Dark

RIGL
Rigel Pharmaceuticals Inc. (New)
stock NASDAQ

At Close

May 9, 2025 3:59:57 PM EDT

18.77USD-0.688%(-0.13)250,170

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:54:30 AM EDT

18.00USD-4.761%(-0.90)400

After-hours

May 8, 2025 4:42:30 PM EDT

18.80USD-0.371%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	18.830	19.7469	18.5000	18.770	-0.688%	250,170	0.000%
2025-05-08	18.470	19.0900	16.8800	18.900	+2.328%	326,323	-0.688%
2025-05-07	22.550	25.4200	18.0000	18.470	+1.150%	711,344	+1.624%
2025-05-06	18.990	18.9900	17.8850	18.260	-4.448%	325,344	+2.793%
2025-05-05	19.010	19.4450	18.7000	19.110	-1.291%	89,217	-1.779%
2025-05-02	18.970	19.5161	18.9000	19.360	+3.419%	110,919	-3.048%
2025-05-01	19.500	19.5600	18.6400	18.720	-4.294%	152,066	+0.267%
2025-04-30	19.150	19.6500	19.0000	19.560	-0.051%	146,976	-4.039%
2025-04-29	19.500	19.8550	19.1100	19.570	+0.824%	194,630	-4.088%
2025-04-28	19.250	19.6100	18.8800	19.410	+0.674%	106,672	-3.297%
2025-04-25	18.780	19.4900	18.3450	19.280	+1.154%	107,062	-2.645%
2025-04-24	18.240	19.1100	18.1400	19.060	+4.956%	159,613	-1.522%
2025-04-23	18.040	19.0100	18.0400	18.160	+2.368%	146,509	+3.359%
2025-04-22	17.160	17.8200	16.9000	17.740	+4.784%	133,814	+5.806%
2025-04-21	16.660	17.5200	16.4300	16.930	+0.475%	219,943	+10.868%
2025-04-17	16.390	17.1000	16.1100	16.850	+2.183%	103,445	+11.395%
2025-04-16	17.050	17.1200	16.0500	16.490	-3.228%	186,410	+13.827%
2025-04-15	17.070	17.6650	16.7200	17.040	-0.988%	141,408	+10.153%
2025-04-14	17.090	17.6050	16.5000	17.210	+3.177%	157,146	+9.064%
2025-04-11	16.200	16.7350	15.8100	16.680	+2.583%	155,126	+12.530%
2025-04-10	16.970	16.9700	15.6950	16.260	-5.794%	475,226	+15.437%
2025-04-09	15.830	17.7038	15.5000	17.260	+5.437%	259,184	+8.749%
2025-04-08	17.800	17.8700	16.0400	16.370	-3.932%	170,382	+14.661%
2025-04-07	16.170	18.0750	15.6600	17.040	-1.160%	293,601	+10.153%
2025-04-04	16.570	17.4900	16.5500	17.240	-2.351%	237,553	+8.875%
2025-04-03	17.020	18.1400	17.0000	17.655	-3.048%	183,866	+6.315%
2025-04-02	17.150	18.3005	17.1500	18.210	+6.181%	210,851	+3.075%
2025-04-01	17.780	17.8300	16.9000	17.150	-4.669%	242,130	+9.446%
2025-03-31	17.390	18.4500	17.0100	17.990	+0.615%	421,520	+4.336%
2025-03-28	18.290	18.6300	17.7500	17.880	-2.773%	233,824	+4.978%
2025-03-27	19.510	19.9700	18.3500	18.390	-3.109%	187,416	+2.066%
2025-03-26	19.020	19.5700	18.8658	18.980	+0.370%	211,651	-1.106%
2025-03-25	20.450	20.6200	18.8700	18.910	-7.936%	234,489	-0.740%
2025-03-24	20.340	20.7200	19.7828	20.540	+1.683%	162,487	-8.617%
2025-03-21	20.130	20.5400	19.8683	20.200	-0.835%	659,204	-7.079%
2025-03-20	20.250	21.0000	20.1400	20.370	-0.342%	197,333	-7.855%
2025-03-19	20.390	20.7600	19.8100	20.440	+0.541%	112,140	-8.170%
2025-03-18	20.890	21.1900	20.3100	20.330	-3.329%	98,997	-7.673%
2025-03-17	20.120	21.1600	19.7987	21.030	+4.471%	207,095	-10.747%
2025-03-14	20.120	20.3300	19.5700	20.130	+1.105%	155,748	-6.756%
2025-03-13	20.330	20.5650	19.7101	19.910	-2.545%	146,234	-5.726%
2025-03-12	19.870	20.8800	19.0034	20.430	+4.823%	194,553	-8.125%
2025-03-11	19.510	19.8800	18.5277	19.490	-0.205%	287,701	-3.694%
2025-03-10	20.090	20.3050	18.4400	19.530	-4.825%	343,413	-3.891%
2025-03-07	19.820	20.6500	19.3700	20.520	+4.162%	184,529	-8.528%
2025-03-06	20.280	20.9400	19.4400	19.700	-2.908%	236,929	-4.721%
2025-03-05	20.150	21.5000	19.0001	20.290	-8.107%	577,991	-7.491%
2025-03-04	22.040	22.4000	21.0100	22.080	-1.296%	264,366	-14.991%
2025-03-03	23.010	23.5000	21.9300	22.370	-2.992%	251,497	-16.093%
2025-02-28	21.430	23.2200	21.1900	23.060	+5.877%	237,100	-18.604%
2025-02-27	22.640	22.7500	21.5800	21.780	-2.463%	210,077	-13.820%
2025-02-26	21.500	22.8000	21.5000	22.330	+3.860%	264,359	-15.943%
2025-02-25	21.600	21.8700	20.7100	21.500	+0.514%	130,625	-12.698%
2025-02-24	20.560	22.2400	20.3500	21.390	+6.471%	223,833	-12.249%
2025-02-21	21.230	21.3699	20.0900	20.090	-3.553%	129,288	-6.570%
2025-02-20	20.540	21.0450	20.1100	20.830	+1.018%	94,884	-9.890%
2025-02-19	20.460	21.2000	20.2800	20.620	-0.579%	142,694	-8.972%
2025-02-18	21.750	21.9300	20.5000	20.740	-3.848%	167,681	-9.499%
2025-02-14	20.900	21.7600	20.6150	21.570	+3.404%	134,106	-12.981%
2025-02-13	20.870	21.1200	20.0000	20.860	+0.192%	130,515	-10.019%
2025-02-12	20.270	20.9700	20.1400	20.820	-0.096%	168,487	-9.846%
2025-02-11	21.110	21.1100	20.3170	20.840	-2.889%	185,374	-9.933%
2025-02-10	21.950	22.0900	20.6100	21.460	-2.188%	217,761	-12.535%
2025-02-07	24.240	24.2800	21.5900	21.940	-10.045%	232,505	-14.448%
2025-02-06	23.300	24.4838	23.1000	24.390	+6.786%	1,004,006	-23.042%
2025-02-05	20.980	22.9000	20.8250	22.840	+9.492%	375,700	-17.820%
2025-02-04	21.120	21.4250	20.6300	20.860	-1.418%	488,211	-10.019%
2025-02-03	20.900	21.7100	20.3700	21.160	-2.263%	146,396	-11.295%
2025-01-31	22.590	23.0100	21.2650	21.650	-4.204%	137,933	-13.303%
2025-01-30	22.760	23.0000	22.3417	22.600	+0.489%	129,401	-16.947%
2025-01-29	22.020	22.8500	21.8837	22.490	+1.489%	92,432	-16.541%
2025-01-28	21.720	22.1700	20.9800	22.160	+2.026%	126,966	-15.298%
2025-01-27	22.170	23.2000	21.4628	21.720	-2.030%	171,351	-13.582%
2025-01-24	21.980	22.3200	21.2402	22.170	+0.136%	166,696	-15.336%
2025-01-23	21.570	22.3900	21.1300	22.140	+1.513%	177,164	-15.221%
2025-01-22	22.020	22.0600	20.7500	21.810	0.000%	242,612	-13.939%
2025-01-21	20.350	21.8300	19.5809	21.810	+8.346%	351,033	-13.939%
2025-01-17	17.700	20.5150	17.2800	20.130	+16.023%	523,460	-6.756%
2025-01-16	18.000	18.0800	17.3300	17.350	-3.665%	113,611	+8.184%
2025-01-15	17.230	18.0600	17.1000	18.010	+7.909%	157,695	+4.220%
2025-01-14	17.220	17.4300	16.3680	16.690	-2.455%	205,016	+12.463%
2025-01-13	17.830	18.2499	16.3700	17.110	+5.292%	324,972	+9.702%
2025-01-10	16.060	16.3136	15.5000	16.250	0.000%	218,563	+15.508%
2025-01-08	17.070	17.0700	15.8800	16.250	-4.915%	238,659	+15.508%
2025-01-07	16.640	17.3600	16.6400	17.090	+2.952%	317,097	+9.830%
2025-01-06	17.600	17.6700	16.5300	16.600	-4.488%	254,341	+13.072%
2025-01-03	17.500	18.2400	16.9100	17.380	+0.346%	145,371	+7.998%
2025-01-02	17.000	18.1500	17.0000	17.320	+2.973%	224,513	+8.372%
2024-12-31	16.550	17.1600	15.7700	16.820	+2.125%	1,538,410	+11.593%
2024-12-30	16.350	16.8600	15.6100	16.470	-0.182%	621,542	+13.965%
2024-12-27	17.270	17.2700	16.1700	16.500	-4.403%	338,386	+13.758%
2024-12-26	16.440	17.3650	15.9800	17.260	+4.988%	247,600	+8.749%
2024-12-24	16.820	16.8200	14.6300	16.440	-4.140%	490,880	+14.173%
2024-12-23	16.950	17.2100	16.3800	17.150	+0.351%	111,301	+9.446%
2024-12-20	16.850	17.7600	16.8500	17.090	-0.697%	405,668	+9.830%
2024-12-19	17.350	17.6531	16.6800	17.210	+0.820%	130,326	+9.064%
2024-12-18	18.680	18.8300	16.7100	17.070	-7.480%	153,383	+9.959%
2024-12-17	18.990	19.7000	18.3400	18.450	-3.605%	134,572	+1.734%
2024-12-16	18.730	19.7999	18.4000	19.140	+1.216%	152,810	-1.933%
2024-12-13	19.020	19.5743	18.4000	18.910	-0.526%	189,906	-0.740%
2024-12-12	19.210	19.9300	18.7500	19.010	-2.663%	192,253	-1.262%
2024-12-11	20.100	20.8900	19.2800	19.530	-5.010%	218,354	-3.891%
2024-12-10	22.370	23.2750	20.2601	20.560	-11.226%	576,137	-8.706%
2024-12-09	25.240	25.7000	23.1500	23.160	-8.998%	289,572	-18.955%
2024-12-06	26.220	26.3200	25.3500	25.450	-2.228%	100,508	-26.248%
2024-12-05	26.410	27.2600	25.7900	26.030	-1.737%	118,959	-27.891%
2024-12-04	27.040	27.2550	26.1600	26.490	-2.070%	115,484	-29.143%
2024-12-03	26.810	27.8700	26.3300	27.050	0.000%	144,271	-30.610%
2024-12-02	28.810	29.5000	26.1500	27.050	-2.028%	325,733	-30.610%
2024-11-29	28.060	28.1550	27.2100	27.610	-0.968%	95,045	-32.017%
2024-11-27	27.010	28.0500	26.1989	27.880	+4.419%	209,897	-32.676%
2024-11-26	25.910	27.2500	25.0400	26.700	+2.338%	130,951	-29.700%
2024-11-25	26.640	27.0500	25.8778	26.090	+0.192%	232,552	-28.057%
2024-11-22	25.340	26.1800	25.3400	26.040	+3.994%	126,559	-27.919%
2024-11-21	24.350	25.3700	23.7400	25.040	+3.003%	159,095	-25.040%
2024-11-20	23.920	24.5800	23.4100	24.310	+1.673%	166,730	-22.789%
2024-11-19	22.450	23.9100	22.3275	23.910	+5.145%	152,271	-21.497%
2024-11-18	24.000	24.6769	22.5250	22.740	-5.643%	279,550	-17.458%
2024-11-15	27.360	27.8200	24.1000	24.100	-12.236%	396,748	-22.116%
2024-11-14	27.800	29.1600	27.1100	27.460	+0.182%	348,400	-31.646%
2024-11-13	27.220	27.5999	25.7901	27.410	+0.698%	448,064	-31.521%
2024-11-12	25.000	29.8200	24.7500	27.220	+9.098%	669,740	-31.043%
2024-11-11	22.720	25.7200	22.6600	24.950	+13.049%	768,090	-24.770%
2024-11-08	16.650	22.8500	16.2000	22.070	+42.940%	1,319,044	-14.952%
2024-11-07	15.080	16.1500	14.7200	15.440	+2.387%	174,777	+21.567%
2024-11-06	15.080	15.3700	14.4700	15.080	+4.000%	182,089	+24.469%
2024-11-05	14.100	14.5700	13.9100	14.500	+3.056%	116,313	+29.448%
2024-11-04	14.030	14.2600	13.9277	14.070	-0.915%	71,022	+33.404%
2024-11-01	13.750	14.2300	13.6368	14.200	+4.182%	51,774	+32.183%
2024-10-31	14.120	14.3500	13.5705	13.630	-4.485%	91,797	+37.711%
2024-10-30	14.310	14.5000	14.1900	14.270	-0.488%	114,679	+31.535%
2024-10-29	14.390	14.5200	14.1600	14.340	-1.240%	51,048	+30.893%
2024-10-28	14.320	14.7000	14.2000	14.520	+2.542%	204,352	+29.270%
2024-10-25	14.430	14.6400	14.1400	14.160	-1.871%	101,576	+32.556%
2024-10-24	14.670	14.8800	14.4200	14.430	-1.097%	43,907	+30.076%
2024-10-23	14.740	14.9000	14.3200	14.590	-1.817%	91,983	+28.650%
2024-10-22	14.780	14.9900	14.5100	14.860	+0.338%	67,263	+26.312%
2024-10-21	15.040	15.2450	14.6000	14.810	-1.985%	180,021	+26.739%
2024-10-18	15.130	15.1700	14.7900	15.110	-0.198%	66,410	+24.222%
2024-10-17	15.810	15.8800	15.0000	15.140	-3.135%	57,603	+23.976%
2024-10-16	15.560	15.8700	15.4500	15.630	+2.157%	102,146	+20.090%
2024-10-15	15.130	15.4450	14.5800	15.300	+1.190%	81,385	+22.680%
2024-10-14	15.270	15.4500	14.9200	15.120	-2.009%	140,878	+24.140%
2024-10-11	15.230	15.4500	14.9650	15.430	+1.313%	59,554	+21.646%
2024-10-10	15.080	15.3600	14.8778	15.230	+0.794%	59,200	+23.244%
2024-10-09	15.670	15.6700	14.8700	15.110	-3.758%	60,705	+24.222%
2024-10-08	15.480	15.8850	15.2200	15.700	+2.014%	47,559	+19.554%
2024-10-07	16.040	16.1100	15.2200	15.390	-4.052%	80,868	+21.962%
2024-10-04	16.440	16.4624	15.8200	16.040	-0.062%	61,907	+17.020%
2024-10-03	16.450	16.8500	15.8900	16.050	-3.255%	302,874	+16.947%
2024-10-02	16.240	16.6500	16.1800	16.590	+1.344%	89,056	+13.140%
2024-10-01	16.280	16.6800	15.6600	16.370	+1.174%	436,794	+14.661%
2024-09-30	16.300	16.7700	15.5100	16.180	-1.462%	1,451,052	+16.007%
2024-09-27	16.320	17.1850	16.0600	16.420	+2.625%	240,005	+14.312%
2024-09-26	16.280	16.5000	15.8800	16.000	-0.312%	235,865	+17.313%
2024-09-25	16.220	16.4250	15.6640	16.050	-1.835%	249,034	+16.947%
2024-09-24	14.000	16.6400	13.9100	16.350	+19.693%	503,255	+14.801%
2024-09-23	13.850	13.9391	13.6200	13.660	-0.727%	43,951	+37.408%
2024-09-20	13.640	14.1100	13.5650	13.760	+0.511%	133,258	+36.410%
2024-09-19	14.140	14.1400	13.4800	13.690	+0.440%	45,721	+37.107%
2024-09-18	13.590	14.1100	13.3700	13.630	-0.365%	63,187	+37.711%
2024-09-17	13.840	14.2000	13.6500	13.680	-0.509%	63,485	+37.208%
2024-09-16	13.780	14.0400	13.5000	13.750	+0.365%	63,941	+36.509%
2024-09-13	13.140	13.7500	13.0100	13.700	+5.792%	125,964	+37.007%
2024-09-12	13.020	13.0400	12.7600	12.950	-0.154%	175,486	+44.942%
2024-09-11	12.770	13.0950	12.6600	12.970	+0.934%	70,078	+44.719%
2024-09-10	13.450	13.4500	12.8300	12.850	-4.390%	66,043	+46.070%
2024-09-09	13.380	13.7900	13.3200	13.440	+0.901%	49,697	+39.658%
2024-09-06	13.400	13.4000	12.8500	13.320	-0.671%	74,517	+40.916%
2024-09-05	13.230	13.4600	12.8500	13.410	+1.745%	97,107	+39.970%
2024-09-04	12.910	13.4700	12.9100	13.180	+0.457%	40,843	+42.413%
2024-09-03	13.280	13.4350	12.7801	13.120	-2.381%	108,074	+43.064%
2024-08-30	13.550	13.8000	13.0400	13.440	-0.812%	98,078	+39.658%
2024-08-29	13.070	13.8700	12.8800	13.550	+5.039%	153,473	+38.524%
2024-08-28	13.080	13.3533	12.3950	12.900	-2.347%	188,846	+45.504%
2024-08-27	13.260	13.8800	13.1400	13.210	-1.784%	86,470	+42.089%
2024-08-26	12.500	13.4600	12.0400	13.450	+7.772%	201,418	+39.554%
2024-08-23	12.310	12.7000	12.0000	12.480	+3.226%	53,382	+50.401%
2024-08-22	12.480	12.4800	12.0200	12.090	-3.435%	31,132	+55.252%
2024-08-21	12.650	12.7700	12.3300	12.520	0.000%	62,166	+49.920%
2024-08-20	12.570	12.8700	12.3900	12.520	-1.495%	44,895	+49.920%
2024-08-19	12.050	12.8700	11.9550	12.710	+4.955%	55,514	+47.679%
2024-08-16	12.360	12.5050	12.0100	12.110	-2.887%	55,854	+54.996%
2024-08-15	12.420	12.6490	11.8800	12.470	+4.177%	77,022	+50.521%
2024-08-14	12.710	12.7300	11.7900	11.970	-5.525%	129,408	+56.809%
2024-08-13	11.410	12.7000	11.2200	12.670	+12.622%	398,445	+48.145%
2024-08-12	10.290	11.3600	10.2800	11.250	+10.186%	149,953	+66.844%
2024-08-09	10.500	10.5000	9.9200	10.210	-2.109%	53,921	+83.839%
2024-08-08	9.970	10.8900	9.9700	10.430	+5.674%	54,388	+79.962%
2024-08-07	10.500	11.0800	9.8700	9.870	+5.788%	116,180	+90.172%
2024-08-06	8.830	9.3850	8.8300	9.330	+6.023%	84,581	+101.179%
2024-08-05	9.250	9.2617	8.6100	8.800	-9.278%	146,309	+113.295%
2024-08-02	9.490	9.9100	9.4100	9.700	-3.290%	89,781	+93.505%
2024-08-01	10.640	10.6400	9.8400	10.030	-5.198%	75,413	+87.139%
2024-07-31	10.660	11.0500	10.3700	10.580	-0.564%	73,619	+77.410%
2024-07-30	10.650	10.7000	10.2847	10.640	+0.283%	60,853	+76.410%
2024-07-29	10.700	10.8300	10.4000	10.610	-1.302%	72,834	+76.909%
2024-07-26	11.150	11.2400	10.6500	10.750	-1.376%	58,146	+74.605%
2024-07-25	10.660	11.2100	10.5200	10.900	+3.514%	102,529	+72.202%
2024-07-24	10.460	10.8300	10.4000	10.530	0.000%	69,845	+78.253%
2024-07-23	9.880	10.5300	9.7900	10.530	+4.154%	68,129	+78.253%
2024-07-22	9.760	10.2300	9.6700	10.110	+4.658%	113,215	+85.658%
2024-07-19	9.640	9.7100	9.5100	9.660	+0.416%	57,637	+94.306%
2024-07-18	10.180	10.2900	9.5101	9.620	-7.053%	99,498	+95.114%
2024-07-17	11.190	11.2400	10.1150	10.350	-8.000%	115,283	+81.353%
2024-07-16	10.620	11.3500	10.6200	11.250	+6.232%	148,560	+66.844%
2024-07-15	10.090	10.6700	10.0100	10.590	+6.112%	99,818	+77.243%
2024-07-12	9.770	10.6000	9.5300	9.980	+3.742%	242,831	+88.076%
2024-07-11	8.790	9.9200	8.7366	9.620	+11.991%	162,693	+95.114%
2024-07-10	8.190	8.6800	8.1000	8.590	+5.528%	83,604	+118.510%
2024-07-09	7.860	8.1700	7.7000	8.140	+3.431%	105,410	+130.590%
2024-07-08	7.880	8.2600	7.8101	7.870	+1.157%	111,686	+138.501%
2024-07-05	7.600	7.8500	7.4843	7.780	+0.647%	542,768	+141.260%
2024-07-03	8.360	8.4400	7.6800	7.730	-8.195%	176,582	+142.820%
2024-07-02	8.270	8.4700	8.1200	8.420	+0.119%	140,696	+122.922%
2024-07-01	8.210	8.5300	7.8900	8.410	+2.311%	339,300	+123.187%
2024-06-28	9.290	9.6532	8.2200	8.220	-13.746%	1,044,898	+128.345%
2024-06-27	7.800	10.8886	7.7113	9.530	+20.618%	1,085,150	+96.957%
2024-06-26	8.210	8.5015	7.7000	7.901	-6.242%	765,919	+137.565%
2024-06-25	9.000	9.0000	7.8500	8.427	-11.870%	781,513	+122.736%
2024-06-24	9.502	9.8940	9.5000	9.562	+0.653%	90,623	+96.298%
2024-06-21	9.600	9.9380	9.4890	9.500	-0.544%	457,739	+97.579%
2024-06-20	9.200	9.6710	9.0500	9.552	+5.816%	64,708	+96.503%
2024-06-18	9.403	9.5960	9.0000	9.027	-2.558%	148,771	+107.932%
2024-06-17	9.502	9.6720	9.0680	9.264	-2.791%	75,641	+102.612%
2024-06-14	9.686	9.9000	9.4490	9.530	-2.146%	39,082	+96.957%
2024-06-13	9.950	9.9980	9.6000	9.739	-2.610%	238,240	+92.730%
2024-06-12	10.300	10.5010	9.9100	10.000	-1.961%	37,836	+87.700%
2024-06-11	10.200	10.2000	9.8000	10.200	0.000%	123,687	+84.020%
2024-06-10	9.336	10.2000	9.3000	10.200	+7.368%	158,286	+84.020%
2024-06-07	9.597	9.8260	9.3600	9.500	-1.011%	66,681	+97.579%
2024-06-06	9.700	10.0000	9.2240	9.597	-1.791%	84,593	+95.582%
2024-06-05	9.746	9.8650	9.4000	9.772	+0.267%	64,922	+92.079%
2024-06-04	9.900	10.0000	9.3470	9.746	-0.865%	172,854	+92.592%
2024-06-03	10.000	10.1000	9.6120	9.831	+0.542%	382,445	+90.927%
2024-05-31	9.387	10.2000	9.3870	9.778	+4.410%	45,369	+91.962%
2024-05-30	9.288	9.5600	9.0000	9.365	+2.082%	43,352	+100.427%
2024-05-29	9.300	9.4370	9.1010	9.174	-1.503%	146,093	+104.600%
2024-05-28	9.100	9.5000	9.0680	9.314	+2.634%	72,818	+101.525%
2024-05-24	9.076	9.3740	8.8000	9.075	+0.487%	65,008	+106.832%
2024-05-23	9.176	9.4100	8.8000	9.031	-2.092%	299,199	+107.840%
2024-05-22	9.200	9.5490	9.0000	9.224	+0.919%	91,473	+103.491%
2024-05-21	9.600	9.6000	9.0210	9.140	-4.283%	287,062	+105.361%
2024-05-20	9.700	9.7000	9.4020	9.549	+0.473%	40,284	+96.565%
2024-05-17	9.950	9.9500	9.5000	9.504	-3.267%	40,793	+97.496%
2024-05-16	9.694	9.9130	9.4000	9.825	+1.351%	34,139	+91.043%
2024-05-15	9.800	9.9550	9.5500	9.694	+2.311%	60,039	+93.625%
2024-05-14	9.822	9.9990	9.2570	9.475	-3.533%	104,931	+98.100%
2024-05-13	10.000	10.1000	9.5190	9.822	-0.223%	70,793	+91.102%
2024-05-10	10.100	10.2000	9.7080	9.844	-3.490%	99,114	+90.675%
2024-05-09	9.923	10.3000	9.6000	10.200	+2.791%	121,913	+84.020%
2024-05-08	11.100	11.2500	9.8000	9.923	-16.613%	354,565	+89.157%
2024-05-07	12.300	12.5870	11.9000	11.900	-2.459%	93,736	+57.731%
2024-05-06	11.800	12.5000	11.7500	12.200	+1.667%	70,158	+53.852%
2024-05-03	11.800	12.2000	11.6000	12.000	+4.348%	78,465	+56.417%
2024-05-02	10.900	11.6000	10.8000	11.500	+5.505%	76,939	+63.217%
2024-05-01	10.600	11.1000	10.6000	10.900	+3.810%	74,301	+72.202%
2024-04-30	10.700	11.0960	10.4000	10.500	-1.869%	103,769	+78.762%
2024-04-29	11.300	11.5000	10.6000	10.700	-2.727%	210,864	+75.421%
2024-04-26	11.000	11.2500	10.8000	11.000	0.000%	35,705	+70.636%
2024-04-25	11.200	11.4000	10.6000	11.000	-2.222%	295,193	+70.636%
2024-04-24	11.300	11.5600	11.1000	11.250	-1.316%	644,860	+66.844%
2024-04-23	11.300	11.7000	11.2000	11.400	+0.885%	51,651	+64.649%
2024-04-22	10.600	11.4000	10.6000	11.300	+4.630%	331,544	+66.106%
2024-04-19	10.500	10.9000	10.1000	10.800	+2.857%	80,084	+73.796%
2024-04-18	11.200	11.2000	10.5000	10.500	-5.405%	122,199	+78.762%
2024-04-17	11.400	11.5990	11.0500	11.100	-2.632%	57,027	+69.099%
2024-04-16	11.400	11.5960	11.0000	11.400	-0.870%	75,276	+64.649%
2024-04-15	11.900	11.9000	11.4000	11.500	-4.167%	75,618	+63.217%
2024-04-12	12.100	12.4000	11.8000	12.000	-2.439%	374,677	+56.417%
2024-04-11	12.400	12.6500	12.2000	12.300	+0.820%	58,118	+52.602%
2024-04-10	12.500	12.5000	11.9000	12.200	-2.400%	89,238	+53.852%
2024-04-09	12.800	13.0000	12.2000	12.500	-0.794%	344,549	+50.160%
2024-04-08	13.150	13.1500	12.2000	12.600	-2.326%	636,053	+48.968%
2024-04-05	12.900	13.0500	12.5500	12.900	0.000%	141,169	+45.504%
2024-04-04	13.600	13.6000	12.7500	12.900	-3.008%	85,713	+45.504%
2024-04-03	13.100	13.6000	13.0000	13.300	0.000%	54,503	+41.128%
2024-04-02	12.700	13.3000	12.6000	13.300	-0.746%	80,084	+41.128%
2024-04-01	14.400	14.4500	11.7500	13.400	-9.459%	372,386	+40.075%
2024-03-28	14.700	15.0500	14.6000	14.800	-0.671%	78,239	+26.824%
2024-03-27	14.300	15.0000	14.0000	14.900	+4.930%	68,129	+25.973%
2024-03-26	14.600	14.8000	14.2000	14.200	-1.389%	34,906	+32.183%
2024-03-25	14.400	14.6000	14.0000	14.400	+1.408%	80,040	+30.347%
2024-03-22	14.600	14.6600	14.1000	14.200	-2.069%	76,807	+32.183%
2024-03-21	14.300	14.7000	14.1000	14.500	+2.113%	64,195	+29.448%
2024-03-20	13.900	14.4000	13.4000	14.200	+3.650%	180,258	+32.183%
2024-03-19	13.400	14.0000	13.2000	13.700	+2.239%	188,636	+37.007%
2024-03-18	13.600	13.6000	13.1000	13.400	-1.471%	63,700	+40.075%
2024-03-15	13.100	14.2500	13.0000	13.600	+2.256%	127,945	+38.015%
2024-03-14	14.400	14.6000	13.1500	13.300	-8.276%	257,831	+41.128%
2024-03-13	14.900	15.1000	14.4000	14.500	-2.685%	103,782	+29.448%
2024-03-12	15.200	15.4000	14.8000	14.900	-1.325%	121,485	+25.973%
2024-03-11	15.800	16.2000	15.0000	15.100	-3.822%	134,792	+24.305%
2024-03-08	15.500	15.9000	15.0000	15.700	+2.614%	222,365	+19.554%
2024-03-07	15.900	16.4000	15.1000	15.300	-1.923%	281,612	+22.680%
2024-03-06	15.400	17.3000	15.2500	15.600	+5.405%	343,882	+20.321%
2024-03-05	15.000	15.1000	14.3000	14.800	+0.680%	136,274	+26.824%
2024-03-04	15.600	15.6000	14.5500	14.700	-5.161%	153,717	+27.687%
2024-03-01	15.200	16.3990	14.9000	15.500	+1.974%	134,508	+21.097%
2024-02-29	15.700	15.8000	14.6000	15.200	-1.935%	124,616	+23.487%
2024-02-28	15.000	15.6000	14.8000	15.500	+3.333%	137,223	+21.097%
2024-02-27	14.500	15.6500	14.4000	15.000	+5.634%	145,427	+25.133%
2024-02-26	13.400	15.0000	13.2000	14.200	+7.576%	241,441	+32.183%
2024-02-23	13.300	13.3000	12.4000	13.200	+1.538%	101,381	+42.197%
2024-02-22	12.100	13.4000	11.5400	13.000	+16.071%	233,964	+44.385%
2024-02-21	11.400	11.4000	11.1000	11.200	-1.754%	40,856	+67.589%
2024-02-20	11.700	11.9000	11.2000	11.400	-2.564%	81,823	+64.649%
2024-02-16	12.200	12.3000	11.6000	11.700	-4.098%	56,061	+60.427%
2024-02-15	12.000	12.2500	11.6000	12.200	+3.390%	109,585	+53.852%
2024-02-14	11.500	11.9000	11.3000	11.800	+5.357%	63,001	+59.068%
2024-02-13	12.000	12.0000	11.1000	11.200	-7.438%	105,314	+67.589%
2024-02-12	12.000	12.9000	12.0000	12.100	+0.833%	77,506	+55.124%
2024-02-09	11.400	12.3500	11.4000	12.000	+5.263%	79,418	+56.417%
2024-02-08	11.100	11.5000	10.8100	11.400	+1.786%	72,357	+64.649%
2024-02-07	12.100	12.1000	11.1400	11.200	-8.197%	103,434	+67.589%
2024-02-06	11.900	12.4000	11.7000	12.200	+4.274%	86,118	+53.852%
2024-02-05	11.400	12.4000	11.3000	11.700	+2.632%	98,204	+60.427%
2024-02-02	11.300	11.7000	11.1010	11.400	-5.000%	85,480	+64.649%
2024-02-01	11.900	12.1000	11.8000	12.000	+2.564%	98,491	+56.417%
2024-01-31	12.400	12.8100	11.7000	11.700	-6.400%	81,234	+60.427%
2024-01-30	13.000	13.0000	12.1500	12.500	-3.846%	57,232	+50.160%
2024-01-29	12.800	13.0000	12.3000	13.000	+0.775%	82,675	+44.385%
2024-01-26	12.600	13.1500	12.5100	12.900	+3.200%	71,689	+45.504%
2024-01-25	12.400	12.6000	11.9000	12.500	+2.041%	54,845	+50.160%
2024-01-24	12.800	12.8000	12.1000	12.250	-3.543%	66,354	+53.224%
2024-01-23	13.100	13.3500	12.5000	12.700	-1.550%	90,834	+47.795%
2024-01-22	13.500	13.5640	12.6000	12.900	-5.147%	118,977	+45.504%
2024-01-19	13.500	13.8000	13.1500	13.600	+1.493%	72,464	+38.015%
2024-01-18	13.600	13.6000	12.9000	13.400	-0.741%	61,398	+40.075%
2024-01-17	13.200	13.6000	12.8000	13.500	-0.735%	89,579	+39.037%
2024-01-16	13.300	13.7000	13.1000	13.600	+2.256%	91,924	+38.015%
2024-01-12	13.800	13.8990	13.0000	13.300	-0.746%	51,288	+41.128%
2024-01-11	13.700	13.7000	12.9000	13.400	-1.471%	60,960	+40.075%
2024-01-10	13.500	14.0000	13.4110	13.600	-0.730%	52,023	+38.015%
2024-01-09	14.800	14.8000	13.2000	13.700	-7.432%	126,976	+37.007%
2024-01-08	13.800	15.2000	13.0000	14.800	+7.246%	148,033	+26.824%
2024-01-05	14.900	15.0000	13.7000	13.800	-7.383%	102,095	+36.014%
2024-01-04	14.900	15.3000	14.5000	14.900	+2.759%	110,613	+25.973%
2024-01-03	14.700	14.8500	14.2000	14.500	-0.685%	70,525	+29.448%
2024-01-02	14.500	15.1520	14.2000	14.600	+0.690%	101,738	+28.562%
2023-12-29	15.200	15.8000	14.3000	14.500	-7.051%	73,067	+29.448%
2023-12-28	14.700	15.8500	13.7000	15.600	+6.122%	158,961	+20.321%
2023-12-27	14.100	14.7000	13.9500	14.700	+4.255%	54,529	+27.687%
2023-12-26	14.200	14.4000	13.7000	14.100	+0.714%	94,011	+33.121%
2023-12-22	12.800	14.1000	12.5000	14.000	+11.111%	131,795	+34.071%
2023-12-21	12.400	12.6500	12.2000	12.600	+2.439%	42,762	+48.968%
2023-12-20	12.300	12.9000	11.8000	12.300	0.000%	105,155	+52.602%
2023-12-19	12.900	12.9000	11.9000	12.300	-0.806%	113,605	+52.602%
2023-12-18	12.900	12.9000	12.3000	12.400	-3.876%	61,991	+51.371%
2023-12-15	13.200	13.4000	12.5000	12.900	+0.781%	139,554	+45.504%
2023-12-14	13.000	13.2500	12.6000	12.800	-1.538%	88,237	+46.641%
2023-12-13	12.300	13.0000	11.9000	13.000	+4.000%	102,081	+44.385%
2023-12-12	12.700	12.8000	12.3000	12.500	-2.344%	47,519	+50.160%
2023-12-11	13.500	13.6000	11.6000	12.800	-3.396%	138,032	+46.641%
2023-12-08	11.700	13.3500	11.4100	13.250	+16.228%	175,196	+41.660%
2023-12-07	10.800	11.5000	10.6500	11.400	+4.587%	67,747	+64.649%
2023-12-06	10.900	11.3000	10.5000	10.900	+1.869%	75,308	+72.202%
2023-12-05	10.800	11.0500	10.6500	10.700	-0.926%	51,632	+75.421%
2023-12-04	11.000	11.3000	10.5000	10.800	-0.917%	62,738	+73.796%
2023-12-01	11.200	11.4000	10.7000	10.900	-4.386%	81,146	+72.202%
2023-11-30	10.900	11.4500	10.6500	11.400	+7.547%	95,652	+64.649%
2023-11-29	10.400	11.2500	10.4000	10.600	+3.922%	57,419	+77.075%
2023-11-28	10.100	10.9000	9.9000	10.200	+3.532%	104,748	+84.020%
2023-11-27	10.600	10.6000	9.7110	9.852	-5.269%	1,464,937	+90.520%
2023-11-24	9.900	10.7000	9.8000	10.400	+9.462%	38,928	+80.481%
2023-11-22	9.474	10.0000	9.1000	9.501	+5.100%	39,348	+97.558%
2023-11-21	9.200	9.5950	8.3010	9.040	-3.419%	44,705	+107.633%
2023-11-20	8.800	9.6000	8.5290	9.360	+4.232%	59,948	+100.534%
2023-11-17	8.102	9.0010	7.8850	8.980	+10.864%	86,872	+109.020%
2023-11-16	7.883	8.3370	7.6500	8.100	+2.015%	51,092	+131.728%