MESO
Mesoblast Limited
stockNASDAQADR
Market OpenOct 5, 2026 12:45:33 PM EDT
14.21USD+0.923%(+0.13)95,869
14.19Bid14.21Ask0.02SpreadMESO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.05 | 14.21 | 13.9600 | 14.21 | +0.923% | 95,869 | 0.000% |
| 2026-10-02 | 14.34 | 14.34 | 14.0100 | 14.08 | -1.676% | 265,208 | +0.923% |
| 2026-10-01 | 14.44 | 14.49 | 14.1900 | 14.32 | -2.253% | 332,306 | -0.768% |
| 2026-09-30 | 14.82 | 14.89 | 14.6500 | 14.65 | -1.479% | 199,076 | -3.003% |
| 2026-09-29 | 14.60 | 14.93 | 14.6000 | 14.87 | +2.552% | 158,029 | -4.438% |
| 2026-09-28 | 14.48 | 14.62 | 14.3100 | 14.50 | -4.101% | 243,048 | -2.000% |
| 2026-09-25 | 15.30 | 15.35 | 15.0950 | 15.12 | -2.326% | 126,081 | -6.019% |
| 2026-09-24 | 15.15 | 15.59 | 15.1500 | 15.48 | +1.243% | 236,792 | -8.204% |
| 2026-09-23 | 15.75 | 15.75 | 15.2050 | 15.29 | -3.957% | 451,523 | -7.063% |
| 2026-09-22 | 15.51 | 16.03 | 15.4550 | 15.92 | +2.842% | 198,533 | -10.741% |
| 2026-09-21 | 15.27 | 15.50 | 15.1095 | 15.48 | +2.313% | 165,745 | -8.204% |
| 2026-09-18 | 14.95 | 15.28 | 14.8300 | 15.13 | +1.748% | 215,703 | -6.081% |
| 2026-09-17 | 14.77 | 15.56 | 14.6700 | 14.87 | +3.192% | 143,677 | -4.438% |
| 2026-09-16 | 14.63 | 14.85 | 14.2400 | 14.41 | -2.239% | 243,837 | -1.388% |
| 2026-09-15 | 14.80 | 14.80 | 14.5900 | 14.74 | -1.864% | 182,540 | -3.596% |
| 2026-09-14 | 15.17 | 15.17 | 14.8900 | 15.02 | -2.972% | 173,213 | -5.393% |
| 2026-09-11 | 15.57 | 15.65 | 15.4250 | 15.48 | -0.129% | 180,174 | -8.204% |
| 2026-09-10 | 15.80 | 15.80 | 15.4500 | 15.50 | -3.965% | 182,072 | -8.323% |
| 2026-09-09 | 16.25 | 16.25 | 15.9650 | 16.14 | -1.525% | 200,021 | -11.958% |
| 2026-09-08 | 16.71 | 16.72 | 16.3900 | 16.39 | -5.370% | 151,380 | -13.301% |
| 2026-09-04 | 17.04 | 17.34 | 17.0300 | 17.32 | +1.050% | 93,499 | -17.956% |
| 2026-09-03 | 17.27 | 17.29 | 16.9350 | 17.14 | -0.868% | 86,064 | -17.095% |
| 2026-09-02 | 16.98 | 17.40 | 16.9800 | 17.29 | +4.788% | 296,627 | -17.814% |
| 2026-09-01 | 16.63 | 16.69 | 16.4500 | 16.50 | -1.551% | 169,082 | -13.879% |
| 2026-08-31 | 16.92 | 16.95 | 16.6300 | 16.76 | -3.899% | 173,728 | -15.215% |
| 2026-08-28 | 17.81 | 18.08 | 17.3300 | 17.44 | -4.070% | 234,740 | -18.521% |
| 2026-08-27 | 17.82 | 18.33 | 17.3767 | 18.18 | +7.957% | 541,635 | -21.837% |
| 2026-08-26 | 17.08 | 17.08 | 16.6700 | 16.84 | -2.036% | 108,418 | -15.618% |
| 2026-08-25 | 16.73 | 17.22 | 16.7300 | 17.19 | +3.305% | 148,039 | -17.336% |
| 2026-08-24 | 16.80 | 16.80 | 16.4400 | 16.64 | -2.118% | 177,705 | -14.603% |
| 2026-08-21 | 16.98 | 17.11 | 16.8100 | 17.00 | -2.467% | 164,748 | -16.412% |
| 2026-08-20 | 17.70 | 17.97 | 17.4100 | 17.43 | +1.751% | 273,586 | -18.474% |
| 2026-08-19 | 16.85 | 17.14 | 16.7800 | 17.13 | +2.759% | 132,456 | -17.046% |
| 2026-08-18 | 16.91 | 17.06 | 16.6000 | 16.67 | -2.056% | 182,259 | -14.757% |
| 2026-08-17 | 17.21 | 17.48 | 16.8400 | 17.02 | +9.138% | 458,403 | -16.510% |
| 2026-08-14 | 15.68 | 15.68 | 15.4000 | 15.60 | -5.428% | 164,758 | -8.881% |
| 2026-08-13 | 16.78 | 16.78 | 16.3000 | 16.49 | -1.728% | 139,839 | -13.827% |
| 2026-08-12 | 17.03 | 17.08 | 16.7200 | 16.78 | -0.827% | 211,811 | -15.316% |
| 2026-08-11 | 16.89 | 17.04 | 16.8200 | 16.92 | +1.439% | 143,670 | -16.017% |
| 2026-08-10 | 16.63 | 16.77 | 16.4901 | 16.68 | +4.642% | 295,762 | -14.808% |
| 2026-08-07 | 15.78 | 15.97 | 15.7114 | 15.94 | +2.049% | 80,930 | -10.853% |
| 2026-08-06 | 15.53 | 15.87 | 15.5300 | 15.62 | +4.412% | 206,288 | -9.027% |
| 2026-08-05 | 14.94 | 15.12 | 14.8900 | 14.96 | +1.081% | 80,710 | -5.013% |
| 2026-08-04 | 14.68 | 14.84 | 14.6050 | 14.80 | +2.281% | 119,337 | -3.986% |
| 2026-08-03 | 14.12 | 14.55 | 14.0000 | 14.47 | +2.117% | 228,637 | -1.797% |
| 2026-07-31 | 14.50 | 14.53 | 14.0450 | 14.17 | -2.612% | 159,416 | +0.282% |
| 2026-07-30 | 14.32 | 14.57 | 14.3200 | 14.55 | +2.972% | 179,422 | -2.337% |
| 2026-07-29 | 14.34 | 14.45 | 14.0900 | 14.13 | -2.215% | 251,281 | +0.566% |
| 2026-07-28 | 14.66 | 14.66 | 14.0500 | 14.45 | -0.755% | 209,621 | -1.661% |
| 2026-07-27 | 14.98 | 15.08 | 14.5000 | 14.56 | -4.899% | 325,399 | -2.404% |
| 2026-07-24 | 15.77 | 15.77 | 15.2300 | 15.31 | -4.789% | 188,306 | -7.185% |
| 2026-07-23 | 15.95 | 16.12 | 15.8700 | 16.08 | -1.350% | 103,693 | -11.629% |
| 2026-07-22 | 16.47 | 16.55 | 16.2000 | 16.30 | -0.731% | 166,094 | -12.822% |
| 2026-07-21 | 16.41 | 16.43 | 16.1000 | 16.42 | -1.263% | 203,794 | -13.459% |
| 2026-07-20 | 17.23 | 17.30 | 16.5000 | 16.63 | -3.984% | 348,894 | -14.552% |
| 2026-07-17 | 16.48 | 17.56 | 16.3300 | 17.32 | -3.024% | 399,248 | -17.956% |
| 2026-07-16 | 19.11 | 19.36 | 17.7000 | 17.86 | -2.083% | 950,706 | -20.437% |
| 2026-07-15 | 17.54 | 18.33 | 17.5300 | 18.24 | +8.961% | 488,616 | -22.094% |
| 2026-07-14 | 16.50 | 16.79 | 16.4300 | 16.74 | +3.206% | 267,114 | -15.114% |
| 2026-07-13 | 16.21 | 16.49 | 16.0500 | 16.22 | +5.052% | 342,627 | -12.392% |
| 2026-07-10 | 15.48 | 15.73 | 15.2400 | 15.44 | +4.113% | 292,521 | -7.966% |
| 2026-07-09 | 14.73 | 14.86 | 14.6300 | 14.83 | +0.203% | 223,584 | -4.181% |
| 2026-07-08 | 13.86 | 15.00 | 13.6700 | 14.80 | +3.569% | 501,167 | -3.986% |
| 2026-07-07 | 14.28 | 14.50 | 14.0000 | 14.29 | -0.279% | 211,475 | -0.560% |
| 2026-07-06 | 14.42 | 14.48 | 14.2450 | 14.33 | -0.348% | 107,124 | -0.837% |
| 2026-07-02 | 14.21 | 14.59 | 14.0701 | 14.38 | +2.058% | 191,681 | -1.182% |
| 2026-07-01 | 14.00 | 14.40 | 13.9400 | 14.09 | +4.139% | 247,719 | +0.852% |
| 2026-06-30 | 13.63 | 13.69 | 13.4700 | 13.53 | -0.588% | 114,342 | +5.026% |
| 2026-06-29 | 13.44 | 13.64 | 13.3850 | 13.61 | +3.184% | 150,826 | +4.409% |
| 2026-06-26 | 13.17 | 13.35 | 13.0500 | 13.19 | -9.034% | 421,696 | +7.733% |
| 2026-06-25 | 14.49 | 14.67 | 14.2100 | 14.50 | -6.752% | 332,866 | -2.000% |
| 2026-06-24 | 15.45 | 15.88 | 15.3600 | 15.55 | +1.105% | 151,028 | -8.617% |
| 2026-06-23 | 15.05 | 15.56 | 15.0500 | 15.38 | -0.774% | 138,898 | -7.607% |
| 2026-06-22 | 14.95 | 15.66 | 14.9500 | 15.50 | +7.864% | 400,427 | -8.323% |
| 2026-06-18 | 14.35 | 14.57 | 14.1900 | 14.37 | +2.863% | 126,036 | -1.113% |
| 2026-06-17 | 13.88 | 14.43 | 13.8701 | 13.97 | +1.600% | 151,432 | +1.718% |
| 2026-06-16 | 13.83 | 13.87 | 13.6750 | 13.75 | -0.073% | 124,881 | +3.345% |
| 2026-06-15 | 13.89 | 14.02 | 13.7500 | 13.76 | -1.220% | 123,959 | +3.270% |
| 2026-06-12 | 13.98 | 14.04 | 13.8000 | 13.93 | -1.346% | 116,369 | +2.010% |
| 2026-06-11 | 13.80 | 14.15 | 13.7400 | 14.12 | +2.319% | 104,296 | +0.637% |
| 2026-06-10 | 13.99 | 14.26 | 13.7800 | 13.80 | -3.361% | 142,265 | +2.971% |
| 2026-06-09 | 14.19 | 14.51 | 13.8750 | 14.28 | +3.478% | 173,710 | -0.490% |
| 2026-06-08 | 14.11 | 14.30 | 13.7500 | 13.80 | -1.075% | 181,580 | +2.971% |
| 2026-06-05 | 14.73 | 14.81 | 13.7000 | 13.95 | -6.564% | 260,739 | +1.864% |
| 2026-06-04 | 14.56 | 15.12 | 14.5600 | 14.93 | +2.824% | 144,258 | -4.823% |
| 2026-06-03 | 14.40 | 14.55 | 14.2700 | 14.52 | 0.000% | 108,710 | -2.135% |
| 2026-06-02 | 14.71 | 14.78 | 14.3400 | 14.52 | -2.288% | 178,637 | -2.135% |
| 2026-06-01 | 15.19 | 15.22 | 14.7600 | 14.86 | -3.506% | 153,772 | -4.374% |
| 2026-05-29 | 15.08 | 15.55 | 15.0800 | 15.40 | +4.336% | 291,322 | -7.727% |
| 2026-05-28 | 14.63 | 14.84 | 14.4545 | 14.76 | +0.682% | 231,972 | -3.726% |
| 2026-05-27 | 14.71 | 14.79 | 14.6100 | 14.66 | -1.611% | 193,881 | -3.070% |
| 2026-05-26 | 15.11 | 15.11 | 14.7600 | 14.90 | -1.974% | 122,186 | -4.631% |
| 2026-05-22 | 15.11 | 15.37 | 15.0800 | 15.20 | +1.469% | 115,563 | -6.513% |
| 2026-05-21 | 14.63 | 15.02 | 14.6300 | 14.98 | +3.168% | 144,346 | -5.140% |
| 2026-05-20 | 14.35 | 14.54 | 14.3000 | 14.52 | -0.206% | 207,818 | -2.135% |
| 2026-05-19 | 14.46 | 14.66 | 14.4200 | 14.55 | -0.615% | 140,140 | -2.337% |
| 2026-05-18 | 14.86 | 14.91 | 14.4900 | 14.64 | -2.335% | 163,880 | -2.937% |
| 2026-05-15 | 15.08 | 15.08 | 14.8700 | 14.99 | -0.597% | 162,027 | -5.203% |
| 2026-05-14 | 14.86 | 15.31 | 14.7000 | 15.08 | +2.376% | 285,651 | -5.769% |
| 2026-05-13 | 14.62 | 14.77 | 14.5400 | 14.73 | +2.008% | 159,769 | -3.530% |
| 2026-05-12 | 14.48 | 14.48 | 14.3204 | 14.44 | -0.482% | 144,673 | -1.593% |
| 2026-05-11 | 14.63 | 14.78 | 14.5000 | 14.51 | -1.560% | 139,254 | -2.068% |
| 2026-05-08 | 14.72 | 14.77 | 14.5100 | 14.74 | -0.405% | 100,789 | -3.596% |
| 2026-05-07 | 15.61 | 15.61 | 14.7200 | 14.80 | -6.388% | 201,746 | -3.986% |
| 2026-05-06 | 15.60 | 15.82 | 15.3500 | 15.81 | +0.127% | 221,145 | -10.120% |
| 2026-05-05 | 15.90 | 16.00 | 15.6250 | 15.79 | -1.313% | 83,861 | -10.006% |
| 2026-05-04 | 15.71 | 16.06 | 15.6181 | 16.00 | +1.652% | 173,260 | -11.187% |
| 2026-05-01 | 15.85 | 15.89 | 15.6101 | 15.74 | +0.447% | 147,902 | -9.720% |
| 2026-04-30 | 15.35 | 15.73 | 15.1900 | 15.67 | +0.772% | 123,123 | -9.317% |
| 2026-04-29 | 15.67 | 15.70 | 15.4700 | 15.55 | +2.168% | 152,280 | -8.617% |
| 2026-04-28 | 15.30 | 15.46 | 15.1500 | 15.22 | -0.718% | 80,612 | -6.636% |
| 2026-04-27 | 15.36 | 15.55 | 15.2800 | 15.33 | -1.161% | 105,119 | -7.306% |
| 2026-04-24 | 15.60 | 15.61 | 15.3400 | 15.51 | +0.065% | 87,771 | -8.382% |
| 2026-04-23 | 15.60 | 15.76 | 15.2150 | 15.50 | -1.525% | 292,053 | -8.323% |
| 2026-04-22 | 15.98 | 16.00 | 15.6346 | 15.74 | -2.719% | 230,360 | -9.720% |
| 2026-04-21 | 16.55 | 16.59 | 16.1600 | 16.18 | -2.589% | 164,580 | -12.176% |
| 2026-04-20 | 16.61 | 16.89 | 16.5000 | 16.61 | +0.911% | 216,243 | -14.449% |
| 2026-04-17 | 16.29 | 16.79 | 16.2900 | 16.46 | +2.300% | 164,243 | -13.670% |
| 2026-04-16 | 16.11 | 16.26 | 15.9011 | 16.09 | +2.159% | 229,513 | -11.684% |
| 2026-04-15 | 15.48 | 15.89 | 15.4800 | 15.75 | +7.803% | 315,724 | -9.778% |
| 2026-04-14 | 14.48 | 14.67 | 14.3800 | 14.61 | -0.612% | 239,232 | -2.738% |
| 2026-04-13 | 14.85 | 14.85 | 14.3300 | 14.70 | -2.000% | 300,526 | -3.333% |
| 2026-04-10 | 14.93 | 15.28 | 14.8500 | 15.00 | +3.093% | 201,092 | -5.267% |
| 2026-04-09 | 14.17 | 15.00 | 14.1000 | 14.55 | +4.526% | 344,855 | -2.337% |
| 2026-04-08 | 14.09 | 14.41 | 13.7900 | 13.92 | +1.717% | 344,970 | +2.083% |
| 2026-04-07 | 13.88 | 13.99 | 13.3000 | 13.69 | -7.969% | 447,959 | +3.836% |
| 2026-04-06 | 14.81 | 15.07 | 14.7600 | 14.87 | +0.405% | 102,774 | -4.438% |
| 2026-04-02 | 15.00 | 15.27 | 14.7400 | 14.81 | -6.266% | 173,195 | -4.051% |
| 2026-04-01 | 15.78 | 16.50 | 15.7700 | 15.80 | +2.731% | 464,870 | -10.063% |
| 2026-03-31 | 14.72 | 15.41 | 14.7200 | 15.38 | +7.029% | 209,466 | -7.607% |
| 2026-03-30 | 14.73 | 14.84 | 14.3100 | 14.37 | +0.070% | 178,685 | -1.113% |
| 2026-03-27 | 14.63 | 14.63 | 14.2550 | 14.36 | -3.365% | 177,088 | -1.045% |
| 2026-03-26 | 15.56 | 15.56 | 14.7500 | 14.86 | -5.048% | 124,709 | -4.374% |
| 2026-03-25 | 15.06 | 15.89 | 15.0600 | 15.65 | +9.288% | 318,116 | -9.201% |
| 2026-03-24 | 14.08 | 14.42 | 14.0700 | 14.32 | +2.140% | 239,668 | -0.768% |
| 2026-03-23 | 14.80 | 14.93 | 14.0200 | 14.02 | -2.368% | 1,235,964 | +1.355% |
| 2026-03-20 | 14.70 | 14.89 | 14.2300 | 14.36 | -2.842% | 259,336 | -1.045% |
| 2026-03-19 | 14.42 | 14.81 | 14.3300 | 14.78 | +1.025% | 145,365 | -3.857% |
| 2026-03-18 | 14.65 | 14.80 | 14.5500 | 14.63 | +0.688% | 311,783 | -2.871% |
| 2026-03-17 | 14.56 | 14.68 | 14.3850 | 14.53 | -0.684% | 174,583 | -2.202% |
| 2026-03-16 | 14.57 | 14.83 | 14.4900 | 14.63 | +0.550% | 144,709 | -2.871% |
| 2026-03-13 | 14.94 | 15.07 | 14.5000 | 14.55 | -3.451% | 253,768 | -2.337% |
| 2026-03-12 | 15.32 | 15.33 | 15.0200 | 15.07 | -3.583% | 130,765 | -5.707% |
| 2026-03-11 | 15.56 | 15.77 | 15.4000 | 15.63 | -0.699% | 91,606 | -9.085% |
| 2026-03-10 | 15.51 | 16.03 | 15.4500 | 15.74 | +2.009% | 258,066 | -9.720% |
| 2026-03-09 | 15.19 | 15.49 | 14.9100 | 15.43 | -2.650% | 214,931 | -7.907% |
| 2026-03-06 | 15.86 | 16.34 | 15.6600 | 15.85 | +1.084% | 296,433 | -10.347% |
| 2026-03-05 | 15.16 | 15.72 | 15.0000 | 15.68 | +7.545% | 664,810 | -9.375% |
| 2026-03-04 | 14.54 | 14.75 | 14.4100 | 14.58 | +0.206% | 332,854 | -2.538% |
| 2026-03-03 | 13.96 | 14.61 | 13.4512 | 14.55 | +0.276% | 892,872 | -2.337% |
| 2026-03-02 | 14.80 | 14.96 | 14.3700 | 14.51 | -8.454% | 592,823 | -2.068% |
| 2026-02-27 | 15.80 | 16.09 | 15.4000 | 15.85 | -6.324% | 366,670 | -10.347% |
| 2026-02-26 | 17.15 | 17.25 | 16.3600 | 16.92 | +0.059% | 206,251 | -16.017% |
| 2026-02-25 | 16.74 | 17.16 | 16.7400 | 16.91 | +2.361% | 204,106 | -15.967% |
| 2026-02-24 | 16.30 | 16.55 | 16.2700 | 16.52 | -0.959% | 165,464 | -13.983% |
| 2026-02-23 | 16.59 | 16.74 | 16.3800 | 16.68 | -1.185% | 146,750 | -14.808% |
| 2026-02-20 | 16.89 | 16.98 | 16.7000 | 16.88 | -0.177% | 168,430 | -15.818% |
| 2026-02-19 | 16.88 | 16.96 | 16.7100 | 16.91 | -0.763% | 71,966 | -15.967% |
| 2026-02-18 | 17.09 | 17.30 | 16.9800 | 17.04 | +1.128% | 183,660 | -16.608% |
| 2026-02-17 | 16.67 | 16.91 | 16.5700 | 16.85 | +1.080% | 170,965 | -15.668% |
| 2026-02-13 | 17.03 | 17.05 | 16.5000 | 16.67 | -1.303% | 144,397 | -14.757% |
| 2026-02-12 | 17.63 | 17.63 | 16.8000 | 16.89 | -7.705% | 254,130 | -15.867% |
| 2026-02-11 | 18.38 | 18.38 | 17.9200 | 18.30 | +1.723% | 214,287 | -22.350% |
| 2026-02-10 | 17.51 | 18.33 | 17.5100 | 17.99 | +7.211% | 337,760 | -21.012% |
| 2026-02-09 | 16.68 | 16.91 | 16.5500 | 16.78 | +5.204% | 217,999 | -15.316% |
| 2026-02-06 | 15.74 | 16.07 | 15.5500 | 15.95 | -0.808% | 283,979 | -10.909% |
| 2026-02-05 | 16.61 | 16.64 | 16.0100 | 16.08 | -5.356% | 292,235 | -11.629% |
| 2026-02-04 | 17.35 | 17.37 | 16.6001 | 16.99 | -2.018% | 136,810 | -16.363% |
| 2026-02-03 | 17.32 | 17.61 | 17.0800 | 17.34 | +0.873% | 129,759 | -18.051% |
| 2026-02-02 | 17.25 | 17.36 | 17.0000 | 17.19 | -0.348% | 152,432 | -17.336% |
| 2026-01-30 | 17.71 | 18.00 | 17.2300 | 17.25 | -3.953% | 242,245 | -17.623% |
| 2026-01-29 | 18.34 | 18.49 | 17.6700 | 17.96 | -3.957% | 179,875 | -20.880% |
| 2026-01-28 | 19.19 | 19.20 | 18.4800 | 18.70 | -2.452% | 119,489 | -24.011% |
| 2026-01-27 | 18.78 | 19.34 | 18.6300 | 19.17 | +2.623% | 180,684 | -25.874% |
| 2026-01-26 | 18.38 | 18.72 | 18.3800 | 18.68 | +1.632% | 92,304 | -23.929% |
| 2026-01-23 | 18.70 | 18.70 | 18.2700 | 18.38 | -2.078% | 107,966 | -22.688% |
| 2026-01-22 | 18.09 | 19.00 | 18.0900 | 18.77 | +8.122% | 203,329 | -24.294% |
| 2026-01-21 | 16.81 | 17.38 | 16.7900 | 17.36 | +3.149% | 284,732 | -18.145% |
| 2026-01-20 | 17.10 | 17.15 | 16.6700 | 16.83 | -3.553% | 326,301 | -15.567% |
| 2026-01-16 | 17.56 | 17.67 | 17.3400 | 17.45 | -1.579% | 148,251 | -18.567% |
| 2026-01-15 | 17.96 | 18.02 | 17.6900 | 17.73 | +0.510% | 181,974 | -19.853% |
| 2026-01-14 | 17.64 | 17.82 | 17.5100 | 17.64 | -0.676% | 181,017 | -19.444% |
| 2026-01-13 | 18.46 | 18.46 | 17.3800 | 17.76 | -4.874% | 416,804 | -19.989% |
| 2026-01-12 | 19.35 | 19.35 | 18.1900 | 18.67 | -10.926% | 560,168 | -23.889% |
| 2026-01-09 | 20.12 | 21.50 | 20.1200 | 20.96 | +5.486% | 307,020 | -32.204% |
| 2026-01-08 | 19.77 | 20.39 | 19.7440 | 19.87 | +3.167% | 284,631 | -28.485% |
| 2026-01-07 | 18.47 | 19.50 | 18.4700 | 19.26 | +3.716% | 181,185 | -26.220% |
| 2026-01-06 | 18.31 | 18.65 | 18.3100 | 18.57 | +1.531% | 124,826 | -23.479% |
| 2026-01-05 | 18.26 | 18.73 | 18.0800 | 18.29 | +0.716% | 149,636 | -22.307% |
| 2026-01-02 | 18.29 | 18.45 | 17.9000 | 18.16 | +0.665% | 193,302 | -21.751% |
| 2025-12-31 | 18.24 | 18.62 | 17.9300 | 18.04 | -2.906% | 246,017 | -21.231% |
| 2025-12-30 | 19.05 | 19.05 | 18.5500 | 18.58 | -2.004% | 143,448 | -23.520% |
| 2025-12-29 | 19.00 | 19.05 | 18.7300 | 18.96 | -2.769% | 145,682 | -25.053% |
| 2025-12-26 | 19.44 | 19.60 | 19.2300 | 19.50 | +0.515% | 115,443 | -27.128% |
| 2025-12-24 | 19.33 | 19.52 | 19.3000 | 19.40 | +1.094% | 36,280 | -26.753% |
| 2025-12-23 | 19.33 | 19.45 | 19.0000 | 19.19 | -1.184% | 104,441 | -25.951% |
| 2025-12-22 | 19.43 | 19.52 | 19.1450 | 19.42 | -0.308% | 149,582 | -26.828% |
| 2025-12-19 | 18.95 | 19.90 | 18.9500 | 19.48 | +4.731% | 437,173 | -27.053% |
| 2025-12-18 | 18.73 | 19.07 | 18.4850 | 18.60 | -0.535% | 157,911 | -23.602% |
| 2025-12-17 | 18.42 | 19.18 | 18.4200 | 18.70 | +2.242% | 601,644 | -24.011% |
| 2025-12-16 | 18.09 | 18.42 | 17.9600 | 18.29 | +3.275% | 162,477 | -22.307% |
| 2025-12-15 | 18.13 | 18.13 | 17.4808 | 17.71 | -1.992% | 257,036 | -19.763% |
| 2025-12-12 | 18.44 | 18.51 | 17.8600 | 18.07 | -1.793% | 258,659 | -21.361% |
| 2025-12-11 | 18.47 | 18.63 | 18.1000 | 18.40 | -3.412% | 291,797 | -22.772% |
| 2025-12-10 | 18.82 | 19.28 | 18.7200 | 19.05 | +1.546% | 294,948 | -25.407% |
| 2025-12-09 | 18.66 | 19.28 | 18.4800 | 18.76 | +3.589% | 314,561 | -24.254% |
| 2025-12-08 | 18.10 | 18.36 | 18.0000 | 18.11 | +1.343% | 181,239 | -21.535% |
| 2025-12-05 | 17.56 | 18.15 | 17.5600 | 17.87 | +3.956% | 247,878 | -20.481% |
| 2025-12-04 | 16.98 | 17.52 | 16.8001 | 17.19 | +1.536% | 212,114 | -17.336% |
| 2025-12-03 | 16.49 | 17.22 | 16.4900 | 16.93 | +2.173% | 138,602 | -16.066% |
| 2025-12-02 | 16.67 | 16.95 | 16.4250 | 16.57 | -2.529% | 202,823 | -14.243% |
| 2025-12-01 | 17.20 | 17.65 | 16.8500 | 17.00 | -1.335% | 241,184 | -16.412% |
| 2025-11-28 | 17.55 | 17.57 | 17.0650 | 17.23 | -0.806% | 191,863 | -17.528% |
| 2025-11-26 | 17.52 | 17.79 | 17.3500 | 17.37 | +8.157% | 451,941 | -18.192% |
| 2025-11-25 | 16.19 | 16.31 | 15.8700 | 16.06 | +2.817% | 213,532 | -11.519% |
| 2025-11-24 | 15.31 | 16.00 | 15.1301 | 15.62 | +1.627% | 260,229 | -9.027% |
| 2025-11-21 | 14.72 | 15.62 | 14.6900 | 15.37 | +7.332% | 200,912 | -7.547% |
| 2025-11-20 | 15.07 | 15.24 | 14.3200 | 14.32 | -3.569% | 170,848 | -0.768% |
| 2025-11-19 | 14.79 | 14.94 | 14.5600 | 14.85 | -0.269% | 76,185 | -4.310% |
| 2025-11-18 | 14.87 | 15.03 | 14.5600 | 14.89 | -1.325% | 106,323 | -4.567% |
| 2025-11-17 | 15.05 | 15.61 | 15.0500 | 15.09 | +2.167% | 142,582 | -5.832% |
| 2025-11-14 | 14.49 | 15.03 | 14.4182 | 14.77 | -1.005% | 129,964 | -3.791% |
| 2025-11-13 | 15.38 | 15.38 | 14.7000 | 14.92 | -4.968% | 207,179 | -4.759% |
| 2025-11-12 | 15.71 | 15.75 | 15.3250 | 15.70 | +1.095% | 113,642 | -9.490% |
| 2025-11-11 | 15.22 | 15.57 | 15.1900 | 15.53 | +2.104% | 180,497 | -8.500% |
| 2025-11-10 | 15.03 | 15.34 | 15.0150 | 15.21 | +4.107% | 141,531 | -6.575% |
| 2025-11-07 | 14.57 | 14.62 | 14.1000 | 14.61 | -2.143% | 268,880 | -2.738% |
| 2025-11-06 | 15.20 | 15.29 | 14.8000 | 14.93 | -3.925% | 227,971 | -4.823% |
| 2025-11-05 | 15.53 | 15.83 | 15.4600 | 15.54 | -0.321% | 135,952 | -8.559% |
| 2025-11-04 | 15.67 | 15.93 | 15.5800 | 15.59 | -3.228% | 117,894 | -8.852% |
| 2025-11-03 | 16.36 | 16.36 | 15.7100 | 16.11 | -3.301% | 281,325 | -11.794% |
| 2025-10-31 | 16.50 | 16.91 | 16.3765 | 16.66 | +1.400% | 146,220 | -14.706% |
| 2025-10-30 | 16.36 | 16.52 | 16.1000 | 16.43 | +0.428% | 83,591 | -13.512% |
| 2025-10-29 | 16.73 | 16.73 | 16.2800 | 16.36 | -2.212% | 120,757 | -13.142% |
| 2025-10-28 | 16.74 | 17.00 | 16.6600 | 16.73 | +0.120% | 92,352 | -15.063% |
| 2025-10-27 | 16.87 | 17.01 | 16.5000 | 16.71 | -0.595% | 166,279 | -14.961% |
| 2025-10-24 | 17.03 | 17.18 | 16.7900 | 16.81 | -1.696% | 136,948 | -15.467% |
| 2025-10-23 | 16.86 | 17.42 | 16.8600 | 17.10 | -0.466% | 171,241 | -16.901% |
| 2025-10-22 | 17.63 | 17.66 | 16.9000 | 17.18 | -6.478% | 212,042 | -17.288% |
| 2025-10-21 | 18.55 | 18.94 | 18.1850 | 18.37 | +4.079% | 376,030 | -22.646% |
| 2025-10-20 | 17.24 | 17.82 | 17.2300 | 17.65 | +3.398% | 201,873 | -19.490% |
| 2025-10-17 | 17.26 | 17.29 | 16.7900 | 17.07 | -5.638% | 272,808 | -16.755% |
| 2025-10-16 | 18.26 | 18.50 | 17.9800 | 18.09 | +0.780% | 156,776 | -21.448% |
| 2025-10-15 | 17.80 | 18.09 | 17.7100 | 17.95 | +0.899% | 132,025 | -20.836% |
| 2025-10-14 | 17.79 | 17.98 | 17.5500 | 17.79 | -1.929% | 255,661 | -20.124% |
| 2025-10-13 | 18.32 | 18.56 | 17.8100 | 18.14 | -0.983% | 226,693 | -21.665% |
| 2025-10-10 | 19.09 | 19.17 | 18.1000 | 18.32 | -6.196% | 262,376 | -22.434% |
| 2025-10-09 | 19.75 | 20.18 | 19.4671 | 19.53 | -1.114% | 245,659 | -27.240% |
| 2025-10-08 | 19.33 | 19.98 | 19.2779 | 19.75 | +9.176% | 693,786 | -28.051% |
| 2025-10-07 | 17.79 | 18.40 | 17.7900 | 18.09 | +4.446% | 370,886 | -21.448% |
| 2025-10-06 | 17.44 | 17.64 | 17.0800 | 17.32 | -5.921% | 314,442 | -17.956% |
| 2025-10-03 | 18.23 | 18.98 | 18.1100 | 18.41 | +8.167% | 487,493 | -22.814% |
| 2025-10-02 | 16.80 | 17.07 | 16.6632 | 17.02 | +4.610% | 199,843 | -16.510% |
| 2025-10-01 | 15.95 | 16.46 | 15.8700 | 16.27 | +0.993% | 201,560 | -12.661% |
| 2025-09-30 | 15.73 | 16.15 | 15.6032 | 16.11 | +0.562% | 185,758 | -11.794% |
| 2025-09-29 | 15.95 | 16.19 | 15.8950 | 16.02 | +1.009% | 138,274 | -11.298% |
| 2025-09-26 | 15.79 | 15.99 | 15.6010 | 15.86 | -2.759% | 124,227 | -10.404% |
| 2025-09-25 | 16.30 | 16.50 | 16.1000 | 16.31 | +0.308% | 132,181 | -12.876% |
| 2025-09-24 | 16.22 | 16.53 | 16.2200 | 16.26 | -0.307% | 172,851 | -12.608% |
| 2025-09-23 | 16.50 | 16.57 | 16.2500 | 16.31 | -3.205% | 281,182 | -12.876% |
| 2025-09-22 | 16.53 | 17.14 | 16.4400 | 16.85 | -0.941% | 328,454 | -15.668% |
| 2025-09-19 | 15.93 | 17.13 | 15.8100 | 17.01 | +8.000% | 1,303,828 | -16.461% |
| 2025-09-18 | 15.54 | 16.00 | 15.4600 | 15.75 | +4.512% | 320,292 | -9.778% |
| 2025-09-17 | 15.35 | 15.53 | 14.9707 | 15.07 | -3.397% | 182,191 | -5.707% |
| 2025-09-16 | 15.47 | 15.66 | 15.3504 | 15.60 | +0.906% | 211,251 | -8.910% |
| 2025-09-15 | 15.55 | 15.55 | 15.1200 | 15.46 | +4.318% | 163,315 | -8.085% |
| 2025-09-12 | 14.67 | 14.98 | 14.6700 | 14.82 | -3.578% | 185,726 | -4.116% |
| 2025-09-11 | 15.40 | 15.46 | 15.2000 | 15.37 | -1.221% | 165,180 | -7.547% |
| 2025-09-10 | 15.33 | 15.67 | 15.2300 | 15.56 | +3.733% | 373,657 | -8.676% |
| 2025-09-09 | 14.70 | 15.08 | 14.5600 | 15.00 | +3.093% | 296,395 | -5.267% |
| 2025-09-08 | 14.39 | 15.00 | 14.1450 | 14.55 | +1.112% | 312,478 | -2.337% |
| 2025-09-05 | 14.00 | 14.49 | 13.9900 | 14.39 | +6.435% | 379,256 | -1.251% |
| 2025-09-04 | 13.10 | 13.64 | 13.1000 | 13.52 | +4.969% | 318,343 | +5.104% |
| 2025-09-03 | 13.06 | 13.06 | 12.6600 | 12.88 | -1.829% | 366,332 | +10.326% |
| 2025-09-02 | 13.06 | 13.27 | 12.8100 | 13.12 | -5.134% | 335,001 | +8.308% |
| 2025-08-29 | 14.22 | 14.23 | 13.5200 | 13.83 | -13.292% | 457,798 | +2.748% |
| 2025-08-28 | 16.06 | 16.19 | 15.8550 | 15.95 | -1.055% | 98,230 | -10.909% |
| 2025-08-27 | 16.00 | 16.27 | 15.9100 | 16.12 | +0.750% | 181,545 | -11.849% |
| 2025-08-26 | 15.86 | 16.00 | 15.7800 | 16.00 | +1.846% | 77,355 | -11.187% |
| 2025-08-25 | 15.89 | 16.00 | 15.6100 | 15.71 | -0.633% | 112,407 | -9.548% |
| 2025-08-22 | 15.24 | 15.91 | 15.1350 | 15.81 | +4.219% | 162,295 | -10.120% |
| 2025-08-21 | 15.20 | 15.38 | 14.9800 | 15.17 | +1.066% | 110,307 | -6.328% |
| 2025-08-20 | 15.03 | 15.10 | 14.6760 | 15.01 | -0.859% | 150,004 | -5.330% |
| 2025-08-19 | 15.40 | 15.54 | 15.1000 | 15.14 | -4.959% | 193,840 | -6.143% |
| 2025-08-18 | 16.05 | 16.23 | 15.7000 | 15.93 | -1.969% | 115,872 | -10.797% |
| 2025-08-15 | 16.29 | 16.38 | 16.0500 | 16.25 | +2.459% | 226,249 | -12.554% |
| 2025-08-14 | 15.65 | 16.15 | 15.6500 | 15.86 | +4.411% | 287,213 | -10.404% |
| 2025-08-13 | 15.02 | 15.38 | 15.0200 | 15.19 | +2.290% | 87,341 | -6.452% |
| 2025-08-12 | 14.87 | 15.19 | 14.7750 | 14.85 | +1.020% | 126,256 | -4.310% |
| 2025-08-11 | 14.86 | 15.00 | 14.6500 | 14.70 | -2.196% | 109,204 | -3.333% |
| 2025-08-08 | 15.13 | 15.21 | 14.9300 | 15.03 | -1.700% | 86,792 | -5.456% |
| 2025-08-07 | 15.40 | 15.54 | 15.2000 | 15.29 | -2.363% | 177,475 | -7.063% |
| 2025-08-06 | 15.95 | 15.95 | 15.5500 | 15.66 | +0.449% | 76,237 | -9.259% |
| 2025-08-05 | 15.49 | 15.71 | 15.1272 | 15.59 | +1.037% | 93,035 | -8.852% |
| 2025-08-04 | 15.33 | 15.49 | 15.1600 | 15.43 | +1.714% | 56,817 | -7.907% |
| 2025-08-01 | 15.11 | 15.48 | 14.8900 | 15.17 | -0.590% | 166,298 | -6.328% |
| 2025-07-31 | 15.48 | 15.60 | 15.1800 | 15.26 | -2.242% | 115,918 | -6.881% |
| 2025-07-30 | 15.90 | 16.00 | 15.4000 | 15.61 | -2.070% | 173,042 | -8.969% |
| 2025-07-29 | 16.09 | 16.23 | 15.8150 | 15.94 | +0.063% | 278,768 | -10.853% |
| 2025-07-28 | 16.18 | 16.22 | 15.9000 | 15.93 | -2.628% | 178,304 | -10.797% |
| 2025-07-25 | 16.58 | 16.60 | 16.2600 | 16.36 | -3.651% | 213,377 | -13.142% |
| 2025-07-24 | 16.86 | 17.63 | 16.8102 | 16.98 | +5.531% | 345,352 | -16.313% |
| 2025-07-23 | 15.67 | 16.23 | 15.6000 | 16.09 | +6.698% | 310,280 | -11.684% |
| 2025-07-22 | 14.79 | 15.11 | 14.4500 | 15.08 | +2.935% | 188,061 | -5.769% |
| 2025-07-21 | 15.30 | 15.30 | 14.6000 | 14.65 | -6.210% | 425,928 | -3.003% |
| 2025-07-18 | 15.40 | 16.07 | 14.8800 | 15.62 | +26.580% | 2,032,747 | -9.027% |
| 2025-07-17 | 12.18 | 12.69 | 11.8650 | 12.34 | +8.722% | 499,830 | +15.154% |
| 2025-07-16 | 11.24 | 11.39 | 11.0500 | 11.35 | +3.558% | 124,242 | +25.198% |
| 2025-07-15 | 11.19 | 11.22 | 10.9600 | 10.96 | -1.880% | 72,191 | +29.653% |
| 2025-07-14 | 11.06 | 11.32 | 11.0282 | 11.17 | +0.540% | 182,073 | +27.216% |
| 2025-07-11 | 11.00 | 11.22 | 10.8050 | 11.11 | +0.817% | 242,492 | +27.903% |
| 2025-07-10 | 10.75 | 11.04 | 10.7250 | 11.02 | +4.853% | 125,460 | +28.947% |
| 2025-07-09 | 10.41 | 10.66 | 10.3795 | 10.51 | +0.574% | 174,166 | +35.205% |
| 2025-07-08 | 10.86 | 10.86 | 10.3500 | 10.45 | -0.760% | 235,489 | +35.981% |
| 2025-07-07 | 10.55 | 10.63 | 10.3200 | 10.53 | -1.404% | 202,997 | +34.948% |
| 2025-07-03 | 10.72 | 10.81 | 10.5600 | 10.68 | -1.657% | 208,906 | +33.052% |
| 2025-07-02 | 10.99 | 11.18 | 10.8100 | 10.86 | -10.396% | 384,835 | +30.847% |
| 2025-07-01 | 12.00 | 12.50 | 11.7200 | 12.12 | +11.295% | 473,357 | +17.244% |
| 2025-06-30 | 10.82 | 11.10 | 10.8200 | 10.89 | -0.275% | 114,123 | +30.487% |
| 2025-06-27 | 10.86 | 11.12 | 10.7850 | 10.92 | +1.581% | 165,213 | +30.128% |
| 2025-06-26 | 10.66 | 10.80 | 10.6000 | 10.75 | +1.896% | 78,267 | +32.186% |
| 2025-06-25 | 10.48 | 10.63 | 10.3250 | 10.55 | +0.957% | 158,245 | +34.692% |
| 2025-06-24 | 10.22 | 10.52 | 10.1700 | 10.45 | +2.854% | 149,989 | +35.981% |
| 2025-06-23 | 10.25 | 10.25 | 9.8800 | 10.16 | -2.635% | 404,124 | +39.862% |
| 2025-06-20 | 11.00 | 11.06 | 10.4100 | 10.44 | -10.736% | 437,949 | +36.176% |
| 2025-06-18 | 11.71 | 11.85 | 11.6100 | 11.69 | -0.680% | 98,466 | +21.557% |
| 2025-06-17 | 12.00 | 12.06 | 11.7400 | 11.77 | -4.309% | 147,713 | +20.731% |
| 2025-06-16 | 12.12 | 12.37 | 12.0815 | 12.30 | +4.414% | 119,003 | +15.528% |
| 2025-06-13 | 11.86 | 11.98 | 11.7000 | 11.78 | -3.125% | 123,634 | +20.628% |
| 2025-06-12 | 12.05 | 12.50 | 11.9000 | 12.16 | +2.443% | 214,686 | +16.859% |
| 2025-06-11 | 12.09 | 12.09 | 11.7700 | 11.87 | -6.609% | 262,839 | +19.714% |
| 2025-06-10 | 11.97 | 13.21 | 11.9700 | 12.71 | +7.257% | 355,069 | +11.802% |
| 2025-06-09 | 11.74 | 11.97 | 11.5500 | 11.85 | +0.509% | 248,104 | +19.916% |
| 2025-06-06 | 11.59 | 12.00 | 11.5900 | 11.79 | +1.550% | 110,772 | +20.526% |
| 2025-06-05 | 11.59 | 11.80 | 11.4601 | 11.61 | +1.309% | 179,248 | +22.394% |
| 2025-06-04 | 11.23 | 11.51 | 11.0808 | 11.46 | +8.626% | 189,480 | +23.997% |
| 2025-06-03 | 10.42 | 10.66 | 10.4100 | 10.55 | +1.638% | 124,942 | +34.692% |
| 2025-06-02 | 10.50 | 10.52 | 10.2300 | 10.38 | -2.444% | 169,324 | +36.898% |
| 2025-05-30 | 10.78 | 10.78 | 10.4000 | 10.64 | -0.375% | 176,506 | +33.553% |
| 2025-05-29 | 10.68 | 10.78 | 10.6000 | 10.68 | -2.466% | 107,497 | +33.052% |
| 2025-05-28 | 11.00 | 11.26 | 10.8700 | 10.95 | -0.182% | 151,971 | +29.772% |
| 2025-05-27 | 10.72 | 11.07 | 10.6522 | 10.97 | +1.106% | 304,548 | +29.535% |
| 2025-05-23 | 10.74 | 10.97 | 10.6000 | 10.85 | +0.185% | 106,288 | +30.968% |
| 2025-05-22 | 10.92 | 11.04 | 10.7767 | 10.83 | -3.819% | 322,612 | +31.210% |
| 2025-05-21 | 11.21 | 11.29 | 11.0000 | 11.26 | -2.426% | 528,267 | +26.199% |
| 2025-05-20 | 11.40 | 11.60 | 11.2300 | 11.54 | -0.087% | 274,614 | +23.137% |
| 2025-05-19 | 11.35 | 11.58 | 11.3500 | 11.55 | -1.451% | 218,915 | +23.030% |
| 2025-05-16 | 11.39 | 11.72 | 11.2000 | 11.72 | -1.925% | 385,694 | +21.246% |
| 2025-05-15 | 12.03 | 12.40 | 11.5296 | 11.95 | +3.553% | 257,747 | +18.912% |
| 2025-05-14 | 11.60 | 11.85 | 11.3200 | 11.54 | -3.107% | 435,891 | +23.137% |
| 2025-05-13 | 11.46 | 11.98 | 11.4001 | 11.91 | +4.934% | 215,210 | +19.312% |
| 2025-05-12 | 11.23 | 11.47 | 11.1200 | 11.35 | +3.464% | 98,439 | +25.198% |
| 2025-05-09 | 11.34 | 11.49 | 10.9550 | 10.97 | -3.856% | 162,639 | +29.535% |
| 2025-05-08 | 11.12 | 11.61 | 11.0200 | 11.41 | +3.258% | 74,424 | +24.540% |
| 2025-05-07 | 11.00 | 11.09 | 10.9300 | 11.05 | +1.562% | 124,284 | +28.597% |
| 2025-05-06 | 11.31 | 11.34 | 10.7700 | 10.88 | -3.717% | 224,983 | +30.607% |
| 2025-05-05 | 11.74 | 11.75 | 11.2410 | 11.30 | -6.224% | 195,894 | +25.752% |
| 2025-05-02 | 12.20 | 12.25 | 12.0100 | 12.05 | +0.921% | 164,736 | +17.925% |
| 2025-05-01 | 11.88 | 12.12 | 11.7300 | 11.94 | +4.737% | 188,990 | +19.012% |
| 2025-04-30 | 11.50 | 11.51 | 11.0303 | 11.40 | -4.282% | 92,909 | +24.649% |
| 2025-04-29 | 11.75 | 12.03 | 11.6100 | 11.91 | +4.336% | 136,868 | +19.312% |
| 2025-04-28 | 11.70 | 11.93 | 11.3200 | 11.41 | -3.426% | 150,171 | +24.485% |
| 2025-04-25 | 11.74 | 11.98 | 11.6293 | 11.82 | -0.337% | 124,179 | +20.220% |
| 2025-04-24 | 11.45 | 11.95 | 11.3500 | 11.86 | +6.847% | 152,400 | +19.815% |
| 2025-04-23 | 10.95 | 11.56 | 10.9500 | 11.10 | +2.210% | 174,381 | +28.018% |
| 2025-04-22 | 10.54 | 11.05 | 10.4838 | 10.86 | +5.642% | 197,358 | +30.847% |
| 2025-04-21 | 10.54 | 10.54 | 10.1100 | 10.28 | -4.104% | 247,182 | +38.230% |
| 2025-04-17 | 10.55 | 10.89 | 10.4600 | 10.72 | +3.977% | 155,756 | +32.556% |
| 2025-04-16 | 10.53 | 10.60 | 10.2600 | 10.31 | -4.271% | 77,418 | +37.827% |
| 2025-04-15 | 10.79 | 11.33 | 10.6200 | 10.77 | 0.000% | 205,645 | +31.941% |