ITCI
Intra-Cellular Therapies Inc.
stockNASDAQ
InactiveApr 1, 2025
131.87USD-0.038%(-0.05)16,062,974
ITCI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-04-01 | 131.90 | 131.98 | 131.63 | 131.87 | -0.038% | 16,062,974 | 0.000% |
| 2025-03-31 | 131.84 | 131.95 | 131.80 | 131.92 | +0.083% | 2,957,650 | -0.038% |
| 2025-03-28 | 131.85 | 131.87 | 131.79 | 131.81 | +0.046% | 1,584,640 | +0.046% |
| 2025-03-27 | 131.75 | 131.79 | 131.71 | 131.75 | +0.046% | 1,868,089 | +0.091% |
| 2025-03-26 | 131.78 | 131.78 | 131.65 | 131.69 | -0.008% | 1,016,572 | +0.137% |
| 2025-03-25 | 131.75 | 131.79 | 131.63 | 131.70 | 0.000% | 1,109,496 | +0.129% |
| 2025-03-24 | 131.58 | 131.71 | 131.58 | 131.70 | +0.038% | 588,155 | +0.129% |
| 2025-03-21 | 131.55 | 131.67 | 131.51 | 131.65 | +0.038% | 1,777,490 | +0.167% |
| 2025-03-20 | 131.55 | 131.60 | 131.50 | 131.60 | +0.053% | 911,530 | +0.205% |
| 2025-03-19 | 131.45 | 131.57 | 131.45 | 131.53 | +0.061% | 1,223,154 | +0.258% |
| 2025-03-18 | 131.42 | 131.48 | 131.35 | 131.45 | 0.000% | 1,459,331 | +0.320% |
| 2025-03-17 | 131.29 | 131.46 | 131.27 | 131.45 | +0.145% | 996,053 | +0.320% |
| 2025-03-14 | 131.28 | 131.40 | 131.24 | 131.26 | -0.076% | 1,496,408 | +0.465% |
| 2025-03-13 | 131.25 | 131.38 | 131.22 | 131.36 | +0.084% | 1,808,397 | +0.388% |
| 2025-03-12 | 131.25 | 131.33 | 131.19 | 131.25 | +0.008% | 2,671,516 | +0.472% |
| 2025-03-11 | 131.24 | 131.37 | 131.23 | 131.24 | -0.008% | 3,186,981 | +0.480% |
| 2025-03-10 | 131.21 | 131.28 | 131.20 | 131.25 | +0.008% | 2,622,102 | +0.472% |
| 2025-03-07 | 131.30 | 131.31 | 131.21 | 131.24 | -0.008% | 1,158,606 | +0.480% |
| 2025-03-06 | 131.22 | 131.28 | 131.20 | 131.25 | +0.046% | 1,155,821 | +0.472% |
| 2025-03-05 | 131.28 | 131.35 | 131.18 | 131.19 | -0.038% | 2,862,740 | +0.518% |
| 2025-03-04 | 131.26 | 131.36 | 131.21 | 131.24 | -0.030% | 2,832,252 | +0.480% |
| 2025-03-03 | 131.33 | 131.35 | 131.20 | 131.28 | +2.402% | 7,146,886 | +0.449% |
| 2025-02-28 | 128.49 | 128.50 | 128.06 | 128.20 | -0.039% | 1,404,420 | +2.863% |
| 2025-02-27 | 128.59 | 128.63 | 128.20 | 128.25 | -0.163% | 1,277,515 | +2.823% |
| 2025-02-26 | 129.00 | 129.00 | 128.04 | 128.46 | -0.093% | 1,593,415 | +2.655% |
| 2025-02-25 | 128.58 | 128.74 | 128.31 | 128.58 | +0.008% | 1,461,959 | +2.559% |
| 2025-02-24 | 128.68 | 128.72 | 128.53 | 128.57 | -0.023% | 1,488,802 | +2.567% |
| 2025-02-21 | 128.77 | 128.77 | 128.52 | 128.60 | +0.047% | 1,169,219 | +2.543% |
| 2025-02-20 | 128.68 | 128.77 | 128.47 | 128.54 | -0.047% | 1,365,124 | +2.591% |
| 2025-02-19 | 128.03 | 128.75 | 128.00 | 128.60 | +0.500% | 2,621,342 | +2.543% |
| 2025-02-18 | 128.00 | 128.13 | 127.91 | 127.96 | +0.110% | 2,050,917 | +3.056% |
| 2025-02-14 | 127.95 | 128.19 | 127.80 | 127.82 | -0.187% | 1,380,970 | +3.169% |
| 2025-02-13 | 127.91 | 128.15 | 127.72 | 128.06 | +0.070% | 1,030,108 | +2.975% |
| 2025-02-12 | 127.50 | 127.99 | 127.45 | 127.97 | +0.321% | 1,737,902 | +3.048% |
| 2025-02-11 | 127.22 | 127.97 | 127.06 | 127.56 | +0.346% | 1,555,899 | +3.379% |
| 2025-02-10 | 127.11 | 127.30 | 127.05 | 127.12 | +0.087% | 1,630,216 | +3.737% |
| 2025-02-07 | 127.24 | 127.26 | 127.01 | 127.01 | -0.087% | 1,361,316 | +3.826% |
| 2025-02-06 | 127.08 | 127.26 | 127.01 | 127.12 | +0.071% | 1,796,659 | +3.737% |
| 2025-02-05 | 127.19 | 127.23 | 126.92 | 127.03 | +0.102% | 2,077,196 | +3.810% |
| 2025-02-04 | 127.24 | 127.36 | 126.88 | 126.90 | -0.228% | 3,181,301 | +3.916% |
| 2025-02-03 | 126.89 | 127.32 | 126.89 | 127.19 | +0.087% | 1,730,549 | +3.680% |
| 2025-01-31 | 127.27 | 127.27 | 127.01 | 127.08 | +0.063% | 1,441,227 | +3.769% |
| 2025-01-30 | 126.91 | 127.24 | 126.91 | 127.00 | -0.016% | 2,289,517 | +3.835% |
| 2025-01-29 | 127.38 | 127.38 | 126.94 | 127.02 | +0.016% | 2,316,397 | +3.818% |
| 2025-01-28 | 127.16 | 127.25 | 126.94 | 127.00 | -0.165% | 2,046,512 | +3.835% |
| 2025-01-27 | 127.31 | 127.47 | 127.15 | 127.21 | -0.110% | 2,718,808 | +3.663% |
| 2025-01-24 | 127.20 | 127.61 | 127.19 | 127.35 | +0.220% | 4,036,357 | +3.549% |
| 2025-01-23 | 127.19 | 127.43 | 127.07 | 127.07 | -0.063% | 4,440,361 | +3.777% |
| 2025-01-22 | 127.00 | 127.60 | 127.00 | 127.15 | +0.514% | 6,205,637 | +3.712% |
| 2025-01-21 | 126.64 | 126.93 | 126.43 | 126.50 | +0.238% | 6,065,047 | +4.245% |
| 2025-01-17 | 126.65 | 126.73 | 126.16 | 126.20 | -0.048% | 5,902,094 | +4.493% |
| 2025-01-16 | 127.00 | 127.09 | 126.25 | 126.26 | -0.355% | 7,281,140 | +4.443% |
| 2025-01-15 | 126.91 | 127.16 | 126.00 | 126.71 | -0.142% | 7,599,627 | +4.072% |
| 2025-01-14 | 127.19 | 127.45 | 126.75 | 126.89 | -0.236% | 16,583,337 | +3.925% |
| 2025-01-13 | 127.95 | 128.00 | 126.90 | 127.19 | +34.068% | 35,806,805 | +3.680% |
| 2025-01-10 | 86.53 | 98.39 | 86.25 | 94.87 | +14.910% | 4,092,371 | +39.001% |
| 2025-01-08 | 83.00 | 83.05 | 81.86 | 82.56 | -0.805% | 393,984 | +59.726% |
| 2025-01-07 | 81.68 | 84.19 | 80.83 | 83.23 | +1.773% | 694,813 | +58.440% |
| 2025-01-06 | 83.71 | 83.75 | 81.40 | 81.78 | -2.317% | 695,105 | +61.250% |
| 2025-01-03 | 84.59 | 84.64 | 82.76 | 83.72 | -0.617% | 364,315 | +57.513% |
| 2025-01-02 | 84.16 | 84.99 | 83.75 | 84.24 | +0.862% | 496,073 | +56.541% |
| 2024-12-31 | 83.67 | 84.70 | 83.05 | 83.52 | +0.048% | 341,755 | +57.890% |
| 2024-12-30 | 84.21 | 84.86 | 82.32 | 83.48 | -1.615% | 395,118 | +57.966% |
| 2024-12-27 | 85.62 | 86.25 | 84.14 | 84.85 | -1.337% | 476,261 | +55.415% |
| 2024-12-26 | 84.60 | 86.36 | 84.41 | 86.00 | +0.892% | 274,608 | +53.337% |
| 2024-12-24 | 83.93 | 85.78 | 83.46 | 85.24 | +1.476% | 187,078 | +54.704% |
| 2024-12-23 | 83.86 | 84.52 | 83.06 | 84.00 | +0.659% | 336,590 | +56.988% |
| 2024-12-20 | 84.54 | 85.03 | 82.76 | 83.45 | -0.820% | 927,843 | +58.023% |
| 2024-12-19 | 86.59 | 87.95 | 83.42 | 84.14 | -2.975% | 696,866 | +56.727% |
| 2024-12-18 | 87.86 | 89.12 | 86.09 | 86.72 | -0.276% | 982,699 | +52.064% |
| 2024-12-17 | 84.94 | 87.07 | 84.15 | 86.96 | +2.174% | 517,736 | +51.644% |
| 2024-12-16 | 82.55 | 85.50 | 82.19 | 85.11 | +2.505% | 448,738 | +54.941% |
| 2024-12-13 | 83.12 | 83.91 | 82.14 | 83.03 | -0.444% | 352,613 | +58.822% |
| 2024-12-12 | 83.96 | 84.31 | 82.61 | 83.40 | -0.572% | 380,397 | +58.118% |
| 2024-12-11 | 83.42 | 84.18 | 81.37 | 83.88 | +0.926% | 418,260 | +57.213% |
| 2024-12-10 | 85.23 | 85.58 | 82.89 | 83.11 | -2.177% | 316,752 | +58.669% |
| 2024-12-09 | 84.15 | 85.44 | 82.84 | 84.96 | +0.485% | 390,413 | +55.214% |
| 2024-12-06 | 84.00 | 84.71 | 83.39 | 84.55 | +0.547% | 273,244 | +55.967% |
| 2024-12-05 | 85.41 | 85.41 | 83.52 | 84.09 | -2.164% | 368,577 | +56.820% |
| 2024-12-04 | 85.00 | 86.32 | 84.73 | 85.95 | +0.750% | 362,406 | +53.426% |
| 2024-12-03 | 86.01 | 86.76 | 84.47 | 85.31 | -0.837% | 320,331 | +54.577% |
| 2024-12-02 | 85.53 | 86.99 | 85.39 | 86.03 | +0.444% | 463,415 | +53.284% |
| 2024-11-29 | 86.19 | 86.59 | 84.63 | 85.65 | -1.086% | 257,449 | +53.964% |
| 2024-11-27 | 85.57 | 86.78 | 85.13 | 86.59 | +0.185% | 399,517 | +52.292% |
| 2024-11-26 | 85.32 | 86.60 | 84.72 | 86.43 | +1.694% | 283,915 | +52.574% |
| 2024-11-25 | 86.27 | 86.86 | 84.89 | 84.99 | -0.817% | 447,516 | +55.159% |
| 2024-11-22 | 85.88 | 86.10 | 84.74 | 85.69 | +0.281% | 435,381 | +53.892% |
| 2024-11-21 | 85.51 | 86.05 | 84.38 | 85.45 | -0.222% | 379,781 | +54.324% |
| 2024-11-20 | 83.35 | 86.36 | 82.77 | 85.64 | +2.747% | 394,880 | +53.982% |
| 2024-11-19 | 82.64 | 83.49 | 81.90 | 83.35 | +1.067% | 689,922 | +58.212% |
| 2024-11-18 | 83.56 | 83.61 | 81.83 | 82.47 | -1.139% | 582,939 | +59.901% |
| 2024-11-15 | 86.77 | 87.12 | 83.21 | 83.42 | -4.804% | 617,170 | +58.080% |
| 2024-11-14 | 88.00 | 89.33 | 87.40 | 87.63 | -0.669% | 613,321 | +50.485% |
| 2024-11-13 | 88.49 | 89.62 | 87.52 | 88.22 | -0.305% | 983,919 | +49.479% |
| 2024-11-12 | 91.00 | 91.52 | 88.18 | 88.49 | -3.364% | 771,791 | +49.022% |
| 2024-11-11 | 91.73 | 93.45 | 90.63 | 91.57 | +0.307% | 817,148 | +44.010% |
| 2024-11-08 | 89.57 | 91.40 | 89.28 | 91.29 | +0.862% | 573,937 | +44.452% |
| 2024-11-07 | 89.86 | 91.68 | 89.41 | 90.51 | +1.196% | 577,597 | +45.697% |
| 2024-11-06 | 90.00 | 90.25 | 87.48 | 89.44 | +0.224% | 694,921 | +47.440% |
| 2024-11-05 | 85.79 | 89.44 | 85.08 | 89.24 | +3.563% | 506,069 | +47.770% |
| 2024-11-04 | 86.41 | 87.31 | 86.02 | 86.17 | -0.428% | 711,892 | +53.035% |
| 2024-11-01 | 84.84 | 86.98 | 84.36 | 86.54 | +2.112% | 819,584 | +52.380% |
| 2024-10-31 | 85.01 | 86.88 | 84.57 | 84.75 | -0.842% | 1,041,500 | +55.599% |
| 2024-10-30 | 78.89 | 88.00 | 76.76 | 85.47 | +11.362% | 2,510,950 | +54.288% |
| 2024-10-29 | 77.24 | 78.02 | 75.57 | 76.75 | -0.091% | 639,774 | +71.818% |
| 2024-10-28 | 75.93 | 77.05 | 75.58 | 76.82 | +1.332% | 634,975 | +71.661% |
| 2024-10-25 | 75.60 | 76.87 | 75.25 | 75.81 | +0.225% | 410,570 | +73.948% |
| 2024-10-24 | 75.22 | 76.03 | 74.80 | 75.64 | +0.826% | 251,020 | +74.339% |
| 2024-10-23 | 76.52 | 76.98 | 74.76 | 75.02 | -2.685% | 268,559 | +75.780% |
| 2024-10-22 | 76.52 | 78.03 | 76.17 | 77.09 | +0.234% | 342,124 | +71.060% |
| 2024-10-21 | 77.94 | 78.47 | 76.56 | 76.91 | -1.825% | 458,951 | +71.460% |
| 2024-10-18 | 78.22 | 79.45 | 78.03 | 78.34 | -0.432% | 444,690 | +68.330% |
| 2024-10-17 | 76.46 | 78.83 | 76.42 | 78.68 | +3.404% | 455,300 | +67.603% |
| 2024-10-16 | 75.10 | 76.55 | 74.59 | 76.09 | +1.847% | 416,428 | +73.308% |
| 2024-10-15 | 73.91 | 75.11 | 73.82 | 74.71 | +1.178% | 730,641 | +76.509% |
| 2024-10-14 | 76.02 | 76.14 | 73.76 | 73.84 | -2.534% | 519,254 | +78.589% |
| 2024-10-11 | 73.70 | 76.19 | 73.70 | 75.76 | +2.921% | 615,896 | +74.063% |
| 2024-10-10 | 73.10 | 73.70 | 71.95 | 73.61 | +0.505% | 380,683 | +79.147% |
| 2024-10-09 | 72.68 | 74.32 | 72.31 | 73.24 | +1.174% | 489,513 | +80.052% |
| 2024-10-08 | 71.43 | 72.71 | 71.20 | 72.39 | +1.686% | 585,420 | +82.166% |
| 2024-10-07 | 72.90 | 73.17 | 70.90 | 71.19 | -2.332% | 494,476 | +85.237% |
| 2024-10-04 | 72.71 | 72.97 | 72.32 | 72.89 | +0.886% | 264,032 | +80.916% |
| 2024-10-03 | 72.53 | 73.31 | 72.21 | 72.25 | -0.510% | 521,344 | +82.519% |
| 2024-10-02 | 72.30 | 73.34 | 71.82 | 72.62 | -0.041% | 334,652 | +81.589% |
| 2024-10-01 | 73.63 | 73.63 | 71.89 | 72.65 | -0.711% | 364,825 | +81.514% |
| 2024-09-30 | 73.00 | 73.91 | 72.78 | 73.17 | -0.177% | 354,338 | +80.224% |
| 2024-09-27 | 74.00 | 74.62 | 72.54 | 73.30 | +0.123% | 382,328 | +79.905% |
| 2024-09-26 | 74.58 | 74.92 | 73.05 | 73.21 | -1.560% | 283,198 | +80.126% |
| 2024-09-25 | 75.81 | 75.97 | 73.73 | 74.37 | -1.523% | 359,536 | +77.316% |
| 2024-09-24 | 76.22 | 76.22 | 74.05 | 75.52 | -0.383% | 600,985 | +74.616% |
| 2024-09-23 | 77.82 | 78.21 | 74.77 | 75.81 | -2.319% | 416,441 | +73.948% |
| 2024-09-20 | 77.00 | 78.15 | 76.80 | 77.61 | +0.831% | 805,323 | +69.914% |
| 2024-09-19 | 75.12 | 77.18 | 74.61 | 76.97 | +3.039% | 546,633 | +71.326% |
| 2024-09-18 | 74.95 | 75.72 | 74.46 | 74.70 | -0.546% | 429,262 | +76.533% |
| 2024-09-17 | 75.27 | 76.56 | 74.67 | 75.11 | -0.199% | 394,679 | +75.569% |
| 2024-09-16 | 75.75 | 76.60 | 75.21 | 75.26 | -0.159% | 405,075 | +75.219% |
| 2024-09-13 | 75.55 | 76.98 | 74.95 | 75.38 | +0.213% | 487,835 | +74.940% |
| 2024-09-12 | 74.55 | 75.85 | 74.10 | 75.22 | +0.669% | 408,409 | +75.312% |
| 2024-09-11 | 73.62 | 74.92 | 73.05 | 74.72 | +1.577% | 253,400 | +76.486% |
| 2024-09-10 | 74.80 | 75.16 | 73.22 | 73.56 | -1.142% | 945,390 | +79.269% |
| 2024-09-09 | 73.86 | 76.34 | 73.71 | 74.41 | +1.183% | 668,908 | +77.221% |
| 2024-09-06 | 74.89 | 76.12 | 73.02 | 73.54 | +1.547% | 839,804 | +79.317% |
| 2024-09-05 | 73.13 | 73.13 | 71.80 | 72.42 | -0.330% | 300,043 | +82.091% |
| 2024-09-04 | 72.61 | 73.09 | 71.75 | 72.66 | -0.466% | 364,085 | +81.489% |
| 2024-09-03 | 73.30 | 74.73 | 72.61 | 73.00 | -0.382% | 447,609 | +80.644% |
| 2024-08-30 | 72.27 | 73.48 | 72.20 | 73.28 | +1.412% | 592,717 | +79.954% |
| 2024-08-29 | 72.77 | 73.47 | 72.02 | 72.26 | -0.701% | 376,209 | +82.494% |
| 2024-08-28 | 73.70 | 73.74 | 72.42 | 72.77 | -1.502% | 401,167 | +81.215% |
| 2024-08-27 | 74.18 | 74.52 | 72.88 | 73.88 | -0.819% | 392,642 | +78.492% |
| 2024-08-26 | 74.46 | 75.15 | 74.35 | 74.49 | +0.013% | 211,965 | +77.030% |
| 2024-08-23 | 74.54 | 74.81 | 74.00 | 74.48 | +0.161% | 262,403 | +77.054% |
| 2024-08-22 | 75.64 | 75.75 | 74.27 | 74.36 | -1.757% | 423,462 | +77.340% |
| 2024-08-21 | 77.14 | 78.14 | 74.90 | 75.69 | -1.689% | 662,557 | +74.224% |
| 2024-08-20 | 75.93 | 77.32 | 75.36 | 76.99 | +1.664% | 365,534 | +71.282% |
| 2024-08-19 | 74.83 | 75.75 | 74.19 | 75.73 | +1.203% | 404,789 | +74.132% |
| 2024-08-16 | 75.00 | 75.38 | 74.22 | 74.83 | -0.585% | 477,189 | +76.226% |
| 2024-08-15 | 76.57 | 77.22 | 74.89 | 75.27 | -0.463% | 546,881 | +75.196% |
| 2024-08-14 | 75.70 | 76.05 | 74.02 | 75.62 | +0.385% | 478,091 | +74.385% |
| 2024-08-13 | 75.02 | 77.14 | 74.44 | 75.33 | +0.574% | 459,604 | +75.056% |
| 2024-08-12 | 73.68 | 74.97 | 73.35 | 74.90 | +1.752% | 422,734 | +76.061% |
| 2024-08-09 | 74.86 | 75.39 | 73.00 | 73.61 | -1.088% | 505,179 | +79.147% |
| 2024-08-08 | 73.68 | 74.47 | 72.11 | 74.42 | +1.073% | 958,189 | +77.197% |
| 2024-08-07 | 76.95 | 77.29 | 72.85 | 73.63 | -5.808% | 2,016,615 | +79.098% |
| 2024-08-06 | 78.54 | 79.22 | 76.93 | 78.17 | +0.476% | 907,532 | +68.696% |
| 2024-08-05 | 72.43 | 78.11 | 72.29 | 77.80 | +0.647% | 1,140,363 | +69.499% |
| 2024-08-02 | 77.33 | 78.31 | 76.29 | 77.30 | -2.152% | 395,635 | +70.595% |
| 2024-08-01 | 78.69 | 79.49 | 77.83 | 79.00 | +0.356% | 450,414 | +66.924% |
| 2024-07-31 | 78.95 | 79.67 | 78.02 | 78.72 | +0.794% | 587,791 | +67.518% |
| 2024-07-30 | 78.19 | 79.01 | 76.71 | 78.10 | -0.115% | 569,606 | +68.848% |
| 2024-07-29 | 80.44 | 80.44 | 77.15 | 78.19 | -2.737% | 770,260 | +68.653% |
| 2024-07-26 | 81.16 | 82.00 | 79.43 | 80.39 | -0.557% | 622,203 | +64.038% |
| 2024-07-25 | 77.11 | 81.82 | 77.11 | 80.84 | +4.620% | 1,565,147 | +63.125% |
| 2024-07-24 | 77.88 | 78.29 | 77.05 | 77.27 | -1.189% | 408,194 | +70.661% |
| 2024-07-23 | 76.48 | 79.38 | 75.58 | 78.20 | +2.249% | 1,060,945 | +68.632% |
| 2024-07-22 | 75.75 | 76.55 | 74.62 | 76.48 | +2.164% | 539,582 | +72.424% |
| 2024-07-19 | 75.24 | 76.10 | 74.48 | 74.86 | -0.107% | 662,954 | +76.155% |
| 2024-07-18 | 76.53 | 76.83 | 74.45 | 74.94 | -2.052% | 736,729 | +75.967% |
| 2024-07-17 | 77.90 | 78.62 | 75.94 | 76.51 | -2.622% | 765,853 | +72.357% |
| 2024-07-16 | 79.26 | 79.88 | 78.46 | 78.57 | -0.152% | 607,967 | +67.838% |
| 2024-07-15 | 78.10 | 79.03 | 77.57 | 78.69 | +0.717% | 520,235 | +67.582% |
| 2024-07-12 | 78.31 | 79.03 | 77.48 | 78.13 | -0.243% | 930,376 | +68.783% |
| 2024-07-11 | 77.40 | 79.71 | 77.21 | 78.32 | +1.333% | 1,043,033 | +68.373% |
| 2024-07-10 | 75.14 | 77.56 | 74.54 | 77.29 | +4.347% | 1,422,239 | +70.617% |
| 2024-07-09 | 71.68 | 74.36 | 71.25 | 74.07 | +3.508% | 1,006,425 | +78.034% |
| 2024-07-08 | 69.53 | 71.72 | 68.98 | 71.56 | +2.875% | 818,907 | +84.279% |
| 2024-07-05 | 69.00 | 69.72 | 68.16 | 69.56 | +0.709% | 466,600 | +89.577% |
| 2024-07-03 | 67.81 | 69.13 | 67.68 | 69.07 | +0.773% | 591,515 | +90.922% |
| 2024-07-02 | 68.77 | 69.37 | 68.15 | 68.54 | +0.809% | 1,381,190 | +92.399% |
| 2024-07-01 | 68.38 | 71.86 | 66.26 | 67.99 | -0.730% | 1,796,949 | +93.955% |
| 2024-06-28 | 71.01 | 71.77 | 67.69 | 68.49 | -3.508% | 13,551,866 | +92.539% |
| 2024-06-27 | 71.76 | 72.03 | 70.67 | 70.98 | -0.155% | 1,194,280 | +85.785% |
| 2024-06-26 | 71.66 | 72.36 | 70.52 | 71.09 | -1.837% | 1,351,308 | +85.497% |
| 2024-06-25 | 74.59 | 76.19 | 71.95 | 72.42 | -4.168% | 1,296,321 | +82.091% |
| 2024-06-24 | 76.55 | 77.24 | 75.28 | 75.57 | -1.319% | 811,082 | +74.500% |
| 2024-06-21 | 75.77 | 77.94 | 75.60 | 76.58 | +1.363% | 1,595,513 | +72.199% |
| 2024-06-20 | 75.23 | 76.72 | 74.06 | 75.55 | +0.093% | 1,344,344 | +74.547% |
| 2024-06-18 | 76.07 | 78.53 | 71.56 | 75.48 | +9.598% | 4,685,597 | +74.709% |
| 2024-06-17 | 67.91 | 70.07 | 67.91 | 68.87 | +1.623% | 803,377 | +91.477% |
| 2024-06-14 | 67.66 | 69.28 | 66.57 | 67.77 | -0.936% | 613,828 | +94.585% |
| 2024-06-13 | 68.99 | 69.00 | 67.17 | 68.41 | +0.308% | 697,733 | +92.764% |
| 2024-06-12 | 70.22 | 70.43 | 67.97 | 68.20 | -1.345% | 840,742 | +93.358% |
| 2024-06-11 | 67.62 | 69.64 | 66.89 | 69.13 | +0.087% | 335,377 | +90.757% |
| 2024-06-10 | 68.16 | 69.48 | 67.05 | 69.07 | +0.965% | 458,629 | +90.922% |
| 2024-06-07 | 68.13 | 68.75 | 67.37 | 68.41 | -0.204% | 557,298 | +92.764% |
| 2024-06-06 | 67.69 | 68.76 | 67.04 | 68.55 | +1.091% | 466,269 | +92.371% |
| 2024-06-05 | 68.23 | 68.23 | 66.75 | 67.81 | -0.103% | 451,960 | +94.470% |
| 2024-06-04 | 68.32 | 68.61 | 67.06 | 67.88 | -0.775% | 579,440 | +94.269% |
| 2024-06-03 | 67.42 | 70.08 | 67.30 | 68.41 | +1.740% | 812,695 | +92.764% |
| 2024-05-31 | 66.02 | 67.70 | 65.81 | 67.24 | +2.422% | 1,017,155 | +96.118% |
| 2024-05-30 | 66.66 | 67.40 | 65.15 | 65.65 | -1.338% | 588,974 | +100.868% |
| 2024-05-29 | 65.06 | 67.09 | 64.72 | 66.54 | +1.402% | 758,935 | +98.182% |
| 2024-05-28 | 65.67 | 66.55 | 65.20 | 65.62 | +0.122% | 628,913 | +100.960% |
| 2024-05-24 | 66.48 | 66.48 | 64.88 | 65.54 | -1.251% | 601,721 | +101.205% |
| 2024-05-23 | 70.00 | 70.00 | 65.82 | 66.37 | -1.382% | 893,945 | +98.689% |
| 2024-05-22 | 66.88 | 69.12 | 66.86 | 67.30 | +0.448% | 799,813 | +95.944% |
| 2024-05-21 | 65.10 | 67.99 | 64.89 | 67.00 | +2.572% | 953,959 | +96.821% |
| 2024-05-20 | 65.06 | 65.82 | 64.09 | 65.32 | +0.492% | 998,561 | +101.883% |
| 2024-05-17 | 66.88 | 66.88 | 64.92 | 65.00 | -2.300% | 759,446 | +102.877% |
| 2024-05-16 | 66.72 | 67.09 | 65.51 | 66.53 | -0.464% | 717,211 | +98.211% |
| 2024-05-15 | 66.68 | 68.16 | 66.51 | 66.84 | +1.720% | 686,618 | +97.292% |
| 2024-05-14 | 66.76 | 67.27 | 65.17 | 65.71 | -0.920% | 691,450 | +100.685% |
| 2024-05-13 | 65.16 | 67.22 | 65.16 | 66.32 | +2.094% | 706,185 | +98.839% |
| 2024-05-10 | 65.75 | 66.71 | 64.92 | 64.96 | -0.915% | 714,975 | +103.002% |
| 2024-05-09 | 66.97 | 67.23 | 65.45 | 65.56 | -2.149% | 760,044 | +101.144% |
| 2024-05-08 | 71.12 | 71.22 | 66.95 | 67.00 | -5.912% | 959,170 | +96.821% |
| 2024-05-07 | 69.72 | 71.64 | 68.61 | 71.21 | +0.282% | 1,126,954 | +85.185% |
| 2024-05-06 | 68.88 | 71.02 | 68.26 | 71.01 | +3.212% | 749,043 | +85.706% |
| 2024-05-03 | 71.07 | 71.35 | 68.48 | 68.80 | -2.189% | 903,541 | +91.672% |
| 2024-05-02 | 73.77 | 73.77 | 69.98 | 70.34 | -3.286% | 1,215,381 | +87.475% |
| 2024-05-01 | 71.61 | 73.68 | 71.61 | 72.73 | +1.281% | 707,204 | +81.314% |
| 2024-04-30 | 72.45 | 72.83 | 71.38 | 71.81 | -0.678% | 824,551 | +83.637% |
| 2024-04-29 | 73.58 | 73.82 | 71.97 | 72.30 | -1.310% | 543,050 | +82.393% |
| 2024-04-26 | 72.27 | 73.52 | 71.66 | 73.26 | +1.567% | 591,571 | +80.003% |
| 2024-04-25 | 72.46 | 72.78 | 71.35 | 72.13 | -1.354% | 637,839 | +82.823% |
| 2024-04-24 | 73.74 | 74.12 | 72.41 | 73.12 | -1.203% | 732,588 | +80.347% |
| 2024-04-23 | 75.06 | 76.89 | 73.69 | 74.01 | -0.711% | 825,421 | +78.179% |
| 2024-04-22 | 73.68 | 75.14 | 72.02 | 74.54 | +2.998% | 1,898,003 | +76.912% |
| 2024-04-19 | 72.31 | 74.56 | 70.93 | 72.37 | +0.514% | 2,100,589 | +82.216% |
| 2024-04-18 | 74.40 | 75.08 | 71.20 | 72.00 | -6.116% | 4,600,891 | +83.153% |
| 2024-04-17 | 79.00 | 83.25 | 76.50 | 76.69 | -3.945% | 2,851,537 | +71.952% |
| 2024-04-16 | 75.29 | 84.89 | 75.00 | 79.84 | +23.286% | 7,374,014 | +65.168% |
| 2024-04-15 | 65.71 | 66.05 | 64.16 | 64.76 | -1.700% | 500,387 | +103.629% |
| 2024-04-12 | 68.04 | 68.67 | 64.84 | 65.88 | -3.075% | 586,929 | +100.167% |
| 2024-04-11 | 67.89 | 68.68 | 66.53 | 67.97 | +1.026% | 431,105 | +94.012% |
| 2024-04-10 | 67.12 | 68.12 | 66.53 | 67.28 | -1.953% | 541,589 | +96.002% |
| 2024-04-09 | 68.07 | 69.02 | 67.90 | 68.62 | +1.359% | 493,243 | +92.174% |
| 2024-04-08 | 68.74 | 68.91 | 67.33 | 67.70 | -1.081% | 376,861 | +94.786% |
| 2024-04-05 | 67.29 | 69.50 | 67.02 | 68.44 | +1.830% | 702,125 | +92.680% |
| 2024-04-04 | 68.49 | 69.33 | 66.61 | 67.21 | -0.163% | 661,496 | +96.206% |
| 2024-04-03 | 66.28 | 68.73 | 65.99 | 67.32 | +0.975% | 586,293 | +95.885% |
| 2024-04-02 | 66.94 | 67.55 | 65.93 | 66.67 | -2.344% | 502,775 | +97.795% |
| 2024-04-01 | 69.20 | 69.36 | 67.73 | 68.27 | -1.344% | 367,886 | +93.160% |
| 2024-03-28 | 69.78 | 70.00 | 68.14 | 69.20 | -0.746% | 878,657 | +90.564% |
| 2024-03-27 | 67.94 | 69.75 | 67.50 | 69.72 | +3.550% | 428,676 | +89.142% |
| 2024-03-26 | 68.88 | 69.27 | 67.13 | 67.33 | -0.942% | 303,687 | +95.856% |
| 2024-03-25 | 69.59 | 70.07 | 67.82 | 67.97 | -1.521% | 639,309 | +94.012% |
| 2024-03-22 | 68.74 | 69.90 | 68.74 | 69.02 | +0.936% | 821,338 | +91.061% |
| 2024-03-21 | 67.78 | 69.27 | 67.38 | 68.38 | +1.741% | 631,587 | +92.849% |
| 2024-03-20 | 65.50 | 67.41 | 64.95 | 67.21 | +2.689% | 978,929 | +96.206% |
| 2024-03-19 | 63.91 | 66.67 | 63.87 | 65.45 | +0.122% | 519,085 | +101.482% |
| 2024-03-18 | 64.97 | 65.98 | 64.75 | 65.37 | +0.911% | 488,612 | +101.729% |
| 2024-03-15 | 64.46 | 65.09 | 63.92 | 64.78 | +0.325% | 1,070,700 | +103.566% |
| 2024-03-14 | 64.96 | 65.10 | 63.30 | 64.57 | -0.981% | 610,667 | +104.228% |
| 2024-03-13 | 64.26 | 65.74 | 64.04 | 65.21 | +1.305% | 594,802 | +102.224% |
| 2024-03-12 | 65.03 | 65.36 | 64.20 | 64.37 | -1.620% | 685,341 | +104.863% |
| 2024-03-11 | 67.32 | 67.59 | 64.50 | 65.43 | -3.038% | 696,453 | +101.544% |
| 2024-03-08 | 67.40 | 69.08 | 66.84 | 67.48 | +1.139% | 608,862 | +95.421% |
| 2024-03-07 | 66.43 | 67.16 | 65.69 | 66.72 | +1.045% | 581,538 | +97.647% |
| 2024-03-06 | 67.40 | 67.96 | 65.96 | 66.03 | -0.886% | 482,142 | +99.712% |
| 2024-03-05 | 66.89 | 67.53 | 65.12 | 66.62 | -0.907% | 881,519 | +97.944% |
| 2024-03-04 | 71.83 | 71.94 | 67.16 | 67.23 | -5.959% | 853,088 | +96.148% |
| 2024-03-01 | 69.93 | 72.31 | 69.76 | 71.49 | +2.834% | 728,490 | +84.459% |
| 2024-02-29 | 71.56 | 71.75 | 69.13 | 69.52 | -2.263% | 519,589 | +89.686% |
| 2024-02-28 | 72.65 | 72.99 | 70.93 | 71.13 | -2.428% | 405,691 | +85.393% |
| 2024-02-27 | 72.38 | 73.44 | 71.65 | 72.90 | +1.873% | 641,979 | +80.892% |
| 2024-02-26 | 69.88 | 71.61 | 67.53 | 71.56 | +1.995% | 1,082,985 | +84.279% |
| 2024-02-23 | 71.44 | 71.44 | 68.13 | 70.16 | -2.461% | 1,151,562 | +87.956% |
| 2024-02-22 | 70.35 | 73.04 | 62.78 | 71.93 | -1.842% | 2,012,443 | +83.331% |
| 2024-02-21 | 73.30 | 74.14 | 72.16 | 73.28 | -0.570% | 752,780 | +79.954% |
| 2024-02-20 | 75.05 | 75.65 | 73.09 | 73.70 | -2.578% | 697,286 | +78.928% |
| 2024-02-16 | 74.61 | 76.11 | 73.53 | 75.65 | +1.015% | 861,335 | +74.316% |
| 2024-02-15 | 72.75 | 75.40 | 72.00 | 74.89 | +4.028% | 1,221,049 | +76.085% |
| 2024-02-14 | 71.26 | 72.21 | 71.04 | 71.99 | +2.259% | 611,713 | +83.178% |
| 2024-02-13 | 70.80 | 71.28 | 69.35 | 70.40 | -3.204% | 858,759 | +87.315% |
| 2024-02-12 | 73.39 | 73.81 | 72.02 | 72.73 | -0.055% | 803,758 | +81.314% |
| 2024-02-09 | 71.37 | 73.39 | 70.95 | 72.77 | +1.634% | 729,360 | +81.215% |
| 2024-02-08 | 69.22 | 72.29 | 68.66 | 71.60 | +4.419% | 1,009,900 | +84.176% |
| 2024-02-07 | 70.20 | 70.59 | 68.35 | 68.57 | -2.169% | 1,174,928 | +92.314% |
| 2024-02-06 | 69.02 | 70.30 | 68.56 | 70.09 | +1.580% | 763,625 | +88.144% |
| 2024-02-05 | 66.46 | 69.31 | 66.22 | 69.00 | +2.602% | 637,596 | +91.116% |
| 2024-02-02 | 67.38 | 68.09 | 65.99 | 67.25 | -1.379% | 549,457 | +96.089% |
| 2024-02-01 | 67.76 | 68.73 | 67.33 | 68.19 | +1.262% | 669,524 | +93.386% |
| 2024-01-31 | 68.49 | 69.33 | 67.26 | 67.34 | -1.535% | 704,738 | +95.827% |
| 2024-01-30 | 69.66 | 69.66 | 67.00 | 68.39 | -2.104% | 678,057 | +92.821% |
| 2024-01-29 | 67.23 | 70.15 | 66.85 | 69.86 | +3.696% | 670,951 | +88.763% |
| 2024-01-26 | 67.53 | 68.49 | 67.35 | 67.37 | +0.582% | 1,019,565 | +95.740% |
| 2024-01-25 | 67.20 | 67.40 | 66.41 | 66.98 | +1.347% | 986,856 | +96.880% |
| 2024-01-24 | 67.14 | 67.18 | 65.65 | 66.09 | -0.557% | 786,004 | +99.531% |
| 2024-01-23 | 67.92 | 67.94 | 66.30 | 66.46 | -1.277% | 592,012 | +98.420% |
| 2024-01-22 | 66.39 | 67.72 | 66.25 | 67.32 | +2.857% | 689,313 | +95.885% |
| 2024-01-19 | 65.39 | 65.84 | 64.38 | 65.45 | +0.476% | 2,102,730 | +101.482% |
| 2024-01-18 | 66.27 | 66.27 | 64.75 | 65.14 | -1.228% | 756,306 | +102.441% |
| 2024-01-17 | 66.65 | 67.21 | 65.36 | 65.95 | -2.253% | 605,016 | +99.955% |
| 2024-01-16 | 66.12 | 67.93 | 65.52 | 67.47 | +1.673% | 1,043,996 | +95.450% |
| 2024-01-12 | 68.93 | 69.14 | 65.87 | 66.36 | -2.426% | 795,076 | +98.719% |
| 2024-01-11 | 66.85 | 68.01 | 65.72 | 68.01 | +0.636% | 963,199 | +93.898% |
| 2024-01-10 | 71.00 | 71.11 | 67.30 | 67.58 | -4.481% | 873,263 | +95.132% |
| 2024-01-09 | 70.88 | 71.35 | 69.93 | 70.75 | -1.270% | 598,472 | +86.389% |
| 2024-01-08 | 67.99 | 71.71 | 67.68 | 71.66 | +4.613% | 713,179 | +84.022% |
| 2024-01-05 | 68.31 | 70.77 | 67.76 | 68.50 | -0.782% | 739,179 | +92.511% |
| 2024-01-04 | 69.62 | 69.97 | 68.79 | 69.04 | -0.590% | 645,177 | +91.005% |
| 2024-01-03 | 71.50 | 71.63 | 69.03 | 69.45 | -1.475% | 945,997 | +89.878% |
| 2024-01-02 | 70.69 | 72.33 | 69.43 | 70.49 | -1.578% | 847,737 | +87.076% |
| 2023-12-29 | 71.74 | 72.18 | 70.81 | 71.62 | -0.514% | 630,688 | +84.125% |
| 2023-12-28 | 73.65 | 74.17 | 71.45 | 71.99 | -2.254% | 794,725 | +83.178% |
| 2023-12-27 | 71.76 | 73.90 | 71.30 | 73.65 | +3.325% | 696,401 | +79.050% |
| 2023-12-26 | 70.79 | 71.36 | 69.89 | 71.28 | +1.322% | 657,742 | +85.003% |
| 2023-12-22 | 68.50 | 71.78 | 68.50 | 70.35 | +5.488% | 1,346,541 | +87.448% |
| 2023-12-21 | 65.37 | 66.86 | 65.37 | 66.69 | +2.160% | 668,038 | +97.736% |
| 2023-12-20 | 65.10 | 66.45 | 64.05 | 65.28 | -0.366% | 1,077,651 | +102.007% |
| 2023-12-19 | 65.77 | 67.27 | 65.40 | 65.52 | +0.398% | 841,219 | +101.267% |
| 2023-12-18 | 65.40 | 65.82 | 64.01 | 65.26 | -0.275% | 523,264 | +102.069% |
| 2023-12-15 | 65.81 | 66.70 | 64.64 | 65.44 | +0.184% | 1,353,660 | +101.513% |
| 2023-12-14 | 66.47 | 67.99 | 64.61 | 65.32 | -1.538% | 1,293,844 | +101.883% |
| 2023-12-13 | 64.23 | 66.63 | 63.69 | 66.34 | +3.012% | 1,343,336 | +98.779% |
| 2023-12-12 | 59.89 | 64.46 | 58.92 | 64.40 | +7.530% | 1,709,241 | +104.767% |
| 2023-12-11 | 61.77 | 61.77 | 59.05 | 59.89 | -0.663% | 786,926 | +120.187% |
| 2023-12-08 | 61.04 | 61.74 | 59.77 | 60.29 | -1.067% | 731,002 | +118.726% |
| 2023-12-07 | 61.48 | 62.00 | 60.45 | 60.94 | -0.830% | 730,603 | +116.393% |
| 2023-12-06 | 63.11 | 63.11 | 60.64 | 61.45 | -2.196% | 1,032,499 | +114.597% |
| 2023-12-05 | 61.27 | 63.38 | 60.60 | 62.83 | +2.229% | 773,918 | +109.884% |
| 2023-12-04 | 63.00 | 63.93 | 61.20 | 61.46 | -2.196% | 886,577 | +114.562% |
| 2023-12-01 | 61.37 | 63.01 | 59.79 | 62.84 | +2.395% | 1,001,485 | +109.850% |
| 2023-11-30 | 59.63 | 61.41 | 59.37 | 61.37 | +3.264% | 791,917 | +114.877% |
| 2023-11-29 | 59.81 | 60.54 | 58.78 | 59.43 | +0.609% | 813,127 | +121.891% |
| 2023-11-28 | 59.65 | 60.05 | 58.86 | 59.07 | -0.889% | 751,437 | +123.244% |
| 2023-11-27 | 58.89 | 59.61 | 58.14 | 59.60 | +0.303% | 730,858 | +121.258% |
| 2023-11-24 | 59.04 | 60.31 | 58.96 | 59.42 | +0.270% | 302,280 | +121.929% |
| 2023-11-22 | 59.71 | 60.25 | 58.34 | 59.26 | +1.247% | 666,350 | +122.528% |
| 2023-11-21 | 58.20 | 59.48 | 57.67 | 58.53 | -0.051% | 768,572 | +125.303% |
| 2023-11-20 | 57.33 | 59.16 | 56.83 | 58.56 | +2.396% | 723,326 | +125.188% |
| 2023-11-17 | 55.56 | 57.33 | 54.17 | 57.19 | +3.944% | 761,441 | +130.582% |
| 2023-11-16 | 56.73 | 56.73 | 54.76 | 55.02 | -2.946% | 944,573 | +139.676% |
| 2023-11-15 | 56.22 | 57.77 | 56.22 | 56.69 | -0.018% | 626,466 | +132.616% |
| 2023-11-14 | 56.00 | 56.85 | 55.51 | 56.70 | +4.285% | 615,823 | +132.575% |
| 2023-11-13 | 53.35 | 54.93 | 52.88 | 54.37 | +1.702% | 440,376 | +142.542% |
| 2023-11-10 | 53.88 | 54.22 | 52.90 | 53.46 | -0.112% | 933,832 | +146.670% |
| 2023-11-09 | 55.28 | 55.35 | 53.17 | 53.52 | -2.938% | 809,424 | +146.394% |
| 2023-11-08 | 56.60 | 56.60 | 54.66 | 55.14 | -1.956% | 600,767 | +139.155% |
| 2023-11-07 | 55.64 | 56.57 | 54.50 | 56.24 | +0.411% | 894,654 | +134.477% |
| 2023-11-06 | 54.90 | 56.76 | 54.59 | 56.01 | +1.855% | 1,159,196 | +135.440% |
| 2023-11-03 | 53.27 | 55.67 | 53.27 | 54.99 | +4.983% | 1,176,547 | +139.807% |
| 2023-11-02 | 52.77 | 54.27 | 50.87 | 52.38 | +2.968% | 2,715,288 | +151.756% |
| 2023-11-01 | 49.90 | 50.92 | 49.30 | 50.87 | +2.231% | 1,178,847 | +159.229% |
| 2023-10-31 | 46.62 | 49.79 | 46.10 | 49.76 | +7.311% | 1,492,546 | +165.012% |
| 2023-10-30 | 48.52 | 48.71 | 45.50 | 46.37 | -4.490% | 1,704,915 | +184.386% |
| 2023-10-27 | 47.65 | 49.61 | 46.89 | 48.55 | +1.062% | 2,913,924 | +171.617% |
| 2023-10-26 | 48.43 | 48.88 | 47.99 | 48.04 | -0.744% | 764,345 | +174.500% |
| 2023-10-25 | 48.62 | 49.00 | 47.67 | 48.40 | -1.566% | 927,865 | +172.459% |
| 2023-10-24 | 49.48 | 50.03 | 49.09 | 49.17 | +0.102% | 586,815 | +168.192% |
| 2023-10-23 | 49.95 | 50.11 | 48.87 | 49.12 | -1.878% | 666,574 | +168.465% |
| 2023-10-20 | 49.82 | 50.37 | 49.61 | 50.06 | +0.643% | 708,209 | +163.424% |
| 2023-10-19 | 52.07 | 52.07 | 49.67 | 49.74 | -4.694% | 826,212 | +165.119% |
| 2023-10-18 | 53.06 | 53.41 | 51.74 | 52.19 | -2.558% | 589,627 | +152.673% |
| 2023-10-17 | 55.42 | 55.69 | 53.56 | 53.56 | -2.583% | 525,898 | +146.210% |
| 2023-10-16 | 53.85 | 55.58 | 53.44 | 54.98 | +2.460% | 829,533 | +139.851% |
| 2023-10-13 | 52.52 | 54.06 | 51.42 | 53.66 | +2.210% | 1,127,555 | +145.751% |
| 2023-10-12 | 53.01 | 53.01 | 50.94 | 52.50 | -2.507% | 1,597,407 | +151.181% |
| 2023-10-11 | 54.18 | 54.59 | 53.10 | 53.85 | -0.810% | 1,730,742 | +144.884% |
| 2023-10-10 | 51.79 | 54.78 | 51.13 | 54.29 | 0.000% | 1,146,240 | +142.899% |