21 | -0.187% | 95,899 | +18.302% |
| 2025-12-24 | 78.08 | 84.98 | 77.84 | 80.36 | +2.920% | 272,312 | +18.081% |
| 2025-12-23 | 86.89 | 89.00 | 76.22 | 78.08 | -10.786% | 320,997 | +21.529% |
| 2025-12-22 | 86.13 | 94.56 | 85.84 | 87.52 | +1.614% | 220,359 | +8.421% |
| 2025-12-19 | 85.65 | 91.20 | 84.39 | 86.13 | +0.949% | 564,501 | +10.171% |
| 2025-12-18 | 83.72 | 88.84 | 82.70 | 85.32 | +2.684% | 318,975 | +11.217% |
| 2025-12-17 | 80.05 | 84.84 | 78.69 | 83.09 | +1.863% | 363,747 | +14.201% |
| 2025-12-16 | 75.88 | 81.99 | 75.00 | 81.57 | +7.033% | 352,102 | +16.330% |
| 2025-12-15 | 81.03 | 81.52 | 74.80 | 76.21 | -4.223% | 469,660 | +24.511% |
| 2025-12-12 | 82.14 | 83.69 | 79.20 | 79.57 | -3.211% | 179,885 | +19.253% |
| 2025-12-11 | 84.20 | 87.60 | 81.97 | 82.21 | -2.722% | 112,718 | +15.424% |
| 2025-12-10 | 88.92 | 90.80 | 79.00 | 84.51 | -4.927% | 285,429 | +12.283% |
| 2025-12-09 | 92.91 | 93.99 | 85.79 | 88.89 | -4.941% | 143,333 | +6.750% |
| 2025-12-08 | 90.50 | 94.47 | 88.00 | 93.51 | +4.515% | 198,212 | +1.476% |
| 2025-12-05 | 88.32 | 90.58 | 85.61 | 89.47 | +2.357% | 140,320 | +6.058% |
| 2025-12-04 | 81.92 | 89.43 | 81.48 | 87.41 | +5.364% | 275,728 | +8.557% |
| 2025-12-03 | 82.92 | 84.90 | 80.08 | 82.96 | +0.863% | 138,709 | +14.380% |
| 2025-12-02 | 80.88 | 82.47 | 80.00 | 82.25 | +1.832% | 101,756 | +15.368% |
| 2025-12-01 | 84.60 | 85.00 | 78.82 | 80.77 | -3.982% | 163,929 | +17.482% |
| 2025-11-28 | 84.61 | 86.22 | 81.00 | 84.12 | +0.550% | 123,586 | +12.803% |
| 2025-11-26 | 82.70 | 84.34 | 80.17 | 83.66 | +1.185% | 145,995 | +13.423% |
| 2025-11-25 | 81.20 | 82.71 | 79.16 | 82.68 | +2.061% | 202,433 | +14.768% |
| 2025-11-24 | 84.11 | 87.83 | 78.26 | 81.01 | -3.479% | 274,262 | +17.134% |
| 2025-11-21 | 79.99 | 84.88 | 79.05 | 83.93 | +5.123% | 354,027 | +13.059% |
| 2025-11-20 | 83.33 | 85.75 | 79.16 | 79.84 | -2.800% | 313,788 | +18.850% |
| 2025-11-19 | 77.41 | 84.90 | 77.41 | 82.14 | +5.864% | 409,768 | +15.522% |
| 2025-11-18 | 77.45 | 79.46 | 76.01 | 77.59 | +0.310% | 188,513 | +22.297% |
| 2025-11-17 | 79.14 | 83.31 | 76.36 | 77.35 | -2.249% | 367,158 | +22.676% |
| 2025-11-14 | 72.90 | 84.07 | 72.87 | 79.13 | +6.044% | 600,123 | +19.917% |
| 2025-11-13 | 73.00 | 81.60 | 72.00 | 74.62 | +1.773% | 381,831 | +27.164% |
| 2025-11-12 | 77.54 | 78.54 | 73.24 | 73.32 | -5.807% | 240,067 | +29.419% |
| 2025-11-11 | 78.37 | 81.35 | 76.81 | 77.84 | -1.468% | 336,513 | +21.904% |
| 2025-11-10 | 81.44 | 83.76 | 76.79 | 79.00 | -2.094% | 276,830 | +20.114% |
| 2025-11-07 | 79.92 | 82.22 | 76.01 | 80.69 | -0.370% | 196,721 | +17.598% |
| 2025-11-06 | 74.24 | 82.50 | 71.00 | 80.99 | -1.556% | 411,097 | +17.163% |
| 2025-11-05 | 81.99 | 86.64 | 80.74 | 82.27 | +0.342% | 343,537 | +15.340% |
| 2025-11-04 | 79.87 | 83.37 | 78.05 | 81.99 | +0.675% | 284,678 | +15.734% |
| 2025-11-03 | 80.25 | 82.48 | 77.58 | 81.44 | -0.269% | 456,624 | +16.515% |
| 2025-10-31 | 77.99 | 83.95 | 75.13 | 81.66 | +4.012% | 481,265 | +16.201% |
| 2025-10-30 | 76.00 | 83.78 | 74.11 | 78.51 | +1.895% | 951,728 | +20.864% |
| 2025-10-29 | 68.53 | 77.57 | 67.67 | 77.05 | +12.498% | 665,197 | +23.154% |
| 2025-10-28 | 58.00 | 68.53 | 57.83 | 68.49 | +16.381% | 817,214 | +38.546% |
| 2025-10-27 | 56.25 | 61.21 | 53.39 | 58.85 | +2.723% | 1,095,164 | +61.240% |
| 2025-10-24 | 49.13 | 60.20 | 46.01 | 57.29 | +102.010% | 6,079,575 | +65.631% |
| 2025-10-23 | 35.01 | 36.31 | 28.16 | 28.36 | -10.025% | 1,595,796 | +234.591% |
| 2025-10-22 | 37.27 | 37.60 | 30.39 | 31.52 | -15.991% | 370,140 | +201.047% |
| 2025-10-21 | 38.54 | 38.54 | 37.05 | 37.52 | -1.832% | 151,192 | +152.905% |
| 2025-10-20 | 37.72 | 39.27 | 37.55 | 38.22 | +2.604% | 105,032 | +148.273% |
| 2025-10-17 | 36.31 | 37.48 | 33.50 | 37.25 | +1.790% | 84,030 | +154.738% |
| 2025-10-16 | 36.29 | 37.25 | 34.77 | 36.59 | +1.822% | 105,092 | +159.298% |
| 2025-10-15 | 34.85 | 36.15 | 34.44 | 35.94 | +3.246% | 101,592 | +164.023% |
| 2025-10-14 | 34.01 | 34.82 | 33.46 | 34.81 | +1.251% | 83,707 | +172.594% |
| 2025-10-13 | 32.69 | 34.55 | 32.36 | 34.38 | +5.899% | 133,119 | +176.003% |
| 2025-10-10 | 34.72 | 34.86 | 31.28 | 32.47 | -7.243% | 496,231 | +192.284% |
| 2025-10-09 | 33.52 | 35.96 | 33.09 | 35.00 | +4.136% | 363,669 | +171.114% |
| 2025-10-08 | 33.87 | 34.47 | 32.10 | 33.61 | +0.328% | 102,508 | +182.327% |
| 2025-10-07 | 34.94 | 35.04 | 32.55 | 33.50 | -4.176% | 127,839 | +183.254% |
| 2025-10-06 | 35.71 | 36.96 | 34.55 | 34.96 | -1.935% | 88,982 | +171.424% |
| 2025-10-03 | 35.51 | 37.53 | 35.41 | 35.65 | +1.668% | 112,287 | +166.171% |
| 2025-10-02 | 34.00 | 35.17 | 33.75 | 35.06 | +3.193% | 86,347 | +170.612% |
| 2025-10-01 | 33.51 | 34.87 | 32.54 | 33.98 | +0.891% | 119,831 | +179.253% |
| 2025-09-30 | 32.28 | 33.98 | 31.75 | 33.68 | +4.240% | 157,009 | +181.740% |
| 2025-09-29 | 32.76 | 33.38 | 31.79 | 32.31 | -1.132% | 70,513 | +193.686% |
| 2025-09-26 | 32.00 | 33.63 | 31.54 | 32.68 | +2.622% | 171,743 | +190.361% |
| 2025-09-25 | 29.56 | 31.96 | 29.29 | 31.84 | +7.222% | 110,332 | +197.975% |
| 2025-09-24 | 29.04 | 29.88 | 28.58 | 29.70 | +2.768% | 139,674 | +219.495% |
| 2025-09-23 | 27.12 | 29.07 | 27.12 | 28.90 | +6.563% | 163,730 | +228.339% |
| 2025-09-22 | 27.53 | 27.92 | 26.20 | 27.12 | -1.739% | 137,590 | +249.889% |
| 2025-09-19 | 26.67 | 29.48 | 26.35 | 27.60 | +3.565% | 426,124 | +243.804% |
| 2025-09-18 | 26.80 | 27.28 | 26.50 | 26.65 | +0.433% | 95,421 | +256.060% |
| 2025-09-17 | 26.71 | 27.38 | 26.19 | 26.54 | -0.132% | 105,803 | +257.603% |
| 2025-09-16 | 27.24 | 27.89 | 26.28 | 26.57 | -2.262% | 89,031 | +257.132% |
| 2025-09-15 | 27.52 | 28.05 | 26.82 | 27.18 | -1.217% | 80,615 | +249.053% |
| 2025-09-12 | 28.40 | 28.86 | 27.07 | 27.52 | -3.269% | 111,551 | +244.804% |
| 2025-09-11 | 27.63 | 28.86 | 27.63 | 28.45 | +2.893% | 95,408 | +233.533% |
| 2025-09-10 | 29.65 | 29.65 | 27.51 | 27.65 | -6.540% | 88,736 | +243.183% |
| 2025-09-09 | 29.17 | 30.23 | 28.45 | 29.59 | +1.667% | 80,851 | +220.737% |
| 2025-09-08 | 27.91 | 29.39 | 27.70 | 29.10 | +3.265% | 136,017 | +226.082% |
| 2025-09-05 | 27.91 | 28.73 | 27.21 | 28.18 | +1.659% | 151,227 | +236.728% |
| 2025-09-04 | 28.09 | 28.25 | 27.01 | 27.72 | -0.288% | 72,799 | +242.316% |
| 2025-09-03 | 27.59 | 28.49 | 27.19 | 27.80 | +0.652% | 80,653 | +241.331% |
| 2025-09-02 | 27.88 | 28.24 | 27.55 | 27.62 | -2.057% | 84,225 | +243.555% |
| 2025-08-29 | 27.95 | 28.29 | 27.59 | 28.20 | +1.148% | 77,071 | +236.489% |
| 2025-08-28 | 27.50 | 28.16 | 26.89 | 27.88 | +1.752% | 126,178 | +240.352% |
| 2025-08-27 | 25.98 | 27.77 | 25.27 | 27.40 | +5.730% | 173,008 | +246.314% |
| 2025-08-26 | 25.10 | 26.00 | 24.27 | 25.91 | +3.494% | 112,493 | +266.159% |
| 2025-08-25 | 25.00 | 25.25 | 24.28 | 25.04 | +0.160% | 78,215 | +278.954% |
| 2025-08-22 | 24.45 | 25.61 | 24.00 | 25.00 | +3.477% | 223,561 | +279.560% |
| 2025-08-21 | 24.58 | 24.94 | 23.77 | 24.16 | -1.024% | 143,209 | +292.757% |
| 2025-08-20 | 22.71 | 24.76 | 22.64 | 24.41 | +6.130% | 178,781 | +288.734% |
| 2025-08-19 | 23.69 | 23.82 | 22.40 | 23.00 | -3.645% | 74,998 | +312.565% |
| 2025-08-18 | 23.26 | 24.08 | 22.69 | 23.87 | +2.315% | 77,067 | +297.528% |
| 2025-08-15 | 23.98 | 24.45 | 22.81 | 23.33 | -2.548% | 97,771 | +306.730% |
| 2025-08-14 | 24.05 | 24.48 | 22.90 | 23.94 | +1.570% | 190,272 | +296.366% |
| 2025-08-13 | 22.04 | 23.59 | 22.04 | 23.57 | +7.527% | 83,746 | +302.588% |
| 2025-08-12 | 21.59 | 21.96 | 21.26 | 21.92 | +2.430% | 44,261 | +332.892% |
| 2025-08-11 | 21.20 | 21.59 | 20.57 | 21.40 | +1.614% | 69,518 | +343.411% |
| 2025-08-08 | 21.55 | 22.10 | 20.55 | 21.06 | -1.312% | 80,424 | +350.570% |
| 2025-08-07 | 21.58 | 21.64 | 20.77 | 21.34 | +1.716% | 70,068 | +344.658% |
| 2025-08-06 | 20.93 | 21.40 | 20.82 | 20.98 | +0.215% | 64,499 | +352.288% |
| 2025-08-05 | 21.88 | 23.03 | 20.76 | 20.93 | -3.968% | 120,690 | +353.260% |
| 2025-08-04 | 21.66 | 22.64 | 21.38 | 21.80 | +0.926% | 61,603 | +335.275% |
| 2025-08-01 | 21.60 | 22.24 | 21.37 | 21.60 | -1.460% | 58,806 | +339.306% |
| 2025-07-31 | 22.85 | 24.50 | 21.62 | 21.92 | -4.654% | 68,952 | +332.892% |
| 2025-07-30 | 24.53 | 24.81 | 22.80 | 22.99 | -5.235% | 78,051 | +312.745% |
| 2025-07-29 | 24.95 | 25.29 | 23.19 | 24.26 | -1.262% | 112,043 | +291.138% |
| 2025-07-28 | 23.09 | 24.92 | 23.09 | 24.57 | +6.456% | 246,409 | +286.203% |
| 2025-07-25 | 22.78 | 23.80 | 20.84 | 23.08 | +0.043% | 193,225 | +311.135% |
| 2025-07-24 | 23.04 | 23.59 | 22.59 | 23.07 | -0.560% | 44,922 | +311.313% |
| 2025-07-23 | 23.16 | 23.98 | 22.77 | 23.20 | +1.487% | 127,311 | +309.009% |
| 2025-07-22 | 22.07 | 23.32 | 21.00 | 22.86 | +3.345% | 100,854 | +315.092% |
| 2025-07-21 | 24.50 | 24.75 | 22.10 | 22.12 | -9.530% | 115,216 | +328.978% |
| 2025-07-18 | 23.90 | 24.54 | 23.26 | 24.45 | +3.514% | 203,945 | +288.098% |
| 2025-07-17 | 23.78 | 24.00 | 22.87 | 23.62 | -0.127% | 103,799 | +301.736% |
| 2025-07-16 | 23.17 | 23.99 | 22.66 | 23.65 | +3.005% | 65,053 | +301.226% |
| 2025-07-15 | 23.08 | 24.30 | 22.15 | 22.96 | 0.000% | 114,286 | +313.284% |
| 2025-07-14 | 21.77 | 23.18 | 21.18 | 22.96 | +5.466% | 162,891 | +313.284% |
| 2025-07-11 | 20.79 | 22.31 | 20.48 | 21.77 | +3.765% | 63,077 | +335.875% |
| 2025-07-10 | 20.71 | 21.77 | 20.59 | 20.98 | +0.287% | 202,830 | +352.288% |
| 2025-07-09 | 20.05 | 21.12 | 19.52 | 20.92 | +4.915% | 321,978 | +353.585% |
| 2025-07-08 | 18.35 | 20.16 | 17.72 | 19.94 | +8.665% | 301,073 | +375.878% |
| 2025-07-07 | 16.10 | 18.44 | 15.82 | 18.35 | +12.370% | 280,801 | +417.112% |
| 2025-07-03 | 15.82 | 16.35 | 15.82 | 16.33 | +3.748% | 53,380 | +481.078% |
| 2025-07-02 | 15.13 | 15.86 | 14.95 | 15.74 | +7.294% | 78,764 | +502.859% |
| 2025-07-01 | 14.14 | 15.18 | 13.97 | 14.67 | +2.803% | 80,333 | +546.830% |
| 2025-06-30 | 14.50 | 15.10 | 14.22 | 14.27 | -1.109% | 44,775 | +564.961% |
| 2025-06-27 | 14.66 | 14.74 | 14.26 | 14.43 | -2.434% | 393,149 | +557.588% |
| 2025-06-26 | 14.97 | 15.24 | 14.43 | 14.79 | -0.805% | 71,347 | +541.582% |
| 2025-06-25 | 14.61 | 14.95 | 14.34 | 14.91 | +1.016% | 71,252 | +536.419% |
| 2025-06-24 | 14.78 | 15.19 | 14.64 | 14.76 | +1.374% | 50,133 | +542.886% |
| 2025-06-23 | 14.81 | 15.14 | 14.47 | 14.56 | -2.478% | 60,890 | +551.717% |
| 2025-06-20 | 15.39 | 15.84 | 14.91 | 14.93 | -1.841% | 132,762 | +535.566% |
| 2025-06-18 | 14.59 | 15.32 | 14.46 | 15.21 | +4.178% | 53,388 | +523.866% |
| 2025-06-17 | 14.45 | 15.00 | 14.19 | 14.60 | -0.137% | 63,584 | +549.932% |
| 2025-06-16 | 14.80 | 14.80 | 14.43 | 14.62 | +0.343% | 20,779 | +549.042% |
| 2025-06-13 | 13.97 | 14.77 | 13.97 | 14.57 | +1.675% | 52,259 | +551.270% |
| 2025-06-12 | 14.67 | 14.88 | 13.92 | 14.33 | -2.384% | 53,510 | +562.177% |
| 2025-06-11 | 15.52 | 15.67 | 14.19 | 14.68 | -4.489% | 59,789 | +546.390% |
| 2025-06-10 | 14.43 | 15.59 | 14.43 | 15.37 | +6.810% | 114,571 | +517.372% |
| 2025-06-09 | 13.96 | 14.55 | 13.26 | 14.39 | +3.376% | 81,676 | +559.416% |
| 2025-06-06 | 13.11 | 13.96 | 13.11 | 13.92 | +7.991% | 91,386 | +581.681% |
| 2025-06-05 | 13.02 | 13.16 | 12.80 | 12.89 | -0.846% | 54,393 | +636.152% |
| 2025-06-04 | 13.56 | 13.74 | 12.94 | 13.00 | -3.917% | 30,427 | +629.923% |
| 2025-06-03 | 13.05 | 13.90 | 13.05 | 13.53 | +4.398% | 78,787 | +601.330% |
| 2025-06-02 | 13.46 | 13.46 | 12.72 | 12.96 | -3.786% | 68,535 | +632.176% |
| 2025-05-30 | 13.73 | 13.85 | 13.17 | 13.47 | -2.036% | 76,322 | +604.454% |
| 2025-05-29 | 12.95 | 13.88 | 12.95 | 13.75 | +6.507% | 140,633 | +590.109% |
| 2025-05-28 | 13.43 | 13.46 | 12.87 | 12.91 | -1.676% | 29,163 | +635.012% |
| 2025-05-27 | 13.09 | 13.33 | 12.68 | 13.13 | +2.100% | 100,655 | +622.696% |
| 2025-05-23 | 12.27 | 12.93 | 12.24 | 12.86 | +2.552% | 73,683 | +637.869% |
| 2025-05-22 | 13.02 | 13.07 | 12.50 | 12.54 | -4.711% | 51,826 | +656.699% |
| 2025-05-21 | 12.92 | 13.55 | 12.52 | 13.16 | +0.689% | 162,680 | +621.049% |
| 2025-05-20 | 12.45 | 13.18 | 12.38 | 13.07 | +4.812% | 194,274 | +626.014% |
| 2025-05-19 | 12.15 | 12.63 | 12.15 | 12.47 | +1.135% | 113,857 | +660.946% |
| 2025-05-16 | 12.03 | 12.48 | 12.03 | 12.33 | +2.579% | 54,679 | +669.586% |
| 2025-05-15 | 10.97 | 12.31 | 10.97 | 12.02 | +10.886% | 71,747 | +689.434% |
| 2025-05-14 | 11.25 | 11.31 | 10.84 | 10.84 | -3.901% | 77,206 | +775.369% |
| 2025-05-13 | 11.82 | 11.87 | 11.19 | 11.28 | -3.672% | 100,704 | +741.223% |
| 2025-05-12 | 11.61 | 11.92 | 11.52 | 11.71 | +4.787% | 63,445 | +710.333% |
| 2025-05-09 | 11.25 | 11.97 | 11.15 | 11.18 | -0.755% | 77,931 | +749.128% |
| 2025-05-08 | 11.11 | 11.96 | 10.90 | 11.26 | +1.441% | 108,318 | +742.718% |
| 2025-05-07 | 12.60 | 12.60 | 11.03 | 11.10 | -10.772% | 81,305 | +754.865% |
| 2025-05-06 | 12.20 | 12.57 | 11.99 | 12.44 | +0.892% | 165,443 | +662.781% |
| 2025-05-05 | 12.04 | 12.54 | 11.73 | 12.33 | +1.481% | 179,402 | +669.586% |
| 2025-05-02 | 12.44 | 12.51 | 11.88 | 12.15 | -1.380% | 122,946 | +680.988% |
| 2025-05-01 | 12.33 | 12.82 | 12.09 | 12.32 | -0.081% | 86,311 | +670.211% |
| 2025-04-30 | 11.59 | 12.52 | 11.43 | 12.33 | +5.205% | 103,133 | +669.586% |
| 2025-04-29 | 12.28 | 12.28 | 11.13 | 11.72 | -5.101% | 208,368 | +709.642% |
| 2025-04-28 | 12.35 | 12.80 | 12.23 | 12.35 | +0.734% | 85,402 | +668.340% |
| 2025-04-25 | 11.85 | 12.82 | 11.84 | 12.26 | +2.337% | 41,757 | +673.980% |
| 2025-04-24 | 12.19 | 12.74 | 11.88 | 11.98 | -1.480% | 45,789 | +692.070% |
| 2025-04-23 | 12.07 | 12.69 | 12.00 | 12.16 | +2.443% | 51,435 | +680.345% |
| 2025-04-22 | 11.53 | 11.95 | 11.40 | 11.87 | +4.306% | 52,139 | +699.410% |
| 2025-04-21 | 11.26 | 11.72 | 11.22 | 11.38 | -0.785% | 150,009 | +733.831% |
| 2025-04-17 | 11.47 | 11.79 | 11.25 | 11.47 | 0.000% | 84,648 | +727.289% |
| 2025-04-16 | 11.59 | 12.04 | 11.39 | 11.47 | -2.714% | 63,201 | +727.289% |
| 2025-04-15 | 11.74 | 12.05 | 11.57 | 11.79 | 0.000% | 72,015 | +704.835% |