PLSE
Pulse Biosciences, Inc Common Stock (DE)
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
47.94USD-3.793%(-1.89)519,265
PLSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 50.13 | 50.71 | 47.75 | 47.90 | -3.873% | 519,265 | 0.000% |
| 2026-10-01 | 49.49 | 51.56 | 49.12 | 49.83 | -0.180% | 450,351 | -3.873% |
| 2026-09-30 | 51.18 | 51.27 | 49.17 | 49.92 | -1.906% | 604,608 | -4.046% |
| 2026-09-29 | 52.24 | 52.74 | 48.92 | 50.89 | -2.733% | 516,994 | -5.875% |
| 2026-09-28 | 51.63 | 53.60 | 51.14 | 52.32 | +1.336% | 374,814 | -8.448% |
| 2026-09-25 | 52.17 | 54.05 | 50.80 | 51.63 | -0.386% | 663,994 | -7.224% |
| 2026-09-24 | 52.18 | 53.60 | 51.62 | 51.83 | -0.289% | 666,972 | -7.582% |
| 2026-09-23 | 53.75 | 56.74 | 51.87 | 51.98 | -1.348% | 550,632 | -7.849% |
| 2026-09-22 | 53.23 | 53.79 | 52.48 | 52.69 | -1.163% | 372,189 | -9.091% |
| 2026-09-21 | 53.97 | 54.81 | 51.74 | 53.31 | -1.040% | 382,256 | -10.148% |
| 2026-09-18 | 50.61 | 54.29 | 50.24 | 53.87 | +6.441% | 867,540 | -11.082% |
| 2026-09-17 | 49.46 | 53.55 | 49.01 | 50.61 | +2.016% | 571,887 | -5.355% |
| 2026-09-16 | 52.55 | 54.24 | 48.61 | 49.61 | -10.127% | 1,037,138 | -3.447% |
| 2026-09-15 | 54.41 | 56.61 | 53.51 | 55.20 | +1.826% | 472,341 | -13.225% |
| 2026-09-14 | 52.30 | 55.78 | 51.60 | 54.21 | +2.071% | 505,833 | -11.640% |
| 2026-09-11 | 54.50 | 56.61 | 50.31 | 53.11 | -2.425% | 664,329 | -9.810% |
| 2026-09-10 | 52.18 | 57.94 | 51.30 | 54.43 | +2.756% | 915,480 | -11.997% |
| 2026-09-09 | 49.76 | 58.90 | 48.43 | 52.97 | +8.567% | 1,560,827 | -9.571% |
| 2026-09-08 | 52.93 | 53.10 | 47.70 | 48.79 | -8.358% | 769,576 | -1.824% |
| 2026-09-04 | 53.68 | 54.75 | 52.75 | 53.24 | -2.687% | 515,420 | -10.030% |
| 2026-09-03 | 53.79 | 55.37 | 53.11 | 54.71 | +3.853% | 706,623 | -12.447% |
| 2026-09-02 | 52.14 | 53.57 | 51.45 | 52.68 | +1.133% | 979,935 | -9.074% |
| 2026-09-01 | 49.93 | 54.39 | 49.16 | 52.09 | +3.497% | 1,133,570 | -8.044% |
| 2026-08-31 | 48.02 | 50.61 | 47.57 | 50.33 | +5.802% | 657,950 | -4.828% |
| 2026-08-28 | 48.06 | 49.00 | 47.01 | 47.57 | -2.039% | 266,193 | +0.694% |
| 2026-08-27 | 47.73 | 49.95 | 47.55 | 48.56 | +0.956% | 260,281 | -1.359% |
| 2026-08-26 | 49.00 | 49.74 | 47.92 | 48.10 | -1.837% | 270,308 | -0.416% |
| 2026-08-25 | 49.73 | 50.90 | 47.65 | 49.00 | -0.265% | 366,678 | -2.245% |
| 2026-08-24 | 50.34 | 50.34 | 46.34 | 49.13 | -2.559% | 345,885 | -2.504% |
| 2026-08-21 | 47.47 | 50.71 | 47.47 | 50.42 | +5.371% | 453,129 | -4.998% |
| 2026-08-20 | 46.76 | 48.58 | 46.64 | 47.85 | +1.765% | 238,616 | +0.104% |
| 2026-08-19 | 46.07 | 48.84 | 46.07 | 47.02 | +2.217% | 420,892 | +1.872% |
| 2026-08-18 | 46.80 | 48.10 | 45.88 | 46.00 | -1.688% | 526,021 | +4.130% |
| 2026-08-17 | 44.50 | 46.99 | 42.70 | 46.79 | +5.052% | 577,082 | +2.372% |
| 2026-08-14 | 44.50 | 45.50 | 43.75 | 44.54 | -0.846% | 401,256 | +7.544% |
| 2026-08-13 | 43.43 | 46.97 | 43.38 | 44.92 | +3.693% | 493,638 | +6.634% |
| 2026-08-12 | 44.40 | 45.00 | 42.32 | 43.32 | -2.432% | 335,079 | +10.572% |
| 2026-08-11 | 41.69 | 45.25 | 41.00 | 44.40 | +6.962% | 760,058 | +7.883% |
| 2026-08-10 | 42.77 | 44.00 | 40.68 | 41.51 | -2.122% | 486,699 | +15.394% |
| 2026-08-07 | 37.84 | 45.90 | 37.40 | 42.41 | +10.905% | 734,624 | +12.945% |
| 2026-08-06 | 37.91 | 39.12 | 37.65 | 38.24 | +0.897% | 267,640 | +25.262% |
| 2026-08-05 | 38.33 | 38.33 | 36.58 | 37.90 | -0.707% | 225,402 | +26.385% |
| 2026-08-04 | 38.04 | 38.90 | 37.65 | 38.17 | +1.166% | 342,593 | +25.491% |
| 2026-08-03 | 36.00 | 38.29 | 35.13 | 37.73 | +7.401% | 352,342 | +26.955% |
| 2026-07-31 | 35.42 | 35.72 | 33.52 | 35.13 | +0.257% | 277,943 | +36.351% |
| 2026-07-30 | 34.10 | 36.00 | 33.87 | 35.04 | +2.307% | 323,601 | +36.701% |
| 2026-07-29 | 34.88 | 36.78 | 33.03 | 34.25 | -3.440% | 926,034 | +39.854% |
| 2026-07-28 | 33.27 | 36.29 | 32.86 | 35.47 | +8.173% | 684,997 | +35.044% |
| 2026-07-27 | 30.29 | 33.49 | 30.09 | 32.79 | +8.468% | 432,453 | +46.081% |
| 2026-07-24 | 31.04 | 31.39 | 29.51 | 30.23 | -2.484% | 367,485 | +58.452% |
| 2026-07-23 | 32.13 | 32.75 | 30.50 | 31.00 | -5.372% | 493,040 | +54.516% |
| 2026-07-22 | 30.43 | 33.87 | 29.71 | 32.76 | +8.262% | 592,551 | +46.215% |
| 2026-07-21 | 28.93 | 30.94 | 28.21 | 30.26 | +4.489% | 283,813 | +58.295% |
| 2026-07-20 | 28.66 | 29.48 | 27.43 | 28.96 | +0.976% | 267,392 | +65.401% |
| 2026-07-17 | 26.70 | 28.85 | 26.45 | 28.68 | +4.748% | 328,281 | +67.015% |
| 2026-07-16 | 26.44 | 27.43 | 25.36 | 27.38 | +4.027% | 184,106 | +74.945% |
| 2026-07-15 | 25.44 | 26.55 | 24.94 | 26.32 | +3.378% | 183,801 | +81.991% |
| 2026-07-14 | 25.89 | 25.90 | 25.00 | 25.46 | -1.661% | 216,853 | +88.138% |
| 2026-07-13 | 25.90 | 26.70 | 25.42 | 25.89 | -1.521% | 209,942 | +85.014% |
| 2026-07-10 | 27.06 | 27.20 | 25.87 | 26.29 | -3.488% | 257,621 | +82.199% |
| 2026-07-09 | 28.11 | 28.80 | 27.15 | 27.24 | -3.095% | 551,897 | +75.844% |
| 2026-07-08 | 27.75 | 28.30 | 27.15 | 28.11 | +0.285% | 221,685 | +70.402% |
| 2026-07-07 | 29.02 | 29.25 | 27.60 | 28.03 | -3.710% | 258,564 | +70.888% |
| 2026-07-06 | 29.34 | 29.93 | 28.87 | 29.11 | -0.325% | 199,559 | +64.548% |
| 2026-07-02 | 28.83 | 29.66 | 27.79 | 29.20 | +3.089% | 182,758 | +64.013% |
| 2026-07-01 | 27.77 | 29.20 | 27.45 | 28.33 | +2.164% | 228,940 | +69.079% |
| 2026-06-30 | 29.03 | 29.03 | 27.63 | 27.73 | -5.164% | 291,445 | +72.737% |
| 2026-06-29 | 28.13 | 30.40 | 27.35 | 29.24 | +2.777% | 466,633 | +63.817% |
| 2026-06-26 | 26.92 | 31.00 | 26.85 | 28.45 | +3.436% | 1,813,743 | +68.366% |
| 2026-06-25 | 25.64 | 27.57 | 25.59 | 27.50 | +7.441% | 273,965 | +74.150% |
| 2026-06-24 | 26.26 | 27.07 | 25.31 | 25.60 | -1.349% | 294,580 | +87.109% |
| 2026-06-23 | 25.28 | 26.57 | 25.20 | 25.95 | +0.933% | 180,052 | +84.586% |
| 2026-06-22 | 25.42 | 26.23 | 25.20 | 25.71 | +0.430% | 210,630 | +86.309% |
| 2026-06-18 | 26.19 | 26.42 | 25.38 | 25.60 | +0.589% | 364,271 | +87.109% |
| 2026-06-17 | 24.91 | 25.94 | 24.75 | 25.45 | +1.354% | 196,689 | +88.212% |
| 2026-06-16 | 26.16 | 26.16 | 24.77 | 25.11 | -3.144% | 271,913 | +90.761% |
| 2026-06-15 | 25.00 | 26.41 | 24.36 | 25.93 | +6.381% | 362,958 | +84.764% |
| 2026-06-12 | 27.10 | 28.48 | 24.27 | 24.37 | -9.372% | 403,343 | +96.553% |
| 2026-06-11 | 25.18 | 27.59 | 24.81 | 26.89 | +7.603% | 450,964 | +78.133% |
| 2026-06-10 | 24.51 | 25.48 | 24.50 | 24.99 | -3.027% | 299,769 | +91.677% |
| 2026-06-09 | 24.86 | 26.23 | 24.82 | 25.77 | +3.744% | 218,634 | +85.875% |
| 2026-06-08 | 25.59 | 26.30 | 24.77 | 24.84 | -1.934% | 242,393 | +92.834% |
| 2026-06-05 | 26.13 | 26.64 | 24.85 | 25.33 | -5.976% | 315,333 | +89.104% |
| 2026-06-04 | 25.54 | 28.53 | 25.02 | 26.94 | +7.803% | 640,655 | +77.803% |
| 2026-06-03 | 24.27 | 25.24 | 23.67 | 24.99 | +2.924% | 261,524 | +91.677% |
| 2026-06-02 | 24.45 | 24.75 | 23.60 | 24.28 | -1.581% | 230,292 | +97.282% |
| 2026-06-01 | 24.77 | 25.13 | 23.79 | 24.67 | -1.320% | 202,794 | +94.163% |
| 2026-05-29 | 24.45 | 25.73 | 24.00 | 25.00 | +1.051% | 268,659 | +91.600% |
| 2026-05-28 | 24.51 | 25.14 | 23.89 | 24.74 | +0.081% | 243,360 | +93.614% |
| 2026-05-27 | 25.84 | 25.93 | 24.64 | 24.72 | -4.923% | 303,349 | +93.770% |
| 2026-05-26 | 25.89 | 26.51 | 25.63 | 26.00 | +0.425% | 185,269 | +84.231% |
| 2026-05-22 | 25.92 | 26.61 | 25.10 | 25.89 | +1.291% | 250,594 | +85.014% |
| 2026-05-21 | 26.00 | 26.51 | 25.02 | 25.56 | -2.031% | 293,959 | +87.402% |
| 2026-05-20 | 24.82 | 26.45 | 24.32 | 26.09 | +4.569% | 256,778 | +83.595% |
| 2026-05-19 | 25.35 | 27.00 | 24.88 | 24.95 | -2.577% | 438,539 | +91.984% |
| 2026-05-18 | 25.00 | 25.64 | 24.60 | 25.61 | +4.318% | 437,147 | +87.036% |
| 2026-05-15 | 26.15 | 26.80 | 23.74 | 24.55 | -9.410% | 570,713 | +95.112% |
| 2026-05-14 | 23.98 | 27.98 | 23.25 | 27.10 | +13.105% | 1,216,357 | +76.753% |
| 2026-05-13 | 23.16 | 24.00 | 22.82 | 23.96 | +2.833% | 301,157 | +99.917% |
| 2026-05-12 | 20.74 | 23.45 | 20.74 | 23.30 | +22.117% | 517,349 | +105.579% |
| 2026-05-11 | 19.26 | 20.23 | 19.00 | 19.08 | 0.000% | 979,943 | +151.048% |
| 2026-05-08 | 19.67 | 19.67 | 18.66 | 19.08 | -2.603% | 201,713 | +151.048% |
| 2026-05-07 | 19.38 | 20.06 | 18.97 | 19.59 | +1.978% | 222,176 | +144.513% |
| 2026-05-06 | 18.49 | 19.40 | 18.36 | 19.21 | +3.003% | 235,827 | +149.349% |
| 2026-05-05 | 20.04 | 20.17 | 18.54 | 18.65 | -6.890% | 366,438 | +156.836% |
| 2026-05-04 | 20.49 | 21.15 | 19.87 | 20.03 | -3.841% | 303,493 | +139.141% |
| 2026-05-01 | 21.31 | 21.65 | 20.51 | 20.83 | -1.606% | 231,710 | +129.957% |
| 2026-04-30 | 20.25 | 21.26 | 19.91 | 21.17 | +4.750% | 231,410 | +126.264% |
| 2026-04-29 | 21.55 | 21.67 | 20.05 | 20.21 | -7.421% | 226,087 | +137.011% |
| 2026-04-28 | 22.70 | 23.02 | 21.31 | 21.83 | -3.620% | 270,841 | +119.423% |
| 2026-04-27 | 23.03 | 24.00 | 22.21 | 22.65 | -1.607% | 265,334 | +111.479% |
| 2026-04-24 | 24.15 | 24.17 | 22.77 | 23.02 | -5.072% | 225,286 | +108.080% |
| 2026-04-23 | 24.60 | 24.73 | 23.80 | 24.25 | -0.737% | 276,383 | +97.526% |
| 2026-04-22 | 24.32 | 24.84 | 22.29 | 24.43 | +1.877% | 188,716 | +96.070% |
| 2026-04-21 | 23.99 | 24.20 | 23.53 | 23.98 | +1.054% | 200,422 | +99.750% |
| 2026-04-20 | 23.37 | 23.96 | 23.09 | 23.73 | +1.410% | 270,123 | +101.854% |
| 2026-04-17 | 21.30 | 23.40 | 21.30 | 23.40 | +14.091% | 250,991 | +104.701% |
| 2026-04-16 | 19.91 | 20.69 | 19.75 | 20.51 | +4.403% | 293,490 | +133.545% |
| 2026-04-15 | 20.31 | 20.50 | 19.30 | 19.64 | -2.361% | 182,022 | +143.828% |
| 2026-04-14 | 19.07 | 20.16 | 18.93 | 20.12 | +6.342% | 273,030 | +138.072% |
| 2026-04-13 | 18.70 | 19.19 | 18.22 | 18.92 | +1.339% | 194,522 | +153.171% |
| 2026-04-10 | 19.40 | 19.40 | 17.75 | 18.67 | -3.013% | 259,916 | +156.561% |
| 2026-04-09 | 18.72 | 19.27 | 18.30 | 19.25 | +0.997% | 169,488 | +148.831% |
| 2026-04-08 | 20.79 | 20.82 | 18.86 | 19.06 | -4.509% | 323,481 | +151.312% |
| 2026-04-07 | 22.50 | 22.55 | 18.54 | 19.96 | -12.990% | 508,918 | +139.980% |
| 2026-04-06 | 23.02 | 23.48 | 22.64 | 22.94 | -0.261% | 309,318 | +108.806% |
| 2026-04-02 | 22.29 | 23.66 | 22.16 | 23.00 | -0.130% | 143,560 | +108.261% |
| 2026-04-01 | 21.96 | 23.23 | 21.88 | 23.03 | +6.670% | 267,358 | +107.990% |
| 2026-03-31 | 19.98 | 22.07 | 19.98 | 21.59 | +9.985% | 305,092 | +121.862% |
| 2026-03-30 | 20.60 | 20.60 | 19.52 | 19.63 | -4.570% | 209,576 | +144.014% |
| 2026-03-27 | 21.60 | 21.62 | 20.23 | 20.57 | -4.326% | 154,082 | +132.863% |
| 2026-03-26 | 21.99 | 22.43 | 21.39 | 21.50 | -2.361% | 105,708 | +122.791% |
| 2026-03-25 | 21.36 | 22.29 | 21.36 | 22.02 | +3.429% | 206,915 | +117.530% |
| 2026-03-24 | 20.76 | 21.75 | 20.55 | 21.29 | +1.720% | 173,347 | +124.988% |
| 2026-03-23 | 22.20 | 22.84 | 20.82 | 20.93 | -5.294% | 342,259 | +128.858% |
| 2026-03-20 | 22.45 | 22.98 | 21.77 | 22.10 | -1.339% | 335,194 | +116.742% |
| 2026-03-19 | 22.18 | 23.18 | 21.89 | 22.40 | -0.489% | 288,769 | +113.839% |
| 2026-03-18 | 22.13 | 23.00 | 21.29 | 22.51 | +0.851% | 362,847 | +112.794% |
| 2026-03-17 | 22.14 | 22.87 | 21.85 | 22.32 | +2.245% | 262,919 | +114.606% |
| 2026-03-16 | 21.58 | 22.74 | 21.23 | 21.83 | +1.205% | 254,227 | +119.423% |
| 2026-03-13 | 21.62 | 22.82 | 20.91 | 21.57 | +1.268% | 425,429 | +122.068% |
| 2026-03-12 | 19.65 | 21.55 | 19.31 | 21.30 | +6.447% | 345,233 | +124.883% |
| 2026-03-11 | 19.17 | 20.21 | 18.68 | 20.01 | +2.879% | 237,549 | +139.380% |
| 2026-03-10 | 18.00 | 20.00 | 18.00 | 19.45 | +6.546% | 435,030 | +146.272% |
| 2026-03-09 | 18.16 | 18.53 | 17.70 | 18.25 | +0.634% | 144,977 | +162.394% |
| 2026-03-06 | 18.00 | 18.45 | 17.69 | 18.14 | -2.368% | 172,003 | +164.057% |
| 2026-03-05 | 17.86 | 19.01 | 17.62 | 18.58 | +2.652% | 330,462 | +157.804% |
| 2026-03-04 | 18.23 | 18.95 | 17.95 | 18.10 | +0.836% | 211,884 | +164.641% |
| 2026-03-03 | 18.14 | 18.61 | 17.46 | 17.95 | -4.775% | 155,500 | +166.852% |
| 2026-03-02 | 17.98 | 18.97 | 17.94 | 18.85 | +0.641% | 299,543 | +154.111% |
| 2026-02-27 | 18.94 | 19.57 | 18.54 | 18.73 | -2.903% | 166,155 | +155.739% |
| 2026-02-26 | 19.31 | 19.63 | 18.61 | 19.29 | +0.416% | 120,198 | +148.315% |
| 2026-02-25 | 19.24 | 19.51 | 18.51 | 19.21 | +1.159% | 415,636 | +149.349% |
| 2026-02-24 | 19.94 | 20.22 | 18.86 | 18.99 | -5.944% | 463,190 | +152.238% |
| 2026-02-23 | 21.38 | 21.54 | 19.32 | 20.19 | -5.742% | 635,852 | +137.246% |
| 2026-02-20 | 24.44 | 24.44 | 21.09 | 21.42 | -14.593% | 1,034,066 | +123.623% |
| 2026-02-19 | 25.01 | 25.61 | 24.56 | 25.08 | -1.493% | 395,118 | +90.989% |
| 2026-02-18 | 23.55 | 25.80 | 23.33 | 25.46 | +7.562% | 516,963 | +88.138% |
| 2026-02-17 | 22.98 | 24.22 | 22.93 | 23.67 | +2.868% | 303,193 | +102.366% |
| 2026-02-13 | 23.55 | 24.87 | 22.98 | 23.01 | -1.667% | 309,555 | +108.170% |
| 2026-02-12 | 24.66 | 25.19 | 22.67 | 23.40 | -7.327% | 679,694 | +104.701% |
| 2026-02-11 | 23.90 | 26.30 | 23.42 | 25.25 | +5.560% | 467,321 | +89.703% |
| 2026-02-10 | 23.99 | 25.40 | 22.86 | 23.92 | -1.198% | 827,085 | +100.251% |
| 2026-02-09 | 21.33 | 24.30 | 20.33 | 24.21 | +16.675% | 1,240,862 | +97.852% |
| 2026-02-06 | 14.95 | 20.80 | 14.61 | 20.75 | +51.570% | 2,837,456 | +130.843% |
| 2026-02-05 | 14.91 | 15.05 | 13.59 | 13.69 | -9.398% | 399,203 | +249.890% |
| 2026-02-04 | 14.12 | 15.25 | 14.10 | 15.11 | +7.621% | 294,256 | +217.009% |
| 2026-02-03 | 13.84 | 14.43 | 13.72 | 14.04 | +2.407% | 140,947 | +241.168% |
| 2026-02-02 | 13.79 | 14.20 | 13.44 | 13.71 | -0.868% | 194,237 | +249.380% |
| 2026-01-30 | 13.83 | 14.50 | 13.61 | 13.83 | +1.542% | 207,654 | +246.349% |
| 2026-01-29 | 13.55 | 13.83 | 13.30 | 13.62 | +0.517% | 128,554 | +251.689% |
| 2026-01-28 | 14.31 | 14.55 | 13.55 | 13.55 | -5.377% | 104,245 | +253.506% |
| 2026-01-27 | 14.38 | 14.82 | 14.02 | 14.32 | 0.000% | 100,734 | +234.497% |
| 2026-01-26 | 15.02 | 15.02 | 14.07 | 14.32 | -5.103% | 168,506 | +234.497% |
| 2026-01-23 | 14.49 | 15.34 | 14.49 | 15.09 | +3.711% | 211,467 | +217.429% |
| 2026-01-22 | 14.47 | 14.97 | 14.27 | 14.55 | +1.323% | 177,046 | +229.210% |
| 2026-01-21 | 13.87 | 14.40 | 13.86 | 14.36 | +3.832% | 113,630 | +233.565% |
| 2026-01-20 | 13.87 | 14.15 | 13.82 | 13.83 | -2.947% | 93,816 | +246.349% |
| 2026-01-16 | 14.07 | 14.56 | 13.94 | 14.25 | +1.064% | 135,917 | +236.140% |
| 2026-01-15 | 14.30 | 14.79 | 14.02 | 14.10 | -1.399% | 218,252 | +239.716% |
| 2026-01-14 | 14.13 | 14.39 | 13.86 | 14.30 | +1.060% | 141,701 | +234.965% |
| 2026-01-13 | 14.63 | 14.63 | 13.81 | 14.15 | -2.883% | 158,780 | +238.516% |
| 2026-01-12 | 14.54 | 14.75 | 13.85 | 14.57 | +0.552% | 177,600 | +228.758% |
| 2026-01-09 | 14.70 | 15.26 | 14.02 | 14.49 | -1.563% | 153,714 | +230.573% |
| 2026-01-08 | 15.10 | 15.64 | 14.60 | 14.72 | -3.158% | 227,692 | +225.408% |
| 2026-01-07 | 14.67 | 15.45 | 14.64 | 15.20 | +3.613% | 156,220 | +215.132% |
| 2026-01-06 | 14.47 | 15.05 | 14.45 | 14.67 | +0.479% | 176,809 | +226.517% |
| 2026-01-05 | 13.39 | 14.93 | 13.39 | 14.60 | +9.037% | 314,955 | +228.082% |
| 2026-01-02 | 13.83 | 13.90 | 13.17 | 13.39 | -2.476% | 143,616 | +257.730% |
| 2025-12-31 | 13.67 | 13.89 | 13.38 | 13.73 | +0.219% | 189,335 | +248.871% |
| 2025-12-30 | 14.13 | 14.91 | 13.69 | 13.70 | -3.180% | 205,235 | +249.635% |
| 2025-12-29 | 14.34 | 14.75 | 14.03 | 14.15 | -1.736% | 123,080 | +238.516% |
| 2025-12-26 | 14.80 | 14.80 | 14.28 | 14.40 | -3.096% | 107,099 | +232.639% |
| 2025-12-24 | 14.57 | 15.01 | 14.40 | 14.86 | +1.920% | 64,574 | +222.342% |
| 2025-12-23 | 15.11 | 15.18 | 14.33 | 14.58 | -4.079% | 167,149 | +228.532% |
| 2025-12-22 | 15.35 | 15.96 | 15.17 | 15.20 | -0.393% | 253,685 | +215.132% |
| 2025-12-19 | 14.40 | 15.38 | 14.33 | 15.26 | +6.120% | 279,385 | +213.893% |
| 2025-12-18 | 14.34 | 14.63 | 14.03 | 14.38 | +0.842% | 202,883 | +233.102% |
| 2025-12-17 | 14.24 | 14.70 | 13.94 | 14.26 | +0.211% | 265,694 | +235.905% |
| 2025-12-16 | 14.00 | 14.39 | 13.97 | 14.23 | +0.708% | 309,628 | +236.613% |
| 2025-12-15 | 14.26 | 14.50 | 13.96 | 14.13 | -0.772% | 194,692 | +238.995% |
| 2025-12-12 | 13.76 | 14.75 | 13.76 | 14.24 | +3.564% | 270,699 | +236.376% |
| 2025-12-11 | 14.23 | 14.50 | 13.69 | 13.75 | -3.169% | 221,396 | +248.364% |
| 2025-12-10 | 13.70 | 14.24 | 13.55 | 14.20 | +3.725% | 190,139 | +237.324% |
| 2025-12-09 | 13.56 | 14.00 | 13.41 | 13.69 | +1.483% | 143,838 | +249.890% |
| 2025-12-08 | 13.32 | 13.88 | 13.20 | 13.49 | +1.658% | 146,845 | +255.078% |
| 2025-12-05 | 13.25 | 13.96 | 13.12 | 13.27 | 0.000% | 84,285 | +260.965% |
| 2025-12-04 | 13.47 | 13.54 | 13.16 | 13.27 | -1.631% | 178,212 | +260.965% |
| 2025-12-03 | 13.15 | 13.53 | 13.09 | 13.49 | +3.849% | 177,131 | +255.078% |
| 2025-12-02 | 13.27 | 13.53 | 12.95 | 12.99 | -1.962% | 125,341 | +268.745% |
| 2025-12-01 | 13.50 | 13.77 | 13.14 | 13.25 | -3.214% | 144,024 | +261.509% |
| 2025-11-28 | 13.81 | 14.18 | 13.61 | 13.69 | -0.725% | 88,305 | +249.890% |
| 2025-11-26 | 13.34 | 13.88 | 13.07 | 13.79 | +3.451% | 160,696 | +247.353% |
| 2025-11-25 | 13.06 | 13.45 | 13.01 | 13.33 | +1.833% | 116,703 | +259.340% |
| 2025-11-24 | 13.05 | 13.46 | 12.95 | 13.09 | +0.615% | 220,042 | +265.928% |
| 2025-11-21 | 12.70 | 13.44 | 12.70 | 13.01 | +2.765% | 304,361 | +268.178% |
| 2025-11-20 | 13.26 | 14.00 | 12.56 | 12.66 | -2.690% | 229,703 | +278.357% |
| 2025-11-19 | 13.54 | 13.92 | 12.99 | 13.01 | -4.197% | 150,680 | +268.178% |
| 2025-11-18 | 13.75 | 13.75 | 12.91 | 13.58 | -1.236% | 321,287 | +252.725% |
| 2025-11-17 | 14.24 | 14.42 | 13.63 | 13.75 | -4.514% | 218,475 | +248.364% |
| 2025-11-14 | 14.00 | 14.75 | 13.90 | 14.40 | +1.839% | 214,315 | +232.639% |
| 2025-11-13 | 14.87 | 15.47 | 14.00 | 14.14 | -5.733% | 355,090 | +238.755% |
| 2025-11-12 | 15.25 | 15.46 | 14.85 | 15.00 | -2.089% | 109,508 | +219.333% |
| 2025-11-11 | 15.43 | 15.93 | 15.17 | 15.32 | -0.228% | 139,401 | +212.663% |
| 2025-11-10 | 15.60 | 16.13 | 15.23 | 15.36 | -0.679% | 126,042 | +211.951% |
| 2025-11-07 | 15.40 | 15.86 | 15.24 | 15.46 | -1.716% | 110,509 | +209.832% |
| 2025-11-06 | 14.95 | 16.77 | 14.95 | 15.73 | -3.319% | 117,916 | +204.514% |
| 2025-11-05 | 16.14 | 16.47 | 16.01 | 16.27 | +1.308% | 145,528 | +194.407% |
| 2025-11-04 | 16.50 | 16.77 | 15.80 | 16.06 | -4.348% | 127,552 | +198.257% |
| 2025-11-03 | 16.80 | 16.95 | 16.28 | 16.79 | -0.827% | 114,711 | +185.289% |
| 2025-10-31 | 16.90 | 16.99 | 16.64 | 16.93 | +0.207% | 111,789 | +182.930% |
| 2025-10-30 | 16.98 | 17.34 | 16.84 | 16.89 | -1.257% | 95,812 | +183.516% |
| 2025-10-29 | 17.27 | 17.54 | 16.86 | 17.11 | -1.383% | 106,358 | +179.953% |
| 2025-10-28 | 17.40 | 17.68 | 16.96 | 17.35 | -0.857% | 106,062 | +176.081% |
| 2025-10-27 | 18.15 | 18.33 | 17.47 | 17.50 | -3.181% | 223,823 | +173.714% |
| 2025-10-24 | 17.74 | 18.35 | 17.45 | 18.07 | +3.909% | 171,194 | +165.007% |
| 2025-10-23 | 17.30 | 17.57 | 17.25 | 17.39 | +0.841% | 60,159 | +175.366% |
| 2025-10-22 | 18.10 | 18.11 | 17.09 | 17.25 | -4.591% | 113,927 | +177.681% |
| 2025-10-21 | 18.04 | 18.43 | 17.95 | 18.08 | -0.714% | 70,632 | +164.934% |
| 2025-10-20 | 17.67 | 18.24 | 17.54 | 18.21 | +3.702% | 148,078 | +163.042% |
| 2025-10-17 | 17.43 | 17.87 | 17.24 | 17.56 | -0.057% | 122,755 | +172.779% |
| 2025-10-16 | 17.38 | 18.10 | 17.33 | 17.57 | +1.619% | 116,396 | +172.624% |
| 2025-10-15 | 17.45 | 17.85 | 17.16 | 17.29 | +0.174% | 134,791 | +177.039% |
| 2025-10-14 | 17.08 | 17.47 | 16.76 | 17.26 | -0.404% | 156,771 | +177.520% |
| 2025-10-13 | 17.92 | 18.09 | 16.83 | 17.33 | -1.534% | 170,872 | +176.399% |
| 2025-10-10 | 19.28 | 19.35 | 17.45 | 17.60 | -8.571% | 236,312 | +172.159% |
| 2025-10-09 | 20.00 | 20.00 | 19.19 | 19.25 | -3.460% | 79,171 | +148.831% |
| 2025-10-08 | 19.93 | 20.20 | 19.57 | 19.94 | +0.352% | 243,447 | +140.221% |
| 2025-10-07 | 19.43 | 19.94 | 19.23 | 19.87 | +2.159% | 148,951 | +141.067% |
| 2025-10-06 | 19.25 | 19.94 | 19.08 | 19.45 | +0.829% | 159,674 | +146.272% |
| 2025-10-03 | 19.18 | 20.40 | 19.11 | 19.29 | +1.580% | 505,164 | +148.315% |
| 2025-10-02 | 18.24 | 19.03 | 17.52 | 18.99 | +4.801% | 223,669 | +152.238% |
| 2025-10-01 | 17.65 | 18.38 | 17.10 | 18.12 | +2.373% | 193,466 | +164.349% |
| 2025-09-30 | 17.70 | 18.17 | 17.47 | 17.70 | -0.562% | 108,258 | +170.621% |
| 2025-09-29 | 17.80 | 18.00 | 17.60 | 17.80 | +0.169% | 109,839 | +169.101% |
| 2025-09-26 | 17.10 | 18.11 | 17.10 | 17.77 | +3.979% | 116,425 | +169.555% |
| 2025-09-25 | 17.34 | 17.40 | 16.93 | 17.09 | -3.282% | 106,626 | +180.281% |
| 2025-09-24 | 17.75 | 18.11 | 17.45 | 17.67 | -0.169% | 128,039 | +171.081% |
| 2025-09-23 | 17.52 | 18.06 | 17.24 | 17.70 | +0.797% | 171,551 | +170.621% |
| 2025-09-22 | 17.39 | 17.89 | 17.05 | 17.56 | -0.284% | 264,478 | +172.779% |
| 2025-09-19 | 18.52 | 18.52 | 17.51 | 17.61 | -4.914% | 523,812 | +172.005% |
| 2025-09-18 | 16.27 | 18.66 | 16.27 | 18.52 | +13.829% | 547,118 | +158.639% |
| 2025-09-17 | 16.66 | 16.75 | 16.00 | 16.27 | -2.224% | 226,554 | +194.407% |
| 2025-09-16 | 15.56 | 16.80 | 15.47 | 16.64 | +5.718% | 299,354 | +187.861% |
| 2025-09-15 | 15.23 | 16.51 | 15.16 | 15.74 | +8.402% | 396,914 | +204.320% |
| 2025-09-12 | 15.01 | 15.04 | 13.83 | 14.52 | -3.841% | 438,312 | +229.890% |
| 2025-09-11 | 14.69 | 15.21 | 14.46 | 15.10 | +2.234% | 288,760 | +217.219% |
| 2025-09-10 | 14.86 | 15.14 | 14.40 | 14.77 | -1.138% | 341,300 | +224.306% |
| 2025-09-09 | 15.03 | 15.28 | 14.89 | 14.94 | -0.665% | 111,730 | +220.616% |
| 2025-09-08 | 15.20 | 15.53 | 14.89 | 15.04 | -0.463% | 127,643 | +218.484% |
| 2025-09-05 | 15.17 | 15.42 | 14.94 | 15.11 | -0.396% | 71,669 | +217.009% |
| 2025-09-04 | 15.05 | 15.31 | 14.85 | 15.17 | +1.201% | 95,479 | +215.755% |
| 2025-09-03 | 15.09 | 15.27 | 14.87 | 14.99 | -0.794% | 119,198 | +219.546% |
| 2025-09-02 | 15.35 | 15.78 | 15.07 | 15.11 | -2.767% | 154,454 | +217.009% |
| 2025-08-29 | 15.56 | 15.76 | 15.31 | 15.54 | -0.129% | 91,586 | +208.237% |
| 2025-08-28 | 15.85 | 16.04 | 15.50 | 15.56 | -1.830% | 156,939 | +207.841% |
| 2025-08-27 | 16.81 | 16.97 | 15.75 | 15.85 | -6.268% | 172,349 | +202.208% |
| 2025-08-26 | 16.66 | 17.06 | 16.53 | 16.91 | +2.547% | 166,094 | +183.264% |
| 2025-08-25 | 17.06 | 17.34 | 16.48 | 16.49 | -3.284% | 128,245 | +190.479% |
| 2025-08-22 | 16.19 | 17.25 | 16.13 | 17.05 | +6.563% | 164,907 | +180.938% |
| 2025-08-21 | 15.99 | 16.20 | 15.81 | 16.00 | +0.313% | 79,347 | +199.375% |
| 2025-08-20 | 15.82 | 16.05 | 15.53 | 15.95 | +0.567% | 120,606 | +200.313% |
| 2025-08-19 | 15.63 | 15.96 | 15.21 | 15.86 | +1.148% | 122,708 | +202.018% |
| 2025-08-18 | 16.15 | 16.24 | 15.64 | 15.68 | -2.970% | 121,953 | +205.485% |
| 2025-08-15 | 17.43 | 17.61 | 15.97 | 16.16 | -6.644% | 309,150 | +196.411% |
| 2025-08-14 | 16.65 | 17.88 | 16.22 | 17.31 | +3.097% | 330,374 | +176.719% |
| 2025-08-13 | 15.30 | 17.06 | 15.19 | 16.79 | +11.192% | 362,408 | +185.289% |
| 2025-08-12 | 14.90 | 15.23 | 14.76 | 15.10 | +1.478% | 180,821 | +217.219% |
| 2025-08-11 | 14.55 | 14.98 | 14.49 | 14.88 | +1.156% | 126,649 | +221.909% |
| 2025-08-08 | 14.83 | 14.90 | 14.46 | 14.71 | -0.068% | 101,101 | +225.629% |
| 2025-08-07 | 15.38 | 15.42 | 14.46 | 14.72 | -4.042% | 169,924 | +225.408% |
| 2025-08-06 | 15.23 | 15.52 | 15.01 | 15.34 | +0.590% | 159,828 | +212.256% |
| 2025-08-05 | 15.09 | 15.38 | 14.78 | 15.25 | +1.194% | 108,650 | +214.098% |
| 2025-08-04 | 14.79 | 15.07 | 14.59 | 15.07 | +2.169% | 131,345 | +217.850% |
| 2025-08-01 | 14.75 | 14.92 | 14.17 | 14.75 | -1.798% | 159,409 | +224.746% |
| 2025-07-31 | 14.61 | 15.09 | 14.45 | 15.02 | +1.969% | 217,196 | +218.908% |
| 2025-07-30 | 14.85 | 15.12 | 14.59 | 14.73 | +0.136% | 115,938 | +225.187% |
| 2025-07-29 | 15.34 | 15.34 | 14.62 | 14.71 | -3.287% | 134,447 | +225.629% |
| 2025-07-28 | 14.94 | 15.30 | 14.68 | 15.21 | +1.875% | 171,157 | +214.924% |
| 2025-07-25 | 14.91 | 14.96 | 14.51 | 14.93 | +0.403% | 103,500 | +220.831% |
| 2025-07-24 | 15.07 | 15.28 | 14.77 | 14.87 | -1.978% | 95,488 | +222.125% |
| 2025-07-23 | 15.30 | 15.49 | 14.90 | 15.17 | +0.066% | 104,393 | +215.755% |
| 2025-07-22 | 14.94 | 15.27 | 14.94 | 15.16 | +1.269% | 110,755 | +215.963% |
| 2025-07-21 | 15.14 | 15.38 | 14.80 | 14.97 | -0.861% | 110,327 | +219.973% |
| 2025-07-18 | 15.84 | 15.84 | 15.07 | 15.10 | -3.514% | 210,216 | +217.219% |
| 2025-07-17 | 15.56 | 15.94 | 15.49 | 15.65 | -0.445% | 159,416 | +206.070% |
| 2025-07-16 | 15.36 | 15.78 | 15.12 | 15.72 | +3.285% | 132,643 | +204.707% |
| 2025-07-15 | 16.15 | 16.21 | 15.09 | 15.22 | -5.289% | 149,271 | +214.717% |
| 2025-07-14 | 15.96 | 16.18 | 15.50 | 16.07 | +0.250% | 155,259 | +198.071% |
| 2025-07-11 | 17.00 | 17.00 | 15.77 | 16.03 | -6.367% | 116,219 | +198.815% |
| 2025-07-10 | 16.14 | 17.27 | 15.97 | 17.12 | +5.744% | 144,526 | +179.790% |
| 2025-07-09 | 15.64 | 16.68 | 15.19 | 16.19 | +4.250% | 268,542 | +195.862% |
| 2025-07-08 | 15.83 | 15.94 | 15.26 | 15.53 | -1.771% | 189,788 | +208.435% |
| 2025-07-07 | 15.30 | 16.30 | 15.22 | 15.81 | +3.333% | 269,408 | +202.973% |
| 2025-07-03 | 15.29 | 15.42 | 15.01 | 15.30 | -0.131% | 99,122 | +213.072% |
| 2025-07-02 | 14.82 | 15.42 | 14.68 | 15.32 | +3.235% | 218,406 | +212.663% |
| 2025-07-01 | 14.96 | 15.33 | 14.69 | 14.84 | -1.657% | 287,259 | +222.776% |
| 2025-06-30 | 15.20 | 15.40 | 14.99 | 15.09 | +0.066% | 131,954 | +217.429% |
| 2025-06-27 | 14.94 | 15.34 | 14.76 | 15.08 | +1.276% | 222,456 | +217.639% |
| 2025-06-26 | 15.30 | 15.39 | 14.84 | 14.89 | -2.743% | 164,889 | +221.692% |
| 2025-06-25 | 15.37 | 15.45 | 15.01 | 15.31 | -0.584% | 122,859 | +212.867% |
| 2025-06-24 | 15.61 | 15.61 | 15.11 | 15.40 | -0.581% | 173,168 | +211.039% |
| 2025-06-23 | 15.21 | 15.50 | 14.64 | 15.49 | +1.242% | 193,219 | +209.232% |
| 2025-06-20 | 15.21 | 15.44 | 14.57 | 15.30 | +1.661% | 342,608 | +213.072% |
| 2025-06-18 | 15.01 | 15.28 | 14.71 | 15.05 | +0.066% | 239,620 | +218.272% |
| 2025-06-17 | 15.03 | 15.29 | 14.72 | 15.04 | -1.892% | 232,774 | +218.484% |
| 2025-06-16 | 15.78 | 15.98 | 15.07 | 15.33 | -2.790% | 155,379 | +212.459% |
| 2025-06-13 | 15.99 | 16.19 | 15.76 | 15.77 | -2.534% | 173,163 | +203.741% |
| 2025-06-12 | 16.69 | 17.18 | 16.11 | 16.18 | -3.288% | 299,185 | +196.044% |
| 2025-06-11 | 17.55 | 17.81 | 16.35 | 16.73 | -3.518% | 176,712 | +186.312% |
| 2025-06-10 | 17.43 | 17.52 | 16.64 | 17.34 | +0.289% | 219,465 | +176.240% |
| 2025-06-09 | 17.33 | 17.43 | 16.53 | 17.29 | +1.111% | 139,714 | +177.039% |
| 2025-06-06 | 16.50 | 17.29 | 16.22 | 17.10 | +4.779% | 158,354 | +180.117% |
| 2025-06-05 | 17.51 | 17.64 | 15.91 | 16.32 | -7.035% | 229,378 | +193.505% |
| 2025-06-04 | 17.66 | 17.91 | 17.51 | 17.55 | -0.425% | 116,280 | +172.857% |
| 2025-06-03 | 16.90 | 17.90 | 16.75 | 17.63 | +4.443% | 145,111 | +171.696% |
| 2025-06-02 | 17.27 | 17.50 | 16.75 | 16.88 | -2.456% | 115,392 | +183.768% |
| 2025-05-30 | 17.82 | 18.19 | 17.13 | 17.30 | -2.999% | 154,798 | +176.799% |
| 2025-05-29 | 17.98 | 18.26 | 17.63 | 17.84 | -0.502% | 146,381 | +168.498% |
| 2025-05-28 | 16.95 | 18.18 | 16.75 | 17.93 | +5.907% | 159,290 | +167.150% |
| 2025-05-27 | 17.01 | 17.16 | 16.76 | 16.93 | +0.237% | 123,355 | +182.930% |
| 2025-05-23 | 16.56 | 17.16 | 16.56 | 16.89 | +0.178% | 152,222 | +183.600% |
| 2025-05-22 | 17.07 | 17.32 | 16.66 | 16.86 | -2.543% | 171,462 | +184.104% |
| 2025-05-21 | 17.15 | 18.10 | 16.92 | 17.30 | +1.347% | 204,807 | +176.879% |
| 2025-05-20 | 16.98 | 17.34 | 16.59 | 17.07 | -0.350% | 122,452 | +180.609% |
| 2025-05-19 | 16.88 | 17.37 | 16.45 | 17.13 | -0.349% | 129,247 | +179.626% |
| 2025-05-16 | 16.49 | 17.72 | 16.35 | 17.19 | +4.245% | 175,004 | +178.650% |
| 2025-05-15 | 16.21 | 16.56 | 15.89 | 16.49 | +1.166% | 115,148 | +190.479% |
| 2025-05-14 | 16.77 | 16.90 | 15.72 | 16.30 | -3.207% | 226,811 | +193.865% |
| 2025-05-13 | 16.75 | 17.03 | 16.32 | 16.84 | +0.298% | 136,671 | +184.442% |
| 2025-05-12 | 17.78 | 17.89 | 16.73 | 16.79 | -1.640% | 189,714 | +185.289% |
| 2025-05-09 | 16.78 | 17.47 | 16.59 | 17.07 | +1.306% | 160,321 | +180.609% |
| 2025-05-08 | 16.89 | 17.54 | 16.79 | 16.85 | +0.959% | 210,595 | +184.273% |
| 2025-05-07 | 16.60 | 17.16 | 16.50 | 16.69 | +0.846% | 101,191 | +186.998% |
| 2025-05-06 | 16.50 | 16.61 | 15.92 | 16.55 | -0.241% | 210,223 | +189.426% |
| 2025-05-05 | 17.00 | 17.32 | 16.46 | 16.59 | -3.490% | 155,535 | +188.728% |
| 2025-05-02 | 17.38 | 18.05 | 17.13 | 17.19 | +0.116% | 170,703 | +178.650% |
| 2025-05-01 | 17.38 | 17.91 | 17.02 | 17.17 | +0.881% | 218,123 | +178.975% |
| 2025-04-30 | 17.36 | 17.65 | 17.00 | 17.02 | -4.382% | 100,534 | +181.434% |
| 2025-04-29 | 17.78 | 18.37 | 17.55 | 17.80 | -0.836% | 111,201 | +169.101% |
| 2025-04-28 | 17.95 | 18.32 | 17.48 | 17.95 | +0.223% | 229,469 | +166.852% |
| 2025-04-25 | 19.32 | 19.45 | 17.55 | 17.91 | -7.058% | 189,695 | +167.448% |
| 2025-04-24 | 18.43 | 19.30 | 18.29 | 19.27 | +5.996% | 155,152 | +148.573% |
| 2025-04-23 | 18.64 | 19.18 | 18.02 | 18.18 | -0.493% | 236,347 | +163.476% |
| 2025-04-22 | 17.40 | 18.40 | 17.40 | 18.27 | +5.668% | 161,585 | +162.178% |
| 2025-04-21 | 17.52 | 17.73 | 16.64 | 17.29 | -2.537% | 127,230 | +177.039% |
| 2025-04-17 | 16.90 | 18.17 | 16.71 | 17.74 | +5.033% | 132,214 | +170.011% |
| 2025-04-16 | 16.93 | 17.25 | 16.40 | 16.89 | -0.822% | 110,283 | +183.600% |
| 2025-04-15 | 16.56 | 17.09 | 16.53 | 17.03 | +2.963% | 115,371 | +181.268% |
| 2025-04-14 | 16.38 | 16.69 | 15.90 | 16.54 | 0.000% | 234,405 | +189.601% |