MLYS
Mineralys Therapeutics, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
23.65USD-0.295%(-0.07)928,299
Pre-marketOct 5, 2026 8:03:30 AM EDT
23.65USD+0.085%(+0.02)
MLYS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.01 | 24.34 | 23.55 | 23.63 | -0.379% | 928,299 | 0.000% |
| 2026-10-01 | 25.13 | 25.34 | 23.58 | 23.72 | -5.611% | 1,654,616 | -0.379% |
| 2026-09-30 | 24.48 | 25.89 | 24.44 | 25.13 | +2.655% | 2,051,880 | -5.969% |
| 2026-09-29 | 25.39 | 25.78 | 24.43 | 24.48 | -4.487% | 1,719,522 | -3.472% |
| 2026-09-28 | 25.46 | 25.95 | 24.92 | 25.63 | -0.889% | 1,700,984 | -7.803% |
| 2026-09-25 | 26.55 | 26.70 | 25.21 | 25.86 | -2.745% | 1,192,718 | -8.623% |
| 2026-09-24 | 26.77 | 27.07 | 25.83 | 26.59 | -1.116% | 895,397 | -11.132% |
| 2026-09-23 | 29.36 | 29.83 | 26.62 | 26.89 | -8.537% | 1,479,343 | -12.123% |
| 2026-09-22 | 28.63 | 29.55 | 28.37 | 29.40 | +3.850% | 849,455 | -19.626% |
| 2026-09-21 | 28.19 | 28.44 | 27.90 | 28.31 | +1.035% | 701,839 | -16.531% |
| 2026-09-18 | 27.77 | 28.13 | 27.38 | 28.02 | +0.143% | 3,786,987 | -15.667% |
| 2026-09-17 | 27.95 | 29.52 | 27.93 | 27.98 | +1.598% | 1,141,570 | -15.547% |
| 2026-09-16 | 28.98 | 29.09 | 27.33 | 27.54 | -4.739% | 1,415,499 | -14.198% |
| 2026-09-15 | 28.58 | 28.98 | 27.55 | 28.91 | -0.138% | 1,781,065 | -18.264% |
| 2026-09-14 | 28.14 | 29.61 | 27.89 | 28.95 | +2.660% | 1,192,937 | -18.377% |
| 2026-09-11 | 29.65 | 29.95 | 28.17 | 28.20 | -3.754% | 1,729,438 | -16.206% |
| 2026-09-10 | 30.04 | 30.57 | 29.20 | 29.30 | -3.934% | 763,763 | -19.352% |
| 2026-09-09 | 30.87 | 31.99 | 30.43 | 30.50 | -1.992% | 2,054,590 | -22.525% |
| 2026-09-08 | 28.03 | 31.59 | 28.03 | 31.12 | +10.315% | 2,593,863 | -24.068% |
| 2026-09-04 | 28.00 | 28.35 | 27.39 | 28.21 | -0.212% | 643,519 | -16.235% |
| 2026-09-03 | 29.15 | 29.40 | 27.71 | 28.27 | -2.652% | 1,325,735 | -16.413% |
| 2026-09-02 | 25.70 | 29.29 | 25.70 | 29.04 | +13.571% | 2,039,901 | -18.629% |
| 2026-09-01 | 25.47 | 26.33 | 24.98 | 25.57 | -0.390% | 728,424 | -7.587% |
| 2026-08-31 | 25.42 | 25.95 | 25.06 | 25.67 | +0.273% | 1,078,167 | -7.947% |
| 2026-08-28 | 25.81 | 26.11 | 25.25 | 25.60 | -1.576% | 812,835 | -7.695% |
| 2026-08-27 | 25.86 | 26.24 | 25.53 | 26.01 | +0.463% | 420,747 | -9.150% |
| 2026-08-26 | 26.30 | 26.30 | 25.57 | 25.89 | -1.708% | 766,393 | -8.729% |
| 2026-08-25 | 25.47 | 26.66 | 25.38 | 26.34 | +4.234% | 863,968 | -10.289% |
| 2026-08-24 | 25.68 | 25.86 | 24.95 | 25.27 | -1.481% | 591,200 | -6.490% |
| 2026-08-21 | 25.97 | 26.40 | 25.63 | 25.65 | -0.388% | 699,839 | -7.875% |
| 2026-08-20 | 26.53 | 26.62 | 25.30 | 25.75 | -4.453% | 785,194 | -8.233% |
| 2026-08-19 | 27.46 | 27.75 | 26.70 | 26.95 | +1.278% | 1,222,092 | -12.319% |
| 2026-08-18 | 25.90 | 26.89 | 25.75 | 26.61 | +2.150% | 1,100,311 | -11.199% |
| 2026-08-17 | 25.46 | 26.10 | 25.00 | 26.05 | +1.599% | 802,252 | -9.290% |
| 2026-08-14 | 25.88 | 25.89 | 25.42 | 25.64 | -1.725% | 697,763 | -7.839% |
| 2026-08-13 | 27.13 | 27.13 | 25.91 | 26.09 | -3.549% | 863,226 | -9.429% |
| 2026-08-12 | 25.12 | 27.80 | 25.10 | 27.05 | -1.025% | 1,396,598 | -12.643% |
| 2026-08-11 | 27.57 | 27.57 | 26.62 | 27.33 | -0.183% | 679,796 | -13.538% |
| 2026-08-10 | 27.09 | 28.09 | 26.98 | 27.38 | +0.110% | 855,860 | -13.696% |
| 2026-08-07 | 27.42 | 27.55 | 27.03 | 27.35 | +1.334% | 386,167 | -13.601% |
| 2026-08-06 | 26.91 | 27.63 | 26.46 | 26.99 | +0.521% | 443,422 | -12.449% |
| 2026-08-05 | 26.73 | 27.30 | 26.42 | 26.85 | +1.321% | 504,319 | -11.993% |
| 2026-08-04 | 26.20 | 26.58 | 25.56 | 26.50 | +2.793% | 663,830 | -10.830% |
| 2026-08-03 | 25.80 | 26.06 | 24.95 | 25.78 | +1.019% | 1,031,859 | -8.340% |
| 2026-07-31 | 26.26 | 26.96 | 25.20 | 25.52 | -2.558% | 618,120 | -7.406% |
| 2026-07-30 | 26.09 | 26.35 | 25.74 | 26.19 | -0.607% | 568,052 | -9.775% |
| 2026-07-29 | 27.00 | 27.37 | 26.28 | 26.35 | -2.226% | 526,735 | -10.323% |
| 2026-07-28 | 27.51 | 27.89 | 26.48 | 26.95 | -0.956% | 564,766 | -12.319% |
| 2026-07-27 | 27.22 | 28.19 | 27.11 | 27.21 | +1.872% | 830,700 | -13.157% |
| 2026-07-24 | 27.03 | 27.98 | 26.47 | 26.71 | -1.074% | 648,861 | -11.531% |
| 2026-07-23 | 26.96 | 27.58 | 25.92 | 27.00 | -0.037% | 853,556 | -12.481% |
| 2026-07-22 | 27.32 | 27.51 | 26.85 | 27.01 | -1.853% | 506,856 | -12.514% |
| 2026-07-21 | 26.58 | 27.69 | 26.53 | 27.52 | +3.033% | 456,635 | -14.135% |
| 2026-07-20 | 27.06 | 27.17 | 26.46 | 26.71 | -1.403% | 501,006 | -11.531% |
| 2026-07-17 | 26.53 | 27.75 | 26.44 | 27.09 | +0.037% | 645,894 | -12.772% |
| 2026-07-16 | 27.10 | 27.28 | 26.53 | 27.08 | -0.842% | 782,727 | -12.740% |
| 2026-07-15 | 27.15 | 27.33 | 26.39 | 27.31 | +0.110% | 502,433 | -13.475% |
| 2026-07-14 | 27.59 | 27.80 | 27.03 | 27.28 | -1.124% | 555,887 | -13.380% |
| 2026-07-13 | 27.68 | 28.25 | 26.77 | 27.59 | -2.784% | 830,842 | -14.353% |
| 2026-07-10 | 28.86 | 28.90 | 27.69 | 28.38 | -2.003% | 727,686 | -16.737% |
| 2026-07-09 | 30.30 | 30.88 | 28.59 | 28.96 | -4.737% | 1,266,118 | -18.405% |
| 2026-07-08 | 30.03 | 30.50 | 29.61 | 30.40 | -0.197% | 995,379 | -22.270% |
| 2026-07-07 | 29.71 | 31.11 | 29.27 | 30.46 | +4.602% | 1,234,777 | -22.423% |
| 2026-07-06 | 27.55 | 29.97 | 27.01 | 29.12 | +5.164% | 1,717,276 | -18.853% |
| 2026-07-02 | 27.20 | 27.77 | 26.76 | 27.69 | +2.975% | 700,770 | -14.662% |
| 2026-07-01 | 26.72 | 27.93 | 26.52 | 26.89 | -0.334% | 1,363,694 | -12.123% |
| 2026-06-30 | 26.82 | 27.19 | 25.56 | 26.98 | +0.372% | 2,030,358 | -12.417% |
| 2026-06-29 | 26.62 | 27.12 | 26.04 | 26.88 | +0.750% | 1,606,600 | -12.091% |
| 2026-06-26 | 25.91 | 26.78 | 25.44 | 26.68 | +1.291% | 5,199,187 | -11.432% |
| 2026-06-25 | 25.54 | 26.77 | 25.54 | 26.34 | +2.192% | 946,760 | -10.289% |
| 2026-06-24 | 25.61 | 26.35 | 25.50 | 25.77 | +0.644% | 1,453,011 | -8.322% |
| 2026-06-23 | 25.03 | 26.30 | 24.55 | 25.61 | +0.946% | 1,380,926 | -7.731% |
| 2026-06-22 | 24.94 | 25.61 | 24.51 | 25.37 | +3.004% | 1,649,979 | -6.858% |
| 2026-06-18 | 25.58 | 25.99 | 24.52 | 24.63 | -1.990% | 4,062,205 | -4.060% |
| 2026-06-17 | 24.26 | 25.74 | 24.26 | 25.13 | +4.752% | 1,646,411 | -5.969% |
| 2026-06-16 | 23.98 | 24.25 | 23.29 | 23.99 | +0.293% | 1,434,643 | -1.501% |
| 2026-06-15 | 23.98 | 24.16 | 23.40 | 23.92 | +1.270% | 1,758,276 | -1.212% |
| 2026-06-12 | 23.93 | 24.20 | 23.26 | 23.62 | -1.337% | 1,818,316 | +0.042% |
| 2026-06-11 | 23.80 | 24.01 | 23.32 | 23.94 | +0.758% | 1,544,250 | -1.295% |
| 2026-06-10 | 24.01 | 25.02 | 23.72 | 23.76 | -1.737% | 1,048,793 | -0.547% |
| 2026-06-09 | 22.90 | 24.40 | 22.86 | 24.18 | +7.467% | 2,550,449 | -2.275% |
| 2026-06-08 | 23.76 | 23.80 | 22.30 | 22.50 | -5.023% | 2,021,812 | +5.022% |
| 2026-06-05 | 24.80 | 25.09 | 23.34 | 23.69 | -5.429% | 4,183,330 | -0.253% |
| 2026-06-04 | 25.15 | 25.94 | 24.95 | 25.05 | -0.040% | 2,699,531 | -5.669% |
| 2026-06-03 | 26.48 | 26.78 | 23.64 | 25.06 | -13.137% | 8,178,561 | -5.706% |
| 2026-06-02 | 30.70 | 30.70 | 28.82 | 28.85 | -7.265% | 728,550 | -18.094% |
| 2026-06-01 | 30.99 | 31.92 | 30.01 | 31.11 | -1.238% | 1,353,229 | -24.044% |
| 2026-05-29 | 31.63 | 32.14 | 30.97 | 31.50 | -0.127% | 1,091,522 | -24.984% |
| 2026-05-28 | 30.01 | 31.96 | 29.56 | 31.54 | +5.098% | 1,766,872 | -25.079% |
| 2026-05-27 | 30.32 | 30.42 | 29.40 | 30.01 | +0.067% | 1,164,254 | -21.260% |
| 2026-05-26 | 30.22 | 30.74 | 29.77 | 29.99 | +0.469% | 937,628 | -21.207% |
| 2026-05-22 | 30.47 | 30.56 | 29.66 | 29.85 | -1.257% | 786,961 | -20.838% |
| 2026-05-21 | 28.12 | 30.38 | 27.51 | 30.23 | +6.331% | 907,767 | -21.833% |
| 2026-05-20 | 26.50 | 28.50 | 26.50 | 28.43 | +9.220% | 4,306,103 | -16.884% |
| 2026-05-19 | 26.04 | 26.73 | 25.64 | 26.03 | -1.364% | 703,157 | -9.220% |
| 2026-05-18 | 27.50 | 27.55 | 26.05 | 26.39 | -3.616% | 967,657 | -10.459% |
| 2026-05-15 | 27.29 | 27.69 | 26.77 | 27.38 | +0.403% | 964,339 | -13.696% |
| 2026-05-14 | 26.81 | 27.29 | 26.01 | 27.27 | +1.526% | 708,516 | -13.348% |
| 2026-05-13 | 29.00 | 29.11 | 26.70 | 26.86 | -8.202% | 1,630,151 | -12.025% |
| 2026-05-12 | 29.60 | 29.60 | 28.75 | 29.26 | -1.581% | 426,632 | -19.241% |
| 2026-05-11 | 29.71 | 30.15 | 29.06 | 29.73 | +0.643% | 718,916 | -20.518% |
| 2026-05-08 | 29.12 | 30.00 | 28.57 | 29.54 | +0.647% | 894,873 | -20.007% |
| 2026-05-07 | 29.18 | 30.69 | 27.98 | 29.35 | -2.556% | 1,701,982 | -19.489% |
| 2026-05-06 | 29.41 | 30.71 | 28.96 | 30.12 | +2.869% | 1,002,965 | -21.547% |
| 2026-05-05 | 30.00 | 30.86 | 28.47 | 29.28 | -1.248% | 826,710 | -19.296% |
| 2026-05-04 | 28.71 | 29.73 | 28.18 | 29.65 | +1.333% | 1,297,940 | -20.304% |
| 2026-05-01 | 27.75 | 29.64 | 27.48 | 29.26 | +9.794% | 2,133,144 | -19.241% |
| 2026-04-30 | 25.84 | 26.73 | 25.75 | 26.65 | +4.264% | 698,316 | -11.332% |
| 2026-04-29 | 25.46 | 26.15 | 25.16 | 25.56 | -1.275% | 868,436 | -7.551% |
| 2026-04-28 | 27.20 | 27.21 | 25.61 | 25.89 | -4.076% | 1,255,266 | -8.729% |
| 2026-04-27 | 28.05 | 28.64 | 26.62 | 26.99 | -1.890% | 836,919 | -12.449% |
| 2026-04-24 | 28.40 | 28.97 | 27.26 | 27.51 | -3.440% | 603,762 | -14.104% |
| 2026-04-23 | 28.76 | 29.50 | 27.94 | 28.49 | -1.521% | 762,496 | -17.059% |
| 2026-04-22 | 29.09 | 29.49 | 28.58 | 28.93 | +0.521% | 598,224 | -18.320% |
| 2026-04-21 | 30.11 | 30.41 | 27.67 | 28.78 | -4.290% | 1,062,575 | -17.894% |
| 2026-04-20 | 30.37 | 30.37 | 29.52 | 30.07 | -1.668% | 558,593 | -21.417% |
| 2026-04-17 | 31.33 | 31.33 | 30.05 | 30.58 | +0.065% | 1,040,439 | -22.727% |
| 2026-04-16 | 30.35 | 31.48 | 30.10 | 30.56 | +0.460% | 1,379,935 | -22.677% |
| 2026-04-15 | 27.66 | 31.11 | 27.00 | 30.42 | +11.347% | 3,181,661 | -22.321% |
| 2026-04-14 | 27.16 | 27.49 | 26.69 | 27.32 | +0.589% | 645,212 | -13.507% |
| 2026-04-13 | 26.48 | 27.72 | 26.35 | 27.16 | +2.029% | 652,826 | -12.997% |
| 2026-04-10 | 27.24 | 27.30 | 26.08 | 26.62 | -2.024% | 981,964 | -11.232% |
| 2026-04-09 | 27.38 | 28.11 | 26.92 | 27.17 | -2.125% | 1,035,613 | -13.029% |
| 2026-04-08 | 28.91 | 29.78 | 27.49 | 27.76 | -1.943% | 837,288 | -14.878% |
| 2026-04-07 | 27.71 | 28.95 | 26.73 | 28.31 | +0.283% | 2,060,543 | -16.531% |
| 2026-04-06 | 26.73 | 28.66 | 26.71 | 28.23 | +4.672% | 1,557,252 | -16.295% |
| 2026-04-02 | 25.49 | 27.03 | 25.49 | 26.97 | +2.120% | 1,645,190 | -12.384% |
| 2026-04-01 | 28.01 | 29.09 | 26.27 | 26.41 | -2.510% | 1,069,801 | -10.526% |
| 2026-03-31 | 24.07 | 27.56 | 24.07 | 27.09 | +15.228% | 2,509,170 | -12.772% |
| 2026-03-30 | 23.79 | 24.55 | 23.40 | 23.51 | -0.718% | 997,997 | +0.510% |
| 2026-03-27 | 23.42 | 24.22 | 23.30 | 23.68 | +0.296% | 1,443,786 | -0.211% |
| 2026-03-26 | 24.00 | 24.51 | 23.52 | 23.61 | -4.102% | 775,937 | +0.085% |
| 2026-03-25 | 23.62 | 24.64 | 23.59 | 24.62 | +7.605% | 1,093,196 | -4.021% |
| 2026-03-24 | 23.27 | 23.87 | 22.42 | 22.88 | -3.256% | 881,644 | +3.278% |
| 2026-03-23 | 24.08 | 24.50 | 23.21 | 23.65 | -1.745% | 1,323,718 | -0.085% |
| 2026-03-20 | 23.12 | 24.42 | 22.64 | 24.07 | +3.393% | 2,894,956 | -1.828% |
| 2026-03-19 | 23.69 | 24.11 | 23.08 | 23.28 | -2.594% | 1,423,187 | +1.503% |
| 2026-03-18 | 24.53 | 24.63 | 23.60 | 23.90 | -4.476% | 2,384,124 | -1.130% |
| 2026-03-17 | 25.65 | 25.86 | 24.90 | 25.02 | -2.759% | 1,070,061 | -5.556% |
| 2026-03-16 | 26.28 | 26.98 | 25.44 | 25.73 | -1.756% | 958,413 | -8.162% |
| 2026-03-13 | 25.81 | 28.65 | 25.45 | 26.19 | -2.964% | 1,393,543 | -9.775% |
| 2026-03-12 | 27.92 | 27.92 | 26.75 | 26.99 | -3.504% | 1,168,623 | -12.449% |
| 2026-03-11 | 28.31 | 28.67 | 26.62 | 27.97 | -1.618% | 1,260,811 | -15.517% |
| 2026-03-10 | 26.45 | 31.00 | 24.37 | 28.43 | +4.369% | 3,639,968 | -16.884% |
| 2026-03-09 | 26.84 | 27.47 | 26.00 | 27.24 | +2.445% | 864,283 | -13.253% |
| 2026-03-06 | 26.22 | 27.07 | 25.66 | 26.59 | -0.487% | 1,343,197 | -11.132% |
| 2026-03-05 | 28.52 | 28.90 | 26.56 | 26.72 | -7.125% | 1,270,951 | -11.564% |
| 2026-03-04 | 28.82 | 29.06 | 27.20 | 28.77 | +0.912% | 1,153,188 | -17.866% |
| 2026-03-03 | 28.62 | 28.87 | 27.39 | 28.51 | -2.763% | 715,485 | -17.117% |
| 2026-03-02 | 29.08 | 29.61 | 27.55 | 29.32 | +0.205% | 938,903 | -19.407% |
| 2026-02-27 | 28.45 | 29.35 | 28.27 | 29.26 | +0.792% | 708,813 | -19.241% |
| 2026-02-26 | 29.11 | 29.15 | 28.11 | 29.03 | -0.684% | 1,188,861 | -18.601% |
| 2026-02-25 | 29.96 | 29.97 | 28.54 | 29.23 | -2.437% | 820,169 | -19.158% |
| 2026-02-24 | 28.61 | 30.05 | 27.76 | 29.96 | +3.560% | 783,463 | -21.128% |
| 2026-02-23 | 27.83 | 29.53 | 27.83 | 28.93 | +3.766% | 1,029,217 | -18.320% |
| 2026-02-20 | 27.84 | 28.29 | 27.32 | 27.88 | -0.641% | 777,551 | -15.244% |
| 2026-02-19 | 27.75 | 28.20 | 26.85 | 28.06 | +0.429% | 1,712,528 | -15.788% |
| 2026-02-18 | 27.85 | 28.64 | 27.61 | 27.94 | 0.000% | 679,778 | -15.426% |
| 2026-02-17 | 27.59 | 28.27 | 27.29 | 27.94 | +1.232% | 761,252 | -15.426% |
| 2026-02-13 | 27.33 | 28.65 | 27.33 | 27.60 | -0.933% | 1,069,528 | -14.384% |
| 2026-02-12 | 29.42 | 29.69 | 27.80 | 27.86 | -6.447% | 1,314,201 | -15.183% |
| 2026-02-11 | 31.04 | 31.12 | 28.79 | 29.78 | -4.152% | 1,792,582 | -20.651% |
| 2026-02-10 | 31.86 | 32.21 | 30.90 | 31.07 | -2.111% | 1,103,436 | -23.946% |
| 2026-02-09 | 30.21 | 31.84 | 30.21 | 31.74 | +6.617% | 1,309,282 | -25.551% |
| 2026-02-06 | 28.98 | 30.19 | 28.42 | 29.77 | +5.530% | 1,580,764 | -20.625% |
| 2026-02-05 | 30.78 | 31.41 | 28.17 | 28.21 | -7.871% | 1,178,296 | -16.235% |
| 2026-02-04 | 31.78 | 31.83 | 30.33 | 30.62 | -2.978% | 1,084,332 | -22.828% |
| 2026-02-03 | 30.89 | 31.70 | 30.34 | 31.56 | +2.235% | 1,831,569 | -25.127% |
| 2026-02-02 | 30.89 | 31.40 | 30.37 | 30.87 | -0.065% | 785,392 | -23.453% |
| 2026-01-30 | 31.83 | 32.34 | 30.79 | 30.89 | -3.739% | 894,227 | -23.503% |
| 2026-01-29 | 32.21 | 32.55 | 31.57 | 32.09 | -0.773% | 525,503 | -26.363% |
| 2026-01-28 | 32.71 | 32.99 | 31.81 | 32.34 | -1.523% | 689,828 | -26.933% |
| 2026-01-27 | 33.00 | 33.63 | 32.25 | 32.84 | -0.605% | 669,358 | -28.045% |
| 2026-01-26 | 32.78 | 33.26 | 32.05 | 33.04 | +0.793% | 682,945 | -28.481% |
| 2026-01-23 | 33.84 | 34.22 | 32.26 | 32.78 | -4.376% | 1,211,058 | -27.913% |
| 2026-01-22 | 31.29 | 34.65 | 31.23 | 34.28 | +9.486% | 1,444,987 | -31.068% |
| 2026-01-21 | 31.43 | 31.86 | 30.96 | 31.31 | -1.942% | 938,329 | -24.529% |
| 2026-01-20 | 32.10 | 32.93 | 31.59 | 31.93 | -2.474% | 1,174,736 | -25.994% |
| 2026-01-16 | 31.38 | 32.97 | 31.08 | 32.74 | +4.334% | 1,379,614 | -27.825% |
| 2026-01-15 | 33.00 | 33.41 | 31.30 | 31.38 | -6.090% | 1,037,421 | -24.697% |
| 2026-01-14 | 32.21 | 33.64 | 31.99 | 33.41 | +1.442% | 1,394,551 | -29.283% |
| 2026-01-13 | 32.75 | 33.06 | 31.67 | 32.94 | -0.121% | 2,027,881 | -28.264% |
| 2026-01-12 | 32.93 | 33.52 | 31.83 | 32.98 | -1.169% | 1,586,773 | -28.351% |
| 2026-01-09 | 33.27 | 33.92 | 32.71 | 33.37 | +0.724% | 1,352,174 | -29.188% |
| 2026-01-08 | 34.85 | 35.28 | 32.61 | 33.13 | -6.280% | 1,558,636 | -28.675% |
| 2026-01-07 | 35.93 | 37.70 | 34.42 | 35.35 | -1.008% | 1,465,725 | -33.154% |
| 2026-01-06 | 35.53 | 36.09 | 35.15 | 35.71 | +0.140% | 1,085,999 | -33.828% |
| 2026-01-05 | 35.77 | 35.77 | 34.21 | 35.66 | -0.140% | 1,549,625 | -33.735% |
| 2026-01-02 | 36.24 | 36.61 | 35.66 | 35.71 | -1.598% | 914,344 | -33.828% |
| 2025-12-31 | 35.42 | 36.50 | 35.01 | 36.29 | +2.225% | 1,052,276 | -34.886% |
| 2025-12-30 | 36.90 | 36.90 | 35.13 | 35.50 | -3.611% | 1,197,307 | -33.437% |
| 2025-12-29 | 36.97 | 37.60 | 36.74 | 36.83 | -0.835% | 995,001 | -35.840% |
| 2025-12-26 | 37.32 | 37.75 | 36.93 | 37.14 | -0.775% | 801,740 | -36.376% |
| 2025-12-24 | 36.65 | 37.66 | 36.50 | 37.43 | +0.214% | 665,231 | -36.869% |
| 2025-12-23 | 37.04 | 38.23 | 36.51 | 37.35 | -0.559% | 1,277,810 | -36.734% |
| 2025-12-22 | 36.69 | 38.00 | 36.51 | 37.56 | +1.982% | 1,275,032 | -37.087% |
| 2025-12-19 | 37.35 | 38.40 | 36.16 | 36.83 | -0.459% | 6,239,116 | -35.840% |
| 2025-12-18 | 37.24 | 37.83 | 36.01 | 37.00 | -0.054% | 1,182,569 | -36.135% |
| 2025-12-17 | 36.24 | 37.82 | 36.22 | 37.02 | +2.719% | 1,780,493 | -36.170% |
| 2025-12-16 | 35.89 | 37.17 | 35.84 | 36.04 | +0.056% | 916,108 | -34.434% |
| 2025-12-15 | 36.77 | 37.90 | 35.73 | 36.02 | -2.385% | 959,882 | -34.398% |
| 2025-12-12 | 36.45 | 39.15 | 35.87 | 36.90 | +2.358% | 2,124,726 | -35.962% |
| 2025-12-11 | 36.04 | 36.98 | 35.78 | 36.05 | -0.414% | 1,564,192 | -34.452% |
| 2025-12-10 | 36.46 | 38.24 | 35.77 | 36.20 | -1.443% | 2,049,045 | -34.724% |
| 2025-12-09 | 38.16 | 38.28 | 36.63 | 36.73 | -3.848% | 1,256,166 | -35.666% |
| 2025-12-08 | 39.22 | 39.22 | 37.77 | 38.20 | -0.779% | 886,555 | -38.141% |
| 2025-12-05 | 39.50 | 39.72 | 37.61 | 38.50 | -1.054% | 989,556 | -38.623% |
| 2025-12-04 | 38.74 | 39.84 | 38.29 | 38.91 | -0.740% | 1,046,425 | -39.270% |
| 2025-12-03 | 39.52 | 40.60 | 39.00 | 39.20 | +0.128% | 2,284,050 | -39.719% |
| 2025-12-02 | 40.30 | 40.77 | 39.00 | 39.15 | -3.903% | 1,210,664 | -39.642% |
| 2025-12-01 | 43.05 | 43.52 | 40.59 | 40.74 | -5.519% | 1,555,679 | -41.998% |
| 2025-11-28 | 43.43 | 43.89 | 42.84 | 43.12 | -0.554% | 454,243 | -45.199% |
| 2025-11-26 | 42.30 | 44.13 | 41.50 | 43.36 | +2.749% | 1,220,497 | -45.503% |
| 2025-11-25 | 42.95 | 42.99 | 41.59 | 42.20 | -0.939% | 1,658,405 | -44.005% |
| 2025-11-24 | 42.40 | 43.90 | 42.02 | 42.60 | +1.743% | 1,674,907 | -44.531% |
| 2025-11-21 | 41.38 | 43.16 | 40.50 | 41.87 | 0.000% | 1,675,849 | -43.563% |
| 2025-11-20 | 42.91 | 44.99 | 41.58 | 41.87 | -0.594% | 1,616,864 | -43.563% |
| 2025-11-19 | 43.37 | 44.55 | 41.86 | 42.12 | -2.927% | 1,550,729 | -43.898% |
| 2025-11-18 | 44.02 | 44.75 | 42.35 | 43.39 | -1.966% | 1,243,318 | -45.540% |
| 2025-11-17 | 40.78 | 45.62 | 40.58 | 44.26 | +8.348% | 2,227,634 | -46.611% |
| 2025-11-14 | 42.74 | 43.02 | 33.63 | 40.85 | -7.767% | 6,509,323 | -42.154% |
| 2025-11-13 | 47.00 | 47.00 | 43.93 | 44.29 | -6.423% | 1,984,591 | -46.647% |
| 2025-11-12 | 47.23 | 47.65 | 44.84 | 47.33 | +0.467% | 1,802,199 | -50.074% |
| 2025-11-11 | 41.81 | 47.42 | 40.92 | 47.11 | +5.865% | 3,237,507 | -49.841% |
| 2025-11-10 | 38.01 | 44.89 | 38.01 | 44.50 | +17.044% | 2,837,293 | -46.899% |
| 2025-11-07 | 36.56 | 38.80 | 36.56 | 38.02 | +2.729% | 1,189,060 | -37.849% |
| 2025-11-06 | 39.70 | 39.80 | 37.00 | 37.01 | -6.658% | 2,107,348 | -36.152% |
| 2025-11-05 | 39.57 | 39.92 | 38.41 | 39.65 | -0.402% | 779,050 | -40.404% |
| 2025-11-04 | 39.01 | 40.48 | 38.52 | 39.81 | +1.634% | 905,825 | -40.643% |
| 2025-11-03 | 39.84 | 42.00 | 38.00 | 39.17 | -4.136% | 1,497,639 | -39.673% |
| 2025-10-31 | 40.80 | 41.89 | 39.61 | 40.86 | -0.632% | 1,048,314 | -42.168% |
| 2025-10-30 | 40.97 | 43.43 | 40.51 | 41.12 | +2.441% | 1,010,017 | -42.534% |
| 2025-10-29 | 40.73 | 40.98 | 39.44 | 40.14 | -1.303% | 578,617 | -41.131% |
| 2025-10-28 | 40.34 | 41.37 | 39.80 | 40.67 | +0.271% | 534,443 | -41.898% |
| 2025-10-27 | 40.26 | 41.60 | 40.00 | 40.56 | +1.654% | 755,043 | -41.741% |
| 2025-10-24 | 41.20 | 41.46 | 39.33 | 39.90 | -2.230% | 687,189 | -40.777% |
| 2025-10-23 | 42.19 | 42.23 | 40.42 | 40.81 | -2.926% | 771,817 | -42.098% |
| 2025-10-22 | 43.00 | 43.39 | 40.62 | 42.04 | -3.067% | 970,461 | -43.792% |
| 2025-10-21 | 44.60 | 44.60 | 43.31 | 43.37 | -1.789% | 681,391 | -45.515% |
| 2025-10-20 | 44.27 | 44.40 | 42.51 | 44.16 | +1.377% | 889,997 | -46.490% |
| 2025-10-17 | 42.74 | 43.90 | 41.74 | 43.56 | +1.373% | 944,903 | -45.753% |
| 2025-10-16 | 43.24 | 44.80 | 41.98 | 42.97 | -0.877% | 1,509,908 | -45.008% |
| 2025-10-15 | 43.04 | 44.38 | 42.64 | 43.35 | +1.285% | 1,578,750 | -45.490% |
| 2025-10-14 | 42.92 | 43.27 | 41.14 | 42.80 | -0.581% | 1,269,786 | -44.790% |
| 2025-10-13 | 42.00 | 43.88 | 41.01 | 43.05 | +2.111% | 1,746,143 | -45.110% |
| 2025-10-10 | 39.41 | 42.71 | 39.28 | 42.16 | +7.032% | 1,845,717 | -43.952% |
| 2025-10-09 | 37.68 | 39.52 | 37.49 | 39.39 | +5.082% | 1,365,256 | -40.010% |
| 2025-10-08 | 38.05 | 38.75 | 37.46 | 37.48 | -0.465% | 635,829 | -36.961% |
| 2025-10-07 | 38.31 | 38.31 | 35.31 | 37.66 | -0.921% | 1,577,397 | -37.254% |
| 2025-10-06 | 38.53 | 39.30 | 37.50 | 38.01 | -0.131% | 925,913 | -37.832% |
| 2025-10-03 | 40.91 | 40.91 | 38.04 | 38.06 | -5.932% | 958,860 | -37.914% |
| 2025-10-02 | 39.78 | 40.47 | 38.71 | 40.46 | +1.633% | 721,146 | -41.597% |
| 2025-10-01 | 38.20 | 40.51 | 37.32 | 39.81 | +4.984% | 1,554,137 | -40.643% |
| 2025-09-30 | 39.22 | 40.18 | 37.84 | 37.92 | -3.634% | 1,541,789 | -37.685% |
| 2025-09-29 | 39.92 | 41.09 | 38.89 | 39.35 | -1.600% | 3,085,353 | -39.949% |
| 2025-09-26 | 39.00 | 40.21 | 38.77 | 39.99 | +3.843% | 1,635,172 | -40.910% |
| 2025-09-25 | 38.76 | 39.02 | 37.60 | 38.51 | -0.926% | 1,653,372 | -38.639% |
| 2025-09-24 | 38.26 | 39.14 | 37.51 | 38.87 | +3.240% | 1,404,763 | -39.208% |
| 2025-09-23 | 38.94 | 39.27 | 37.57 | 37.65 | -2.914% | 732,593 | -37.238% |
| 2025-09-22 | 39.14 | 39.52 | 38.02 | 38.78 | -1.248% | 898,339 | -39.067% |
| 2025-09-19 | 39.53 | 40.20 | 38.36 | 39.27 | -1.505% | 2,477,540 | -39.827% |
| 2025-09-18 | 37.42 | 40.33 | 36.77 | 39.87 | +6.919% | 1,532,306 | -40.732% |
| 2025-09-17 | 37.42 | 39.00 | 37.27 | 37.29 | -0.347% | 1,473,216 | -36.632% |
| 2025-09-16 | 36.06 | 37.73 | 35.69 | 37.42 | +3.342% | 1,832,672 | -36.852% |
| 2025-09-15 | 36.34 | 36.65 | 34.59 | 36.21 | -2.399% | 1,705,553 | -34.742% |
| 2025-09-12 | 37.10 | 37.99 | 36.18 | 37.10 | -0.161% | 1,268,277 | -36.307% |
| 2025-09-11 | 38.99 | 39.20 | 37.08 | 37.16 | -3.631% | 2,026,096 | -36.410% |
| 2025-09-10 | 38.53 | 38.62 | 35.00 | 38.56 | +0.156% | 2,084,013 | -38.719% |
| 2025-09-09 | 36.68 | 38.54 | 35.93 | 38.50 | +7.153% | 1,981,574 | -38.623% |
| 2025-09-08 | 34.84 | 36.73 | 33.78 | 35.93 | +3.247% | 2,112,171 | -34.233% |
| 2025-09-05 | 33.27 | 35.09 | 33.06 | 34.80 | +5.072% | 3,742,900 | -32.098% |
| 2025-09-04 | 29.43 | 33.50 | 29.13 | 33.12 | +13.231% | 4,257,285 | -28.653% |
| 2025-09-03 | 28.00 | 32.00 | 27.08 | 29.25 | +1.351% | 8,644,950 | -19.214% |
| 2025-09-02 | 22.64 | 30.14 | 22.00 | 28.86 | +86.434% | 15,718,579 | -18.122% |
| 2025-08-29 | 15.22 | 15.55 | 14.94 | 15.48 | +1.708% | 942,527 | +52.649% |
| 2025-08-28 | 15.47 | 15.79 | 15.15 | 15.22 | +0.066% | 761,290 | +55.256% |
| 2025-08-27 | 15.03 | 15.71 | 15.03 | 15.21 | +0.662% | 532,775 | +55.358% |
| 2025-08-26 | 14.71 | 15.14 | 14.53 | 15.11 | +2.510% | 951,202 | +56.386% |
| 2025-08-25 | 14.80 | 15.60 | 14.65 | 14.74 | -0.974% | 1,307,634 | +60.312% |
| 2025-08-22 | 14.73 | 15.46 | 14.68 | 14.88 | +1.882% | 1,047,141 | +58.750% |
| 2025-08-21 | 15.41 | 15.41 | 14.29 | 14.61 | -5.620% | 857,614 | +61.739% |
| 2025-08-20 | 14.46 | 15.55 | 14.26 | 15.48 | +6.980% | 1,099,948 | +52.649% |
| 2025-08-19 | 15.18 | 15.28 | 14.38 | 14.47 | -5.671% | 1,302,768 | +63.303% |
| 2025-08-18 | 14.47 | 15.55 | 14.30 | 15.34 | +5.647% | 1,207,789 | +54.042% |
| 2025-08-15 | 14.17 | 15.00 | 14.16 | 14.52 | +2.760% | 938,025 | +62.741% |
| 2025-08-14 | 13.55 | 14.23 | 13.40 | 14.13 | +4.204% | 1,242,382 | +67.233% |
| 2025-08-13 | 13.11 | 13.94 | 12.59 | 13.56 | +0.370% | 1,501,665 | +74.263% |
| 2025-08-12 | 13.21 | 13.61 | 13.04 | 13.51 | +2.426% | 889,718 | +74.907% |
| 2025-08-11 | 13.01 | 13.50 | 12.93 | 13.19 | +1.462% | 865,238 | +79.151% |
| 2025-08-08 | 12.89 | 13.09 | 12.70 | 13.00 | +1.010% | 505,737 | +81.769% |
| 2025-08-07 | 13.52 | 13.54 | 12.83 | 12.87 | -4.383% | 564,095 | +83.605% |
| 2025-08-06 | 13.33 | 13.70 | 13.11 | 13.46 | +0.373% | 579,496 | +75.557% |
| 2025-08-05 | 12.94 | 13.57 | 12.86 | 13.41 | +2.916% | 600,215 | +76.212% |
| 2025-08-04 | 13.65 | 13.81 | 12.87 | 13.03 | -4.647% | 829,407 | +81.351% |
| 2025-08-01 | 14.17 | 14.46 | 13.65 | 13.66 | -3.428% | 1,107,844 | +72.924% |
| 2025-07-31 | 14.21 | 14.49 | 14.01 | 14.15 | -2.346% | 637,392 | +66.996% |
| 2025-07-30 | 14.06 | 15.15 | 13.97 | 14.49 | +4.395% | 666,103 | +63.078% |
| 2025-07-29 | 13.63 | 14.01 | 13.41 | 13.88 | +2.059% | 619,548 | +70.245% |
| 2025-07-28 | 14.45 | 14.45 | 13.54 | 13.60 | -5.028% | 572,380 | +73.750% |
| 2025-07-25 | 14.26 | 14.45 | 13.85 | 14.32 | +0.421% | 558,940 | +65.014% |
| 2025-07-24 | 13.32 | 14.55 | 13.13 | 14.26 | +7.137% | 782,191 | +65.708% |
| 2025-07-23 | 13.48 | 13.62 | 13.25 | 13.31 | -0.225% | 729,869 | +77.536% |
| 2025-07-22 | 13.69 | 13.90 | 13.28 | 13.34 | -2.056% | 938,056 | +77.136% |
| 2025-07-21 | 14.33 | 14.42 | 13.54 | 13.62 | -4.287% | 590,118 | +73.495% |
| 2025-07-18 | 14.53 | 14.74 | 14.14 | 14.23 | -0.767% | 987,955 | +66.058% |
| 2025-07-17 | 14.33 | 14.47 | 14.25 | 14.34 | +0.140% | 1,024,457 | +64.784% |
| 2025-07-16 | 14.55 | 14.80 | 14.16 | 14.32 | -2.052% | 806,487 | +65.014% |
| 2025-07-15 | 15.12 | 15.24 | 14.40 | 14.62 | -2.663% | 316,173 | +61.628% |
| 2025-07-14 | 14.20 | 15.17 | 14.07 | 15.02 | +3.658% | 518,994 | +57.324% |
| 2025-07-11 | 14.51 | 14.94 | 14.30 | 14.49 | -1.025% | 442,534 | +63.078% |
| 2025-07-10 | 14.55 | 14.68 | 14.10 | 14.64 | +1.879% | 364,156 | +61.407% |
| 2025-07-09 | 14.06 | 14.53 | 13.85 | 14.37 | +3.011% | 596,239 | +64.440% |
| 2025-07-08 | 13.58 | 14.16 | 13.50 | 13.95 | +3.104% | 767,190 | +69.391% |
| 2025-07-07 | 14.48 | 14.70 | 13.44 | 13.53 | -6.946% | 830,150 | +74.649% |
| 2025-07-03 | 14.37 | 14.63 | 14.20 | 14.54 | +1.678% | 349,918 | +62.517% |
| 2025-07-02 | 13.71 | 14.54 | 13.65 | 14.30 | +4.380% | 753,903 | +65.245% |
| 2025-07-01 | 13.48 | 13.78 | 13.22 | 13.70 | +1.256% | 717,345 | +72.482% |
| 2025-06-30 | 13.84 | 13.98 | 13.37 | 13.53 | -1.313% | 985,943 | +74.649% |
| 2025-06-27 | 13.97 | 14.02 | 13.45 | 13.71 | -2.071% | 2,231,709 | +72.356% |
| 2025-06-26 | 14.24 | 14.35 | 13.77 | 14.00 | -1.685% | 511,588 | +68.786% |
| 2025-06-25 | 14.11 | 14.31 | 13.60 | 14.24 | +0.707% | 603,723 | +65.941% |
| 2025-06-24 | 13.76 | 14.15 | 13.58 | 14.14 | +2.687% | 767,630 | +67.115% |
| 2025-06-23 | 13.34 | 13.80 | 12.95 | 13.77 | +2.151% | 793,769 | +71.605% |
| 2025-06-20 | 13.82 | 14.09 | 13.44 | 13.48 | -1.821% | 2,899,241 | +75.297% |
| 2025-06-18 | 13.77 | 14.00 | 13.37 | 13.73 | -0.363% | 1,070,106 | +72.105% |
| 2025-06-17 | 13.70 | 14.21 | 12.98 | 13.78 | +2.454% | 1,388,513 | +71.480% |
| 2025-06-16 | 14.48 | 14.48 | 13.32 | 13.45 | -6.075% | 1,053,748 | +75.688% |
| 2025-06-13 | 14.57 | 14.91 | 14.18 | 14.32 | -4.021% | 589,118 | +65.014% |
| 2025-06-12 | 15.40 | 15.55 | 14.71 | 14.92 | -4.051% | 725,184 | +58.378% |
| 2025-06-11 | 15.72 | 16.16 | 15.42 | 15.55 | -2.994% | 471,976 | +51.961% |
| 2025-06-10 | 16.39 | 16.67 | 15.77 | 16.03 | -0.988% | 488,239 | +47.411% |
| 2025-06-09 | 16.30 | 16.30 | 15.71 | 16.19 | +0.434% | 382,464 | +45.954% |
| 2025-06-06 | 15.92 | 16.20 | 15.63 | 16.12 | +3.201% | 394,655 | +46.588% |
| 2025-06-05 | 15.59 | 15.93 | 15.27 | 15.62 | +0.644% | 415,796 | +51.280% |
| 2025-06-04 | 16.36 | 16.43 | 15.43 | 15.52 | -4.079% | 566,085 | +52.255% |
| 2025-06-03 | 15.67 | 16.24 | 15.49 | 16.18 | +3.057% | 698,815 | +46.044% |
| 2025-06-02 | 15.74 | 16.07 | 15.26 | 15.70 | +0.770% | 412,919 | +50.510% |
| 2025-05-30 | 15.62 | 15.89 | 14.74 | 15.58 | -0.511% | 1,175,603 | +51.669% |
| 2025-05-29 | 15.93 | 16.11 | 15.65 | 15.66 | -1.136% | 283,785 | +50.894% |
| 2025-05-28 | 15.76 | 16.07 | 15.61 | 15.84 | +0.699% | 338,220 | +49.179% |
| 2025-05-27 | 16.50 | 16.90 | 15.45 | 15.73 | -1.441% | 948,226 | +50.223% |
| 2025-05-23 | 15.98 | 16.68 | 15.86 | 15.96 | -2.206% | 928,002 | +48.058% |
| 2025-05-22 | 16.60 | 16.77 | 15.98 | 16.32 | -2.041% | 447,062 | +44.792% |
| 2025-05-21 | 15.98 | 16.75 | 15.77 | 16.66 | +3.478% | 708,037 | +41.837% |
| 2025-05-20 | 15.25 | 16.78 | 15.09 | 16.10 | +5.091% | 2,211,058 | +46.770% |
| 2025-05-19 | 15.35 | 15.74 | 15.04 | 15.32 | -0.195% | 436,361 | +54.243% |
| 2025-05-16 | 15.42 | 15.95 | 15.23 | 15.35 | -0.065% | 779,283 | +53.941% |
| 2025-05-15 | 15.10 | 15.49 | 14.58 | 15.36 | +1.655% | 1,327,155 | +53.841% |
| 2025-05-14 | 15.20 | 15.86 | 14.89 | 15.11 | -0.527% | 1,022,171 | +56.386% |
| 2025-05-13 | 15.07 | 15.81 | 14.74 | 15.19 | +1.199% | 1,629,492 | +55.563% |
| 2025-05-12 | 14.20 | 15.47 | 14.18 | 15.01 | +2.457% | 876,158 | +57.428% |
| 2025-05-09 | 15.59 | 15.94 | 14.40 | 14.65 | -6.150% | 644,860 | +61.297% |
| 2025-05-08 | 15.01 | 15.66 | 14.21 | 15.61 | +5.759% | 903,061 | +51.377% |
| 2025-05-07 | 14.53 | 14.76 | 14.03 | 14.76 | +2.075% | 530,072 | +60.095% |
| 2025-05-06 | 15.48 | 15.79 | 14.05 | 14.46 | -7.486% | 921,124 | +63.416% |
| 2025-05-05 | 15.47 | 15.66 | 14.80 | 15.63 | +1.362% | 461,923 | +51.184% |
| 2025-05-02 | 15.19 | 15.68 | 15.04 | 15.42 | +3.075% | 780,729 | +53.243% |
| 2025-05-01 | 14.22 | 15.09 | 13.96 | 14.96 | +5.278% | 1,077,434 | +57.955% |
| 2025-04-30 | 14.00 | 14.48 | 13.72 | 14.21 | +1.937% | 996,107 | +66.291% |
| 2025-04-29 | 13.47 | 13.96 | 13.06 | 13.94 | +2.802% | 458,472 | +69.512% |
| 2025-04-28 | 13.39 | 14.11 | 13.20 | 13.56 | +1.649% | 582,659 | +74.263% |
| 2025-04-25 | 13.79 | 13.97 | 12.90 | 13.34 | -5.323% | 827,575 | +77.136% |
| 2025-04-24 | 13.68 | 14.16 | 13.38 | 14.09 | +4.139% | 394,572 | +67.708% |
| 2025-04-23 | 13.40 | 14.14 | 13.40 | 13.53 | +2.422% | 536,530 | +74.649% |
| 2025-04-22 | 13.49 | 13.63 | 12.94 | 13.21 | -0.227% | 502,760 | +78.880% |
| 2025-04-21 | 13.27 | 13.67 | 12.77 | 13.24 | -0.824% | 638,842 | +78.474% |
| 2025-04-17 | 13.52 | 13.87 | 12.90 | 13.35 | -1.111% | 382,306 | +77.004% |
| 2025-04-16 | 13.62 | 13.87 | 13.10 | 13.50 | -2.738% | 478,097 | +75.037% |
| 2025-04-15 | 14.35 | 14.43 | 13.77 | 13.88 | -0.287% | 440,493 | +70.245% |
| 2025-04-14 | 14.83 | 14.83 | 13.47 | 13.92 | 0.000% | 812,086 | +69.756% |