MNPR
Monopar Therapeutics Inc. Common Stock
stockNASDAQ
Market OpenOct 14, 2026 3:14:58 PM EDT
73.08USD+1.387%(+1.00)61,702
Pre-marketOct 14, 2026 9:22:30 AM EDT
71.20USD-1.221%(-0.88)
MNPR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 70.36 | 73.64 | 70.36 | 73.08 | +1.387% | 61,702 | 0.000% |
| 2026-10-13 | 76.16 | 76.92 | 71.66 | 72.08 | -6.450% | 249,911 | +1.387% |
| 2026-10-12 | 79.30 | 79.59 | 75.05 | 77.05 | -2.419% | 133,189 | -5.152% |
| 2026-10-09 | 83.47 | 84.04 | 78.80 | 78.96 | -5.978% | 135,850 | -7.447% |
| 2026-10-08 | 82.48 | 85.49 | 81.27 | 83.98 | +0.239% | 185,510 | -12.979% |
| 2026-10-07 | 78.28 | 85.03 | 77.98 | 83.78 | +5.291% | 107,139 | -12.772% |
| 2026-10-06 | 78.04 | 82.66 | 75.33 | 79.57 | +1.635% | 302,176 | -8.156% |
| 2026-10-05 | 78.72 | 79.59 | 76.24 | 78.29 | +0.410% | 128,262 | -6.655% |
| 2026-10-02 | 78.36 | 80.00 | 77.03 | 77.97 | 0.000% | 107,623 | -6.272% |
| 2026-10-01 | 79.64 | 80.33 | 77.59 | 77.97 | -2.134% | 130,810 | -6.272% |
| 2026-09-30 | 80.00 | 82.35 | 79.33 | 79.67 | -0.412% | 226,312 | -8.272% |
| 2026-09-29 | 82.77 | 83.04 | 79.38 | 80.00 | -4.443% | 162,396 | -8.650% |
| 2026-09-28 | 85.24 | 86.69 | 82.92 | 83.72 | -1.777% | 268,175 | -12.709% |
| 2026-09-25 | 89.58 | 90.00 | 85.06 | 85.23 | -4.058% | 105,829 | -14.261% |
| 2026-09-24 | 88.03 | 90.05 | 86.54 | 88.84 | -0.604% | 252,917 | -17.740% |
| 2026-09-23 | 96.78 | 96.78 | 87.59 | 89.38 | -7.503% | 89,336 | -18.237% |
| 2026-09-22 | 96.60 | 97.37 | 94.00 | 96.63 | +0.951% | 136,009 | -24.371% |
| 2026-09-21 | 97.92 | 98.19 | 94.95 | 95.72 | -0.777% | 89,237 | -23.652% |
| 2026-09-18 | 102.44 | 102.45 | 95.95 | 96.47 | -6.066% | 382,776 | -24.246% |
| 2026-09-17 | 103.33 | 104.08 | 98.90 | 102.70 | +1.232% | 206,600 | -28.841% |
| 2026-09-16 | 105.48 | 105.48 | 100.13 | 101.45 | -2.760% | 90,410 | -27.965% |
| 2026-09-15 | 106.93 | 106.93 | 101.89 | 104.33 | -3.684% | 97,205 | -29.953% |
| 2026-09-14 | 111.99 | 111.99 | 107.02 | 108.32 | -1.759% | 106,607 | -32.533% |
| 2026-09-11 | 113.84 | 113.84 | 109.77 | 110.26 | +0.273% | 90,262 | -33.720% |
| 2026-09-10 | 110.55 | 112.56 | 108.84 | 109.96 | -2.153% | 94,155 | -33.539% |
| 2026-09-09 | 112.31 | 116.61 | 112.19 | 112.38 | -1.749% | 111,399 | -34.971% |
| 2026-09-08 | 115.61 | 117.61 | 113.27 | 114.38 | -2.705% | 103,871 | -36.108% |
| 2026-09-04 | 117.85 | 119.00 | 116.21 | 117.56 | -0.835% | 82,246 | -37.836% |
| 2026-09-03 | 117.44 | 121.02 | 115.07 | 118.55 | +1.952% | 208,568 | -38.355% |
| 2026-09-02 | 119.04 | 121.00 | 114.28 | 116.28 | -1.097% | 203,352 | -37.152% |
| 2026-09-01 | 110.21 | 118.00 | 110.21 | 117.57 | +5.039% | 95,175 | -37.841% |
| 2026-08-31 | 110.70 | 112.97 | 106.67 | 111.93 | +0.036% | 141,854 | -34.709% |
| 2026-08-28 | 112.85 | 113.99 | 109.14 | 111.89 | -1.799% | 221,551 | -34.686% |
| 2026-08-27 | 113.80 | 117.50 | 112.45 | 113.94 | +0.193% | 142,827 | -35.861% |
| 2026-08-26 | 111.26 | 114.75 | 108.22 | 113.72 | +2.617% | 123,770 | -35.737% |
| 2026-08-25 | 113.11 | 114.78 | 108.83 | 110.82 | -0.485% | 133,188 | -34.055% |
| 2026-08-24 | 106.99 | 113.47 | 104.48 | 111.36 | +3.379% | 239,188 | -34.375% |
| 2026-08-21 | 111.98 | 113.46 | 105.42 | 107.72 | -2.850% | 176,421 | -32.157% |
| 2026-08-20 | 122.01 | 122.60 | 110.84 | 110.88 | -10.465% | 208,103 | -34.091% |
| 2026-08-19 | 118.50 | 124.27 | 114.81 | 123.84 | +4.024% | 400,365 | -40.988% |
| 2026-08-18 | 115.00 | 120.00 | 113.79 | 119.05 | +2.198% | 143,386 | -38.614% |
| 2026-08-17 | 113.35 | 117.00 | 111.60 | 116.49 | +3.052% | 171,115 | -37.265% |
| 2026-08-14 | 109.04 | 113.56 | 107.78 | 113.04 | +2.382% | 165,722 | -35.350% |
| 2026-08-13 | 110.17 | 113.24 | 108.23 | 110.41 | -3.908% | 162,522 | -33.810% |
| 2026-08-12 | 115.19 | 117.46 | 110.51 | 114.90 | +0.384% | 354,198 | -36.397% |
| 2026-08-11 | 116.97 | 117.36 | 113.25 | 114.46 | -1.624% | 210,762 | -36.152% |
| 2026-08-10 | 118.45 | 120.14 | 114.83 | 116.35 | -2.399% | 280,349 | -37.190% |
| 2026-08-07 | 121.85 | 124.42 | 118.04 | 119.21 | -0.832% | 223,299 | -38.696% |
| 2026-08-06 | 119.95 | 124.82 | 119.31 | 120.21 | +0.822% | 285,800 | -39.206% |
| 2026-08-05 | 119.00 | 120.23 | 114.50 | 119.23 | +0.650% | 182,731 | -38.707% |
| 2026-08-04 | 112.61 | 120.28 | 112.06 | 118.46 | +6.109% | 215,093 | -38.308% |
| 2026-08-03 | 108.35 | 114.50 | 104.75 | 111.64 | +3.036% | 489,203 | -34.540% |
| 2026-07-31 | 114.80 | 116.69 | 107.11 | 108.35 | -5.503% | 431,351 | -32.552% |
| 2026-07-30 | 106.59 | 116.52 | 106.59 | 114.66 | +6.735% | 327,069 | -36.264% |
| 2026-07-29 | 108.48 | 110.48 | 105.02 | 107.42 | -1.526% | 357,181 | -31.971% |
| 2026-07-28 | 109.96 | 110.93 | 104.97 | 109.09 | -1.124% | 528,971 | -33.009% |
| 2026-07-27 | 110.29 | 112.16 | 106.34 | 110.33 | +0.419% | 339,768 | -33.762% |
| 2026-07-24 | 105.47 | 110.23 | 103.00 | 109.87 | +3.945% | 229,819 | -33.485% |
| 2026-07-23 | 110.86 | 111.02 | 101.00 | 105.70 | -6.028% | 298,103 | -30.861% |
| 2026-07-22 | 113.03 | 116.64 | 110.28 | 112.48 | -0.960% | 439,891 | -35.028% |
| 2026-07-21 | 105.89 | 113.94 | 105.89 | 113.57 | +7.243% | 247,640 | -35.652% |
| 2026-07-20 | 112.46 | 115.00 | 105.31 | 105.90 | -4.698% | 121,672 | -30.992% |
| 2026-07-17 | 106.61 | 111.94 | 104.00 | 111.12 | +2.396% | 265,228 | -34.233% |
| 2026-07-16 | 108.17 | 110.00 | 105.32 | 108.52 | -0.156% | 193,675 | -32.658% |
| 2026-07-15 | 99.45 | 109.31 | 97.93 | 108.69 | +8.919% | 177,109 | -32.763% |
| 2026-07-14 | 103.68 | 108.76 | 98.30 | 99.79 | -3.426% | 488,855 | -26.766% |
| 2026-07-13 | 106.15 | 106.90 | 100.50 | 103.33 | -3.068% | 214,651 | -29.275% |
| 2026-07-10 | 103.28 | 107.41 | 97.97 | 106.60 | +2.010% | 149,283 | -31.445% |
| 2026-07-09 | 99.04 | 112.57 | 97.71 | 104.50 | +5.268% | 336,879 | -30.067% |
| 2026-07-08 | 93.87 | 100.03 | 88.33 | 99.27 | +4.253% | 298,066 | -26.383% |
| 2026-07-07 | 97.11 | 98.95 | 93.86 | 95.22 | -1.956% | 163,567 | -23.251% |
| 2026-07-06 | 98.33 | 101.09 | 96.61 | 97.12 | -0.685% | 103,870 | -24.753% |
| 2026-07-02 | 95.44 | 100.00 | 93.59 | 97.79 | +2.904% | 188,268 | -25.268% |
| 2026-07-01 | 93.83 | 100.33 | 93.75 | 95.03 | +2.635% | 177,531 | -23.098% |
| 2026-06-30 | 96.41 | 97.98 | 91.90 | 92.59 | -2.083% | 111,800 | -21.071% |
| 2026-06-29 | 87.68 | 95.75 | 86.30 | 94.56 | +7.847% | 119,922 | -22.716% |
| 2026-06-26 | 87.64 | 92.25 | 85.70 | 87.68 | +0.057% | 310,269 | -16.651% |
| 2026-06-25 | 89.65 | 94.83 | 85.92 | 87.63 | -1.528% | 203,061 | -16.604% |
| 2026-06-24 | 82.04 | 89.79 | 82.04 | 88.99 | +8.830% | 300,288 | -17.878% |
| 2026-06-23 | 68.21 | 83.56 | 68.21 | 81.77 | +19.094% | 278,172 | -10.627% |
| 2026-06-22 | 67.98 | 70.34 | 66.83 | 68.66 | +1.764% | 126,204 | +6.438% |
| 2026-06-18 | 66.56 | 67.90 | 65.00 | 67.47 | +4.783% | 128,113 | +8.315% |
| 2026-06-17 | 63.45 | 66.61 | 62.98 | 64.39 | +3.272% | 122,971 | +13.496% |
| 2026-06-16 | 62.26 | 63.46 | 60.50 | 62.35 | +1.432% | 78,395 | +17.209% |
| 2026-06-15 | 60.50 | 61.76 | 59.18 | 61.47 | +2.844% | 154,193 | +18.887% |
| 2026-06-12 | 59.41 | 61.17 | 59.06 | 59.77 | +1.142% | 154,407 | +22.269% |
| 2026-06-11 | 59.85 | 61.01 | 58.01 | 59.09 | -0.547% | 79,074 | +23.665% |
| 2026-06-10 | 60.01 | 61.26 | 59.42 | 59.42 | -1.996% | 81,013 | +22.989% |
| 2026-06-09 | 61.72 | 62.23 | 58.30 | 60.63 | +0.033% | 167,460 | +20.534% |
| 2026-06-08 | 59.76 | 61.56 | 58.59 | 60.61 | +1.900% | 78,243 | +20.574% |
| 2026-06-05 | 60.00 | 61.00 | 57.70 | 59.48 | -0.218% | 193,321 | +22.865% |
| 2026-06-04 | 60.50 | 64.78 | 59.17 | 59.61 | -1.569% | 199,720 | +22.597% |
| 2026-06-03 | 60.52 | 61.12 | 57.87 | 60.56 | -1.143% | 72,825 | +20.674% |
| 2026-06-02 | 64.01 | 64.01 | 60.99 | 61.26 | -4.876% | 103,130 | +19.295% |
| 2026-06-01 | 64.64 | 66.08 | 63.10 | 64.40 | -0.984% | 92,886 | +13.478% |
| 2026-05-29 | 64.37 | 66.58 | 63.28 | 65.04 | +0.947% | 119,439 | +12.362% |
| 2026-05-28 | 64.51 | 66.36 | 62.84 | 64.43 | -0.186% | 113,686 | +13.425% |
| 2026-05-27 | 63.38 | 68.79 | 62.16 | 64.55 | +3.082% | 174,461 | +13.215% |
| 2026-05-26 | 63.00 | 64.17 | 60.67 | 62.62 | -0.792% | 165,443 | +16.704% |
| 2026-05-22 | 62.34 | 63.94 | 61.65 | 63.12 | +0.702% | 92,186 | +15.779% |
| 2026-05-21 | 64.30 | 64.82 | 58.00 | 62.68 | -3.495% | 158,016 | +16.592% |
| 2026-05-20 | 55.78 | 65.55 | 55.00 | 64.95 | +17.663% | 337,811 | +12.517% |
| 2026-05-19 | 55.50 | 58.62 | 54.31 | 55.20 | -1.867% | 251,859 | +32.391% |
| 2026-05-18 | 60.01 | 62.04 | 54.21 | 56.25 | -5.095% | 260,843 | +29.920% |
| 2026-05-15 | 59.66 | 63.28 | 58.10 | 59.27 | -2.820% | 135,508 | +23.300% |
| 2026-05-14 | 61.05 | 62.38 | 58.12 | 60.99 | -0.732% | 483,833 | +19.823% |
| 2026-05-13 | 60.72 | 61.50 | 57.64 | 61.44 | +0.147% | 302,476 | +18.945% |
| 2026-05-12 | 65.44 | 66.00 | 60.84 | 61.35 | -6.364% | 152,272 | +19.120% |
| 2026-05-11 | 64.12 | 67.90 | 63.41 | 65.52 | +3.059% | 166,548 | +11.538% |
| 2026-05-08 | 61.56 | 65.58 | 61.56 | 63.58 | +1.834% | 183,418 | +14.951% |
| 2026-05-07 | 63.25 | 66.16 | 58.53 | 62.43 | -2.239% | 198,466 | +17.059% |
| 2026-05-06 | 56.95 | 64.28 | 56.81 | 63.86 | +12.271% | 288,548 | +14.438% |
| 2026-05-05 | 54.51 | 57.00 | 51.75 | 56.88 | +4.100% | 94,502 | +28.481% |
| 2026-05-04 | 52.98 | 54.82 | 52.98 | 54.64 | +2.610% | 69,213 | +33.748% |
| 2026-05-01 | 52.11 | 53.45 | 50.60 | 53.25 | +2.109% | 79,109 | +37.239% |
| 2026-04-30 | 50.26 | 53.63 | 50.26 | 52.15 | +4.050% | 81,229 | +40.134% |
| 2026-04-29 | 53.99 | 54.54 | 50.07 | 50.12 | -8.003% | 144,033 | +45.810% |
| 2026-04-28 | 53.85 | 55.42 | 53.65 | 54.48 | +0.852% | 78,416 | +34.141% |
| 2026-04-27 | 52.82 | 54.03 | 52.35 | 54.02 | +1.541% | 67,259 | +35.283% |
| 2026-04-24 | 53.05 | 53.51 | 50.22 | 53.20 | -0.075% | 152,090 | +37.368% |
| 2026-04-23 | 53.58 | 53.78 | 52.30 | 53.24 | -0.113% | 198,338 | +37.265% |
| 2026-04-22 | 53.15 | 53.81 | 51.66 | 53.30 | +1.119% | 152,612 | +37.111% |
| 2026-04-21 | 55.07 | 56.69 | 52.24 | 52.71 | -3.638% | 185,416 | +38.645% |
| 2026-04-20 | 56.22 | 57.91 | 54.26 | 54.70 | -2.704% | 181,670 | +33.601% |
| 2026-04-17 | 58.60 | 59.43 | 56.22 | 56.22 | -2.565% | 244,655 | +29.989% |
| 2026-04-16 | 57.52 | 58.10 | 55.92 | 57.70 | -0.363% | 259,912 | +26.655% |
| 2026-04-15 | 58.37 | 59.72 | 56.61 | 57.91 | -0.017% | 145,301 | +26.196% |
| 2026-04-14 | 56.87 | 60.08 | 56.44 | 57.92 | +3.281% | 238,671 | +26.174% |
| 2026-04-13 | 56.22 | 58.12 | 55.46 | 56.08 | 0.000% | 169,377 | +30.314% |
| 2026-04-10 | 57.60 | 57.76 | 54.67 | 56.08 | -3.177% | 202,626 | +30.314% |
| 2026-04-09 | 57.23 | 58.39 | 55.90 | 57.92 | -0.190% | 391,629 | +26.174% |
| 2026-04-08 | 55.64 | 58.13 | 54.67 | 58.03 | +8.245% | 98,078 | +25.935% |
| 2026-04-07 | 52.88 | 54.31 | 50.47 | 53.61 | -0.130% | 161,554 | +36.318% |
| 2026-04-06 | 54.69 | 56.84 | 51.17 | 53.68 | -2.630% | 180,333 | +36.140% |
| 2026-04-02 | 54.18 | 57.30 | 53.99 | 55.13 | -0.469% | 145,147 | +32.559% |
| 2026-04-01 | 54.69 | 58.22 | 53.24 | 55.39 | +1.095% | 121,279 | +31.937% |
| 2026-03-31 | 54.01 | 60.00 | 54.01 | 54.79 | +2.815% | 171,944 | +33.382% |
| 2026-03-30 | 54.15 | 55.14 | 51.66 | 53.29 | -1.497% | 113,429 | +37.136% |
| 2026-03-27 | 54.40 | 57.47 | 53.84 | 54.10 | -0.843% | 184,310 | +35.083% |
| 2026-03-26 | 55.71 | 58.20 | 54.26 | 54.56 | -4.197% | 125,427 | +33.944% |
| 2026-03-25 | 56.49 | 58.78 | 55.19 | 56.95 | +3.077% | 250,861 | +28.323% |
| 2026-03-24 | 55.63 | 57.04 | 53.59 | 55.25 | -1.795% | 126,847 | +32.271% |
| 2026-03-23 | 56.98 | 58.30 | 55.48 | 56.26 | +1.902% | 127,884 | +29.897% |
| 2026-03-20 | 58.22 | 58.38 | 54.96 | 55.21 | -5.897% | 266,094 | +32.367% |
| 2026-03-19 | 57.46 | 60.59 | 54.24 | 58.67 | +0.635% | 194,523 | +24.561% |
| 2026-03-18 | 59.95 | 60.08 | 55.34 | 58.30 | -3.269% | 314,698 | +25.352% |
| 2026-03-17 | 61.42 | 64.86 | 60.21 | 60.27 | -2.048% | 319,914 | +21.254% |
| 2026-03-16 | 60.36 | 62.49 | 59.73 | 61.53 | +1.938% | 345,048 | +18.771% |
| 2026-03-13 | 58.57 | 61.03 | 58.25 | 60.36 | +4.792% | 335,126 | +21.074% |
| 2026-03-12 | 56.34 | 57.94 | 54.22 | 57.60 | +1.053% | 105,649 | +26.875% |
| 2026-03-11 | 57.76 | 58.85 | 56.05 | 57.00 | -2.581% | 179,486 | +28.211% |
| 2026-03-10 | 57.82 | 60.09 | 57.82 | 58.51 | +0.758% | 106,090 | +24.902% |
| 2026-03-09 | 57.00 | 58.40 | 53.94 | 58.07 | +0.798% | 158,998 | +25.848% |
| 2026-03-06 | 54.47 | 57.87 | 53.50 | 57.61 | +3.244% | 169,583 | +26.853% |
| 2026-03-05 | 54.87 | 56.20 | 54.16 | 55.80 | +0.559% | 110,011 | +30.968% |
| 2026-03-04 | 52.57 | 55.88 | 52.03 | 55.49 | +6.958% | 147,781 | +31.699% |
| 2026-03-03 | 53.30 | 53.76 | 50.73 | 51.88 | -2.974% | 110,418 | +40.864% |
| 2026-03-02 | 53.27 | 55.45 | 52.71 | 53.47 | -2.436% | 171,089 | +36.675% |
| 2026-02-27 | 53.98 | 55.46 | 53.74 | 54.80 | +0.274% | 113,168 | +33.345% |
| 2026-02-26 | 55.98 | 57.15 | 52.82 | 54.66 | -1.735% | 167,814 | +33.711% |
| 2026-02-25 | 57.05 | 58.34 | 54.85 | 55.62 | -3.471% | 228,641 | +31.392% |
| 2026-02-24 | 56.29 | 61.30 | 55.31 | 57.62 | +3.262% | 352,703 | +26.831% |
| 2026-02-23 | 55.47 | 58.89 | 55.28 | 55.80 | +0.704% | 165,848 | +30.968% |
| 2026-02-20 | 54.59 | 55.95 | 53.00 | 55.41 | +1.298% | 192,978 | +31.890% |
| 2026-02-19 | 55.21 | 55.76 | 52.84 | 54.70 | -1.406% | 196,940 | +33.601% |
| 2026-02-18 | 54.28 | 56.75 | 53.69 | 55.48 | +2.333% | 114,232 | +31.723% |
| 2026-02-17 | 55.04 | 55.74 | 51.11 | 54.22 | -2.245% | 153,642 | +34.797% |
| 2026-02-13 | 59.05 | 60.85 | 55.14 | 55.46 | -6.381% | 181,194 | +31.771% |
| 2026-02-12 | 59.03 | 61.30 | 57.65 | 59.24 | -0.253% | 329,298 | +23.363% |
| 2026-02-11 | 57.32 | 60.01 | 55.00 | 59.39 | +4.065% | 263,181 | +23.051% |
| 2026-02-10 | 58.23 | 58.65 | 56.82 | 57.07 | -2.059% | 291,036 | +28.053% |
| 2026-02-09 | 57.41 | 58.45 | 54.90 | 58.27 | +0.900% | 387,868 | +25.416% |
| 2026-02-06 | 57.92 | 61.20 | 57.45 | 57.75 | +1.530% | 326,700 | +26.545% |
| 2026-02-05 | 58.73 | 60.38 | 56.22 | 56.88 | -4.291% | 287,489 | +28.481% |
| 2026-02-04 | 66.47 | 67.34 | 58.72 | 59.43 | -11.153% | 333,649 | +22.968% |
| 2026-02-03 | 65.48 | 67.00 | 64.52 | 66.89 | +2.153% | 293,216 | +9.254% |
| 2026-02-02 | 60.00 | 66.81 | 60.00 | 65.48 | +8.447% | 267,674 | +11.607% |
| 2026-01-30 | 66.40 | 67.05 | 60.28 | 60.38 | -10.336% | 284,298 | +21.033% |
| 2026-01-29 | 67.75 | 69.45 | 66.51 | 67.34 | -0.141% | 277,737 | +8.524% |
| 2026-01-28 | 70.93 | 70.93 | 65.27 | 67.44 | -4.062% | 310,168 | +8.371% |
| 2026-01-27 | 70.97 | 72.90 | 67.89 | 70.29 | -1.568% | 258,081 | +3.969% |
| 2026-01-26 | 74.56 | 74.91 | 70.10 | 71.41 | -4.818% | 409,670 | +2.339% |
| 2026-01-23 | 72.82 | 76.13 | 72.50 | 75.03 | +4.216% | 349,625 | -2.592% |
| 2026-01-22 | 70.71 | 72.00 | 69.50 | 71.99 | +2.273% | 324,213 | +1.514% |
| 2026-01-21 | 70.72 | 72.75 | 67.33 | 70.39 | +0.100% | 386,905 | +3.822% |
| 2026-01-20 | 70.00 | 72.56 | 67.48 | 70.32 | +0.457% | 290,865 | +3.925% |
| 2026-01-16 | 68.81 | 72.01 | 67.62 | 70.00 | +1.346% | 301,552 | +4.400% |
| 2026-01-15 | 69.35 | 71.14 | 61.65 | 69.07 | -0.761% | 392,232 | +5.806% |
| 2026-01-14 | 66.30 | 69.85 | 65.28 | 69.60 | +3.819% | 255,108 | +5.000% |
| 2026-01-13 | 65.03 | 67.38 | 59.69 | 67.04 | +3.091% | 230,661 | +9.010% |
| 2026-01-12 | 62.74 | 65.34 | 57.86 | 65.03 | +3.222% | 329,657 | +12.379% |
| 2026-01-09 | 65.49 | 66.64 | 61.67 | 63.00 | -0.631% | 319,665 | +16.000% |
| 2026-01-08 | 64.05 | 66.19 | 61.31 | 63.40 | -2.477% | 197,798 | +15.268% |
| 2026-01-07 | 60.43 | 65.42 | 60.19 | 65.01 | +6.460% | 290,827 | +12.413% |
| 2026-01-06 | 62.04 | 62.13 | 56.15 | 61.06 | -1.077% | 402,520 | +19.676% |
| 2026-01-05 | 65.47 | 66.50 | 60.27 | 61.73 | -6.484% | 287,344 | +18.387% |
| 2026-01-02 | 65.16 | 70.01 | 63.80 | 66.01 | +1.087% | 447,964 | +10.710% |
| 2025-12-31 | 64.49 | 65.60 | 63.73 | 65.30 | +0.353% | 285,483 | +11.914% |
| 2025-12-30 | 66.20 | 69.03 | 64.79 | 65.07 | -0.763% | 707,799 | +12.310% |
| 2025-12-29 | 67.81 | 70.42 | 65.53 | 65.57 | -4.653% | 483,823 | +11.453% |
| 2025-12-26 | 70.78 | 72.24 | 67.61 | 68.77 | -2.840% | 617,752 | +6.267% |
| 2025-12-24 | 69.80 | 72.47 | 69.39 | 70.78 | +0.397% | 83,339 | +3.250% |
| 2025-12-23 | 70.84 | 74.34 | 70.15 | 70.50 | -0.592% | 233,957 | +3.660% |
| 2025-12-22 | 68.55 | 73.25 | 68.37 | 70.92 | +3.337% | 174,258 | +3.046% |
| 2025-12-19 | 65.77 | 70.11 | 65.77 | 68.63 | +4.001% | 522,565 | +6.484% |
| 2025-12-18 | 68.87 | 68.90 | 64.25 | 65.99 | -2.526% | 146,598 | +10.744% |
| 2025-12-17 | 71.69 | 73.00 | 66.93 | 67.70 | -5.275% | 166,214 | +7.947% |
| 2025-12-16 | 74.17 | 75.21 | 68.89 | 71.47 | -4.859% | 332,426 | +2.253% |
| 2025-12-15 | 74.88 | 77.45 | 74.18 | 75.12 | +0.690% | 148,076 | -2.716% |
| 2025-12-12 | 76.51 | 76.89 | 73.63 | 74.61 | -3.173% | 248,658 | -2.044% |
| 2025-12-11 | 78.72 | 79.02 | 75.00 | 77.05 | -1.496% | 113,008 | -5.152% |
| 2025-12-10 | 75.13 | 79.31 | 74.84 | 78.22 | +3.685% | 164,803 | -6.571% |
| 2025-12-09 | 76.82 | 78.95 | 74.50 | 75.44 | -1.295% | 211,655 | -3.128% |
| 2025-12-08 | 80.40 | 83.86 | 75.27 | 76.43 | -4.914% | 193,723 | -4.383% |
| 2025-12-05 | 79.79 | 85.01 | 79.50 | 80.38 | +1.145% | 105,735 | -9.082% |
| 2025-12-04 | 75.47 | 79.90 | 75.47 | 79.47 | +2.960% | 155,092 | -8.041% |
| 2025-12-03 | 77.48 | 79.65 | 74.00 | 77.19 | +1.639% | 189,268 | -5.318% |
| 2025-12-02 | 83.48 | 84.03 | 75.69 | 75.94 | -8.572% | 379,706 | -3.766% |
| 2025-12-01 | 84.88 | 87.97 | 82.27 | 83.06 | -3.620% | 101,728 | -12.015% |
| 2025-11-28 | 87.66 | 91.79 | 84.00 | 86.18 | -1.351% | 82,436 | -15.201% |
| 2025-11-26 | 88.03 | 88.88 | 83.86 | 87.36 | -1.255% | 83,824 | -16.346% |
| 2025-11-25 | 93.06 | 98.00 | 85.91 | 88.47 | -4.615% | 138,102 | -17.396% |
| 2025-11-24 | 92.94 | 100.50 | 90.00 | 92.75 | +1.300% | 170,052 | -21.208% |
| 2025-11-21 | 82.54 | 94.45 | 82.54 | 91.56 | +10.313% | 97,108 | -20.183% |
| 2025-11-20 | 84.18 | 85.96 | 82.23 | 83.00 | 0.000% | 92,028 | -11.952% |
| 2025-11-19 | 80.26 | 84.14 | 80.26 | 83.00 | +2.978% | 121,635 | -11.952% |
| 2025-11-18 | 74.58 | 83.11 | 74.58 | 80.60 | +5.456% | 181,210 | -9.330% |
| 2025-11-17 | 76.70 | 84.06 | 75.71 | 76.43 | -2.013% | 177,532 | -4.383% |
| 2025-11-14 | 80.50 | 84.04 | 75.00 | 78.00 | -10.355% | 273,303 | -6.308% |
| 2025-11-13 | 81.96 | 89.03 | 80.55 | 87.01 | +5.364% | 150,453 | -16.010% |
| 2025-11-12 | 82.91 | 84.77 | 77.50 | 82.58 | -1.019% | 171,497 | -11.504% |
| 2025-11-11 | 82.95 | 84.28 | 80.80 | 83.43 | +0.421% | 236,432 | -12.406% |
| 2025-11-10 | 85.37 | 89.70 | 79.00 | 83.08 | +2.631% | 269,893 | -12.037% |
| 2025-11-07 | 80.00 | 83.86 | 77.82 | 80.95 | +0.235% | 210,702 | -9.722% |
| 2025-11-06 | 82.04 | 83.45 | 80.50 | 80.76 | -2.109% | 235,193 | -9.510% |
| 2025-11-05 | 83.25 | 83.98 | 80.44 | 82.50 | -0.254% | 153,013 | -11.418% |
| 2025-11-04 | 82.45 | 86.14 | 80.10 | 82.71 | -1.536% | 64,281 | -11.643% |
| 2025-11-03 | 86.16 | 86.16 | 77.00 | 84.00 | -2.507% | 113,847 | -13.000% |
| 2025-10-31 | 85.45 | 88.86 | 83.26 | 86.16 | +0.572% | 193,681 | -15.181% |
| 2025-10-30 | 82.24 | 89.86 | 82.24 | 85.67 | +1.800% | 118,850 | -14.696% |
| 2025-10-29 | 79.40 | 85.94 | 77.01 | 84.16 | +5.299% | 127,726 | -13.160% |
| 2025-10-28 | 79.23 | 82.73 | 77.00 | 79.92 | -1.625% | 183,648 | -8.559% |
| 2025-10-27 | 80.38 | 87.00 | 79.73 | 81.24 | -0.405% | 151,997 | -10.044% |
| 2025-10-24 | 81.35 | 84.25 | 79.13 | 81.57 | +0.344% | 51,787 | -10.408% |
| 2025-10-23 | 78.88 | 82.27 | 75.00 | 81.29 | +2.522% | 63,440 | -10.100% |
| 2025-10-22 | 76.51 | 81.21 | 72.00 | 79.29 | +2.112% | 100,872 | -7.832% |
| 2025-10-21 | 76.00 | 78.59 | 76.00 | 77.65 | +0.648% | 44,095 | -5.885% |
| 2025-10-20 | 81.89 | 81.89 | 76.12 | 77.15 | -3.719% | 37,845 | -5.275% |
| 2025-10-17 | 83.87 | 83.97 | 76.97 | 80.13 | -2.943% | 70,324 | -8.798% |
| 2025-10-16 | 89.67 | 93.50 | 81.53 | 82.56 | -8.693% | 58,815 | -11.483% |
| 2025-10-15 | 96.40 | 98.91 | 89.12 | 90.42 | -5.111% | 60,918 | -19.177% |
| 2025-10-14 | 101.95 | 104.00 | 94.54 | 95.29 | -6.624% | 63,211 | -23.308% |
| 2025-10-13 | 90.75 | 103.00 | 90.01 | 102.05 | +16.204% | 89,455 | -28.388% |
| 2025-10-10 | 102.52 | 102.52 | 86.26 | 87.82 | -13.015% | 161,956 | -16.784% |
| 2025-10-09 | 96.67 | 102.94 | 93.99 | 100.96 | +2.425% | 132,053 | -27.615% |
| 2025-10-08 | 99.37 | 99.57 | 92.27 | 98.57 | +0.051% | 27,175 | -25.860% |
| 2025-10-07 | 99.05 | 101.01 | 93.08 | 98.52 | -0.985% | 82,425 | -25.822% |
| 2025-10-06 | 101.15 | 105.00 | 98.81 | 99.50 | +0.111% | 126,155 | -26.553% |
| 2025-10-03 | 99.94 | 100.57 | 94.61 | 99.39 | +2.243% | 117,971 | -26.471% |
| 2025-10-02 | 88.92 | 101.06 | 88.41 | 97.21 | +14.729% | 159,654 | -24.823% |
| 2025-10-01 | 79.69 | 85.58 | 78.78 | 84.73 | +3.747% | 43,321 | -13.750% |
| 2025-09-30 | 74.45 | 81.89 | 72.41 | 81.67 | +7.602% | 53,781 | -10.518% |
| 2025-09-29 | 78.29 | 78.65 | 73.80 | 75.90 | -0.953% | 64,330 | -3.715% |
| 2025-09-26 | 78.64 | 78.71 | 74.66 | 76.63 | -1.046% | 85,541 | -4.633% |
| 2025-09-25 | 74.88 | 79.80 | 68.16 | 77.44 | +6.024% | 67,150 | -5.630% |
| 2025-09-24 | 68.81 | 74.00 | 67.67 | 73.04 | +7.936% | 84,218 | +0.055% |
| 2025-09-23 | 63.59 | 69.65 | 63.59 | 67.67 | +6.299% | 75,705 | +7.995% |
| 2025-09-22 | 65.33 | 68.43 | 61.10 | 63.66 | +0.585% | 71,265 | +14.797% |
| 2025-09-19 | 65.88 | 65.95 | 60.43 | 63.29 | -4.468% | 126,835 | +15.468% |
| 2025-09-18 | 67.60 | 67.60 | 58.81 | 66.25 | -0.585% | 108,093 | +10.309% |
| 2025-09-17 | 58.25 | 68.18 | 56.63 | 66.64 | +16.912% | 126,763 | +9.664% |
| 2025-09-16 | 55.70 | 58.94 | 54.80 | 57.00 | +4.606% | 76,446 | +28.211% |
| 2025-09-15 | 51.92 | 54.54 | 46.89 | 54.49 | +10.707% | 43,902 | +34.116% |
| 2025-09-12 | 47.89 | 49.81 | 45.52 | 49.22 | +3.262% | 22,352 | +48.476% |
| 2025-09-11 | 42.57 | 47.75 | 42.51 | 47.66 | +11.107% | 41,642 | +53.320% |
| 2025-09-10 | 43.56 | 44.93 | 42.74 | 42.90 | -4.518% | 9,797 | +70.350% |
| 2025-09-09 | 42.26 | 45.78 | 41.67 | 44.93 | +8.317% | 31,450 | +62.653% |
| 2025-09-08 | 44.48 | 44.48 | 41.12 | 41.48 | -6.175% | 46,141 | +76.181% |
| 2025-09-05 | 38.80 | 44.22 | 38.66 | 44.21 | +13.826% | 34,666 | +65.302% |
| 2025-09-04 | 36.85 | 38.86 | 35.01 | 38.84 | +7.263% | 55,614 | +88.157% |
| 2025-09-03 | 36.45 | 37.25 | 34.97 | 36.21 | +6.720% | 60,689 | +101.823% |
| 2025-09-02 | 32.77 | 35.10 | 32.77 | 33.93 | -0.644% | 32,041 | +115.385% |
| 2025-08-29 | 36.49 | 36.49 | 33.07 | 34.15 | -5.297% | 15,133 | +113.997% |
| 2025-08-28 | 35.60 | 36.12 | 35.00 | 36.06 | +3.591% | 12,440 | +102.662% |
| 2025-08-27 | 32.04 | 35.41 | 32.04 | 34.81 | +8.679% | 29,893 | +109.940% |
| 2025-08-26 | 31.27 | 32.32 | 29.18 | 32.03 | +5.293% | 45,211 | +128.161% |
| 2025-08-25 | 32.80 | 32.80 | 29.19 | 30.42 | -5.115% | 60,756 | +140.237% |
| 2025-08-22 | 32.00 | 33.04 | 31.32 | 32.06 | +0.691% | 70,898 | +127.948% |
| 2025-08-21 | 32.60 | 34.12 | 31.50 | 31.84 | -3.515% | 53,000 | +129.523% |
| 2025-08-20 | 32.58 | 34.33 | 31.99 | 33.00 | -1.522% | 73,724 | +121.455% |
| 2025-08-19 | 34.80 | 34.80 | 32.60 | 33.51 | -2.189% | 40,499 | +118.084% |
| 2025-08-18 | 35.69 | 37.56 | 34.15 | 34.26 | -4.060% | 25,272 | +113.310% |
| 2025-08-15 | 36.14 | 36.23 | 34.03 | 35.71 | -0.418% | 17,461 | +104.649% |
| 2025-08-14 | 32.57 | 36.51 | 32.57 | 35.86 | +7.013% | 30,434 | +103.793% |
| 2025-08-13 | 35.13 | 36.06 | 32.01 | 33.51 | -6.657% | 26,835 | +118.084% |
| 2025-08-12 | 30.90 | 35.90 | 30.90 | 35.90 | +14.550% | 31,768 | +103.565% |
| 2025-08-11 | 35.80 | 35.80 | 30.51 | 31.34 | -9.553% | 30,676 | +133.184% |
| 2025-08-08 | 41.00 | 41.49 | 34.65 | 34.65 | -13.591% | 28,909 | +110.909% |
| 2025-08-07 | 41.70 | 41.70 | 39.50 | 40.10 | -1.353% | 16,463 | +82.244% |
| 2025-08-06 | 41.70 | 41.70 | 39.50 | 40.65 | +0.494% | 20,340 | +79.779% |
| 2025-08-05 | 42.50 | 42.50 | 39.24 | 40.45 | -3.114% | 17,562 | +80.667% |
| 2025-08-04 | 40.54 | 42.21 | 39.92 | 41.75 | +2.605% | 28,749 | +75.042% |
| 2025-08-01 | 41.60 | 41.60 | 39.61 | 40.69 | -1.190% | 35,807 | +79.602% |
| 2025-07-31 | 42.65 | 42.65 | 40.71 | 41.18 | -3.469% | 9,967 | +77.465% |
| 2025-07-30 | 44.34 | 44.34 | 41.67 | 42.66 | -0.860% | 13,086 | +71.308% |
| 2025-07-29 | 44.36 | 44.36 | 41.50 | 43.03 | -0.853% | 8,963 | +69.835% |
| 2025-07-28 | 44.40 | 44.58 | 43.01 | 43.40 | -3.491% | 13,035 | +68.387% |
| 2025-07-25 | 47.00 | 47.00 | 44.37 | 44.97 | -3.951% | 10,251 | +62.508% |
| 2025-07-24 | 46.87 | 47.52 | 45.20 | 46.82 | -0.107% | 12,769 | +56.087% |
| 2025-07-23 | 45.20 | 46.91 | 45.20 | 46.87 | +3.649% | 14,761 | +55.921% |
| 2025-07-22 | 45.54 | 45.54 | 44.26 | 45.22 | -2.606% | 15,523 | +61.610% |
| 2025-07-21 | 47.10 | 48.35 | 45.11 | 46.43 | -0.108% | 30,284 | +57.398% |
| 2025-07-18 | 47.76 | 50.14 | 46.48 | 46.48 | -1.630% | 30,472 | +57.229% |
| 2025-07-17 | 40.79 | 47.28 | 40.79 | 47.25 | +15.047% | 59,697 | +54.667% |
| 2025-07-16 | 39.56 | 41.07 | 39.56 | 41.07 | +3.295% | 27,017 | +77.940% |
| 2025-07-15 | 43.74 | 45.00 | 39.62 | 39.76 | -9.078% | 85,568 | +83.803% |
| 2025-07-14 | 37.19 | 45.50 | 37.19 | 43.73 | +18.606% | 124,798 | +67.116% |
| 2025-07-11 | 37.81 | 38.25 | 35.58 | 36.87 | -3.633% | 40,442 | +98.210% |
| 2025-07-10 | 40.40 | 42.00 | 38.23 | 38.26 | -5.391% | 35,155 | +91.009% |
| 2025-07-09 | 39.37 | 40.47 | 37.17 | 40.44 | +5.395% | 49,566 | +80.712% |
| 2025-07-08 | 37.74 | 39.62 | 37.00 | 38.37 | +3.145% | 62,116 | +90.461% |
| 2025-07-07 | 36.09 | 37.77 | 35.37 | 37.20 | +2.621% | 49,758 | +96.452% |
| 2025-07-03 | 35.25 | 36.25 | 34.91 | 36.25 | +3.100% | 24,007 | +101.600% |
| 2025-07-02 | 34.60 | 36.11 | 33.54 | 35.16 | +4.768% | 60,970 | +107.850% |
| 2025-07-01 | 34.74 | 36.20 | 33.00 | 33.56 | -6.205% | 34,955 | +117.759% |
| 2025-06-30 | 34.54 | 35.84 | 32.68 | 35.78 | +6.488% | 54,631 | +104.248% |
| 2025-06-27 | 35.00 | 35.00 | 31.84 | 33.60 | -4.027% | 567,574 | +117.500% |
| 2025-06-26 | 32.00 | 35.59 | 32.00 | 35.01 | +9.680% | 24,388 | +108.740% |
| 2025-06-25 | 33.31 | 33.31 | 31.17 | 31.92 | -4.144% | 14,678 | +128.947% |
| 2025-06-24 | 33.32 | 33.50 | 32.14 | 33.30 | +4.618% | 37,236 | +119.459% |
| 2025-06-23 | 33.65 | 33.75 | 31.83 | 31.83 | -3.135% | 45,435 | +129.595% |
| 2025-06-20 | 32.91 | 33.84 | 32.54 | 32.86 | -0.424% | 21,168 | +122.398% |
| 2025-06-18 | 34.40 | 34.40 | 32.95 | 33.00 | -3.226% | 15,170 | +121.455% |
| 2025-06-17 | 33.95 | 35.01 | 33.95 | 34.10 | -0.351% | 6,861 | +114.311% |
| 2025-06-16 | 34.96 | 35.00 | 33.81 | 34.22 | +2.088% | 13,342 | +113.559% |
| 2025-06-13 | 33.07 | 34.80 | 33.00 | 33.52 | -0.887% | 42,213 | +118.019% |
| 2025-06-12 | 34.84 | 35.33 | 33.36 | 33.82 | -2.395% | 43,270 | +116.085% |
| 2025-06-11 | 34.50 | 36.55 | 33.66 | 34.65 | +0.420% | 11,946 | +110.909% |
| 2025-06-10 | 35.83 | 35.83 | 33.50 | 34.51 | -0.361% | 17,147 | +111.795% |
| 2025-06-09 | 37.88 | 37.88 | 33.76 | 34.63 | -6.683% | 12,561 | +111.031% |
| 2025-06-06 | 39.27 | 39.43 | 37.10 | 37.11 | -2.381% | 19,857 | +96.928% |
| 2025-06-05 | 36.33 | 38.85 | 34.50 | 38.02 | +6.814% | 49,498 | +92.240% |
| 2025-06-04 | 31.17 | 36.85 | 31.17 | 35.59 | +10.838% | 35,505 | +105.339% |
| 2025-06-03 | 35.00 | 35.00 | 30.01 | 32.11 | +6.998% | 26,052 | +127.593% |
| 2025-06-02 | 31.73 | 32.00 | 29.73 | 30.01 | -5.421% | 66,741 | +143.519% |
| 2025-05-30 | 31.83 | 32.07 | 28.40 | 31.73 | -2.038% | 17,075 | +130.318% |
| 2025-05-29 | 33.80 | 33.80 | 31.40 | 32.39 | -0.216% | 19,372 | +125.625% |
| 2025-05-28 | 36.27 | 36.27 | 32.30 | 32.46 | -7.915% | 31,693 | +125.139% |
| 2025-05-27 | 35.45 | 36.82 | 35.13 | 35.25 | -0.564% | 12,005 | +107.319% |
| 2025-05-23 | 34.02 | 36.34 | 34.02 | 35.45 | +0.028% | 14,864 | +106.150% |
| 2025-05-22 | 35.28 | 36.05 | 35.24 | 35.44 | -0.337% | 15,976 | +106.208% |
| 2025-05-21 | 35.80 | 39.38 | 35.43 | 35.56 | -3.631% | 8,582 | +105.512% |
| 2025-05-20 | 36.38 | 38.05 | 36.11 | 36.90 | 0.000% | 13,307 | +98.049% |
| 2025-05-19 | 36.62 | 37.57 | 36.00 | 36.90 | -0.700% | 14,150 | +98.049% |
| 2025-05-16 | 40.33 | 40.33 | 35.65 | 37.16 | -6.043% | 14,847 | +96.663% |
| 2025-05-15 | 36.21 | 40.09 | 33.70 | 39.55 | +6.575% | 16,354 | +84.779% |
| 2025-05-14 | 32.97 | 38.87 | 32.97 | 37.11 | +9.728% | 16,831 | +96.928% |
| 2025-05-13 | 35.10 | 37.87 | 33.34 | 33.82 | -3.647% | 21,092 | +116.085% |
| 2025-05-12 | 39.68 | 40.20 | 34.45 | 35.10 | -10.959% | 24,252 | +108.205% |
| 2025-05-09 | 41.89 | 43.85 | 39.01 | 39.42 | -6.962% | 48,523 | +85.388% |
| 2025-05-08 | 40.45 | 44.40 | 40.42 | 42.37 | +8.363% | 14,340 | +72.481% |
| 2025-05-07 | 40.70 | 40.70 | 37.81 | 39.10 | +0.825% | 12,120 | +86.905% |
| 2025-05-06 | 40.25 | 43.59 | 38.78 | 38.78 | -10.563% | 18,592 | +88.448% |
| 2025-05-05 | 43.77 | 46.60 | 43.30 | 43.36 | -3.559% | 15,559 | +68.542% |
| 2025-05-02 | 41.96 | 44.99 | 41.87 | 44.96 | +4.195% | 15,293 | +62.544% |
| 2025-05-01 | 40.59 | 43.78 | 40.59 | 43.15 | +3.180% | 9,735 | +69.363% |
| 2025-04-30 | 41.11 | 42.90 | 40.12 | 41.82 | -0.334% | 13,898 | +74.749% |
| 2025-04-29 | 40.37 | 42.00 | 39.62 | 41.96 | +2.818% | 19,071 | +74.166% |
| 2025-04-28 | 42.01 | 43.05 | 39.56 | 40.81 | -4.449% | 20,948 | +79.074% |
| 2025-04-25 | 42.74 | 45.82 | 41.66 | 42.71 | 0.000% | 16,185 | +71.107% |