Dark

LGND
Ligand Pharmaceuticals Inc.
stock NASDAQ

At Close

Dec 23, 2025 3:59:56 PM EST

197.29USD-0.338%(-0.67)114,643

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 23, 2025 9:15:30 AM EST

198.40USD+0.222%(+0.44)2,633

After-hours

Dec 23, 2025 4:00:30 PM EST

197.39USD+0.051%(+0.10)611

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-23	198.3100	202.270000	196.230000	197.3900	-0.288%	114,643	0.000%
2025-12-22	200.8900	202.970000	197.330000	197.9600	-1.183%	142,808	-0.288%
2025-12-19	197.8700	202.500000	197.810000	200.3300	+0.968%	429,861	-1.468%
2025-12-18	195.0300	200.000000	194.000000	198.4100	+1.963%	305,857	-0.514%
2025-12-17	192.5000	196.000000	189.025000	194.5900	+1.017%	183,148	+1.439%
2025-12-16	191.6800	196.000000	188.690000	192.6300	-0.130%	261,464	+2.471%
2025-12-15	190.4400	194.890000	190.440000	192.8800	+1.757%	271,062	+2.338%
2025-12-12	183.3000	190.280000	181.680000	189.5500	+3.506%	284,898	+4.136%
2025-12-11	185.9300	186.625000	179.650000	183.1300	-0.489%	220,974	+7.787%
2025-12-10	187.7700	188.540000	183.440000	184.0300	-0.969%	236,650	+7.260%
2025-12-09	189.2900	192.440000	185.230000	185.8300	+0.628%	161,988	+6.221%
2025-12-08	186.7000	189.760000	183.230000	184.6700	-0.108%	203,869	+6.888%
2025-12-05	188.5800	189.460000	184.220000	184.8700	-1.926%	302,597	+6.772%
2025-12-04	192.7500	194.900100	187.870000	188.5000	-2.347%	194,343	+4.716%
2025-12-03	196.9400	197.000000	191.266000	193.0300	-1.061%	218,276	+2.259%
2025-12-02	196.9700	201.490000	194.210000	195.1000	-0.949%	227,117	+1.174%
2025-12-01	199.8800	200.600000	192.710100	196.9700	-3.056%	224,328	+0.213%
2025-11-28	206.1800	206.670000	200.740100	203.1800	-1.445%	121,948	-2.850%
2025-11-26	204.5200	207.240000	203.230000	206.1600	+1.297%	285,630	-4.254%
2025-11-25	207.7500	209.100000	202.530000	203.5200	-1.629%	212,033	-3.012%
2025-11-24	199.2300	207.029900	199.180000	206.8900	+3.845%	254,332	-4.592%
2025-11-21	199.4900	204.270000	198.900000	199.2300	+0.100%	264,601	-0.924%
2025-11-20	209.1300	210.755900	198.820000	199.0300	-3.407%	235,258	-0.824%
2025-11-19	207.0500	208.050000	203.470200	206.0500	-0.483%	243,420	-4.203%
2025-11-18	201.7700	208.820000	199.000000	207.0500	+2.831%	247,410	-4.666%
2025-11-17	201.6500	207.320000	200.823600	201.3500	+0.244%	233,286	-1.967%
2025-11-14	198.9300	205.320000	198.515000	200.8600	-0.204%	132,271	-1.728%
2025-11-13	203.7600	208.330000	198.716100	201.2700	-2.111%	220,454	-1.928%
2025-11-12	208.3800	209.990000	201.540000	205.6100	-1.481%	229,846	-3.998%
2025-11-11	209.2900	212.490000	206.540000	208.7000	-0.282%	225,494	-5.419%
2025-11-10	204.4400	209.300000	201.500000	209.2900	+3.363%	279,216	-5.686%
2025-11-07	205.4500	207.250000	201.870000	202.4800	-2.757%	209,219	-2.514%
2025-11-06	196.0000	211.915000	186.960000	208.2200	+9.371%	471,780	-5.201%
2025-11-05	189.0000	193.070000	187.910000	190.3800	+0.491%	210,658	+3.682%
2025-11-04	188.2000	191.455000	186.280000	189.4500	-0.936%	249,393	+4.191%
2025-11-03	192.9700	193.020000	183.910000	191.2400	-0.037%	269,525	+3.216%
2025-10-31	187.7800	192.830000	186.450000	191.3100	+2.272%	383,181	+3.178%
2025-10-30	184.4400	188.770000	184.440000	187.0600	+1.377%	104,336	+5.522%
2025-10-29	187.8000	191.880000	182.870000	184.5200	-2.303%	172,791	+6.975%
2025-10-28	189.0500	194.440000	187.965000	188.8700	-0.579%	259,380	+4.511%
2025-10-27	187.1200	191.030000	187.120000	189.9700	+1.599%	71,662	+3.906%
2025-10-24	187.1100	189.600000	186.220000	186.9800	+0.934%	57,931	+5.567%
2025-10-23	185.4600	186.242900	183.590000	185.2500	-0.172%	57,681	+6.553%
2025-10-22	186.3700	187.810000	180.590000	185.5700	-0.584%	182,827	+6.370%
2025-10-21	186.0000	187.300000	179.000000	186.6600	-0.043%	135,408	+5.748%
2025-10-20	182.2300	187.760000	181.490000	186.7400	+2.802%	117,443	+5.703%
2025-10-17	179.8600	184.470000	179.860000	181.6500	+0.487%	156,807	+8.665%
2025-10-16	184.1800	186.480000	178.340000	180.7700	-1.380%	150,253	+9.194%
2025-10-15	181.2600	185.700000	178.676400	183.3000	+1.315%	108,325	+7.687%
2025-10-14	179.2800	182.130000	177.760000	180.9200	+0.573%	84,173	+9.103%
2025-10-13	178.6800	181.350000	177.850000	179.8900	+1.215%	73,573	+9.728%
2025-10-10	181.6600	182.119900	177.350000	177.7300	-2.518%	115,548	+11.062%
2025-10-09	183.1400	185.070000	181.940000	182.3200	-1.176%	72,375	+8.266%
2025-10-08	184.4700	186.400000	182.523300	184.4900	+0.726%	124,552	+6.992%
2025-10-07	183.7600	183.760000	179.395000	183.1600	+0.301%	97,982	+7.769%
2025-10-06	182.0000	184.260000	181.445000	182.6100	+0.895%	170,931	+8.094%
2025-10-03	180.1200	183.810000	179.205000	180.9900	+0.483%	145,677	+9.061%
2025-10-02	179.2700	182.650000	175.560000	180.1200	+0.584%	219,320	+9.588%
2025-10-01	176.6800	181.695000	176.680000	179.0750	+1.092%	184,882	+10.228%
2025-09-30	173.2300	177.810000	172.360000	177.1400	+2.316%	187,703	+11.432%
2025-09-29	169.7200	173.350000	166.103300	173.1300	+2.009%	217,094	+14.013%
2025-09-26	167.8700	171.545000	166.540000	169.7200	+1.775%	177,425	+16.303%
2025-09-25	168.0400	168.040000	163.450000	166.7600	-1.302%	103,655	+18.368%
2025-09-24	170.7700	171.895000	167.632100	168.9600	-0.990%	127,322	+16.826%
2025-09-23	171.0300	172.295000	169.810000	170.6500	-0.070%	133,774	+15.669%
2025-09-22	167.3800	172.450000	164.900000	170.7700	+2.558%	256,773	+15.588%
2025-09-19	170.2600	170.580000	165.450000	166.5100	-1.955%	586,950	+18.545%
2025-09-18	165.5300	170.780000	165.130000	169.8300	+2.672%	357,743	+16.228%
2025-09-17	166.6800	169.225000	163.500000	165.4100	-0.499%	368,935	+19.334%
2025-09-16	164.3300	166.800000	163.105000	166.2400	+0.438%	388,603	+18.738%
2025-09-15	165.6300	166.680000	161.820000	165.5150	-0.142%	315,460	+19.258%
2025-09-12	166.2800	167.070000	163.072800	165.7500	-0.784%	298,641	+19.089%
2025-09-11	166.8400	169.000000	165.000000	167.0600	+0.657%	193,741	+18.155%
2025-09-10	165.0100	166.960000	163.480000	165.9700	+0.342%	141,746	+18.931%
2025-09-09	165.7600	167.980000	162.740000	165.4050	-0.274%	252,806	+19.337%
2025-09-08	167.5000	169.130000	165.205000	165.8600	-0.534%	124,515	+19.010%
2025-09-05	167.8600	169.490000	166.070000	166.7500	-0.590%	193,974	+18.375%
2025-09-04	166.6800	168.500000	166.490000	167.7400	+0.721%	121,984	+17.676%
2025-09-03	164.4000	166.985000	164.280000	166.5400	+1.716%	190,960	+18.524%
2025-09-02	161.7100	164.670000	160.800000	163.7300	+1.249%	147,257	+20.558%
2025-08-29	161.3500	163.340000	160.050000	161.7100	+1.094%	147,031	+22.064%
2025-08-28	158.4000	161.350000	158.400000	159.9600	+0.541%	151,426	+23.400%
2025-08-27	159.3700	161.889900	158.780000	159.1000	-0.413%	140,463	+24.067%
2025-08-26	158.8000	160.480000	158.130000	159.7600	+0.611%	102,134	+23.554%
2025-08-25	158.8800	159.810000	157.520000	158.7900	-0.182%	119,645	+24.309%
2025-08-22	158.0000	161.930000	156.910000	159.0800	+1.125%	234,074	+24.082%
2025-08-21	155.5100	157.910000	154.910000	157.3100	+1.327%	95,396	+25.478%
2025-08-20	154.5600	156.670000	152.230000	155.2500	+0.766%	153,879	+27.143%
2025-08-19	153.2000	154.170000	151.590000	154.0700	+0.532%	113,224	+28.117%
2025-08-18	150.8900	154.890000	149.510000	153.2550	+1.440%	204,053	+28.798%
2025-08-15	155.2800	155.280000	150.890000	151.0800	-1.762%	245,447	+30.653%
2025-08-14	153.2600	155.075000	151.460000	153.7900	-1.420%	203,333	+28.350%
2025-08-13	152.8000	157.540000	151.240000	156.0050	+2.171%	352,303	+26.528%
2025-08-12	150.0000	156.529000	149.000000	152.6900	+3.864%	1,767,901	+29.275%
2025-08-11	138.3700	148.170000	137.140000	147.0100	-2.033%	1,082,176	+34.270%
2025-08-08	148.2600	151.550000	143.505000	150.0600	+2.556%	195,533	+31.541%
2025-08-07	144.8000	149.210000	140.000100	146.3200	+2.753%	300,237	+34.903%
2025-08-06	134.0800	143.790000	132.205903	142.4000	+5.364%	300,500	+38.617%
2025-08-05	135.4300	135.880000	132.700000	135.1500	-0.177%	185,753	+46.053%
2025-08-04	133.1800	135.390000	131.670000	135.3900	+2.012%	103,535	+45.794%
2025-08-01	131.0000	133.190000	129.550000	132.7200	+0.866%	155,992	+48.727%
2025-07-31	133.7200	137.250000	131.120000	131.5800	-2.699%	227,707	+50.015%
2025-07-30	133.8500	138.020000	133.850000	135.2300	+2.774%	181,685	+45.966%
2025-07-29	135.8600	136.120000	131.570000	131.5800	-2.476%	100,939	+50.015%
2025-07-28	135.3200	135.580000	133.620000	134.9200	-0.670%	118,768	+46.302%
2025-07-25	133.6200	135.830000	132.590000	135.8300	+2.259%	124,871	+45.321%
2025-07-24	136.1000	137.000000	132.720000	132.8300	-2.481%	91,783	+48.603%
2025-07-23	133.8900	137.390000	133.130000	136.2100	+2.831%	157,468	+44.916%
2025-07-22	142.0000	142.300000	131.750000	132.4600	-6.137%	238,528	+49.019%
2025-07-21	138.6800	143.130000	137.370000	141.1200	+1.452%	427,636	+39.874%
2025-07-18	138.1200	139.710000	135.237000	139.1000	+1.112%	347,151	+41.905%
2025-07-17	129.4700	137.840000	129.470000	137.5700	+6.125%	371,353	+43.483%
2025-07-16	125.3000	130.940000	123.660000	129.6300	+4.288%	290,738	+52.272%
2025-07-15	127.1200	127.170000	122.290000	124.3000	-2.064%	180,252	+58.801%
2025-07-14	120.6800	127.070000	120.680000	126.9200	+4.289%	140,898	+55.523%
2025-07-11	124.5200	124.520000	120.740000	121.7000	-2.624%	106,488	+62.194%
2025-07-10	121.5000	126.235000	121.250000	124.9800	+2.108%	183,378	+57.937%
2025-07-09	116.6000	124.620000	116.440000	122.4000	+6.324%	194,021	+61.266%
2025-07-08	114.4600	116.695000	114.000000	115.1200	+1.195%	114,526	+71.465%
2025-07-07	113.8200	114.855000	112.830000	113.7600	-0.716%	98,761	+73.514%
2025-07-03	113.3300	114.790000	112.410000	114.5800	+0.809%	52,056	+72.273%
2025-07-02	113.2800	114.680000	111.715000	113.6600	+0.977%	106,499	+73.667%
2025-07-01	112.4200	115.530000	112.110000	112.5600	-0.985%	109,742	+75.364%
2025-06-30	115.3800	115.380000	113.270000	113.6800	-0.412%	111,377	+73.637%
2025-06-27	116.1800	116.180000	112.770000	114.1500	-1.331%	327,870	+72.922%
2025-06-26	116.4800	116.610000	113.325000	115.6900	-0.026%	159,425	+70.620%
2025-06-25	118.2500	118.250000	115.655000	115.7200	-2.115%	146,554	+70.576%
2025-06-24	115.9700	118.580000	114.180000	118.2200	+2.822%	137,178	+66.968%
2025-06-23	113.8000	115.100000	110.000000	114.9750	+0.793%	115,184	+71.681%
2025-06-20	114.9400	114.940000	112.420000	114.0700	-0.497%	259,225	+73.043%
2025-06-18	112.0000	115.540000	111.995000	114.6400	+1.866%	144,664	+72.182%
2025-06-17	113.6800	116.159100	111.880000	112.5400	-2.148%	123,652	+75.395%
2025-06-16	112.9500	115.260000	112.050000	115.0100	+2.231%	96,488	+71.629%
2025-06-13	112.4100	113.720000	110.180000	112.5000	-1.704%	83,335	+75.458%
2025-06-12	114.7600	115.890000	113.600000	114.4500	-0.815%	121,715	+72.468%
2025-06-11	113.4200	116.400000	112.670000	115.3900	+1.737%	183,834	+71.063%
2025-06-10	109.4900	114.950000	106.295000	113.4200	+3.599%	166,245	+74.035%
2025-06-09	106.4900	109.770000	103.432200	109.4800	+3.293%	121,916	+80.298%
2025-06-06	104.6200	106.700000	103.680000	105.9900	+1.737%	91,810	+86.235%
2025-06-05	103.9600	104.380000	102.500000	104.1800	+0.366%	81,774	+89.470%
2025-06-04	102.0000	103.980000	101.670000	103.8000	+1.417%	129,295	+90.164%
2025-06-03	101.3000	102.945000	101.300000	102.3500	+0.699%	83,248	+92.858%
2025-06-02	102.5100	103.790000	100.670100	101.6400	-0.538%	99,876	+94.205%
2025-05-30	100.2900	104.010000	98.890000	102.1900	+1.268%	164,255	+93.160%
2025-05-29	100.1800	101.640000	99.120000	100.9100	+0.719%	124,671	+95.610%
2025-05-28	101.6000	101.600000	98.900000	100.1900	-1.427%	114,223	+97.016%
2025-05-27	103.1100	103.170000	100.990000	101.6400	+0.039%	122,771	+94.205%
2025-05-23	100.0100	102.110000	99.290000	101.6000	+0.306%	107,116	+94.281%
2025-05-22	102.1000	102.730000	101.025000	101.2900	-1.132%	76,659	+94.876%
2025-05-21	103.7500	104.580000	101.395000	102.4500	-2.354%	84,622	+92.670%
2025-05-20	105.3600	105.360000	102.775000	104.9200	-0.370%	108,930	+88.134%
2025-05-19	104.0000	105.415000	101.835700	105.3100	+0.737%	95,418	+87.437%
2025-05-16	103.0000	105.190000	102.995000	104.5400	+1.034%	79,629	+88.818%
2025-05-15	104.6800	105.404200	102.690000	103.4700	-1.542%	83,761	+90.770%
2025-05-14	107.5100	108.450000	104.500000	105.0900	-0.511%	164,797	+87.829%
2025-05-13	106.3800	107.810000	104.550000	105.6300	-0.705%	136,138	+86.869%
2025-05-12	107.5400	109.200000	104.652500	106.3800	+1.819%	141,261	+85.552%
2025-05-09	102.0800	107.150000	102.080000	104.4800	+1.922%	148,631	+88.926%
2025-05-08	106.9200	107.370000	99.235900	102.5100	-2.945%	169,961	+92.557%
2025-05-07	104.9000	106.315100	103.360000	105.6200	+2.226%	146,571	+86.887%
2025-05-06	105.2500	106.810000	102.500000	103.3200	-2.849%	95,801	+91.047%
2025-05-05	109.2000	109.200000	104.990000	106.3500	-2.779%	120,455	+85.604%
2025-05-02	110.8500	111.420000	108.500000	109.3900	+0.220%	81,140	+80.446%
2025-05-01	110.6700	110.740000	107.862300	109.1500	-0.646%	77,670	+80.843%
2025-04-30	110.7100	111.480000	107.335000	109.8600	-1.365%	105,777	+79.674%
2025-04-29	108.6900	112.550000	108.690000	111.3800	+2.296%	83,892	+77.222%
2025-04-28	108.0400	109.310000	106.960000	108.8800	+0.750%	84,556	+81.291%
2025-04-25	106.9500	108.340000	104.650000	108.0700	-0.442%	102,961	+82.650%
2025-04-24	105.9300	109.240000	104.970000	108.5500	+2.638%	80,546	+81.842%
2025-04-23	109.5100	111.390000	105.620000	105.7600	-0.667%	171,363	+86.640%
2025-04-22	106.7300	107.510000	105.345000	106.4700	+1.584%	102,655	+85.395%
2025-04-21	103.9800	105.420000	102.950000	104.8100	-0.152%	88,474	+88.331%
2025-04-17	104.2400	106.000000	101.237100	104.9700	+0.335%	105,130	+88.044%
2025-04-16	106.5900	106.590000	102.640000	104.6200	-2.041%	77,967	+88.673%
2025-04-15	106.0600	107.270000	104.000000	106.8000	+0.197%	59,883	+84.822%
2025-04-14	104.0700	107.615000	100.300500	106.5900	+2.225%	114,313	+85.186%
2025-04-11	101.6000	105.110000	100.740000	104.2700	+2.942%	71,337	+89.307%
2025-04-10	104.6000	104.860000	97.477800	101.2900	-2.460%	115,952	+94.876%
2025-04-09	95.2400	106.345000	93.580000	103.8450	+7.422%	161,166	+90.081%
2025-04-08	102.0000	102.700000	94.770000	96.6700	-2.756%	160,041	+104.190%
2025-04-07	94.5600	102.550000	94.000000	99.4100	-0.161%	201,774	+98.562%
2025-04-04	99.1700	101.150000	96.760000	99.5700	-3.433%	165,797	+98.242%
2025-04-03	103.1600	106.625000	101.725000	103.1100	-5.169%	115,281	+91.436%
2025-04-02	102.6000	108.770000	102.600000	108.7300	+3.730%	129,981	+81.541%
2025-04-01	104.9500	107.490000	102.500000	104.8200	-0.304%	97,832	+88.313%
2025-03-31	105.5500	106.373900	103.060000	105.1400	-2.304%	153,429	+87.740%
2025-03-28	108.9100	109.820000	106.430000	107.6200	-1.896%	68,270	+83.414%
2025-03-27	108.4500	112.490000	107.610000	109.7000	+1.489%	131,164	+79.936%
2025-03-26	109.5400	111.515000	107.610000	108.0900	-1.459%	85,561	+82.616%
2025-03-25	111.7000	112.530000	109.360000	109.6900	-1.773%	158,553	+79.953%
2025-03-24	110.3600	112.610000	108.880000	111.6700	+3.255%	96,524	+76.762%
2025-03-21	108.0700	111.860000	106.790000	108.1500	-1.152%	257,293	+82.515%
2025-03-20	106.8700	110.730000	106.870000	109.4100	+1.277%	94,324	+80.413%
2025-03-19	106.1700	109.080000	105.240000	108.0300	+1.704%	124,781	+82.718%
2025-03-18	108.0400	108.132500	103.530000	106.2200	-3.392%	125,598	+85.831%
2025-03-17	105.6300	112.980000	104.840000	109.9500	+3.541%	161,683	+79.527%
2025-03-14	107.1800	109.250000	105.230000	106.1900	+0.540%	144,774	+85.884%
2025-03-13	108.1500	109.270000	103.430000	105.6200	-2.285%	120,570	+86.887%
2025-03-12	106.1600	111.219900	106.000000	108.0900	+2.174%	164,045	+82.616%
2025-03-11	109.0000	109.470000	105.020000	105.7900	-3.211%	169,703	+86.587%
2025-03-10	112.8100	112.810000	105.925000	109.3000	-4.816%	129,887	+80.595%
2025-03-07	114.8000	117.100000	112.130000	114.8300	-1.009%	118,888	+71.898%
2025-03-06	113.1400	116.650000	113.140000	116.0000	+0.511%	86,751	+70.164%
2025-03-05	115.4000	117.580000	112.715000	115.4100	+0.130%	91,110	+71.034%
2025-03-04	110.3600	117.865000	108.835000	115.2600	+2.746%	128,546	+71.256%
2025-03-03	125.1700	125.170000	110.000000	112.1800	-8.222%	164,247	+75.958%
2025-02-28	115.9800	122.240000	115.715000	122.2300	+5.671%	146,657	+61.491%
2025-02-27	111.7400	123.505000	111.740000	115.6700	+0.574%	153,764	+70.649%
2025-02-26	119.5400	120.720000	114.330000	115.0100	-3.109%	138,845	+71.629%
2025-02-25	117.0700	119.590000	114.770000	118.7000	+1.392%	100,531	+66.293%
2025-02-24	120.8100	120.920000	116.994000	117.0700	-2.983%	94,096	+68.609%
2025-02-21	123.0200	123.020000	119.023800	120.6700	-1.098%	135,850	+63.578%
2025-02-20	122.1300	122.910000	119.540000	122.0100	+0.008%	142,096	+61.782%
2025-02-19	118.8600	122.620000	118.230000	122.0000	+1.675%	101,592	+61.795%
2025-02-18	120.2500	121.646900	117.630100	119.9900	-0.008%	120,410	+64.505%
2025-02-14	114.0300	121.260000	113.580000	120.0000	+5.328%	117,663	+64.492%
2025-02-13	111.7600	115.990000	111.515000	113.9300	+2.280%	66,246	+73.256%
2025-02-12	110.8100	112.663000	110.420000	111.3900	-1.224%	77,426	+77.206%
2025-02-11	114.7500	114.750000	111.190000	112.7700	-1.183%	59,683	+75.038%
2025-02-10	115.1200	115.749900	113.032000	114.1200	-0.929%	53,053	+72.967%
2025-02-07	117.0400	118.640000	113.920000	115.1900	-2.249%	66,224	+71.360%
2025-02-06	117.3600	119.255000	116.330000	117.8400	+0.452%	63,747	+67.507%
2025-02-05	117.9200	119.105000	116.490000	117.3100	+0.043%	68,786	+68.264%
2025-02-04	114.1200	117.390000	113.910000	117.2600	+2.178%	42,641	+68.335%
2025-02-03	113.7600	116.510000	113.270000	114.7600	-1.536%	55,629	+72.002%
2025-01-31	117.8500	119.379700	115.000000	116.5500	-1.762%	63,107	+69.361%
2025-01-30	120.0000	122.340000	118.220000	118.6400	-0.235%	73,348	+66.377%
2025-01-29	117.4800	119.460000	116.361100	118.9200	+0.686%	80,884	+65.986%
2025-01-28	117.3300	118.430000	115.980000	118.1100	+0.708%	51,683	+67.124%
2025-01-27	114.7500	119.105000	114.750000	117.2800	+1.956%	84,361	+68.307%
2025-01-24	114.9100	115.810000	112.500000	115.0300	-0.303%	74,964	+71.599%
2025-01-23	115.7900	115.864000	112.793900	115.3800	-0.414%	71,494	+71.078%
2025-01-22	117.2600	119.000000	113.985000	115.8600	-1.278%	117,130	+70.369%
2025-01-21	113.0100	117.530000	112.531600	117.3600	+4.889%	104,475	+68.192%
2025-01-17	111.0800	113.195000	110.880000	111.8900	+0.729%	79,060	+76.414%
2025-01-16	110.6900	112.260000	109.020000	111.0800	+0.725%	73,044	+77.701%
2025-01-15	110.0000	111.690000	107.990000	110.2800	+1.594%	135,192	+78.990%
2025-01-14	106.5500	108.700000	105.150000	108.5500	+2.541%	121,482	+81.842%
2025-01-13	104.7100	106.195000	102.790000	105.8600	-0.395%	88,254	+86.463%
2025-01-10	108.7500	109.130000	104.180000	106.2800	-3.889%	84,723	+85.726%
2025-01-08	110.4300	110.910000	107.520000	110.5800	+0.245%	93,136	+78.504%
2025-01-07	107.7000	111.654900	107.700000	110.3100	+2.215%	89,430	+78.941%
2025-01-06	110.6100	112.610000	107.550000	107.9200	-2.388%	65,626	+82.904%
2025-01-03	109.1300	110.950000	107.325000	110.5600	+1.974%	80,468	+78.537%
2025-01-02	108.1200	111.400000	105.895000	108.4200	+1.185%	76,372	+82.061%
2024-12-31	106.7900	109.210000	105.100000	107.1500	+1.314%	109,653	+84.218%
2024-12-30	107.6900	109.460000	105.000000	105.7600	-3.141%	138,996	+86.640%
2024-12-27	112.8300	113.135000	108.190000	109.1900	-4.429%	85,848	+80.777%
2024-12-26	113.0200	114.430000	112.160100	114.2500	+0.767%	144,259	+72.770%
2024-12-24	113.5000	114.580000	111.980000	113.3800	-0.369%	58,748	+74.096%
2024-12-23	114.5900	117.540000	113.000000	113.8000	-0.733%	117,543	+73.453%
2024-12-20	112.0600	115.470000	111.000000	114.6400	+0.610%	331,083	+72.182%
2024-12-19	114.5700	119.268200	112.491800	113.9450	-0.406%	109,002	+73.233%
2024-12-18	121.2600	121.310000	113.330000	114.4100	-4.999%	124,781	+72.529%
2024-12-17	122.0900	123.200000	116.890000	120.4300	-1.561%	128,180	+63.904%
2024-12-16	117.3000	124.029600	117.300000	122.3400	+4.645%	116,102	+61.345%
2024-12-13	113.7000	117.275000	113.590000	116.9100	+2.995%	105,064	+68.839%
2024-12-12	120.2600	120.937435	113.390000	113.5100	-5.691%	104,861	+73.897%
2024-12-11	121.1800	122.065000	118.475000	120.3600	+1.484%	111,993	+64.000%
2024-12-10	116.8100	119.770000	114.000000	118.6000	+1.943%	106,994	+66.433%
2024-12-09	124.7800	125.500000	114.145000	116.3400	-6.801%	154,736	+69.666%
2024-12-06	124.1100	127.860000	122.885000	124.8300	+1.069%	120,830	+58.127%
2024-12-05	120.0800	124.240000	120.080000	123.5100	+2.091%	113,140	+59.817%
2024-12-04	120.0100	123.000000	119.730000	120.9800	+0.876%	69,531	+63.159%
2024-12-03	122.6100	123.320000	119.500000	119.9300	-2.258%	79,573	+64.588%
2024-12-02	121.9900	124.000000	119.180000	122.7000	+1.013%	80,810	+60.872%
2024-11-29	123.4400	124.338800	120.010000	121.4700	-0.881%	68,586	+62.501%
2024-11-27	123.6500	125.000000	121.060000	122.5500	-1.432%	87,581	+61.069%
2024-11-26	120.6200	124.440000	119.778900	124.3300	+3.076%	181,318	+58.763%
2024-11-25	119.7400	122.632000	119.035000	120.6200	+1.200%	150,359	+63.646%
2024-11-22	116.2200	120.000000	116.220000	119.1900	+2.265%	91,898	+65.610%
2024-11-21	112.8000	118.124200	112.060000	116.5500	+4.473%	82,138	+69.361%
2024-11-20	111.5900	112.000000	109.525000	111.5600	-0.215%	131,959	+76.936%
2024-11-19	110.7200	112.265000	109.780000	111.8000	+0.116%	97,623	+76.556%
2024-11-18	110.8700	113.040000	109.440000	111.6700	-0.036%	124,183	+76.762%
2024-11-15	116.5200	116.520000	110.324400	111.7100	-3.239%	104,926	+76.699%
2024-11-14	123.2200	125.760000	114.390000	115.4500	-5.431%	129,702	+70.974%
2024-11-13	122.0000	123.720000	120.990000	122.0800	+1.110%	218,679	+61.689%
2024-11-12	123.0800	124.457400	119.685000	120.7400	-2.211%	110,664	+63.484%
2024-11-11	122.2400	124.190000	120.830000	123.4700	+1.831%	208,623	+59.869%
2024-11-08	126.2700	127.260000	116.960000	121.2500	-6.659%	254,736	+62.796%
2024-11-07	118.3300	129.900000	115.160000	129.9000	+11.121%	265,796	+51.955%
2024-11-06	114.0900	116.950000	111.720000	116.9000	+5.192%	209,529	+68.854%
2024-11-05	109.5700	111.585000	108.310000	111.1300	+0.826%	84,114	+77.621%
2024-11-04	109.1400	110.632400	108.110000	110.2200	+0.164%	98,718	+79.087%
2024-11-01	107.0500	110.790000	107.050000	110.0400	+4.106%	116,982	+79.380%
2024-10-31	109.5600	109.560000	105.475000	105.7000	-3.743%	99,872	+86.746%
2024-10-30	114.9300	115.100000	109.810000	109.8100	-4.951%	60,238	+79.756%
2024-10-29	112.9800	115.530000	112.980000	115.5300	+1.896%	111,160	+70.856%
2024-10-28	113.2600	113.510000	110.000000	113.3800	+1.395%	204,883	+74.096%
2024-10-25	111.1900	113.370000	111.130000	111.8200	+0.748%	122,461	+76.525%
2024-10-24	106.8900	111.040000	106.315000	110.9900	+3.836%	144,956	+77.845%
2024-10-23	106.2900	107.280000	104.580000	106.8900	+0.366%	64,218	+84.666%
2024-10-22	106.1900	106.510000	104.290000	106.5000	-0.262%	68,558	+85.343%
2024-10-21	106.8300	109.410000	106.546200	106.7800	+0.367%	120,368	+84.857%
2024-10-18	106.0800	106.570000	104.250000	106.3900	+0.472%	52,736	+85.534%
2024-10-17	107.5000	108.190000	105.165000	105.8900	-1.185%	72,720	+86.410%
2024-10-16	105.2600	107.760000	104.350000	107.1600	+2.654%	108,586	+84.201%
2024-10-15	102.9900	105.670000	102.890000	104.3900	+0.899%	65,586	+89.089%
2024-10-14	103.0600	103.590000	101.988300	103.4600	+0.505%	60,867	+90.789%
2024-10-11	100.0200	103.030000	100.020000	102.9400	+2.612%	80,126	+91.752%
2024-10-10	102.0500	102.420000	98.895000	100.3200	-2.828%	77,585	+96.760%
2024-10-09	102.0700	104.480000	101.770000	103.2400	+0.262%	70,409	+91.195%
2024-10-08	102.9500	105.500000	102.280000	102.9700	+0.341%	54,492	+91.697%
2024-10-07	104.7800	104.780000	102.160000	102.6200	-2.061%	74,947	+92.350%
2024-10-04	103.6400	105.740000	102.200000	104.7800	+2.484%	72,396	+88.385%
2024-10-03	101.0400	105.885000	100.000000	102.2400	+2.291%	84,401	+93.065%
2024-10-02	101.0800	101.080000	99.710000	99.9500	-1.381%	53,190	+97.489%
2024-10-01	100.1000	102.150000	97.780000	101.3500	+1.259%	101,132	+94.761%
2024-09-30	97.0600	100.330000	97.060000	100.0900	+2.793%	74,403	+97.213%
2024-09-27	100.3800	100.685000	96.960000	97.3700	-2.023%	82,707	+102.722%
2024-09-26	99.7300	101.005000	98.400000	99.3800	+0.607%	89,774	+98.621%
2024-09-25	99.1600	99.790000	97.920000	98.7800	-0.764%	69,985	+99.828%
2024-09-24	99.8600	100.390000	97.480000	99.5400	-0.120%	62,833	+98.302%
2024-09-23	103.2900	103.290000	99.270000	99.6600	-3.054%	103,118	+98.063%
2024-09-20	104.4100	105.230000	102.770000	102.8000	-2.105%	358,460	+92.014%
2024-09-19	105.4100	106.200000	104.350000	105.0100	+1.283%	85,632	+87.973%
2024-09-18	104.0200	105.910000	103.153500	103.6800	-0.556%	82,951	+90.384%
2024-09-17	105.5000	106.319634	104.012700	104.2600	-0.705%	84,051	+89.325%
2024-09-16	104.7700	106.650000	104.410000	105.0000	+0.220%	91,583	+87.990%
2024-09-13	102.6200	105.400000	102.620000	104.7700	+2.615%	89,081	+88.403%
2024-09-12	103.1600	104.110000	101.980000	102.1000	-0.960%	54,314	+93.330%
2024-09-11	101.8400	103.540000	101.005000	103.0900	+0.841%	66,501	+91.473%
2024-09-10	103.1000	104.280000	101.730000	102.2300	-0.535%	64,015	+93.084%
2024-09-09	101.5400	103.810000	101.415000	102.7800	+1.622%	75,867	+92.051%
2024-09-06	103.5800	104.890000	99.080000	101.1400	-1.949%	64,037	+95.165%
2024-09-05	101.9800	103.930000	101.800000	103.1500	+0.575%	82,159	+91.362%
2024-09-04	100.4400	103.040000	98.890000	102.5600	+1.595%	119,024	+92.463%
2024-09-03	105.0800	106.420000	100.180000	100.9500	-4.584%	103,841	+95.532%
2024-08-30	106.0000	106.160000	102.600000	105.8000	-0.057%	109,877	+86.569%
2024-08-29	106.7500	108.829900	105.550000	105.8600	-0.638%	81,804	+86.463%
2024-08-28	105.9900	107.650000	103.500000	106.5400	+0.197%	152,413	+85.273%
2024-08-27	104.5800	106.480000	104.500000	106.3300	+1.074%	159,900	+85.639%
2024-08-26	104.0700	106.990000	103.935000	105.2000	+1.329%	117,245	+87.633%
2024-08-23	103.8100	105.500000	103.390000	103.8200	+0.193%	67,755	+90.127%
2024-08-22	106.2500	106.250000	103.210000	103.6200	-2.319%	66,898	+90.494%
2024-08-21	105.0000	106.840000	102.870000	106.0800	+1.668%	110,930	+86.077%
2024-08-20	103.0000	104.730000	101.880000	104.3400	+0.724%	92,815	+89.180%
2024-08-19	102.0000	103.750000	101.110000	103.5900	+1.350%	98,398	+90.549%
2024-08-16	103.2700	104.279900	102.200000	102.2100	-0.892%	91,244	+93.122%
2024-08-15	102.9300	106.750000	102.690000	103.1300	+2.089%	147,459	+91.399%
2024-08-14	102.6200	103.880000	101.000000	101.0200	-1.941%	95,030	+95.397%
2024-08-13	100.1000	103.040000	99.150000	103.0200	+3.434%	203,616	+91.604%
2024-08-12	103.2800	103.280000	98.710000	99.6000	-0.554%	112,483	+98.183%
2024-08-09	97.3300	100.760000	95.265000	100.1550	+3.338%	129,744	+97.085%
2024-08-08	93.5900	97.760000	92.040000	96.9200	+3.858%	104,748	+103.663%
2024-08-07	100.0000	102.035000	93.020000	93.3200	-5.775%	158,119	+111.520%
2024-08-06	97.9400	100.370000	97.500000	99.0400	+0.927%	125,496	+99.303%
2024-08-05	90.2900	98.435000	90.290000	98.1300	-2.056%	191,851	+101.152%
2024-08-02	101.0100	103.479900	98.940000	100.1900	-3.941%	113,620	+97.016%
2024-08-01	108.4200	108.980000	103.670000	104.3000	-4.303%	107,813	+89.252%
2024-07-31	110.3200	112.125000	106.420000	108.9900	-1.017%	134,416	+81.108%
2024-07-30	109.8000	111.060000	106.540000	110.1100	+1.251%	186,434	+79.266%
2024-07-29	107.2900	108.930000	105.750000	108.7500	+1.503%	135,814	+81.508%
2024-07-26	106.9900	108.420000	105.750000	107.1400	+1.066%	86,425	+84.236%
2024-07-25	104.1300	108.910000	101.560000	106.0100	+2.972%	194,401	+86.199%
2024-07-24	102.0000	105.350000	101.500000	102.9500	+0.567%	75,619	+91.734%
2024-07-23	100.9200	104.000000	100.920000	102.3700	+0.907%	73,083	+92.820%
2024-07-22	100.3300	102.500000	98.037200	101.4500	+1.694%	100,807	+94.569%
2024-07-19	99.1900	101.700000	98.330000	99.7600	+0.808%	80,925	+97.865%
2024-07-18	100.5000	101.510000	98.750000	98.9600	-2.088%	86,174	+99.464%
2024-07-17	97.6600	101.920000	97.660000	101.0700	+2.142%	169,702	+95.300%
2024-07-16	97.9400	99.980000	95.610000	98.9500	+2.359%	121,674	+99.485%
2024-07-15	100.0000	100.000000	95.890000	96.6700	-2.756%	140,977	+104.190%
2024-07-12	99.2100	100.690000	96.900000	99.4100	+1.439%	153,330	+98.562%
2024-07-11	97.3000	99.100000	95.540000	98.0000	+1.765%	157,231	+101.418%
2024-07-10	92.0000	97.800000	91.610000	96.3000	+5.005%	321,678	+104.974%
2024-07-09	87.7800	91.910000	87.280000	91.7100	+5.559%	214,721	+115.233%
2024-07-08	85.8900	92.897500	85.175000	86.8800	+2.975%	215,075	+127.198%
2024-07-05	82.8600	84.530000	81.740000	84.3700	+2.019%	55,388	+133.958%