Dark

LGND
Ligand Pharmaceuticals Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:59 PM EDT

300.43USD-0.568%(-1.72)277,028

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 20, 2026 8:59:30 AM EDT

304.78USD+0.870%(+2.63)0

After-hours

Jul 24, 2026 4:15:30 PM EDT

300.02USD-0.137%(-0.41)41,702

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	302.7200	307.8100	297.175000	300.5300	-0.536%	277,028	0.000%
2026-07-23	300.4700	307.4800	300.000000	302.1500	-0.693%	355,489	-0.536%
2026-07-22	308.1800	308.5600	302.200000	304.2600	-0.396%	205,463	-1.226%
2026-07-21	296.9700	305.4700	295.350000	305.4700	+3.905%	162,769	-1.617%
2026-07-20	304.0600	308.5600	293.690000	293.9900	-3.098%	395,577	+2.225%
2026-07-17	294.3900	305.6000	290.200000	303.3900	+2.341%	278,328	-0.943%
2026-07-16	295.1100	303.5800	293.670000	296.4500	+0.064%	241,733	+1.376%
2026-07-15	301.9900	303.9600	292.170000	296.2600	-1.565%	291,126	+1.441%
2026-07-14	309.2500	309.2500	300.000000	300.9700	-2.677%	657,571	-0.146%
2026-07-13	315.0900	316.4200	304.770000	309.2500	-2.210%	245,726	-2.820%
2026-07-10	322.2300	322.8050	310.670000	316.2400	-1.975%	148,577	-4.968%
2026-07-09	320.0800	323.3300	315.020000	322.6100	+2.455%	583,112	-6.844%
2026-07-08	321.9100	326.6300	311.730000	314.8800	-1.424%	404,996	-4.557%
2026-07-07	317.9700	323.3000	312.735000	319.4300	-0.309%	316,475	-5.917%
2026-07-06	319.9350	322.3100	315.755000	320.4200	+0.272%	349,437	-6.207%
2026-07-02	314.8100	320.0000	308.760000	319.5500	+2.417%	368,157	-5.952%
2026-07-01	315.2000	318.4100	305.310000	312.0100	-1.291%	521,218	-3.679%
2026-06-30	315.0000	320.9900	311.942500	316.0900	+0.653%	879,069	-4.923%
2026-06-29	303.6700	314.8000	297.410000	314.0400	+3.442%	539,306	-4.302%
2026-06-26	294.5600	305.7100	286.000000	303.5900	+2.592%	1,250,981	-1.008%
2026-06-25	288.3400	300.1200	288.340000	295.9200	+3.864%	711,085	+1.558%
2026-06-24	283.3500	288.4600	278.650000	284.9100	+1.957%	556,318	+5.482%
2026-06-23	259.3500	282.5300	258.000000	279.4400	+6.587%	2,298,219	+7.547%
2026-06-22	267.7300	272.7900	245.000000	262.1700	-4.624%	819,521	+14.632%
2026-06-18	267.0600	276.2000	265.875000	274.8800	+4.462%	609,561	+9.331%
2026-06-17	256.9500	267.2699	255.000000	263.1400	+3.091%	354,977	+14.209%
2026-06-16	255.1100	258.2100	250.370000	255.2500	+0.790%	220,585	+17.739%
2026-06-15	254.2600	257.3250	252.650000	253.2500	-0.896%	159,043	+18.669%
2026-06-12	254.9900	259.0300	250.490000	255.5400	+0.381%	247,086	+17.606%
2026-06-11	251.0400	258.5650	247.000000	254.5700	+2.550%	274,598	+18.054%
2026-06-10	245.0000	257.1899	245.000000	248.2400	+2.039%	240,272	+21.064%
2026-06-09	241.9800	245.0000	237.000000	243.2800	+2.326%	173,529	+23.533%
2026-06-08	239.7600	240.7000	236.090000	237.7500	+0.316%	219,151	+26.406%
2026-06-05	235.7500	240.5299	235.650000	237.0000	+0.462%	174,946	+26.806%
2026-06-04	235.1200	241.1000	234.420000	235.9100	+0.644%	210,387	+27.392%
2026-06-03	232.5700	234.8750	231.310000	234.4000	+0.705%	157,020	+28.212%
2026-06-02	229.4300	234.0900	227.760000	232.7600	+1.297%	185,122	+29.116%
2026-06-01	228.6800	230.7300	222.760000	229.7800	-0.940%	203,667	+30.790%
2026-05-29	234.7900	237.1450	229.980000	231.9600	-1.151%	153,567	+29.561%
2026-05-28	233.6600	237.8400	231.660000	234.6600	-0.521%	126,406	+28.070%
2026-05-27	235.3300	238.7600	231.302500	235.8900	+0.238%	189,839	+27.403%
2026-05-26	231.0000	236.3500	228.650000	235.3300	+2.616%	222,324	+27.706%
2026-05-22	223.4600	229.5850	221.870000	229.3300	+3.218%	368,252	+31.047%
2026-05-21	215.7600	223.0000	215.670000	222.1800	+2.034%	153,818	+35.264%
2026-05-20	211.5200	220.6250	209.380000	217.7500	+4.798%	260,297	+38.016%
2026-05-19	207.4900	210.8100	205.190000	207.7800	-0.053%	198,750	+44.639%
2026-05-18	214.1800	215.9900	207.740000	207.8900	-2.495%	143,659	+44.562%
2026-05-15	216.6600	218.1300	212.700000	213.2100	-2.635%	127,863	+40.955%
2026-05-14	220.8500	221.7925	215.990000	218.9800	-1.008%	151,157	+37.241%
2026-05-13	221.5900	226.2750	218.965000	221.2100	-0.356%	218,577	+35.857%
2026-05-12	220.7800	224.5400	217.069100	222.0000	+0.689%	164,220	+35.374%
2026-05-11	221.4100	225.8150	218.000000	220.4800	-0.420%	204,248	+36.307%
2026-05-08	212.2000	223.7850	206.020000	221.4100	+5.268%	249,977	+35.735%
2026-05-07	205.0020	225.6350	200.010000	210.3300	-9.555%	644,043	+42.885%
2026-05-06	235.0900	236.3200	229.425000	232.5500	+0.108%	185,398	+29.232%
2026-05-05	228.3600	233.0600	228.360000	232.3000	+1.725%	105,664	+29.372%
2026-05-04	226.4700	233.9800	226.200100	228.3600	+0.405%	221,174	+31.604%
2026-05-01	229.8700	236.2200	226.465000	227.4400	-0.876%	235,407	+32.136%
2026-04-30	224.8600	230.0250	220.060100	229.4500	+2.041%	265,481	+30.978%
2026-04-29	229.7900	232.7000	223.760000	224.8600	-3.211%	252,222	+33.652%
2026-04-28	243.6600	244.1400	228.690000	232.3200	-3.917%	168,331	+29.360%
2026-04-27	240.4100	247.3800	230.830000	241.7900	+4.549%	280,980	+24.294%
2026-04-24	227.3900	231.7500	225.000000	231.2700	+1.221%	171,358	+29.948%
2026-04-23	228.9900	231.0100	226.220000	228.4800	+0.710%	172,379	+31.534%
2026-04-22	228.0400	228.9100	225.000000	226.8700	+0.088%	113,899	+32.468%
2026-04-21	231.5000	234.0850	223.463400	226.6700	-2.205%	127,727	+32.585%
2026-04-20	231.8200	238.3057	224.260000	231.7800	-0.017%	112,744	+29.662%
2026-04-17	226.0000	234.3100	225.085000	231.8200	+3.843%	168,960	+29.639%
2026-04-16	221.7900	226.0100	218.190000	223.2400	-0.822%	192,228	+34.622%
2026-04-15	230.4300	230.4300	221.770000	225.0900	-3.120%	306,521	+33.515%
2026-04-14	220.0000	234.7600	219.980000	232.3400	+8.855%	570,598	+29.349%
2026-04-13	204.2600	213.5200	198.560000	213.4400	+4.158%	168,832	+40.803%
2026-04-10	205.9000	206.1600	198.550000	204.9200	-0.350%	277,346	+46.657%
2026-04-09	206.6800	209.8800	203.200000	205.6400	-1.177%	258,091	+46.144%
2026-04-08	207.0800	210.3100	204.890000	208.0900	+1.458%	233,279	+44.423%
2026-04-07	203.0900	205.8400	200.235000	205.1000	+0.732%	164,598	+46.529%
2026-04-06	199.5200	205.8100	199.520000	203.6100	+2.014%	234,908	+47.601%
2026-04-02	197.5400	201.4200	194.670500	199.5900	-0.015%	221,927	+50.574%
2026-04-01	203.5000	205.5000	198.010000	199.6200	-0.015%	261,952	+50.551%
2026-03-31	195.9800	201.9550	192.960000	199.6500	+3.639%	196,174	+50.528%
2026-03-30	195.6500	197.8300	188.670000	192.6400	-1.453%	215,391	+56.006%
2026-03-27	202.1700	205.8700	194.440000	195.4800	-4.033%	268,260	+53.740%
2026-03-26	204.9900	207.8900	202.295000	203.6950	-0.423%	214,323	+47.539%
2026-03-25	203.1700	208.8900	201.275000	204.5600	+1.438%	140,304	+46.915%
2026-03-24	200.8800	202.0700	195.450000	201.6600	+0.649%	214,684	+49.028%
2026-03-23	208.3300	214.2900	199.740000	200.3600	-2.173%	263,562	+49.995%
2026-03-20	213.2000	214.2650	204.020000	204.8100	-2.698%	468,323	+46.736%
2026-03-19	207.4300	214.4500	206.915000	210.4900	+0.463%	149,567	+42.776%
2026-03-18	209.8300	213.2099	201.940000	209.5200	-0.697%	192,779	+43.437%
2026-03-17	208.0000	213.3100	205.470000	210.9900	+1.535%	274,609	+42.438%
2026-03-16	204.3000	210.4150	204.300000	207.8000	+2.410%	211,804	+44.625%
2026-03-13	211.4800	214.8000	200.690000	202.9100	-4.052%	273,480	+48.110%
2026-03-12	218.8000	220.0850	196.170000	211.4800	-4.411%	451,828	+42.108%
2026-03-11	217.4100	227.9200	211.000000	221.2400	+4.216%	386,249	+35.839%
2026-03-10	205.7600	216.2050	205.490000	212.2900	+1.984%	275,352	+41.566%
2026-03-09	201.6800	209.6000	198.730000	208.1600	+3.101%	167,001	+44.375%
2026-03-06	202.5300	204.2600	196.355000	201.9000	-2.119%	188,625	+48.851%
2026-03-05	206.4300	208.8650	199.000000	206.2700	-1.283%	260,159	+45.697%
2026-03-04	204.8500	209.2300	198.370000	208.9500	+2.306%	189,218	+43.829%
2026-03-03	198.0000	206.0800	195.830100	204.2400	+0.834%	176,117	+47.146%
2026-03-02	197.2000	204.5680	197.200000	202.5500	+2.138%	184,306	+48.373%
2026-02-27	196.1700	202.0050	194.640000	198.3100	+1.091%	208,666	+51.546%
2026-02-26	191.0300	199.0600	178.720000	196.1700	+2.498%	256,576	+53.199%
2026-02-25	189.8700	193.3400	189.040000	191.3900	+1.265%	128,227	+57.025%
2026-02-24	187.0000	191.3100	183.600000	189.0000	+2.913%	160,851	+59.011%
2026-02-23	183.2300	185.1750	179.460000	183.6500	-0.179%	159,648	+63.643%
2026-02-20	185.9000	186.5500	182.505000	183.9800	-1.256%	163,846	+63.349%
2026-02-19	189.5400	189.5400	183.920000	186.3200	-1.906%	134,704	+61.298%
2026-02-18	186.6700	192.4600	186.180000	189.9400	+1.296%	180,495	+58.224%
2026-02-17	184.0200	189.7500	184.020000	187.5100	+2.002%	123,438	+60.274%
2026-02-13	183.9000	186.7400	182.630000	183.8300	+1.200%	126,841	+63.483%
2026-02-12	188.2100	191.4700	180.240000	181.6500	-2.318%	289,913	+65.445%
2026-02-11	188.0200	188.3200	179.200000	185.9600	-0.567%	175,924	+61.610%
2026-02-10	186.9600	187.8800	182.650000	187.0200	+0.048%	253,735	+60.694%
2026-02-09	190.4400	191.7400	180.470000	186.9300	-1.843%	250,115	+60.771%
2026-02-06	194.6100	197.0000	189.170000	190.4400	-0.652%	272,766	+57.808%
2026-02-05	196.2500	202.7900	188.800000	191.6900	-3.348%	218,939	+56.779%
2026-02-04	200.3200	201.9900	196.070000	198.3300	-0.256%	117,476	+51.530%
2026-02-03	198.8800	200.7800	194.530000	198.8400	+0.460%	162,756	+51.142%
2026-02-02	192.1800	198.1800	191.500000	197.9300	+3.035%	152,483	+51.837%
2026-01-30	193.3400	196.4350	189.490000	192.1000	-1.573%	184,861	+56.445%
2026-01-29	190.2100	195.4050	189.300000	195.1700	+2.602%	186,465	+53.984%
2026-01-28	195.6000	195.8600	189.815000	190.2200	-2.696%	175,451	+57.991%
2026-01-27	197.9700	200.7400	194.930000	195.4900	-1.377%	154,572	+53.732%
2026-01-26	200.1700	203.5300	197.710000	198.2200	-1.457%	189,481	+51.614%
2026-01-23	203.8700	205.8700	197.915000	201.1500	-1.310%	198,907	+49.406%
2026-01-22	199.5100	207.0600	199.510000	203.8200	+2.160%	311,465	+47.449%
2026-01-21	197.8200	202.4000	194.970000	199.5100	+1.501%	196,727	+50.634%
2026-01-20	190.0100	197.0900	189.256800	196.5600	+1.860%	184,057	+52.895%
2026-01-16	195.0100	196.0450	188.130000	192.9700	-1.586%	219,807	+55.739%
2026-01-15	197.5700	199.3500	190.980000	196.0800	-0.234%	329,805	+53.269%
2026-01-14	188.3800	197.4900	186.262500	196.5400	+4.111%	305,250	+52.910%
2026-01-13	196.9600	199.0000	175.890000	188.7800	-8.718%	939,582	+59.196%
2026-01-12	207.8200	210.2700	205.250000	206.8100	+0.077%	290,959	+45.317%
2026-01-09	200.0100	206.9399	197.910000	206.6500	+3.291%	183,996	+45.429%
2026-01-08	200.2400	204.8600	197.040000	200.0650	+0.053%	117,949	+50.216%
2026-01-07	197.4200	206.4400	194.776300	199.9600	+2.010%	181,867	+50.295%
2026-01-06	192.0200	197.0250	189.878600	196.0200	+2.078%	144,517	+53.316%
2026-01-05	189.4300	193.0000	187.080000	192.0300	+1.010%	125,501	+56.502%
2026-01-02	188.6000	192.4800	186.475000	190.1100	+0.550%	205,782	+58.082%
2025-12-31	189.9100	193.5400	188.170000	189.0700	-0.594%	88,329	+58.952%
2025-12-30	195.3000	195.3000	188.660000	190.2000	-2.542%	230,848	+58.007%
2025-12-29	196.0000	196.0409	193.650000	195.1600	-0.342%	97,074	+53.992%
2025-12-26	198.2100	198.8000	194.500000	195.8300	-0.665%	98,204	+53.465%
2025-12-24	196.7500	197.6200	194.440000	197.1400	-0.127%	74,504	+52.445%
2025-12-23	198.3100	202.2700	196.230000	197.3900	-0.288%	114,643	+52.252%
2025-12-22	200.8900	202.9700	197.330000	197.9600	-1.183%	142,808	+51.813%
2025-12-19	197.8700	202.5000	197.810000	200.3300	+0.968%	429,861	+50.017%
2025-12-18	195.0300	200.0000	194.000000	198.4100	+1.963%	305,857	+51.469%
2025-12-17	192.5000	196.0000	189.025000	194.5900	+1.017%	183,148	+54.443%
2025-12-16	191.6800	196.0000	188.690000	192.6300	-0.130%	261,464	+56.014%
2025-12-15	190.4400	194.8900	190.440000	192.8800	+1.757%	271,062	+55.812%
2025-12-12	183.3000	190.2800	181.680000	189.5500	+3.506%	284,898	+58.549%
2025-12-11	185.9300	186.6250	179.650000	183.1300	-0.489%	220,974	+64.107%
2025-12-10	187.7700	188.5400	183.440000	184.0300	-0.969%	236,650	+63.305%
2025-12-09	189.2900	192.4400	185.230000	185.8300	+0.628%	161,988	+61.723%
2025-12-08	186.7000	189.7600	183.230000	184.6700	-0.108%	203,869	+62.739%
2025-12-05	188.5800	189.4600	184.220000	184.8700	-1.926%	302,597	+62.563%
2025-12-04	192.7500	194.9001	187.870000	188.5000	-2.347%	194,343	+59.432%
2025-12-03	196.9400	197.0000	191.266000	193.0300	-1.061%	218,276	+55.691%
2025-12-02	196.9700	201.4900	194.210000	195.1000	-0.949%	227,117	+54.039%
2025-12-01	199.8800	200.6000	192.710100	196.9700	-3.056%	224,328	+52.577%
2025-11-28	206.1800	206.6700	200.740100	203.1800	-1.445%	121,948	+47.913%
2025-11-26	204.5200	207.2400	203.230000	206.1600	+1.297%	285,630	+45.775%
2025-11-25	207.7500	209.1000	202.530000	203.5200	-1.629%	212,033	+47.666%
2025-11-24	199.2300	207.0299	199.180000	206.8900	+3.845%	254,332	+45.261%
2025-11-21	199.4900	204.2700	198.900000	199.2300	+0.100%	264,601	+50.846%
2025-11-20	209.1300	210.7559	198.820000	199.0300	-3.407%	235,258	+50.997%
2025-11-19	207.0500	208.0500	203.470200	206.0500	-0.483%	243,420	+45.853%
2025-11-18	201.7700	208.8200	199.000000	207.0500	+2.831%	247,410	+45.149%
2025-11-17	201.6500	207.3200	200.823600	201.3500	+0.244%	233,286	+49.258%
2025-11-14	198.9300	205.3200	198.515000	200.8600	-0.204%	132,271	+49.622%
2025-11-13	203.7600	208.3300	198.716100	201.2700	-2.111%	220,454	+49.317%
2025-11-12	208.3800	209.9900	201.540000	205.6100	-1.481%	229,846	+46.165%
2025-11-11	209.2900	212.4900	206.540000	208.7000	-0.282%	225,494	+44.001%
2025-11-10	204.4400	209.3000	201.500000	209.2900	+3.363%	279,216	+43.595%
2025-11-07	205.4500	207.2500	201.870000	202.4800	-2.757%	209,219	+48.425%
2025-11-06	196.0000	211.9150	186.960000	208.2200	+9.371%	471,780	+44.333%
2025-11-05	189.0000	193.0700	187.910000	190.3800	+0.491%	210,658	+57.858%
2025-11-04	188.2000	191.4550	186.280000	189.4500	-0.936%	249,393	+58.633%
2025-11-03	192.9700	193.0200	183.910000	191.2400	-0.037%	269,525	+57.148%
2025-10-31	187.7800	192.8300	186.450000	191.3100	+2.272%	383,181	+57.091%
2025-10-30	184.4400	188.7700	184.440000	187.0600	+1.377%	104,336	+60.660%
2025-10-29	187.8000	191.8800	182.870000	184.5200	-2.303%	172,791	+62.871%
2025-10-28	189.0500	194.4400	187.965000	188.8700	-0.579%	259,380	+59.120%
2025-10-27	187.1200	191.0300	187.120000	189.9700	+1.599%	71,662	+58.199%
2025-10-24	187.1100	189.6000	186.220000	186.9800	+0.934%	57,931	+60.728%
2025-10-23	185.4600	186.2429	183.590000	185.2500	-0.172%	57,681	+62.229%
2025-10-22	186.3700	187.8100	180.590000	185.5700	-0.584%	182,827	+61.950%
2025-10-21	186.0000	187.3000	179.000000	186.6600	-0.043%	135,408	+61.004%
2025-10-20	182.2300	187.7600	181.490000	186.7400	+2.802%	117,443	+60.935%
2025-10-17	179.8600	184.4700	179.860000	181.6500	+0.487%	156,807	+65.445%
2025-10-16	184.1800	186.4800	178.340000	180.7700	-1.380%	150,253	+66.250%
2025-10-15	181.2600	185.7000	178.676400	183.3000	+1.315%	108,325	+63.955%
2025-10-14	179.2800	182.1300	177.760000	180.9200	+0.573%	84,173	+66.112%
2025-10-13	178.6800	181.3500	177.850000	179.8900	+1.215%	73,573	+67.063%
2025-10-10	181.6600	182.1199	177.350000	177.7300	-2.518%	115,548	+69.094%
2025-10-09	183.1400	185.0700	181.940000	182.3200	-1.176%	72,375	+64.837%
2025-10-08	184.4700	186.4000	182.523300	184.4900	+0.726%	124,552	+62.898%
2025-10-07	183.7600	183.7600	179.395000	183.1600	+0.301%	97,982	+64.081%
2025-10-06	182.0000	184.2600	181.445000	182.6100	+0.895%	170,931	+64.575%
2025-10-03	180.1200	183.8100	179.205000	180.9900	+0.483%	145,677	+66.048%
2025-10-02	179.2700	182.6500	175.560000	180.1200	+0.584%	219,320	+66.850%
2025-10-01	176.6800	181.6950	176.680000	179.0750	+1.092%	184,882	+67.824%
2025-09-30	173.2300	177.8100	172.360000	177.1400	+2.316%	187,703	+69.657%
2025-09-29	169.7200	173.3500	166.103300	173.1300	+2.009%	217,094	+73.586%
2025-09-26	167.8700	171.5450	166.540000	169.7200	+1.775%	177,425	+77.074%
2025-09-25	168.0400	168.0400	163.450000	166.7600	-1.302%	103,655	+80.217%
2025-09-24	170.7700	171.8950	167.632100	168.9600	-0.990%	127,322	+77.871%
2025-09-23	171.0300	172.2950	169.810000	170.6500	-0.070%	133,774	+76.109%
2025-09-22	167.3800	172.4500	164.900000	170.7700	+2.558%	256,773	+75.985%
2025-09-19	170.2600	170.5800	165.450000	166.5100	-1.955%	586,950	+80.488%
2025-09-18	165.5300	170.7800	165.130000	169.8300	+2.672%	357,743	+76.959%
2025-09-17	166.6800	169.2250	163.500000	165.4100	-0.499%	368,935	+81.688%
2025-09-16	164.3300	166.8000	163.105000	166.2400	+0.438%	388,603	+80.781%
2025-09-15	165.6300	166.6800	161.820000	165.5150	-0.142%	315,460	+81.573%
2025-09-12	166.2800	167.0700	163.072800	165.7500	-0.784%	298,641	+81.315%
2025-09-11	166.8400	169.0000	165.000000	167.0600	+0.657%	193,741	+79.893%
2025-09-10	165.0100	166.9600	163.480000	165.9700	+0.342%	141,746	+81.075%
2025-09-09	165.7600	167.9800	162.740000	165.4050	-0.274%	252,806	+81.693%
2025-09-08	167.5000	169.1300	165.205000	165.8600	-0.534%	124,515	+81.195%
2025-09-05	167.8600	169.4900	166.070000	166.7500	-0.590%	193,974	+80.228%
2025-09-04	166.6800	168.5000	166.490000	167.7400	+0.721%	121,984	+79.164%
2025-09-03	164.4000	166.9850	164.280000	166.5400	+1.716%	190,960	+80.455%
2025-09-02	161.7100	164.6700	160.800000	163.7300	+1.249%	147,257	+83.552%
2025-08-29	161.3500	163.3400	160.050000	161.7100	+1.094%	147,031	+85.845%
2025-08-28	158.4000	161.3500	158.400000	159.9600	+0.541%	151,426	+87.878%
2025-08-27	159.3700	161.8899	158.780000	159.1000	-0.413%	140,463	+88.894%
2025-08-26	158.8000	160.4800	158.130000	159.7600	+0.611%	102,134	+88.113%
2025-08-25	158.8800	159.8100	157.520000	158.7900	-0.182%	119,645	+89.263%
2025-08-22	158.0000	161.9300	156.910000	159.0800	+1.125%	234,074	+88.918%
2025-08-21	155.5100	157.9100	154.910000	157.3100	+1.327%	95,396	+91.043%
2025-08-20	154.5600	156.6700	152.230000	155.2500	+0.766%	153,879	+93.578%
2025-08-19	153.2000	154.1700	151.590000	154.0700	+0.532%	113,224	+95.061%
2025-08-18	150.8900	154.8900	149.510000	153.2550	+1.440%	204,053	+96.098%
2025-08-15	155.2800	155.2800	150.890000	151.0800	-1.762%	245,447	+98.921%
2025-08-14	153.2600	155.0750	151.460000	153.7900	-1.420%	203,333	+95.416%
2025-08-13	152.8000	157.5400	151.240000	156.0050	+2.171%	352,303	+92.641%
2025-08-12	150.0000	156.5290	149.000000	152.6900	+3.864%	1,767,901	+96.824%
2025-08-11	138.3700	148.1700	137.140000	147.0100	-2.033%	1,082,176	+104.428%
2025-08-08	148.2600	151.5500	143.505000	150.0600	+2.556%	195,533	+100.273%
2025-08-07	144.8000	149.2100	140.000100	146.3200	+2.753%	300,237	+105.392%
2025-08-06	134.0800	143.7900	132.205903	142.4000	+5.364%	300,500	+111.046%
2025-08-05	135.4300	135.8800	132.700000	135.1500	-0.177%	185,753	+122.368%
2025-08-04	133.1800	135.3900	131.670000	135.3900	+2.012%	103,535	+121.974%
2025-08-01	131.0000	133.1900	129.550000	132.7200	+0.866%	155,992	+126.439%
2025-07-31	133.7200	137.2500	131.120000	131.5800	-2.699%	227,707	+128.401%
2025-07-30	133.8500	138.0200	133.850000	135.2300	+2.774%	181,685	+122.236%
2025-07-29	135.8600	136.1200	131.570000	131.5800	-2.476%	100,939	+128.401%
2025-07-28	135.3200	135.5800	133.620000	134.9200	-0.670%	118,768	+122.747%
2025-07-25	133.6200	135.8300	132.590000	135.8300	+2.259%	124,871	+121.255%
2025-07-24	136.1000	137.0000	132.720000	132.8300	-2.481%	91,783	+126.252%
2025-07-23	133.8900	137.3900	133.130000	136.2100	+2.831%	157,468	+120.637%
2025-07-22	142.0000	142.3000	131.750000	132.4600	-6.137%	238,528	+126.884%
2025-07-21	138.6800	143.1300	137.370000	141.1200	+1.452%	427,636	+112.961%
2025-07-18	138.1200	139.7100	135.237000	139.1000	+1.112%	347,151	+116.053%
2025-07-17	129.4700	137.8400	129.470000	137.5700	+6.125%	371,353	+118.456%
2025-07-16	125.3000	130.9400	123.660000	129.6300	+4.288%	290,738	+131.837%
2025-07-15	127.1200	127.1700	122.290000	124.3000	-2.064%	180,252	+141.778%
2025-07-14	120.6800	127.0700	120.680000	126.9200	+4.289%	140,898	+136.787%
2025-07-11	124.5200	124.5200	120.740000	121.7000	-2.624%	106,488	+146.943%
2025-07-10	121.5000	126.2350	121.250000	124.9800	+2.108%	183,378	+140.462%
2025-07-09	116.6000	124.6200	116.440000	122.4000	+6.324%	194,021	+145.531%
2025-07-08	114.4600	116.6950	114.000000	115.1200	+1.195%	114,526	+161.058%
2025-07-07	113.8200	114.8550	112.830000	113.7600	-0.716%	98,761	+164.179%
2025-07-03	113.3300	114.7900	112.410000	114.5800	+0.809%	52,056	+162.288%
2025-07-02	113.2800	114.6800	111.715000	113.6600	+0.977%	106,499	+164.411%
2025-07-01	112.4200	115.5300	112.110000	112.5600	-0.985%	109,742	+166.995%
2025-06-30	115.3800	115.3800	113.270000	113.6800	-0.412%	111,377	+164.365%
2025-06-27	116.1800	116.1800	112.770000	114.1500	-1.331%	327,870	+163.276%
2025-06-26	116.4800	116.6100	113.325000	115.6900	-0.026%	159,425	+159.772%
2025-06-25	118.2500	118.2500	115.655000	115.7200	-2.115%	146,554	+159.704%
2025-06-24	115.9700	118.5800	114.180000	118.2200	+2.822%	137,178	+154.212%
2025-06-23	113.8000	115.1000	110.000000	114.9750	+0.793%	115,184	+161.387%
2025-06-20	114.9400	114.9400	112.420000	114.0700	-0.497%	259,225	+163.461%
2025-06-18	112.0000	115.5400	111.995000	114.6400	+1.866%	144,664	+162.151%
2025-06-17	113.6800	116.1591	111.880000	112.5400	-2.148%	123,652	+167.043%
2025-06-16	112.9500	115.2600	112.050000	115.0100	+2.231%	96,488	+161.308%
2025-06-13	112.4100	113.7200	110.180000	112.5000	-1.704%	83,335	+167.138%
2025-06-12	114.7600	115.8900	113.600000	114.4500	-0.815%	121,715	+162.586%
2025-06-11	113.4200	116.4000	112.670000	115.3900	+1.737%	183,834	+160.447%
2025-06-10	109.4900	114.9500	106.295000	113.4200	+3.599%	166,245	+164.971%
2025-06-09	106.4900	109.7700	103.432200	109.4800	+3.293%	121,916	+174.507%
2025-06-06	104.6200	106.7000	103.680000	105.9900	+1.737%	91,810	+183.546%
2025-06-05	103.9600	104.3800	102.500000	104.1800	+0.366%	81,774	+188.472%
2025-06-04	102.0000	103.9800	101.670000	103.8000	+1.417%	129,295	+189.528%
2025-06-03	101.3000	102.9450	101.300000	102.3500	+0.699%	83,248	+193.630%
2025-06-02	102.5100	103.7900	100.670100	101.6400	-0.538%	99,876	+195.681%
2025-05-30	100.2900	104.0100	98.890000	102.1900	+1.268%	164,255	+194.089%
2025-05-29	100.1800	101.6400	99.120000	100.9100	+0.719%	124,671	+197.820%
2025-05-28	101.6000	101.6000	98.900000	100.1900	-1.427%	114,223	+199.960%
2025-05-27	103.1100	103.1700	100.990000	101.6400	+0.039%	122,771	+195.681%
2025-05-23	100.0100	102.1100	99.290000	101.6000	+0.306%	107,116	+195.797%
2025-05-22	102.1000	102.7300	101.025000	101.2900	-1.132%	76,659	+196.703%
2025-05-21	103.7500	104.5800	101.395000	102.4500	-2.354%	84,622	+193.343%
2025-05-20	105.3600	105.3600	102.775000	104.9200	-0.370%	108,930	+186.437%
2025-05-19	104.0000	105.4150	101.835700	105.3100	+0.737%	95,418	+185.377%
2025-05-16	103.0000	105.1900	102.995000	104.5400	+1.034%	79,629	+187.478%
2025-05-15	104.6800	105.4042	102.690000	103.4700	-1.542%	83,761	+190.451%
2025-05-14	107.5100	108.4500	104.500000	105.0900	-0.511%	164,797	+185.974%
2025-05-13	106.3800	107.8100	104.550000	105.6300	-0.705%	136,138	+184.512%
2025-05-12	107.5400	109.2000	104.652500	106.3800	+1.819%	141,261	+182.506%
2025-05-09	102.0800	107.1500	102.080000	104.4800	+1.922%	148,631	+187.644%
2025-05-08	106.9200	107.3700	99.235900	102.5100	-2.945%	169,961	+193.171%
2025-05-07	104.9000	106.3151	103.360000	105.6200	+2.226%	146,571	+184.539%
2025-05-06	105.2500	106.8100	102.500000	103.3200	-2.849%	95,801	+190.873%
2025-05-05	109.2000	109.2000	104.990000	106.3500	-2.779%	120,455	+182.586%
2025-05-02	110.8500	111.4200	108.500000	109.3900	+0.220%	81,140	+174.733%
2025-05-01	110.6700	110.7400	107.862300	109.1500	-0.646%	77,670	+175.337%
2025-04-30	110.7100	111.4800	107.335000	109.8600	-1.365%	105,777	+173.557%
2025-04-29	108.6900	112.5500	108.690000	111.3800	+2.296%	83,892	+169.824%
2025-04-28	108.0400	109.3100	106.960000	108.8800	+0.750%	84,556	+176.019%
2025-04-25	106.9500	108.3400	104.650000	108.0700	-0.442%	102,961	+178.088%
2025-04-24	105.9300	109.2400	104.970000	108.5500	+2.638%	80,546	+176.859%
2025-04-23	109.5100	111.3900	105.620000	105.7600	-0.667%	171,363	+184.162%
2025-04-22	106.7300	107.5100	105.345000	106.4700	+1.584%	102,655	+182.267%
2025-04-21	103.9800	105.4200	102.950000	104.8100	-0.152%	88,474	+186.738%
2025-04-17	104.2400	106.0000	101.237100	104.9700	+0.335%	105,130	+186.301%
2025-04-16	106.5900	106.5900	102.640000	104.6200	-2.041%	77,967	+187.259%
2025-04-15	106.0600	107.2700	104.000000	106.8000	+0.197%	59,883	+181.395%
2025-04-14	104.0700	107.6150	100.300500	106.5900	+2.225%	114,313	+181.950%
2025-04-11	101.6000	105.1100	100.740000	104.2700	+2.942%	71,337	+188.223%
2025-04-10	104.6000	104.8600	97.477800	101.2900	-2.460%	115,952	+196.703%
2025-04-09	95.2400	106.3450	93.580000	103.8450	+7.422%	161,166	+189.402%
2025-04-08	102.0000	102.7000	94.770000	96.6700	-2.756%	160,041	+210.882%
2025-04-07	94.5600	102.5500	94.000000	99.4100	-0.161%	201,774	+202.314%
2025-04-04	99.1700	101.1500	96.760000	99.5700	-3.433%	165,797	+201.828%
2025-04-03	103.1600	106.6250	101.725000	103.1100	-5.169%	115,281	+191.465%
2025-04-02	102.6000	108.7700	102.600000	108.7300	+3.730%	129,981	+176.400%
2025-04-01	104.9500	107.4900	102.500000	104.8200	-0.304%	97,832	+186.711%
2025-03-31	105.5500	106.3739	103.060000	105.1400	-2.304%	153,429	+185.838%
2025-03-28	108.9100	109.8200	106.430000	107.6200	-1.896%	68,270	+179.251%
2025-03-27	108.4500	112.4900	107.610000	109.7000	+1.489%	131,164	+173.956%
2025-03-26	109.5400	111.5150	107.610000	108.0900	-1.459%	85,561	+178.037%
2025-03-25	111.7000	112.5300	109.360000	109.6900	-1.773%	158,553	+173.981%
2025-03-24	110.3600	112.6100	108.880000	111.6700	+3.255%	96,524	+169.123%
2025-03-21	108.0700	111.8600	106.790000	108.1500	-1.152%	257,293	+177.883%
2025-03-20	106.8700	110.7300	106.870000	109.4100	+1.277%	94,324	+174.682%
2025-03-19	106.1700	109.0800	105.240000	108.0300	+1.704%	124,781	+178.191%
2025-03-18	108.0400	108.1325	103.530000	106.2200	-3.392%	125,598	+182.932%
2025-03-17	105.6300	112.9800	104.840000	109.9500	+3.541%	161,683	+173.333%
2025-03-14	107.1800	109.2500	105.230000	106.1900	+0.540%	144,774	+183.012%
2025-03-13	108.1500	109.2700	103.430000	105.6200	-2.285%	120,570	+184.539%
2025-03-12	106.1600	111.2199	106.000000	108.0900	+2.174%	164,045	+178.037%
2025-03-11	109.0000	109.4700	105.020000	105.7900	-3.211%	169,703	+184.082%
2025-03-10	112.8100	112.8100	105.925000	109.3000	-4.816%	129,887	+174.959%
2025-03-07	114.8000	117.1000	112.130000	114.8300	-1.009%	118,888	+161.717%
2025-03-06	113.1400	116.6500	113.140000	116.0000	+0.511%	86,751	+159.078%
2025-03-05	115.4000	117.5800	112.715000	115.4100	+0.130%	91,110	+160.402%
2025-03-04	110.3600	117.8650	108.835000	115.2600	+2.746%	128,546	+160.741%
2025-03-03	125.1700	125.1700	110.000000	112.1800	-8.222%	164,247	+167.900%
2025-02-28	115.9800	122.2400	115.715000	122.2300	+5.671%	146,657	+145.873%
2025-02-27	111.7400	123.5050	111.740000	115.6700	+0.574%	153,764	+159.817%
2025-02-26	119.5400	120.7200	114.330000	115.0100	-3.109%	138,845	+161.308%
2025-02-25	117.0700	119.5900	114.770000	118.7000	+1.392%	100,531	+153.184%
2025-02-24	120.8100	120.9200	116.994000	117.0700	-2.983%	94,096	+156.710%
2025-02-21	123.0200	123.0200	119.023800	120.6700	-1.098%	135,850	+149.051%
2025-02-20	122.1300	122.9100	119.540000	122.0100	+0.008%	142,096	+146.316%
2025-02-19	118.8600	122.6200	118.230000	122.0000	+1.675%	101,592	+146.336%
2025-02-18	120.2500	121.6469	117.630100	119.9900	-0.008%	120,410	+150.463%
2025-02-14	114.0300	121.2600	113.580000	120.0000	+5.328%	117,663	+150.442%
2025-02-13	111.7600	115.9900	111.515000	113.9300	+2.280%	66,246	+163.785%
2025-02-12	110.8100	112.6630	110.420000	111.3900	-1.224%	77,426	+169.800%
2025-02-11	114.7500	114.7500	111.190000	112.7700	-1.183%	59,683	+166.498%
2025-02-10	115.1200	115.7499	113.032000	114.1200	-0.929%	53,053	+163.346%
2025-02-07	117.0400	118.6400	113.920000	115.1900	-2.249%	66,224	+160.899%
2025-02-06	117.3600	119.2550	116.330000	117.8400	+0.452%	63,747	+155.032%
2025-02-05	117.9200	119.1050	116.490000	117.3100	+0.043%	68,786	+156.184%
2025-02-04	114.1200	117.3900	113.910000	117.2600	+2.178%	42,641	+156.294%
2025-02-03	113.7600	116.5100	113.270000	114.7600	-1.536%	55,629	+161.877%