NTLA
Intellia Therapeutics, Inc
stockNASDAQ
At CloseOct 5, 2026 3:59:59 PM EDT
12.77USD+4.160%(+0.51)4,955,785
12.76Bid14.63Ask1.87SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
12.22USD-0.326%(-0.04)
After-hoursOct 5, 2026 4:39:30 PM EDT
12.68USD-0.705%(-0.09)
NTLA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 12.1600 | 12.8800 | 11.8600 | 12.7700 | +4.160% | 4,955,785 | 0.000% |
| 2026-10-02 | 12.4200 | 12.7650 | 12.0950 | 12.2600 | +1.155% | 4,503,688 | +4.160% |
| 2026-10-01 | 11.9800 | 12.6550 | 11.8200 | 12.1200 | +0.498% | 7,448,337 | +5.363% |
| 2026-09-30 | 11.9600 | 12.2350 | 11.7500 | 12.0600 | +0.249% | 5,318,300 | +5.887% |
| 2026-09-29 | 11.4900 | 12.0500 | 11.4190 | 12.0300 | +5.342% | 5,017,507 | +6.151% |
| 2026-09-28 | 11.7200 | 11.8014 | 11.3300 | 11.4200 | -2.809% | 3,299,995 | +11.821% |
| 2026-09-25 | 12.3300 | 12.3300 | 11.6650 | 11.7500 | -3.372% | 2,985,548 | +8.681% |
| 2026-09-24 | 12.1300 | 12.2100 | 11.6200 | 12.1600 | -1.379% | 4,809,358 | +5.016% |
| 2026-09-23 | 12.7200 | 12.8500 | 11.9600 | 12.3300 | -2.837% | 5,042,163 | +3.569% |
| 2026-09-22 | 12.2700 | 12.9700 | 12.1400 | 12.6900 | +3.846% | 3,921,412 | +0.630% |
| 2026-09-21 | 12.5000 | 12.6500 | 12.1400 | 12.2200 | +0.659% | 3,738,743 | +4.501% |
| 2026-09-18 | 12.1550 | 12.4700 | 11.8650 | 12.1400 | -0.979% | 8,626,304 | +5.189% |
| 2026-09-17 | 11.9900 | 12.8700 | 11.9500 | 12.2600 | +6.701% | 5,760,971 | +4.160% |
| 2026-09-16 | 11.4600 | 11.7500 | 11.3700 | 11.4900 | +1.144% | 4,590,886 | +11.140% |
| 2026-09-15 | 11.7500 | 11.8200 | 11.2427 | 11.3600 | -4.297% | 3,990,813 | +12.412% |
| 2026-09-14 | 11.6450 | 12.1100 | 11.6450 | 11.8700 | +1.107% | 2,598,788 | +7.582% |
| 2026-09-11 | 12.1000 | 12.1900 | 11.6900 | 11.7400 | -1.593% | 2,713,509 | +8.773% |
| 2026-09-10 | 11.9000 | 11.9550 | 11.6600 | 11.9300 | -2.293% | 3,924,871 | +7.041% |
| 2026-09-09 | 12.5000 | 12.8200 | 12.1900 | 12.2100 | -4.160% | 4,934,631 | +4.586% |
| 2026-09-08 | 12.8300 | 12.8900 | 12.4250 | 12.7400 | 0.000% | 4,130,294 | +0.235% |
| 2026-09-04 | 12.5900 | 12.9600 | 12.5200 | 12.7400 | +0.473% | 2,796,289 | +0.235% |
| 2026-09-03 | 12.8600 | 12.9200 | 12.4000 | 12.6800 | -0.627% | 3,004,965 | +0.710% |
| 2026-09-02 | 12.6700 | 13.1300 | 12.2800 | 12.7600 | +0.591% | 3,245,595 | +0.078% |
| 2026-09-01 | 12.5200 | 12.8100 | 12.3400 | 12.6850 | -0.353% | 2,184,156 | +0.670% |
| 2026-08-31 | 12.6400 | 12.8500 | 12.4400 | 12.7300 | -1.088% | 2,925,420 | +0.314% |
| 2026-08-28 | 13.1100 | 13.4900 | 12.6800 | 12.8700 | -1.831% | 3,441,960 | -0.777% |
| 2026-08-27 | 13.2600 | 13.4500 | 13.0000 | 13.1100 | -0.607% | 2,453,165 | -2.593% |
| 2026-08-26 | 13.3800 | 13.5000 | 12.9800 | 13.1900 | -2.369% | 2,707,211 | -3.184% |
| 2026-08-25 | 12.8400 | 13.7300 | 12.7600 | 13.5100 | +7.564% | 4,091,925 | -5.477% |
| 2026-08-24 | 12.6000 | 12.7900 | 12.2400 | 12.5600 | -2.181% | 3,117,690 | +1.672% |
| 2026-08-21 | 12.6500 | 13.1300 | 12.6500 | 12.8400 | +3.215% | 3,347,694 | -0.545% |
| 2026-08-20 | 12.9500 | 13.0400 | 12.2900 | 12.4400 | -6.325% | 4,703,599 | +2.653% |
| 2026-08-19 | 12.1000 | 13.3500 | 12.0100 | 13.2800 | +14.483% | 6,114,892 | -3.840% |
| 2026-08-18 | 11.8000 | 12.1000 | 11.4400 | 11.6000 | -4.053% | 3,178,626 | +10.086% |
| 2026-08-17 | 11.9100 | 12.2195 | 11.7500 | 12.0900 | +1.511% | 1,818,943 | +5.624% |
| 2026-08-14 | 11.8300 | 12.0389 | 11.4100 | 11.9100 | +0.676% | 2,360,910 | +7.221% |
| 2026-08-13 | 12.1050 | 12.1733 | 11.8100 | 11.8300 | -2.151% | 2,945,751 | +7.946% |
| 2026-08-12 | 12.0600 | 12.3100 | 11.8800 | 12.0900 | +0.582% | 2,041,978 | +5.624% |
| 2026-08-11 | 11.9600 | 12.1400 | 11.6900 | 12.0200 | 0.000% | 2,569,331 | +6.240% |
| 2026-08-10 | 11.8000 | 12.2400 | 11.7500 | 12.0200 | +0.670% | 3,032,375 | +6.240% |
| 2026-08-07 | 11.8800 | 12.0800 | 11.4700 | 11.9400 | +6.228% | 4,937,182 | +6.951% |
| 2026-08-06 | 10.6400 | 11.3200 | 10.6400 | 11.2400 | +2.461% | 4,341,322 | +13.612% |
| 2026-08-05 | 11.3100 | 11.4300 | 10.8500 | 10.9700 | -3.092% | 4,734,414 | +16.408% |
| 2026-08-04 | 10.9750 | 11.3350 | 10.7550 | 11.3200 | +5.107% | 4,339,795 | +12.809% |
| 2026-08-03 | 10.5500 | 10.8400 | 10.4000 | 10.7700 | +0.843% | 3,319,884 | +18.570% |
| 2026-07-31 | 11.1300 | 11.1900 | 10.6000 | 10.6800 | -3.697% | 2,650,734 | +19.569% |
| 2026-07-30 | 10.9100 | 11.1300 | 10.8300 | 11.0900 | +2.685% | 3,183,985 | +15.149% |
| 2026-07-29 | 10.7700 | 11.1800 | 10.5428 | 10.8000 | -0.826% | 3,489,846 | +18.241% |
| 2026-07-28 | 10.5240 | 10.9400 | 10.1500 | 10.8900 | +2.062% | 4,859,992 | +17.264% |
| 2026-07-27 | 10.9900 | 11.3100 | 10.6300 | 10.6700 | -0.559% | 2,892,763 | +19.681% |
| 2026-07-24 | 11.2600 | 11.3200 | 10.7150 | 10.7300 | -3.333% | 3,462,561 | +19.012% |
| 2026-07-23 | 10.9600 | 11.3450 | 10.9200 | 11.1000 | -0.270% | 3,768,747 | +15.045% |
| 2026-07-22 | 11.2500 | 11.4600 | 11.0750 | 11.1300 | -2.964% | 2,378,877 | +14.735% |
| 2026-07-21 | 11.0600 | 11.5600 | 10.9300 | 11.4700 | +5.037% | 3,518,645 | +11.334% |
| 2026-07-20 | 11.5200 | 11.6600 | 10.9100 | 10.9200 | -4.000% | 3,740,866 | +16.941% |
| 2026-07-17 | 11.7300 | 11.8350 | 11.3500 | 11.3750 | -4.089% | 4,329,238 | +12.264% |
| 2026-07-16 | 12.4300 | 12.5900 | 11.6510 | 11.8600 | -9.049% | 6,531,742 | +7.673% |
| 2026-07-15 | 13.1300 | 13.3800 | 12.8800 | 13.0400 | -1.955% | 4,026,083 | -2.071% |
| 2026-07-14 | 13.3100 | 13.5700 | 13.0000 | 13.3000 | +2.151% | 3,995,667 | -3.985% |
| 2026-07-13 | 13.7600 | 13.7700 | 12.7725 | 13.0200 | -8.407% | 7,479,068 | -1.920% |
| 2026-07-10 | 15.4400 | 15.4400 | 14.1000 | 14.2150 | -7.934% | 6,175,426 | -10.165% |
| 2026-07-09 | 16.5900 | 17.1600 | 15.1450 | 15.4400 | -8.314% | 7,387,669 | -17.293% |
| 2026-07-08 | 16.8100 | 17.0900 | 16.3500 | 16.8400 | -3.385% | 3,547,444 | -24.169% |
| 2026-07-07 | 17.8500 | 18.1100 | 16.8500 | 17.4300 | -2.298% | 3,171,882 | -26.736% |
| 2026-07-06 | 17.3300 | 18.0800 | 16.1700 | 17.8400 | +1.595% | 3,845,751 | -28.419% |
| 2026-07-02 | 17.6300 | 18.4800 | 17.2950 | 17.5600 | +1.856% | 4,165,310 | -27.278% |
| 2026-07-01 | 16.7800 | 17.8280 | 16.7200 | 17.2400 | +1.891% | 3,730,829 | -25.928% |
| 2026-06-30 | 16.5800 | 16.9500 | 16.0000 | 16.9200 | +1.866% | 3,801,554 | -24.527% |
| 2026-06-29 | 16.6700 | 17.1800 | 15.9350 | 16.6100 | -0.420% | 5,581,611 | -23.119% |
| 2026-06-26 | 15.7500 | 16.9600 | 15.6700 | 16.6800 | +4.055% | 9,823,555 | -23.441% |
| 2026-06-25 | 15.6200 | 16.2600 | 15.5750 | 16.0300 | +3.419% | 3,472,852 | -20.337% |
| 2026-06-24 | 15.3300 | 16.1201 | 15.2961 | 15.5000 | +1.639% | 3,621,476 | -17.613% |
| 2026-06-23 | 15.4300 | 15.9300 | 15.0600 | 15.2500 | -3.175% | 4,883,995 | -16.262% |
| 2026-06-22 | 15.8650 | 16.3200 | 15.5700 | 15.7500 | +0.511% | 5,103,712 | -18.921% |
| 2026-06-18 | 15.5250 | 16.2000 | 15.0400 | 15.6700 | +3.092% | 8,849,173 | -18.507% |
| 2026-06-17 | 14.8700 | 16.7300 | 14.4300 | 15.2000 | +4.467% | 12,427,239 | -15.987% |
| 2026-06-16 | 14.7800 | 14.9200 | 13.5350 | 14.5500 | -2.480% | 8,657,707 | -12.234% |
| 2026-06-15 | 12.7800 | 15.0000 | 12.7600 | 14.9200 | +23.204% | 16,409,534 | -14.410% |
| 2026-06-12 | 12.2900 | 12.9900 | 11.9500 | 12.1100 | -1.943% | 10,223,429 | +5.450% |
| 2026-06-11 | 12.1550 | 12.4450 | 11.8100 | 12.3500 | +1.230% | 7,935,809 | +3.401% |
| 2026-06-10 | 12.6600 | 13.1400 | 12.1900 | 12.2000 | -5.353% | 3,961,341 | +4.672% |
| 2026-06-09 | 13.7700 | 14.2500 | 12.5400 | 12.8900 | -4.448% | 5,627,605 | -0.931% |
| 2026-06-08 | 13.8300 | 14.0400 | 13.3250 | 13.4900 | -0.369% | 3,420,275 | -5.337% |
| 2026-06-05 | 14.5000 | 14.7900 | 12.8900 | 13.5400 | -8.203% | 7,484,259 | -5.687% |
| 2026-06-04 | 13.2000 | 15.4900 | 13.1200 | 14.7500 | +13.287% | 9,609,095 | -13.424% |
| 2026-06-03 | 12.9700 | 13.0378 | 12.4700 | 13.0200 | -0.838% | 3,101,444 | -1.920% |
| 2026-06-02 | 13.4800 | 13.5500 | 12.8800 | 13.1300 | -4.370% | 3,945,312 | -2.742% |
| 2026-06-01 | 13.7600 | 14.1711 | 13.4100 | 13.7300 | -2.416% | 3,569,484 | -6.992% |
| 2026-05-29 | 13.7000 | 14.2993 | 13.1200 | 14.0700 | +2.851% | 5,540,220 | -9.240% |
| 2026-05-28 | 13.4700 | 13.9900 | 13.2000 | 13.6800 | +1.786% | 4,531,666 | -6.652% |
| 2026-05-27 | 12.6000 | 13.7500 | 12.5101 | 13.4400 | +6.582% | 6,548,662 | -4.985% |
| 2026-05-26 | 12.6700 | 12.8900 | 12.2400 | 12.6100 | +0.079% | 3,623,186 | +1.269% |
| 2026-05-22 | 12.4000 | 12.8900 | 12.3459 | 12.6000 | +1.859% | 3,198,831 | +1.349% |
| 2026-05-21 | 11.9600 | 12.4550 | 11.8200 | 12.3700 | +0.897% | 4,433,684 | +3.234% |
| 2026-05-20 | 11.9100 | 12.5300 | 11.7900 | 12.2600 | +2.680% | 4,905,712 | +4.160% |
| 2026-05-19 | 12.2700 | 12.4200 | 11.8400 | 11.9400 | -5.910% | 5,520,816 | +6.951% |
| 2026-05-18 | 13.7800 | 13.8800 | 12.1100 | 12.6900 | -7.169% | 9,646,283 | +0.630% |
| 2026-05-15 | 13.3500 | 14.1450 | 13.2400 | 13.6700 | +4.431% | 14,834,402 | -6.584% |
| 2026-05-14 | 14.1600 | 14.3800 | 12.9150 | 13.0900 | -8.333% | 14,169,623 | -2.445% |
| 2026-05-13 | 13.9700 | 14.5800 | 13.7500 | 14.2800 | +2.073% | 3,757,904 | -10.574% |
| 2026-05-12 | 14.3400 | 14.5000 | 13.5200 | 13.9900 | -2.982% | 4,657,997 | -8.721% |
| 2026-05-11 | 14.0600 | 15.5499 | 13.9700 | 14.4200 | +2.342% | 7,237,854 | -11.442% |
| 2026-05-08 | 14.0700 | 14.5486 | 13.7300 | 14.0900 | +2.772% | 5,804,319 | -9.368% |
| 2026-05-07 | 13.7800 | 14.0650 | 13.4150 | 13.7100 | -1.011% | 4,043,553 | -6.856% |
| 2026-05-06 | 13.2400 | 13.8800 | 13.1100 | 13.8500 | +4.057% | 3,808,533 | -7.798% |
| 2026-05-05 | 14.1500 | 14.3295 | 13.2000 | 13.3100 | -4.037% | 4,882,346 | -4.057% |
| 2026-05-04 | 13.3100 | 14.0700 | 13.3100 | 13.8700 | +4.600% | 6,481,856 | -7.931% |
| 2026-05-01 | 13.3900 | 13.5400 | 12.8000 | 13.2600 | -1.632% | 5,801,000 | -3.695% |
| 2026-04-30 | 12.6200 | 14.0600 | 12.6200 | 13.4800 | +8.317% | 13,108,675 | -5.267% |
| 2026-04-29 | 12.1400 | 12.9500 | 11.7550 | 12.4450 | -5.720% | 26,793,596 | +2.611% |
| 2026-04-28 | 12.8200 | 14.1600 | 12.7200 | 13.2000 | +1.227% | 15,163,714 | -3.258% |
| 2026-04-27 | 14.2300 | 14.7500 | 12.3917 | 13.0400 | -4.329% | 27,133,234 | -2.071% |
| 2026-04-24 | 15.8900 | 16.0400 | 13.4200 | 13.6300 | -14.115% | 9,028,287 | -6.310% |
| 2026-04-23 | 16.8000 | 16.9690 | 15.5600 | 15.8700 | -4.225% | 5,493,787 | -19.534% |
| 2026-04-22 | 15.7100 | 16.5800 | 15.6500 | 16.5700 | +8.230% | 3,762,651 | -22.933% |
| 2026-04-21 | 15.4500 | 15.9103 | 15.2200 | 15.3100 | +0.657% | 4,310,091 | -16.590% |
| 2026-04-20 | 14.7500 | 15.3050 | 14.5300 | 15.2100 | +1.739% | 2,578,935 | -16.042% |
| 2026-04-17 | 14.5800 | 15.1400 | 14.4900 | 14.9500 | +5.579% | 3,094,742 | -14.582% |
| 2026-04-16 | 14.9500 | 14.9700 | 13.8800 | 14.1600 | -5.221% | 3,609,671 | -9.816% |
| 2026-04-15 | 14.8850 | 15.2750 | 14.4600 | 14.9400 | +1.083% | 2,708,786 | -14.525% |
| 2026-04-14 | 14.4200 | 15.1500 | 14.3500 | 14.7800 | +3.647% | 2,989,898 | -13.599% |
| 2026-04-13 | 13.3000 | 14.4700 | 13.2960 | 14.2600 | +5.708% | 3,298,280 | -10.449% |
| 2026-04-10 | 13.8700 | 13.8900 | 13.2750 | 13.4900 | -2.458% | 1,809,313 | -5.337% |
| 2026-04-09 | 13.7300 | 13.9800 | 13.6200 | 13.8300 | -0.288% | 1,438,782 | -7.664% |
| 2026-04-08 | 14.1100 | 14.4900 | 13.5700 | 13.8700 | +2.362% | 3,015,570 | -7.931% |
| 2026-04-07 | 13.2000 | 13.5600 | 12.8500 | 13.5500 | +1.880% | 2,344,077 | -5.756% |
| 2026-04-06 | 13.1700 | 13.7200 | 13.1700 | 13.3000 | +1.295% | 1,943,375 | -3.985% |
| 2026-04-02 | 12.6900 | 13.2699 | 12.4700 | 13.1300 | -1.055% | 2,750,476 | -2.742% |
| 2026-04-01 | 12.9500 | 13.6500 | 12.9500 | 13.2700 | +3.510% | 3,026,846 | -3.768% |
| 2026-03-31 | 11.8700 | 12.9890 | 11.8700 | 12.8200 | +10.043% | 4,201,751 | -0.390% |
| 2026-03-30 | 12.3600 | 12.3600 | 11.6200 | 11.6500 | -5.821% | 3,620,681 | +9.614% |
| 2026-03-27 | 13.1150 | 13.1600 | 12.1200 | 12.3700 | -6.571% | 3,736,305 | +3.234% |
| 2026-03-26 | 13.0150 | 14.0237 | 12.8200 | 13.2400 | -0.151% | 5,712,787 | -3.550% |
| 2026-03-25 | 13.1100 | 13.6700 | 13.0323 | 13.2600 | +3.513% | 3,006,142 | -3.695% |
| 2026-03-24 | 12.9500 | 13.1750 | 12.6300 | 12.8100 | -2.288% | 3,534,495 | -0.312% |
| 2026-03-23 | 12.9300 | 13.3400 | 12.6600 | 13.1100 | +2.103% | 3,107,048 | -2.593% |
| 2026-03-20 | 13.1300 | 13.5800 | 12.8050 | 12.8400 | -2.357% | 5,219,587 | -0.545% |
| 2026-03-19 | 12.9100 | 13.4600 | 12.6600 | 13.1500 | -0.454% | 2,742,697 | -2.890% |
| 2026-03-18 | 13.2000 | 13.6500 | 13.1394 | 13.2100 | -2.003% | 2,698,415 | -3.331% |
| 2026-03-17 | 13.3800 | 13.6600 | 13.3800 | 13.4800 | +0.747% | 2,228,730 | -5.267% |
| 2026-03-16 | 13.0500 | 13.6550 | 12.8803 | 13.3800 | +4.859% | 3,707,821 | -4.559% |
| 2026-03-13 | 13.0200 | 13.3250 | 12.5500 | 12.7600 | -0.700% | 2,853,878 | +0.078% |
| 2026-03-12 | 12.8800 | 13.0701 | 12.5600 | 12.8500 | -1.230% | 3,282,960 | -0.623% |
| 2026-03-11 | 13.3400 | 13.4000 | 12.8300 | 13.0100 | -3.415% | 3,074,019 | -1.845% |
| 2026-03-10 | 13.6400 | 14.1500 | 13.3450 | 13.4700 | -3.024% | 2,828,148 | -5.197% |
| 2026-03-09 | 13.2500 | 14.1450 | 13.0700 | 13.8900 | +3.348% | 4,025,671 | -8.063% |
| 2026-03-06 | 12.7300 | 13.5400 | 12.5520 | 13.4400 | +2.205% | 3,322,916 | -4.985% |
| 2026-03-05 | 13.6350 | 14.1150 | 12.9850 | 13.1500 | -4.848% | 4,294,296 | -2.890% |
| 2026-03-04 | 13.9800 | 14.1200 | 13.4120 | 13.8200 | +1.580% | 5,896,498 | -7.598% |
| 2026-03-03 | 14.7900 | 14.7900 | 13.6000 | 13.6050 | -11.885% | 8,311,471 | -6.137% |
| 2026-03-02 | 13.7900 | 15.5100 | 12.7500 | 15.4400 | +12.046% | 14,441,459 | -17.293% |
| 2026-02-27 | 13.8400 | 14.2900 | 13.5742 | 13.7800 | -3.501% | 3,236,096 | -7.329% |
| 2026-02-26 | 14.0900 | 14.3000 | 12.7000 | 14.2800 | +6.408% | 4,894,172 | -10.574% |
| 2026-02-25 | 13.6000 | 13.9250 | 13.4100 | 13.4200 | -1.178% | 2,284,317 | -4.844% |
| 2026-02-24 | 13.4600 | 13.8400 | 13.1154 | 13.5800 | +3.191% | 2,845,519 | -5.965% |
| 2026-02-23 | 12.5100 | 13.1900 | 12.4050 | 13.1600 | +4.114% | 2,335,326 | -2.964% |
| 2026-02-20 | 12.7900 | 12.9600 | 12.5100 | 12.6400 | -3.067% | 2,522,820 | +1.028% |
| 2026-02-19 | 12.2100 | 13.0797 | 12.1000 | 13.0400 | +4.487% | 2,042,215 | -2.071% |
| 2026-02-18 | 12.0800 | 12.6950 | 12.0000 | 12.4800 | +2.128% | 2,517,817 | +2.324% |
| 2026-02-17 | 11.8250 | 12.4700 | 11.6600 | 12.2200 | +2.949% | 2,381,305 | +4.501% |
| 2026-02-13 | 11.5400 | 12.3200 | 11.5400 | 11.8700 | +2.151% | 2,629,721 | +7.582% |
| 2026-02-12 | 11.8800 | 11.9450 | 11.2100 | 11.6200 | -3.167% | 2,934,988 | +9.897% |
| 2026-02-11 | 11.8900 | 12.0400 | 11.3600 | 12.0000 | +0.756% | 3,590,076 | +6.417% |
| 2026-02-10 | 12.3200 | 12.5400 | 11.7500 | 11.9100 | -4.644% | 2,999,005 | +7.221% |
| 2026-02-09 | 12.0000 | 12.4950 | 11.7600 | 12.4900 | +1.710% | 4,010,135 | +2.242% |
| 2026-02-06 | 11.3200 | 12.3300 | 11.3200 | 12.2800 | +10.730% | 4,612,922 | +3.990% |
| 2026-02-05 | 11.9800 | 12.2000 | 10.9350 | 11.0900 | -10.275% | 5,866,335 | +15.149% |
| 2026-02-04 | 13.0300 | 13.0700 | 11.9600 | 12.3600 | -5.287% | 4,978,114 | +3.317% |
| 2026-02-03 | 13.1450 | 13.7600 | 12.5100 | 13.0500 | -0.077% | 3,616,028 | -2.146% |
| 2026-02-02 | 12.9950 | 13.4100 | 12.8000 | 13.0600 | -0.684% | 3,205,840 | -2.221% |
| 2026-01-30 | 13.4600 | 13.9700 | 12.9350 | 13.1500 | -5.396% | 5,298,032 | -2.890% |
| 2026-01-29 | 13.8600 | 14.6700 | 13.6700 | 13.9000 | +0.579% | 4,815,514 | -8.129% |
| 2026-01-28 | 14.9700 | 15.0000 | 13.5900 | 13.8200 | -6.811% | 6,208,693 | -7.598% |
| 2026-01-27 | 16.5100 | 17.0900 | 14.2000 | 14.8300 | +6.308% | 14,999,184 | -13.891% |
| 2026-01-26 | 14.3800 | 14.7000 | 13.8600 | 13.9500 | -4.648% | 6,414,603 | -8.459% |
| 2026-01-23 | 15.8150 | 15.9500 | 14.5000 | 14.6300 | -7.987% | 8,085,094 | -12.714% |
| 2026-01-22 | 14.0250 | 15.9400 | 13.7556 | 15.9000 | +13.329% | 10,544,792 | -19.686% |
| 2026-01-21 | 12.9800 | 14.4900 | 12.9400 | 14.0300 | +9.353% | 9,239,250 | -8.981% |
| 2026-01-20 | 12.0950 | 13.1680 | 11.9300 | 12.8300 | +2.640% | 9,590,357 | -0.468% |
| 2026-01-16 | 11.8800 | 12.7500 | 11.7000 | 12.5000 | +5.307% | 5,749,003 | +2.160% |
| 2026-01-15 | 11.9900 | 12.3500 | 11.3400 | 11.8700 | -1.248% | 5,441,045 | +7.582% |
| 2026-01-14 | 11.7500 | 12.3400 | 11.6600 | 12.0200 | +2.385% | 5,495,508 | +6.240% |
| 2026-01-13 | 11.6100 | 12.2938 | 11.1950 | 11.7400 | +2.712% | 7,918,553 | +8.773% |
| 2026-01-12 | 10.4100 | 11.4500 | 10.1450 | 11.4300 | +10.116% | 6,747,464 | +11.724% |
| 2026-01-09 | 10.9800 | 10.9800 | 10.1300 | 10.3800 | -1.331% | 6,697,667 | +23.025% |
| 2026-01-08 | 10.7200 | 10.7374 | 10.3200 | 10.5200 | +3.850% | 6,732,459 | +21.388% |
| 2026-01-07 | 9.8400 | 10.5800 | 9.7700 | 10.1300 | +4.111% | 5,085,858 | +26.061% |
| 2026-01-06 | 9.3700 | 10.1700 | 9.3100 | 9.7300 | +3.842% | 4,307,364 | +31.244% |
| 2026-01-05 | 9.2100 | 9.7000 | 9.1300 | 9.3700 | +1.737% | 5,783,651 | +36.286% |
| 2026-01-02 | 9.2300 | 9.3600 | 9.0500 | 9.2100 | +2.447% | 2,736,244 | +38.654% |
| 2025-12-31 | 9.0600 | 9.1350 | 8.9400 | 8.9900 | -0.773% | 3,020,988 | +42.047% |
| 2025-12-30 | 9.1700 | 9.2500 | 8.9900 | 9.0600 | -0.875% | 2,191,326 | +40.949% |
| 2025-12-29 | 9.3400 | 9.3600 | 8.9814 | 9.1400 | -3.178% | 4,004,488 | +39.716% |
| 2025-12-26 | 9.5700 | 9.5700 | 9.1600 | 9.4400 | -1.564% | 1,839,855 | +35.275% |
| 2025-12-24 | 9.4600 | 9.6200 | 9.2600 | 9.5900 | +1.805% | 1,450,650 | +33.160% |
| 2025-12-23 | 9.5000 | 9.5600 | 9.3400 | 9.4200 | -2.887% | 2,580,550 | +35.563% |
| 2025-12-22 | 9.2000 | 9.8500 | 9.1900 | 9.7000 | +5.092% | 2,883,444 | +31.649% |
| 2025-12-19 | 8.9000 | 9.5400 | 8.9000 | 9.2300 | +3.941% | 6,588,767 | +38.353% |
| 2025-12-18 | 8.9400 | 9.1600 | 8.7400 | 8.8800 | +1.024% | 3,357,150 | +43.806% |
| 2025-12-17 | 9.1300 | 9.5500 | 8.7750 | 8.7900 | -3.618% | 3,282,273 | +45.279% |
| 2025-12-16 | 9.0000 | 9.2600 | 8.9100 | 9.1200 | -0.219% | 2,499,992 | +40.022% |
| 2025-12-15 | 9.0800 | 9.2250 | 8.9000 | 9.1400 | +1.330% | 3,952,149 | +39.716% |
| 2025-12-12 | 9.6100 | 9.6799 | 9.0200 | 9.0200 | -5.550% | 3,405,589 | +41.574% |
| 2025-12-11 | 9.3300 | 9.6700 | 9.2500 | 9.5500 | +1.921% | 3,067,838 | +33.717% |
| 2025-12-10 | 9.2700 | 9.7000 | 9.1512 | 9.3700 | +0.753% | 2,754,028 | +36.286% |
| 2025-12-09 | 9.3600 | 9.6000 | 9.2200 | 9.3000 | -1.483% | 3,135,868 | +37.312% |
| 2025-12-08 | 9.8900 | 9.9500 | 9.3500 | 9.4400 | -1.769% | 3,465,086 | +35.275% |
| 2025-12-05 | 9.5900 | 9.6600 | 9.3600 | 9.6100 | -1.335% | 4,027,690 | +32.882% |
| 2025-12-04 | 8.9100 | 9.9150 | 8.8520 | 9.7400 | +7.506% | 5,902,701 | +31.109% |
| 2025-12-03 | 8.2300 | 9.1150 | 8.1300 | 9.0600 | +11.852% | 4,745,086 | +40.949% |
| 2025-12-02 | 8.4300 | 8.4900 | 8.0850 | 8.1000 | -3.800% | 4,311,111 | +57.654% |
| 2025-12-01 | 8.8100 | 8.8900 | 8.3950 | 8.4200 | -6.340% | 4,521,956 | +51.663% |
| 2025-11-28 | 8.6200 | 9.1000 | 8.5300 | 8.9900 | +5.516% | 3,694,908 | +42.047% |
| 2025-11-26 | 8.6300 | 8.6300 | 8.4000 | 8.5200 | -0.351% | 3,136,015 | +49.883% |
| 2025-11-25 | 8.3900 | 8.6100 | 8.1800 | 8.5500 | +2.395% | 4,110,944 | +49.357% |
| 2025-11-24 | 8.2600 | 8.3700 | 8.1350 | 8.3500 | +1.705% | 3,962,841 | +52.934% |
| 2025-11-21 | 8.1500 | 8.4300 | 7.9500 | 8.2100 | +2.114% | 6,240,493 | +55.542% |
| 2025-11-20 | 8.5000 | 8.8800 | 7.9500 | 8.0400 | -2.427% | 6,196,531 | +58.831% |
| 2025-11-19 | 8.5300 | 8.6300 | 8.2000 | 8.2400 | -2.715% | 4,012,256 | +54.976% |
| 2025-11-18 | 8.4500 | 8.6298 | 8.2200 | 8.4700 | -0.118% | 5,588,904 | +50.767% |
| 2025-11-17 | 8.5550 | 8.8050 | 8.2300 | 8.4800 | -2.529% | 6,090,983 | +50.590% |
| 2025-11-14 | 8.4900 | 8.8800 | 8.3800 | 8.7000 | +0.346% | 6,865,090 | +46.782% |
| 2025-11-13 | 9.3600 | 9.6200 | 8.5650 | 8.6700 | -8.641% | 9,573,207 | +47.290% |
| 2025-11-12 | 10.0200 | 10.3300 | 9.2800 | 9.4900 | -6.778% | 7,177,228 | +34.563% |
| 2025-11-11 | 9.5850 | 10.2551 | 9.3800 | 10.1800 | +4.625% | 6,971,387 | +25.442% |
| 2025-11-10 | 10.7100 | 10.7700 | 9.6500 | 9.7300 | +2.206% | 13,521,275 | +31.244% |
| 2025-11-07 | 9.1450 | 10.1100 | 8.9600 | 9.5200 | -22.727% | 25,413,189 | +34.139% |
| 2025-11-06 | 13.5000 | 13.5100 | 12.2202 | 12.3200 | -9.211% | 8,932,176 | +3.653% |
| 2025-11-05 | 12.4500 | 13.6900 | 12.1500 | 13.5700 | +11.230% | 6,499,940 | -5.895% |
| 2025-11-04 | 12.5950 | 13.1100 | 12.1900 | 12.2000 | -6.656% | 5,743,233 | +4.672% |
| 2025-11-03 | 13.1200 | 13.6000 | 12.1990 | 13.0700 | +3.566% | 8,782,961 | -2.295% |
| 2025-10-31 | 12.5500 | 13.3800 | 12.1300 | 12.6200 | +2.894% | 14,229,328 | +1.189% |
| 2025-10-30 | 11.7800 | 12.7000 | 11.6300 | 12.2650 | -6.517% | 12,677,079 | +4.117% |
| 2025-10-29 | 13.7700 | 14.0000 | 12.6250 | 13.1200 | -6.017% | 18,010,674 | -2.668% |
| 2025-10-28 | 14.7750 | 14.7900 | 13.7200 | 13.9600 | -5.612% | 17,527,817 | -8.524% |
| 2025-10-27 | 13.7300 | 16.7605 | 13.2100 | 14.7900 | -42.227% | 52,534,201 | -13.658% |
| 2025-10-24 | 26.1100 | 26.3500 | 25.3050 | 25.6000 | -1.120% | 2,977,112 | -50.117% |
| 2025-10-23 | 24.5900 | 25.9500 | 24.2700 | 25.8900 | +5.330% | 2,782,231 | -50.676% |
| 2025-10-22 | 26.6900 | 26.9000 | 24.1350 | 24.5800 | -8.862% | 6,200,211 | -48.047% |
| 2025-10-21 | 27.6000 | 27.8570 | 26.7000 | 26.9700 | -3.610% | 5,139,838 | -52.651% |
| 2025-10-20 | 25.5600 | 28.2500 | 25.5000 | 27.9800 | +13.051% | 7,554,957 | -54.360% |
| 2025-10-17 | 24.3100 | 25.1800 | 23.9900 | 24.7500 | -0.642% | 3,835,359 | -48.404% |
| 2025-10-16 | 25.9300 | 26.8200 | 24.6501 | 24.9100 | -3.934% | 4,936,846 | -48.735% |
| 2025-10-15 | 24.4750 | 26.3190 | 24.2307 | 25.9300 | +8.494% | 5,517,692 | -50.752% |
| 2025-10-14 | 23.1000 | 24.8300 | 21.8900 | 23.9000 | +0.589% | 4,957,527 | -46.569% |
| 2025-10-13 | 24.8800 | 25.8100 | 23.4200 | 23.7600 | -3.100% | 6,972,152 | -46.254% |
| 2025-10-10 | 25.6200 | 25.7775 | 23.2200 | 24.5200 | -3.692% | 8,648,986 | -47.920% |
| 2025-10-09 | 25.2900 | 26.9850 | 24.4800 | 25.4600 | +4.046% | 9,920,867 | -49.843% |
| 2025-10-08 | 20.4400 | 26.4600 | 20.3100 | 24.4700 | +19.716% | 17,104,954 | -47.814% |
| 2025-10-07 | 20.6250 | 20.8499 | 19.8850 | 20.4400 | -0.487% | 3,793,504 | -37.524% |
| 2025-10-06 | 21.0600 | 21.4900 | 20.3750 | 20.5400 | +2.906% | 4,665,589 | -37.829% |
| 2025-10-03 | 20.9000 | 20.9799 | 19.7800 | 19.9600 | -2.348% | 5,784,075 | -36.022% |
| 2025-10-02 | 19.1900 | 20.5850 | 18.9200 | 20.4400 | +8.955% | 7,816,326 | -37.524% |
| 2025-10-01 | 17.3800 | 19.4100 | 17.3100 | 18.7600 | +8.628% | 6,561,586 | -31.930% |
| 2025-09-30 | 16.9000 | 17.5300 | 16.4600 | 17.2700 | +2.069% | 4,751,926 | -26.057% |
| 2025-09-29 | 16.5100 | 16.9577 | 16.3520 | 16.9200 | +3.740% | 4,890,756 | -24.527% |
| 2025-09-26 | 16.5300 | 16.6187 | 15.4400 | 16.3100 | -1.806% | 6,601,932 | -21.704% |
| 2025-09-25 | 17.4500 | 17.4700 | 16.5300 | 16.6100 | -6.475% | 6,788,488 | -23.119% |
| 2025-09-24 | 17.1500 | 18.5750 | 17.1100 | 17.7600 | +3.981% | 7,477,708 | -28.097% |
| 2025-09-23 | 17.5400 | 17.8250 | 16.9450 | 17.0800 | -1.043% | 5,835,746 | -25.234% |
| 2025-09-22 | 15.7200 | 17.2800 | 14.8000 | 17.2600 | +10.712% | 8,914,781 | -26.014% |
| 2025-09-19 | 16.4200 | 16.8500 | 15.3700 | 15.5900 | -3.228% | 15,264,365 | -18.089% |
| 2025-09-18 | 13.1400 | 16.3800 | 13.0000 | 16.1100 | +29.815% | 16,504,227 | -20.732% |
| 2025-09-17 | 12.9200 | 13.1000 | 12.2350 | 12.4100 | +1.141% | 6,876,003 | +2.901% |
| 2025-09-16 | 11.7350 | 12.5250 | 11.3900 | 12.2700 | +6.050% | 7,119,896 | +4.075% |
| 2025-09-15 | 11.7500 | 12.0485 | 11.3750 | 11.5700 | +1.313% | 4,276,459 | +10.372% |
| 2025-09-12 | 11.3800 | 11.6450 | 11.1700 | 11.4200 | 0.000% | 3,346,409 | +11.821% |
| 2025-09-11 | 11.1900 | 11.7758 | 11.1520 | 11.4200 | +1.151% | 5,062,107 | +11.821% |
| 2025-09-10 | 11.9500 | 12.0300 | 10.8850 | 11.2900 | -4.966% | 6,417,490 | +13.109% |
| 2025-09-09 | 11.8750 | 11.9500 | 11.2832 | 11.8800 | +0.338% | 4,785,478 | +7.492% |
| 2025-09-08 | 12.2900 | 12.3000 | 11.7400 | 11.8400 | -1.824% | 3,630,269 | +7.855% |
| 2025-09-05 | 11.7600 | 12.2350 | 11.6300 | 12.0600 | +3.787% | 5,160,233 | +5.887% |
| 2025-09-04 | 11.6950 | 11.8300 | 11.2850 | 11.6200 | -0.769% | 2,974,156 | +9.897% |
| 2025-09-03 | 11.4000 | 12.4600 | 11.3400 | 11.7100 | +2.719% | 4,683,149 | +9.052% |
| 2025-09-02 | 11.1700 | 11.7987 | 11.0600 | 11.4000 | +0.396% | 3,459,648 | +12.018% |
| 2025-08-29 | 11.6000 | 11.6500 | 11.1600 | 11.3550 | -2.112% | 2,787,192 | +12.461% |
| 2025-08-28 | 11.6200 | 11.9500 | 11.4050 | 11.6000 | +1.576% | 3,762,453 | +10.086% |
| 2025-08-27 | 11.3700 | 11.6400 | 11.3500 | 11.4200 | +0.528% | 2,714,762 | +11.821% |
| 2025-08-26 | 11.6200 | 11.6200 | 11.2450 | 11.3600 | -0.176% | 3,401,570 | +12.412% |
| 2025-08-25 | 11.0700 | 11.5500 | 10.9200 | 11.3800 | +8.175% | 5,969,608 | +12.214% |
| 2025-08-22 | 10.2300 | 10.7300 | 10.0900 | 10.5200 | +3.901% | 3,219,737 | +21.388% |
| 2025-08-21 | 10.0900 | 10.2450 | 9.9300 | 10.1250 | -0.833% | 2,724,496 | +26.123% |
| 2025-08-20 | 10.2300 | 10.3500 | 9.8200 | 10.2100 | -0.777% | 3,456,890 | +25.073% |
| 2025-08-19 | 10.6700 | 10.7200 | 10.1250 | 10.2900 | -4.101% | 5,193,296 | +24.101% |
| 2025-08-18 | 10.9750 | 11.1100 | 10.7100 | 10.7300 | -2.366% | 3,758,866 | +19.012% |
| 2025-08-15 | 10.9700 | 11.3050 | 10.7200 | 10.9900 | +0.826% | 4,768,606 | +16.197% |
| 2025-08-14 | 11.3000 | 11.4500 | 10.6500 | 10.9000 | -0.909% | 6,969,810 | +17.156% |
| 2025-08-13 | 10.9900 | 11.5100 | 10.9250 | 11.0000 | +1.289% | 9,603,536 | +16.091% |
| 2025-08-12 | 10.8800 | 11.1600 | 10.7319 | 10.8600 | +1.117% | 4,030,043 | +17.587% |
| 2025-08-11 | 10.9200 | 11.0700 | 10.6000 | 10.7400 | -0.463% | 3,287,636 | +18.901% |
| 2025-08-08 | 11.5100 | 11.5100 | 10.5700 | 10.7900 | -5.846% | 4,085,060 | +18.350% |
| 2025-08-07 | 11.5200 | 11.5350 | 10.8300 | 11.4600 | +0.792% | 5,831,339 | +11.431% |
| 2025-08-06 | 11.4000 | 11.4000 | 10.9700 | 11.3700 | -1.813% | 3,888,009 | +12.313% |
| 2025-08-05 | 12.0200 | 12.1000 | 11.5600 | 11.5800 | -4.455% | 3,458,300 | +10.276% |
| 2025-08-04 | 11.5900 | 12.3050 | 11.5050 | 12.1200 | +5.483% | 3,422,969 | +5.363% |
| 2025-08-01 | 11.3000 | 11.6100 | 11.1700 | 11.4900 | -1.289% | 5,099,555 | +11.140% |
| 2025-07-31 | 12.0200 | 12.2800 | 11.4600 | 11.6400 | -5.596% | 6,811,193 | +9.708% |
| 2025-07-30 | 12.7800 | 13.0700 | 12.0900 | 12.3300 | -1.360% | 4,438,688 | +3.569% |
| 2025-07-29 | 13.1900 | 13.1900 | 12.2800 | 12.5000 | -4.653% | 4,904,021 | +2.160% |
| 2025-07-28 | 13.6800 | 13.7300 | 12.9400 | 13.1100 | -3.567% | 3,891,473 | -2.593% |
| 2025-07-25 | 12.8200 | 13.7100 | 12.7302 | 13.5950 | +6.377% | 4,120,784 | -6.068% |
| 2025-07-24 | 14.2700 | 14.3200 | 12.4800 | 12.7800 | -10.253% | 7,334,925 | -0.078% |
| 2025-07-23 | 14.1000 | 14.6100 | 13.7600 | 14.2400 | +5.560% | 6,669,181 | -10.323% |
| 2025-07-22 | 13.0100 | 13.5050 | 12.8000 | 13.4900 | +6.809% | 5,626,251 | -5.337% |
| 2025-07-21 | 12.2900 | 13.5700 | 12.2900 | 12.6300 | +4.726% | 6,749,545 | +1.108% |
| 2025-07-18 | 12.0800 | 12.5500 | 11.8618 | 12.0600 | +1.944% | 3,837,721 | +5.887% |
| 2025-07-17 | 12.1200 | 12.4000 | 11.8000 | 11.8300 | -1.087% | 2,815,524 | +7.946% |
| 2025-07-16 | 11.6500 | 12.2400 | 11.6000 | 11.9600 | +4.181% | 3,676,460 | +6.773% |
| 2025-07-15 | 12.1700 | 12.2000 | 11.3050 | 11.4800 | -3.933% | 3,452,590 | +11.237% |
| 2025-07-14 | 11.3700 | 12.1200 | 11.3600 | 11.9500 | +3.598% | 2,836,291 | +6.862% |
| 2025-07-11 | 12.0100 | 12.1250 | 11.2700 | 11.5350 | -5.140% | 3,730,736 | +10.707% |
| 2025-07-10 | 12.3100 | 12.3400 | 11.7900 | 12.1600 | +0.247% | 4,240,232 | +5.016% |
| 2025-07-09 | 11.5000 | 12.2450 | 11.4001 | 12.1300 | +9.083% | 6,893,588 | +5.276% |
| 2025-07-08 | 10.3300 | 11.4700 | 10.3209 | 11.1200 | +8.488% | 6,609,121 | +14.838% |
| 2025-07-07 | 10.6500 | 10.8250 | 10.1848 | 10.2500 | -4.562% | 3,609,561 | +24.585% |
| 2025-07-03 | 10.8000 | 10.8950 | 10.4500 | 10.7400 | +0.093% | 2,811,328 | +18.901% |
| 2025-07-02 | 9.9500 | 11.0800 | 9.8900 | 10.7300 | +8.603% | 7,234,244 | +19.012% |
| 2025-07-01 | 9.2300 | 10.1250 | 8.9800 | 9.8800 | +5.330% | 5,564,439 | +29.251% |
| 2025-06-30 | 9.5600 | 9.6750 | 9.3300 | 9.3800 | -1.883% | 2,742,283 | +36.141% |
| 2025-06-27 | 9.7000 | 10.1400 | 9.5100 | 9.5600 | -0.520% | 4,006,500 | +33.577% |
| 2025-06-26 | 9.5700 | 9.7400 | 9.4500 | 9.6100 | +0.523% | 2,985,287 | +32.882% |
| 2025-06-25 | 9.5750 | 9.6600 | 9.3000 | 9.5600 | -0.104% | 3,235,671 | +33.577% |
| 2025-06-24 | 9.4500 | 9.9200 | 9.2850 | 9.5700 | +3.684% | 5,292,266 | +33.438% |
| 2025-06-23 | 9.0300 | 9.5120 | 8.8750 | 9.2300 | +0.326% | 3,948,443 | +38.353% |
| 2025-06-20 | 9.7400 | 9.9432 | 8.9500 | 9.2000 | -4.167% | 5,904,914 | +38.804% |
| 2025-06-18 | 9.6100 | 9.7100 | 9.0133 | 9.6000 | +0.209% | 5,805,610 | +33.021% |
| 2025-06-17 | 10.0300 | 10.5200 | 9.5300 | 9.5800 | +6.920% | 10,372,271 | +33.299% |
| 2025-06-16 | 8.5400 | 9.1100 | 8.2450 | 8.9600 | +7.822% | 5,226,679 | +42.522% |
| 2025-06-13 | 8.0200 | 8.4800 | 8.0000 | 8.3100 | -0.479% | 3,283,360 | +53.670% |
| 2025-06-12 | 8.2000 | 8.4450 | 8.0600 | 8.3500 | -0.239% | 2,500,485 | +52.934% |
| 2025-06-11 | 8.6600 | 8.6884 | 8.2150 | 8.3700 | -1.181% | 3,707,273 | +52.569% |
| 2025-06-10 | 8.4200 | 9.1250 | 8.3600 | 8.4700 | +2.295% | 5,135,358 | +50.767% |
| 2025-06-09 | 8.3800 | 8.7691 | 8.0000 | 8.2800 | +2.349% | 6,897,304 | +54.227% |
| 2025-06-06 | 7.7900 | 8.4000 | 7.7500 | 8.0900 | +6.728% | 7,210,091 | +57.849% |
| 2025-06-05 | 7.6300 | 7.8800 | 7.3100 | 7.5800 | -1.173% | 4,334,650 | +68.470% |
| 2025-06-04 | 7.6600 | 7.8400 | 7.5200 | 7.6700 | -0.260% | 3,993,416 | +66.493% |
| 2025-06-03 | 7.2700 | 7.7600 | 6.9750 | 7.6900 | +7.402% | 5,713,855 | +66.060% |
| 2025-06-02 | 6.9300 | 7.5900 | 6.9175 | 7.1600 | +4.221% | 7,986,739 | +78.352% |
| 2025-05-30 | 7.4300 | 7.4300 | 6.8300 | 6.8700 | -7.785% | 8,853,700 | +85.881% |
| 2025-05-29 | 7.3650 | 7.5278 | 6.9000 | 7.4500 | -22.878% | 24,223,439 | +71.409% |
| 2025-05-28 | 9.3600 | 9.7850 | 9.3000 | 9.6600 | +3.592% | 2,999,338 | +32.195% |
| 2025-05-27 | 9.4300 | 9.6050 | 9.1500 | 9.3250 | +1.801% | 3,694,932 | +36.944% |
| 2025-05-23 | 9.0500 | 9.2300 | 8.9300 | 9.1600 | -3.171% | 2,185,649 | +39.410% |
| 2025-05-22 | 9.1500 | 9.5650 | 9.0150 | 9.4600 | +2.826% | 2,643,201 | +34.989% |
| 2025-05-21 | 9.5300 | 9.6750 | 9.0200 | 9.2000 | -4.860% | 4,183,791 | +38.804% |
| 2025-05-20 | 9.0400 | 9.7650 | 9.0200 | 9.6700 | +6.733% | 5,214,101 | +32.058% |
| 2025-05-19 | 8.5500 | 9.1600 | 8.5209 | 9.0600 | +6.588% | 5,818,749 | +40.949% |
| 2025-05-16 | 8.1400 | 8.5150 | 8.0250 | 8.5000 | +5.263% | 2,459,226 | +50.235% |
| 2025-05-15 | 7.8450 | 8.0900 | 7.6200 | 8.0750 | +2.475% | 1,916,778 | +58.142% |
| 2025-05-14 | 8.3400 | 8.5442 | 7.6500 | 7.8800 | -5.288% | 3,423,950 | +62.056% |
| 2025-05-13 | 8.5600 | 8.7500 | 8.0000 | 8.3200 | -2.690% | 3,427,398 | +53.486% |
| 2025-05-12 | 8.4500 | 8.8900 | 8.4300 | 8.5500 | +5.296% | 3,873,459 | +49.357% |
| 2025-05-09 | 8.4200 | 8.7050 | 8.0500 | 8.1200 | -1.932% | 5,139,253 | +57.266% |
| 2025-05-08 | 7.8750 | 8.5400 | 7.2400 | 8.2800 | +13.580% | 5,369,669 | +54.227% |
| 2025-05-07 | 7.3900 | 7.4975 | 7.2100 | 7.2900 | +0.552% | 3,681,033 | +75.171% |
| 2025-05-06 | 8.2300 | 8.2400 | 7.2400 | 7.2500 | -14.100% | 4,224,702 | +76.138% |
| 2025-05-05 | 8.7000 | 8.8064 | 8.4300 | 8.4400 | -4.525% | 2,622,760 | +51.303% |
| 2025-05-02 | 8.7400 | 9.2689 | 8.6700 | 8.8400 | +2.315% | 3,466,016 | +44.457% |
| 2025-05-01 | 8.9000 | 8.9000 | 8.4900 | 8.6400 | -2.593% | 2,128,702 | +47.801% |
| 2025-04-30 | 8.0400 | 8.9400 | 7.9034 | 8.8700 | +8.171% | 4,226,911 | +43.968% |
| 2025-04-29 | 8.5700 | 8.6400 | 8.1550 | 8.2000 | -3.302% | 2,855,166 | +55.732% |
| 2025-04-28 | 8.5300 | 8.8350 | 8.3400 | 8.4800 | +2.046% | 3,141,398 | +50.590% |
| 2025-04-25 | 8.1200 | 8.3300 | 7.9100 | 8.3100 | +1.589% | 1,946,473 | +53.670% |
| 2025-04-24 | 8.0800 | 8.2300 | 8.0200 | 8.1800 | +1.112% | 1,532,493 | +56.112% |
| 2025-04-23 | 8.7000 | 8.9000 | 8.0700 | 8.0900 | -2.647% | 2,562,937 | +57.849% |
| 2025-04-22 | 7.9400 | 8.3300 | 7.8550 | 8.3100 | +4.924% | 2,831,883 | +53.670% |
| 2025-04-21 | 7.3600 | 8.3300 | 7.1500 | 7.9200 | +9.544% | 5,618,109 | +61.237% |
| 2025-04-17 | 6.8500 | 7.2950 | 6.8000 | 7.2300 | +5.394% | 2,869,982 | +76.625% |
| 2025-04-16 | 7.2000 | 7.2700 | 6.7300 | 6.8600 | -6.793% | 2,700,544 | +86.152% |
| 2025-04-15 | 7.3600 | 7.7600 | 7.2450 | 7.3600 | 0.000% | 1,946,490 | +73.505% |