RIGL
Rigel Pharmaceuticals Inc. (New)
stockNASDAQ
At CloseOct 21, 2026 3:59:55 PM EDT
48.90USD+1.642%(+0.79)195,892
After-hoursOct 21, 2026 4:59:30 PM EDT
48.00USD-1.840%(-0.90)
RIGL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-21 | 47.64 | 49.01 | 47.64 | 48.88 | +1.600% | 195,892 | 0.000% |
| 2026-10-20 | 46.73 | 48.16 | 46.73 | 48.11 | +2.975% | 366,264 | +1.600% |
| 2026-10-19 | 46.39 | 47.38 | 45.48 | 46.72 | +1.631% | 318,414 | +4.623% |
| 2026-10-16 | 47.58 | 47.58 | 45.68 | 45.97 | -2.709% | 141,432 | +6.330% |
| 2026-10-15 | 47.01 | 48.52 | 47.01 | 47.25 | +0.918% | 167,855 | +3.450% |
| 2026-10-14 | 46.82 | 47.99 | 46.37 | 46.82 | -0.679% | 160,105 | +4.400% |
| 2026-10-13 | 48.70 | 48.87 | 47.04 | 47.14 | -3.421% | 133,999 | +3.691% |
| 2026-10-12 | 49.22 | 49.89 | 48.53 | 48.81 | -0.550% | 162,529 | +0.143% |
| 2026-10-09 | 48.60 | 50.49 | 48.60 | 49.08 | +0.739% | 279,363 | -0.407% |
| 2026-10-08 | 47.33 | 48.89 | 46.56 | 48.72 | +1.521% | 216,848 | +0.328% |
| 2026-10-07 | 45.64 | 48.15 | 45.22 | 47.99 | +4.077% | 232,585 | +1.855% |
| 2026-10-06 | 48.18 | 48.18 | 45.93 | 46.11 | -3.515% | 202,599 | +6.007% |
| 2026-10-05 | 47.02 | 48.83 | 46.93 | 47.79 | +1.357% | 391,628 | +2.281% |
| 2026-10-02 | 47.66 | 48.00 | 46.45 | 47.15 | +0.383% | 185,674 | +3.669% |
| 2026-10-01 | 48.05 | 48.87 | 46.81 | 46.97 | -2.451% | 234,999 | +4.066% |
| 2026-09-30 | 49.27 | 49.70 | 47.80 | 48.15 | -1.514% | 252,210 | +1.516% |
| 2026-09-29 | 49.38 | 49.70 | 48.61 | 48.89 | -0.952% | 182,256 | -0.020% |
| 2026-09-28 | 48.16 | 49.65 | 47.49 | 49.36 | +2.449% | 180,879 | -0.972% |
| 2026-09-25 | 48.23 | 48.53 | 47.20 | 48.18 | +0.606% | 204,930 | +1.453% |
| 2026-09-24 | 47.87 | 48.14 | 47.00 | 47.89 | -0.499% | 143,825 | +2.067% |
| 2026-09-23 | 48.62 | 48.69 | 46.91 | 48.13 | -1.413% | 151,375 | +1.558% |
| 2026-09-22 | 47.50 | 49.02 | 47.23 | 48.82 | +3.674% | 242,877 | +0.123% |
| 2026-09-21 | 47.13 | 47.51 | 46.49 | 47.09 | +0.965% | 164,839 | +3.801% |
| 2026-09-18 | 45.54 | 46.99 | 45.24 | 46.64 | +1.723% | 939,570 | +4.803% |
| 2026-09-17 | 45.25 | 46.27 | 45.14 | 45.85 | +3.080% | 165,748 | +6.609% |
| 2026-09-16 | 44.14 | 45.37 | 43.78 | 44.48 | +0.271% | 226,406 | +9.892% |
| 2026-09-15 | 45.14 | 46.26 | 44.22 | 44.36 | -2.183% | 269,889 | +10.189% |
| 2026-09-14 | 47.32 | 47.53 | 44.96 | 45.35 | -4.001% | 335,807 | +7.784% |
| 2026-09-11 | 47.84 | 47.86 | 47.00 | 47.24 | -0.085% | 187,183 | +3.472% |
| 2026-09-10 | 46.69 | 47.35 | 46.28 | 47.28 | +0.127% | 131,329 | +3.384% |
| 2026-09-09 | 46.85 | 47.88 | 46.77 | 47.22 | -0.317% | 177,149 | +3.515% |
| 2026-09-08 | 48.09 | 48.11 | 46.61 | 47.37 | -2.671% | 248,396 | +3.188% |
| 2026-09-04 | 48.04 | 48.87 | 47.77 | 48.67 | +0.351% | 104,968 | +0.431% |
| 2026-09-03 | 49.51 | 49.90 | 48.09 | 48.50 | -1.862% | 190,390 | +0.784% |
| 2026-09-02 | 48.00 | 49.70 | 47.73 | 49.42 | +4.042% | 184,700 | -1.093% |
| 2026-09-01 | 46.15 | 47.85 | 46.15 | 47.50 | +2.858% | 205,505 | +2.905% |
| 2026-08-31 | 46.04 | 46.59 | 45.31 | 46.18 | -0.645% | 243,090 | +5.847% |
| 2026-08-28 | 46.46 | 46.79 | 45.68 | 46.48 | -0.811% | 246,125 | +5.164% |
| 2026-08-27 | 46.29 | 47.00 | 45.60 | 46.86 | +0.818% | 210,028 | +4.311% |
| 2026-08-26 | 46.34 | 47.09 | 45.37 | 46.48 | -0.578% | 232,251 | +5.164% |
| 2026-08-25 | 45.48 | 47.46 | 45.14 | 46.75 | +3.636% | 373,973 | +4.556% |
| 2026-08-24 | 45.63 | 46.21 | 44.51 | 45.11 | -1.700% | 542,006 | +8.357% |
| 2026-08-21 | 45.74 | 46.49 | 45.00 | 45.89 | +1.414% | 322,086 | +6.516% |
| 2026-08-20 | 46.24 | 47.34 | 44.80 | 45.25 | -3.641% | 417,413 | +8.022% |
| 2026-08-19 | 44.02 | 47.25 | 44.00 | 46.96 | +7.657% | 515,828 | +4.089% |
| 2026-08-18 | 42.31 | 43.71 | 41.37 | 43.62 | +2.756% | 267,317 | +12.059% |
| 2026-08-17 | 42.90 | 43.26 | 42.08 | 42.45 | -0.305% | 502,496 | +15.147% |
| 2026-08-14 | 41.41 | 42.69 | 40.54 | 42.58 | +4.388% | 224,044 | +14.796% |
| 2026-08-13 | 42.52 | 42.60 | 40.32 | 40.79 | -2.579% | 265,330 | +19.833% |
| 2026-08-12 | 42.00 | 42.99 | 41.50 | 41.87 | -0.357% | 335,546 | +16.742% |
| 2026-08-11 | 41.37 | 42.04 | 40.95 | 42.02 | +0.864% | 208,358 | +16.326% |
| 2026-08-10 | 39.96 | 41.79 | 39.90 | 41.66 | +3.709% | 230,343 | +17.331% |
| 2026-08-07 | 39.55 | 41.13 | 39.51 | 40.17 | +2.422% | 315,510 | +21.683% |
| 2026-08-06 | 39.85 | 41.24 | 38.46 | 39.22 | -3.113% | 480,964 | +24.630% |
| 2026-08-05 | 42.48 | 43.49 | 38.18 | 40.48 | +4.599% | 748,876 | +20.751% |
| 2026-08-04 | 37.94 | 39.45 | 37.70 | 38.70 | +3.393% | 334,134 | +26.305% |
| 2026-08-03 | 36.96 | 37.54 | 36.44 | 37.43 | +1.684% | 187,277 | +30.590% |
| 2026-07-31 | 37.63 | 37.83 | 36.14 | 36.81 | -3.284% | 175,024 | +32.790% |
| 2026-07-30 | 38.51 | 39.02 | 37.26 | 38.06 | -2.585% | 216,114 | +28.429% |
| 2026-07-29 | 38.58 | 39.95 | 37.95 | 39.07 | +1.481% | 223,397 | +25.109% |
| 2026-07-28 | 37.48 | 38.63 | 36.84 | 38.50 | +2.969% | 142,577 | +26.961% |
| 2026-07-27 | 37.30 | 38.77 | 37.20 | 37.39 | +1.769% | 229,598 | +30.730% |
| 2026-07-24 | 36.82 | 37.05 | 35.01 | 36.74 | -0.217% | 485,300 | +33.043% |
| 2026-07-23 | 37.04 | 38.00 | 36.54 | 36.82 | -2.593% | 383,199 | +32.754% |
| 2026-07-22 | 38.60 | 38.90 | 37.50 | 37.80 | -3.841% | 331,743 | +29.312% |
| 2026-07-21 | 39.52 | 40.09 | 38.49 | 39.31 | -0.907% | 456,768 | +24.345% |
| 2026-07-20 | 40.40 | 40.64 | 39.51 | 39.67 | -2.146% | 363,058 | +23.217% |
| 2026-07-17 | 41.00 | 42.00 | 40.43 | 40.54 | -2.712% | 196,505 | +20.572% |
| 2026-07-16 | 40.99 | 43.34 | 40.43 | 41.67 | +1.190% | 351,629 | +17.303% |
| 2026-07-15 | 41.10 | 41.59 | 40.01 | 41.18 | +0.024% | 224,187 | +18.698% |
| 2026-07-14 | 41.32 | 42.27 | 40.68 | 41.17 | -0.315% | 270,809 | +18.727% |
| 2026-07-13 | 41.92 | 42.85 | 40.77 | 41.30 | -2.938% | 430,671 | +18.354% |
| 2026-07-10 | 43.76 | 43.99 | 41.57 | 42.55 | -2.765% | 462,528 | +14.877% |
| 2026-07-09 | 42.97 | 43.94 | 42.71 | 43.76 | +1.933% | 320,109 | +11.700% |
| 2026-07-08 | 41.24 | 43.00 | 41.24 | 42.93 | +0.869% | 313,678 | +13.860% |
| 2026-07-07 | 40.66 | 43.06 | 39.44 | 42.56 | +5.726% | 744,397 | +14.850% |
| 2026-07-06 | 38.80 | 40.33 | 38.80 | 40.26 | +3.964% | 449,679 | +21.426% |
| 2026-07-02 | 39.18 | 40.33 | 38.15 | 38.72 | +1.123% | 573,915 | +26.240% |
| 2026-07-01 | 38.85 | 39.57 | 38.24 | 38.29 | -2.122% | 274,185 | +27.657% |
| 2026-06-30 | 39.12 | 40.20 | 38.72 | 39.12 | +0.205% | 345,174 | +24.949% |
| 2026-06-29 | 39.01 | 39.24 | 37.94 | 39.04 | +0.905% | 283,733 | +25.205% |
| 2026-06-26 | 37.17 | 39.23 | 37.00 | 38.69 | +4.596% | 885,245 | +26.338% |
| 2026-06-25 | 36.55 | 37.36 | 36.18 | 36.99 | +1.204% | 271,830 | +32.144% |
| 2026-06-24 | 36.23 | 37.01 | 35.82 | 36.55 | +2.640% | 291,813 | +33.735% |
| 2026-06-23 | 35.85 | 36.50 | 35.55 | 35.61 | -0.336% | 257,500 | +37.265% |
| 2026-06-22 | 33.65 | 36.53 | 33.64 | 35.73 | +8.569% | 600,123 | +36.804% |
| 2026-06-18 | 33.99 | 34.15 | 32.42 | 32.91 | -1.378% | 972,705 | +48.526% |
| 2026-06-17 | 32.71 | 34.39 | 32.71 | 33.37 | +2.803% | 264,172 | +46.479% |
| 2026-06-16 | 33.54 | 33.98 | 31.80 | 32.46 | -2.873% | 388,622 | +50.585% |
| 2026-06-15 | 33.24 | 33.70 | 32.84 | 33.42 | +1.735% | 278,440 | +46.260% |
| 2026-06-12 | 32.08 | 33.57 | 31.90 | 32.85 | +2.400% | 241,692 | +48.798% |
| 2026-06-11 | 30.93 | 32.45 | 30.77 | 32.08 | +3.785% | 356,429 | +52.369% |
| 2026-06-10 | 30.51 | 31.49 | 30.46 | 30.91 | +0.618% | 210,019 | +58.137% |
| 2026-06-09 | 30.38 | 31.07 | 30.13 | 30.72 | +2.128% | 238,826 | +59.115% |
| 2026-06-08 | 29.94 | 30.60 | 29.61 | 30.08 | +0.501% | 187,388 | +62.500% |
| 2026-06-05 | 30.33 | 30.69 | 29.74 | 29.93 | -1.058% | 498,363 | +63.314% |
| 2026-06-04 | 30.56 | 31.09 | 29.99 | 30.25 | -0.165% | 230,364 | +61.587% |
| 2026-06-03 | 29.93 | 30.41 | 29.57 | 30.30 | +0.933% | 422,922 | +61.320% |
| 2026-06-02 | 29.38 | 31.10 | 28.46 | 30.02 | +0.536% | 405,865 | +62.825% |
| 2026-06-01 | 30.55 | 30.55 | 29.09 | 29.86 | -2.066% | 363,948 | +63.697% |
| 2026-05-29 | 31.15 | 31.15 | 29.82 | 30.49 | +1.464% | 350,219 | +60.315% |
| 2026-05-28 | 29.48 | 30.33 | 29.33 | 30.05 | +1.934% | 299,816 | +62.662% |
| 2026-05-27 | 29.19 | 30.02 | 29.09 | 29.48 | +1.063% | 336,955 | +65.807% |
| 2026-05-26 | 29.17 | 29.34 | 28.51 | 29.17 | +0.552% | 441,641 | +67.569% |
| 2026-05-22 | 29.09 | 29.70 | 28.94 | 29.01 | -0.617% | 183,368 | +68.494% |
| 2026-05-21 | 28.28 | 29.69 | 27.88 | 29.19 | +1.284% | 214,865 | +67.455% |
| 2026-05-20 | 28.30 | 29.00 | 27.99 | 28.82 | +1.837% | 308,820 | +69.604% |
| 2026-05-19 | 28.56 | 28.96 | 28.00 | 28.30 | -1.084% | 386,853 | +72.721% |
| 2026-05-18 | 29.00 | 29.32 | 27.92 | 28.61 | -1.379% | 448,571 | +70.849% |
| 2026-05-15 | 31.92 | 32.89 | 28.63 | 29.01 | -9.117% | 500,513 | +68.494% |
| 2026-05-14 | 32.61 | 32.98 | 31.34 | 31.92 | -0.654% | 450,657 | +53.133% |
| 2026-05-13 | 30.22 | 33.01 | 29.66 | 32.13 | +9.397% | 918,622 | +52.132% |
| 2026-05-12 | 27.97 | 31.23 | 27.97 | 29.37 | +12.099% | 1,230,839 | +66.428% |
| 2026-05-11 | 26.00 | 26.50 | 25.45 | 26.20 | +0.614% | 377,019 | +86.565% |
| 2026-05-08 | 26.24 | 26.96 | 26.00 | 26.04 | -0.762% | 299,364 | +87.711% |
| 2026-05-07 | 26.68 | 26.68 | 25.94 | 26.24 | -1.612% | 349,982 | +86.280% |
| 2026-05-06 | 28.70 | 30.00 | 25.76 | 26.67 | -5.055% | 849,650 | +83.277% |
| 2026-05-05 | 29.54 | 30.06 | 27.70 | 28.09 | -4.909% | 467,037 | +74.012% |
| 2026-05-04 | 29.40 | 30.37 | 29.40 | 29.54 | +0.476% | 253,569 | +65.471% |
| 2026-05-01 | 29.01 | 29.59 | 28.79 | 29.40 | +1.730% | 197,085 | +66.259% |
| 2026-04-30 | 29.49 | 29.98 | 28.59 | 28.90 | -1.095% | 515,664 | +69.135% |
| 2026-04-29 | 30.10 | 30.41 | 29.01 | 29.22 | -4.385% | 265,126 | +67.283% |
| 2026-04-28 | 30.69 | 31.35 | 30.47 | 30.56 | +0.164% | 309,412 | +59.948% |
| 2026-04-27 | 30.24 | 30.90 | 30.20 | 30.51 | +0.726% | 200,282 | +60.210% |
| 2026-04-24 | 30.78 | 30.78 | 29.60 | 30.29 | -1.400% | 306,303 | +61.373% |
| 2026-04-23 | 30.57 | 30.89 | 29.89 | 30.72 | +0.820% | 178,640 | +59.115% |
| 2026-04-22 | 32.45 | 32.77 | 30.20 | 30.47 | -5.636% | 522,697 | +60.420% |
| 2026-04-21 | 32.49 | 32.71 | 32.00 | 32.29 | -0.616% | 248,454 | +51.378% |
| 2026-04-20 | 32.41 | 33.10 | 32.01 | 32.49 | +0.185% | 235,713 | +50.446% |
| 2026-04-17 | 32.80 | 33.17 | 32.00 | 32.43 | +2.077% | 418,084 | +50.725% |
| 2026-04-16 | 32.28 | 32.28 | 31.25 | 31.77 | -0.905% | 413,863 | +53.856% |
| 2026-04-15 | 31.56 | 32.24 | 31.56 | 32.06 | +2.134% | 382,281 | +52.464% |
| 2026-04-14 | 30.45 | 31.45 | 30.31 | 31.39 | +4.738% | 414,113 | +55.718% |
| 2026-04-13 | 29.01 | 30.25 | 28.83 | 29.97 | +2.637% | 284,585 | +63.096% |
| 2026-04-10 | 30.55 | 30.55 | 28.78 | 29.20 | -4.294% | 782,545 | +67.397% |
| 2026-04-09 | 29.30 | 30.61 | 29.07 | 30.51 | +2.624% | 368,100 | +60.210% |
| 2026-04-08 | 29.52 | 29.91 | 28.45 | 29.73 | +3.481% | 385,388 | +64.413% |
| 2026-04-07 | 26.94 | 28.75 | 26.90 | 28.73 | +5.007% | 471,740 | +70.136% |
| 2026-04-06 | 27.58 | 27.95 | 27.13 | 27.36 | -0.618% | 202,941 | +78.655% |
| 2026-04-02 | 26.83 | 27.62 | 26.75 | 27.53 | +0.109% | 186,532 | +77.552% |
| 2026-04-01 | 27.35 | 28.23 | 27.10 | 27.50 | +1.701% | 246,814 | +77.745% |
| 2026-03-31 | 26.27 | 27.16 | 26.27 | 27.04 | +5.132% | 208,948 | +80.769% |
| 2026-03-30 | 25.96 | 26.42 | 25.67 | 25.72 | -0.349% | 229,184 | +90.047% |
| 2026-03-27 | 26.33 | 26.53 | 25.81 | 25.81 | -2.124% | 269,240 | +89.384% |
| 2026-03-26 | 26.00 | 26.82 | 26.00 | 26.37 | +0.304% | 179,068 | +85.362% |
| 2026-03-25 | 26.39 | 26.84 | 26.18 | 26.29 | +0.612% | 221,798 | +85.926% |
| 2026-03-24 | 25.97 | 26.33 | 25.07 | 26.13 | -1.396% | 292,888 | +87.065% |
| 2026-03-23 | 26.39 | 27.05 | 26.17 | 26.50 | +2.080% | 243,664 | +84.453% |
| 2026-03-20 | 26.02 | 26.47 | 25.52 | 25.96 | -0.536% | 463,580 | +88.290% |
| 2026-03-19 | 24.95 | 26.20 | 24.95 | 26.10 | +2.594% | 402,415 | +87.280% |
| 2026-03-18 | 26.27 | 26.30 | 25.07 | 25.44 | -3.563% | 373,734 | +92.138% |
| 2026-03-17 | 26.56 | 26.79 | 26.13 | 26.38 | -0.640% | 260,298 | +85.292% |
| 2026-03-16 | 26.52 | 27.26 | 26.37 | 26.55 | +2.312% | 325,021 | +84.105% |
| 2026-03-13 | 26.87 | 27.16 | 25.53 | 25.95 | -2.444% | 415,911 | +88.362% |
| 2026-03-12 | 27.01 | 27.52 | 26.53 | 26.60 | -2.385% | 417,717 | +83.759% |
| 2026-03-11 | 28.28 | 28.64 | 27.22 | 27.25 | -4.184% | 343,442 | +79.376% |
| 2026-03-10 | 28.63 | 29.67 | 28.20 | 28.44 | +1.318% | 506,944 | +71.871% |
| 2026-03-09 | 28.29 | 29.26 | 27.72 | 28.07 | -2.771% | 561,347 | +74.136% |
| 2026-03-06 | 28.81 | 29.20 | 28.24 | 28.87 | -2.202% | 354,349 | +69.311% |
| 2026-03-05 | 29.15 | 30.14 | 28.01 | 29.52 | -0.371% | 734,400 | +65.583% |
| 2026-03-04 | 30.28 | 31.31 | 28.12 | 29.63 | -10.267% | 1,231,459 | +64.968% |
| 2026-03-03 | 34.12 | 35.00 | 32.76 | 33.02 | -4.622% | 426,415 | +48.031% |
| 2026-03-02 | 33.99 | 35.00 | 33.77 | 34.62 | -0.345% | 331,100 | +41.190% |
| 2026-02-27 | 35.65 | 36.57 | 34.44 | 34.74 | -2.716% | 261,202 | +40.702% |
| 2026-02-26 | 34.57 | 36.67 | 34.13 | 35.71 | +3.148% | 367,947 | +36.880% |
| 2026-02-25 | 34.16 | 34.84 | 34.02 | 34.62 | +0.319% | 457,082 | +41.190% |
| 2026-02-24 | 34.00 | 35.00 | 33.92 | 34.51 | +0.730% | 304,733 | +41.640% |
| 2026-02-23 | 35.32 | 36.17 | 33.72 | 34.26 | -3.384% | 265,517 | +42.674% |
| 2026-02-20 | 36.57 | 36.95 | 35.37 | 35.46 | -3.221% | 354,546 | +37.845% |
| 2026-02-19 | 35.29 | 36.65 | 35.19 | 36.64 | +2.576% | 262,837 | +33.406% |
| 2026-02-18 | 35.52 | 36.45 | 35.19 | 35.72 | +0.478% | 370,751 | +36.842% |
| 2026-02-17 | 34.29 | 35.62 | 34.29 | 35.55 | +3.584% | 193,264 | +37.496% |
| 2026-02-13 | 34.22 | 35.37 | 34.22 | 34.32 | +0.292% | 195,798 | +42.424% |
| 2026-02-12 | 34.99 | 34.99 | 33.90 | 34.22 | -2.061% | 211,087 | +42.840% |
| 2026-02-11 | 34.60 | 34.94 | 33.23 | 34.94 | +0.924% | 282,996 | +39.897% |
| 2026-02-10 | 34.24 | 34.99 | 34.10 | 34.62 | +0.610% | 190,061 | +41.190% |
| 2026-02-09 | 34.42 | 34.78 | 33.71 | 34.41 | +0.761% | 226,902 | +42.052% |
| 2026-02-06 | 33.46 | 35.00 | 33.46 | 34.15 | +2.800% | 353,852 | +43.133% |
| 2026-02-05 | 34.35 | 35.68 | 33.05 | 33.22 | -4.950% | 422,037 | +47.140% |
| 2026-02-04 | 35.87 | 36.34 | 34.61 | 34.95 | -3.453% | 368,096 | +39.857% |
| 2026-02-03 | 35.72 | 36.65 | 35.46 | 36.20 | +0.528% | 217,624 | +35.028% |
| 2026-02-02 | 34.86 | 36.43 | 34.59 | 36.01 | +3.299% | 218,220 | +35.740% |
| 2026-01-30 | 34.87 | 35.43 | 33.94 | 34.86 | -0.853% | 246,219 | +40.218% |
| 2026-01-29 | 35.21 | 35.94 | 34.72 | 35.16 | -0.255% | 340,686 | +39.022% |
| 2026-01-28 | 37.20 | 37.40 | 35.13 | 35.25 | -5.369% | 380,977 | +38.667% |
| 2026-01-27 | 37.24 | 37.83 | 36.96 | 37.25 | +0.676% | 258,391 | +31.221% |
| 2026-01-26 | 36.76 | 37.55 | 36.38 | 37.00 | +0.108% | 360,220 | +32.108% |
| 2026-01-23 | 37.16 | 37.80 | 36.60 | 36.96 | -2.557% | 358,985 | +32.251% |
| 2026-01-22 | 37.35 | 38.69 | 37.02 | 37.93 | +0.770% | 242,883 | +28.869% |
| 2026-01-21 | 36.61 | 37.79 | 35.79 | 37.64 | +3.577% | 289,783 | +29.862% |
| 2026-01-20 | 36.94 | 37.20 | 36.02 | 36.34 | -3.042% | 366,066 | +34.507% |
| 2026-01-16 | 37.80 | 38.49 | 37.20 | 37.48 | -0.794% | 275,827 | +30.416% |
| 2026-01-15 | 39.00 | 39.49 | 37.65 | 37.78 | -3.425% | 316,611 | +29.381% |
| 2026-01-14 | 38.66 | 39.12 | 38.00 | 39.12 | +3.056% | 368,234 | +24.949% |
| 2026-01-13 | 39.82 | 39.90 | 37.00 | 37.96 | -5.005% | 489,255 | +28.767% |
| 2026-01-12 | 41.66 | 41.70 | 37.68 | 39.96 | -2.155% | 707,855 | +22.322% |
| 2026-01-09 | 44.96 | 45.25 | 40.75 | 40.84 | -8.225% | 679,584 | +19.687% |
| 2026-01-08 | 46.30 | 46.75 | 43.10 | 44.50 | -5.380% | 720,205 | +9.843% |
| 2026-01-07 | 43.74 | 49.10 | 43.52 | 47.03 | +8.665% | 812,617 | +3.934% |
| 2026-01-06 | 41.50 | 43.46 | 41.35 | 43.28 | +5.074% | 423,145 | +12.939% |
| 2026-01-05 | 41.70 | 42.66 | 40.51 | 41.19 | -1.530% | 351,669 | +18.670% |
| 2026-01-02 | 42.86 | 43.25 | 40.50 | 41.83 | -2.335% | 678,973 | +16.854% |
| 2025-12-31 | 42.87 | 43.56 | 42.13 | 42.83 | 0.000% | 900,922 | +14.126% |
| 2025-12-30 | 42.91 | 42.91 | 41.54 | 42.83 | -0.580% | 1,056,478 | +14.126% |
| 2025-12-29 | 44.01 | 44.01 | 42.09 | 43.08 | -2.113% | 732,882 | +13.463% |
| 2025-12-26 | 44.47 | 44.47 | 42.68 | 44.01 | -1.411% | 629,744 | +11.066% |
| 2025-12-24 | 44.33 | 44.85 | 43.78 | 44.64 | +1.593% | 101,885 | +9.498% |
| 2025-12-23 | 43.82 | 44.71 | 43.23 | 43.94 | -0.498% | 274,767 | +11.243% |
| 2025-12-22 | 42.58 | 44.25 | 42.20 | 44.16 | +6.179% | 354,292 | +10.688% |
| 2025-12-19 | 41.99 | 43.56 | 41.58 | 41.59 | -0.431% | 1,435,210 | +17.528% |
| 2025-12-18 | 42.03 | 43.40 | 41.70 | 41.77 | -0.405% | 422,700 | +17.022% |
| 2025-12-17 | 41.93 | 42.74 | 41.43 | 41.94 | -0.190% | 268,670 | +16.547% |
| 2025-12-16 | 42.14 | 42.73 | 41.00 | 42.02 | -1.083% | 335,561 | +16.326% |
| 2025-12-15 | 41.41 | 42.72 | 40.86 | 42.48 | +4.169% | 569,681 | +15.066% |
| 2025-12-12 | 42.09 | 42.26 | 40.52 | 40.78 | -3.020% | 563,932 | +19.863% |
| 2025-12-11 | 40.95 | 43.58 | 40.60 | 42.05 | +2.014% | 402,517 | +16.243% |
| 2025-12-10 | 42.51 | 43.45 | 41.14 | 41.22 | -2.622% | 416,029 | +18.583% |
| 2025-12-09 | 42.41 | 44.46 | 41.99 | 42.33 | -2.465% | 455,402 | +15.474% |
| 2025-12-08 | 47.87 | 48.00 | 39.60 | 43.40 | -11.284% | 1,003,654 | +12.627% |
| 2025-12-05 | 47.57 | 49.96 | 46.98 | 48.92 | +3.250% | 447,489 | -0.082% |
| 2025-12-04 | 47.13 | 48.50 | 46.76 | 47.38 | +0.360% | 395,285 | +3.166% |
| 2025-12-03 | 44.09 | 47.30 | 44.09 | 47.21 | +6.305% | 473,577 | +3.537% |
| 2025-12-02 | 47.82 | 47.82 | 43.81 | 44.41 | -6.030% | 728,464 | +10.065% |
| 2025-12-01 | 50.02 | 50.27 | 46.80 | 47.26 | -6.397% | 588,671 | +3.428% |
| 2025-11-28 | 51.45 | 52.24 | 50.06 | 50.49 | -0.922% | 275,703 | -3.189% |
| 2025-11-26 | 50.52 | 51.73 | 49.23 | 50.96 | +2.825% | 470,257 | -4.082% |
| 2025-11-25 | 49.57 | 50.00 | 47.65 | 49.56 | -0.482% | 715,577 | -1.372% |
| 2025-11-24 | 46.51 | 50.23 | 45.70 | 49.80 | +7.757% | 757,718 | -1.847% |
| 2025-11-21 | 43.75 | 47.21 | 43.01 | 46.22 | +5.417% | 536,716 | +5.767% |
| 2025-11-20 | 42.54 | 45.09 | 42.13 | 43.84 | +5.182% | 695,522 | +11.496% |
| 2025-11-19 | 46.10 | 47.26 | 41.55 | 41.68 | -9.823% | 1,002,193 | +17.274% |
| 2025-11-18 | 42.01 | 46.31 | 41.03 | 46.22 | +8.727% | 960,527 | +5.755% |
| 2025-11-17 | 41.94 | 42.65 | 40.94 | 42.51 | +1.359% | 629,414 | +14.985% |
| 2025-11-14 | 39.53 | 42.47 | 39.37 | 41.94 | +5.165% | 714,498 | +16.547% |
| 2025-11-13 | 39.32 | 40.13 | 38.58 | 39.88 | -0.150% | 457,085 | +22.568% |
| 2025-11-12 | 38.50 | 40.06 | 38.17 | 39.94 | +5.244% | 807,376 | +22.384% |
| 2025-11-11 | 34.06 | 38.30 | 34.00 | 37.95 | +9.841% | 1,145,290 | +28.801% |
| 2025-11-10 | 35.30 | 35.91 | 34.09 | 34.55 | -1.819% | 701,043 | +41.476% |
| 2025-11-07 | 35.37 | 35.91 | 34.64 | 35.19 | -2.575% | 583,591 | +38.903% |
| 2025-11-06 | 37.97 | 38.83 | 36.06 | 36.12 | -4.571% | 763,053 | +35.327% |
| 2025-11-05 | 34.87 | 39.56 | 34.39 | 37.85 | +33.369% | 2,326,568 | +29.141% |
| 2025-11-04 | 30.09 | 30.80 | 28.08 | 28.38 | -7.406% | 913,225 | +72.234% |
| 2025-11-03 | 31.58 | 31.70 | 29.64 | 30.65 | -2.945% | 659,328 | +59.478% |
| 2025-10-31 | 32.00 | 32.90 | 31.21 | 31.58 | -0.127% | 473,408 | +54.782% |
| 2025-10-30 | 29.36 | 31.68 | 29.36 | 31.62 | +7.551% | 498,810 | +54.586% |
| 2025-10-29 | 29.70 | 30.20 | 29.16 | 29.40 | -0.977% | 261,667 | +66.259% |
| 2025-10-28 | 29.33 | 30.08 | 29.14 | 29.69 | +0.372% | 258,044 | +64.635% |
| 2025-10-27 | 30.13 | 31.00 | 29.50 | 29.58 | -1.301% | 419,368 | +65.247% |
| 2025-10-24 | 29.71 | 30.57 | 29.61 | 29.97 | +1.973% | 297,483 | +63.096% |
| 2025-10-23 | 30.69 | 31.92 | 29.23 | 29.39 | -4.236% | 447,586 | +66.315% |
| 2025-10-22 | 30.25 | 31.59 | 30.13 | 30.69 | +1.388% | 600,287 | +59.270% |
| 2025-10-21 | 29.50 | 30.37 | 29.05 | 30.27 | +2.749% | 389,619 | +61.480% |
| 2025-10-20 | 28.30 | 30.00 | 27.86 | 29.46 | +5.440% | 342,780 | +65.920% |
| 2025-10-17 | 28.02 | 28.99 | 27.75 | 27.94 | -0.605% | 383,569 | +74.946% |
| 2025-10-16 | 28.45 | 28.45 | 27.64 | 28.11 | 0.000% | 342,710 | +73.888% |
| 2025-10-15 | 27.45 | 28.21 | 27.41 | 28.11 | +2.666% | 341,075 | +73.888% |
| 2025-10-14 | 26.49 | 27.49 | 26.38 | 27.38 | +2.050% | 409,036 | +78.524% |
| 2025-10-13 | 28.25 | 28.61 | 26.53 | 26.83 | -4.791% | 649,133 | +82.184% |
| 2025-10-10 | 28.40 | 29.00 | 28.05 | 28.18 | -0.775% | 462,074 | +73.456% |
| 2025-10-09 | 28.55 | 28.62 | 27.24 | 28.40 | -1.252% | 529,298 | +72.113% |
| 2025-10-08 | 30.25 | 30.60 | 27.15 | 28.76 | -2.508% | 1,133,350 | +69.958% |
| 2025-10-07 | 28.95 | 30.29 | 28.44 | 29.50 | +2.076% | 679,349 | +65.695% |
| 2025-10-06 | 28.67 | 29.25 | 28.05 | 28.90 | +1.261% | 352,689 | +69.135% |
| 2025-10-03 | 28.04 | 29.46 | 28.03 | 28.54 | +1.494% | 488,510 | +71.268% |
| 2025-10-02 | 28.48 | 29.18 | 27.75 | 28.12 | -0.142% | 473,603 | +73.826% |
| 2025-10-01 | 28.32 | 28.94 | 27.91 | 28.16 | -0.600% | 449,109 | +73.580% |
| 2025-09-30 | 28.64 | 29.21 | 28.00 | 28.33 | -1.461% | 661,488 | +72.538% |
| 2025-09-29 | 28.72 | 29.16 | 28.33 | 28.75 | +0.419% | 529,259 | +70.017% |
| 2025-09-26 | 28.61 | 29.00 | 27.90 | 28.63 | -0.244% | 697,435 | +70.730% |
| 2025-09-25 | 29.77 | 30.08 | 28.63 | 28.70 | -5.218% | 756,525 | +70.314% |
| 2025-09-24 | 33.60 | 33.89 | 29.59 | 30.28 | -10.994% | 1,143,145 | +61.427% |
| 2025-09-23 | 34.45 | 35.30 | 33.90 | 34.02 | -1.248% | 798,650 | +43.680% |
| 2025-09-22 | 34.82 | 36.05 | 34.38 | 34.45 | -0.778% | 994,732 | +41.887% |
| 2025-09-19 | 34.83 | 35.14 | 34.05 | 34.72 | -1.111% | 1,167,949 | +40.783% |
| 2025-09-18 | 34.68 | 35.23 | 33.92 | 35.11 | +2.601% | 758,822 | +39.220% |
| 2025-09-17 | 35.09 | 35.83 | 33.96 | 34.22 | -2.173% | 447,664 | +42.840% |
| 2025-09-16 | 37.12 | 37.50 | 34.61 | 34.98 | -6.220% | 405,936 | +39.737% |
| 2025-09-15 | 38.16 | 38.72 | 36.70 | 37.30 | -1.739% | 743,127 | +31.046% |
| 2025-09-12 | 37.78 | 38.13 | 37.13 | 37.96 | +0.370% | 379,820 | +28.767% |
| 2025-09-11 | 36.74 | 37.84 | 36.21 | 37.82 | +3.673% | 656,191 | +29.244% |
| 2025-09-10 | 36.06 | 37.56 | 35.56 | 36.48 | +1.531% | 637,955 | +33.991% |
| 2025-09-09 | 40.65 | 41.52 | 35.78 | 35.93 | -12.087% | 976,401 | +36.042% |
| 2025-09-08 | 41.50 | 42.65 | 40.67 | 40.87 | -1.137% | 841,934 | +19.599% |
| 2025-09-05 | 40.31 | 41.35 | 39.35 | 41.34 | +3.015% | 466,972 | +18.239% |
| 2025-09-04 | 40.55 | 40.55 | 38.18 | 40.13 | +1.313% | 584,864 | +21.804% |
| 2025-09-03 | 38.38 | 39.66 | 37.97 | 39.61 | +2.990% | 803,850 | +23.403% |
| 2025-09-02 | 38.70 | 40.00 | 38.04 | 38.46 | -1.004% | 404,225 | +27.093% |
| 2025-08-29 | 39.00 | 39.31 | 37.81 | 38.85 | -1.170% | 846,491 | +25.817% |
| 2025-08-28 | 39.73 | 41.00 | 39.05 | 39.31 | -1.057% | 828,411 | +24.345% |
| 2025-08-27 | 41.40 | 42.08 | 39.00 | 39.73 | -4.541% | 661,601 | +23.030% |
| 2025-08-26 | 41.22 | 41.73 | 40.20 | 41.62 | +2.160% | 771,140 | +17.444% |
| 2025-08-25 | 42.09 | 42.90 | 40.65 | 40.74 | -1.831% | 885,629 | +19.980% |
| 2025-08-22 | 42.65 | 43.72 | 41.00 | 41.50 | -1.167% | 895,701 | +17.783% |
| 2025-08-21 | 41.36 | 42.80 | 41.00 | 41.99 | +1.523% | 1,053,384 | +16.409% |
| 2025-08-20 | 38.90 | 41.86 | 38.43 | 41.36 | +6.215% | 1,082,616 | +18.182% |
| 2025-08-19 | 39.36 | 40.98 | 38.53 | 38.94 | -2.820% | 686,539 | +25.526% |
| 2025-08-18 | 40.00 | 41.25 | 39.59 | 40.07 | +1.417% | 1,140,190 | +21.987% |
| 2025-08-15 | 38.30 | 39.68 | 37.50 | 39.51 | +4.276% | 761,781 | +23.716% |
| 2025-08-14 | 35.82 | 38.35 | 35.20 | 37.89 | +3.581% | 779,655 | +29.005% |
| 2025-08-13 | 35.07 | 37.66 | 34.70 | 36.58 | +5.968% | 1,107,631 | +33.625% |
| 2025-08-12 | 33.77 | 35.17 | 33.30 | 34.52 | +3.168% | 1,140,921 | +41.599% |
| 2025-08-11 | 32.62 | 33.82 | 32.35 | 33.46 | +5.552% | 1,188,258 | +46.085% |
| 2025-08-08 | 30.50 | 32.40 | 30.00 | 31.70 | +4.139% | 1,375,967 | +54.196% |
| 2025-08-07 | 29.95 | 30.44 | 28.88 | 30.44 | +2.113% | 818,941 | +60.578% |
| 2025-08-06 | 27.18 | 30.43 | 26.00 | 29.81 | +22.979% | 2,295,167 | +63.972% |
| 2025-08-05 | 22.80 | 24.85 | 21.87 | 24.24 | +6.925% | 1,170,134 | +101.650% |
| 2025-08-04 | 22.27 | 22.96 | 21.81 | 22.67 | +3.469% | 421,548 | +115.615% |
| 2025-08-01 | 20.65 | 22.03 | 20.28 | 21.91 | +4.036% | 179,261 | +123.094% |
| 2025-07-31 | 20.98 | 21.29 | 20.71 | 21.06 | +0.238% | 173,818 | +132.099% |
| 2025-07-30 | 20.03 | 21.41 | 19.90 | 21.01 | +5.578% | 255,866 | +132.651% |
| 2025-07-29 | 20.00 | 20.22 | 19.51 | 19.90 | -0.450% | 251,347 | +145.628% |
| 2025-07-28 | 20.25 | 20.52 | 19.74 | 19.99 | -0.892% | 121,521 | +144.522% |
| 2025-07-25 | 20.54 | 20.64 | 20.00 | 20.17 | -1.273% | 164,015 | +142.340% |
| 2025-07-24 | 21.07 | 21.38 | 20.41 | 20.43 | -3.037% | 142,937 | +139.256% |
| 2025-07-23 | 20.29 | 21.36 | 20.16 | 21.07 | +5.035% | 209,473 | +131.989% |
| 2025-07-22 | 19.61 | 20.29 | 19.43 | 20.06 | +2.399% | 192,192 | +143.669% |
| 2025-07-21 | 18.95 | 19.85 | 18.80 | 19.59 | +4.202% | 201,318 | +149.515% |
| 2025-07-18 | 18.99 | 19.00 | 18.66 | 18.80 | -0.582% | 133,118 | +160.000% |
| 2025-07-17 | 19.24 | 19.43 | 18.77 | 18.91 | -1.919% | 144,948 | +158.488% |
| 2025-07-16 | 19.08 | 19.43 | 18.90 | 19.28 | +2.011% | 135,188 | +153.527% |
| 2025-07-15 | 19.34 | 19.34 | 18.65 | 18.90 | -2.326% | 155,760 | +158.624% |
| 2025-07-14 | 18.81 | 19.36 | 18.73 | 19.35 | +2.489% | 146,167 | +152.610% |
| 2025-07-11 | 19.42 | 19.49 | 18.63 | 18.88 | -3.673% | 212,770 | +158.898% |
| 2025-07-10 | 19.01 | 19.61 | 18.66 | 19.60 | +2.941% | 205,656 | +149.388% |
| 2025-07-09 | 18.52 | 19.38 | 18.52 | 19.04 | +3.366% | 239,257 | +156.723% |
| 2025-07-08 | 18.83 | 18.95 | 18.24 | 18.42 | -2.229% | 270,517 | +165.364% |
| 2025-07-07 | 18.75 | 19.05 | 18.45 | 18.84 | -0.475% | 234,110 | +159.448% |
| 2025-07-03 | 18.84 | 19.18 | 18.65 | 18.93 | +1.501% | 97,440 | +158.214% |
| 2025-07-02 | 18.72 | 19.35 | 18.46 | 18.65 | -0.321% | 217,503 | +162.091% |
| 2025-07-01 | 18.68 | 19.02 | 18.24 | 18.71 | -0.107% | 178,025 | +161.251% |
| 2025-06-30 | 19.48 | 19.72 | 18.58 | 18.73 | -3.850% | 292,796 | +160.972% |
| 2025-06-27 | 18.71 | 19.79 | 18.41 | 19.48 | +3.838% | 551,164 | +150.924% |
| 2025-06-26 | 18.79 | 18.84 | 18.20 | 18.76 | +0.698% | 259,550 | +160.554% |
| 2025-06-25 | 18.71 | 18.95 | 18.14 | 18.63 | -0.374% | 153,290 | +162.373% |
| 2025-06-24 | 19.00 | 19.21 | 18.41 | 18.70 | -0.769% | 164,894 | +161.390% |
| 2025-06-23 | 18.92 | 19.10 | 18.35 | 18.84 | -0.449% | 126,907 | +159.379% |
| 2025-06-20 | 19.57 | 19.57 | 18.85 | 18.93 | -2.221% | 304,897 | +158.214% |
| 2025-06-18 | 19.20 | 19.80 | 18.92 | 19.36 | +1.044% | 142,463 | +152.479% |
| 2025-06-17 | 20.12 | 20.39 | 19.14 | 19.16 | -6.216% | 210,882 | +155.115% |
| 2025-06-16 | 20.55 | 21.51 | 20.22 | 20.43 | -0.439% | 121,267 | +139.256% |
| 2025-06-13 | 20.81 | 21.21 | 20.43 | 20.52 | -3.662% | 144,831 | +138.207% |
| 2025-06-12 | 21.00 | 21.66 | 20.97 | 21.30 | +0.519% | 110,819 | +129.484% |
| 2025-06-11 | 21.78 | 22.18 | 21.18 | 21.19 | -1.716% | 102,889 | +130.675% |
| 2025-06-10 | 21.82 | 22.50 | 21.47 | 21.56 | -1.327% | 195,028 | +126.716% |
| 2025-06-09 | 21.71 | 21.91 | 21.04 | 21.85 | +1.675% | 216,141 | +123.707% |
| 2025-06-06 | 21.23 | 21.86 | 21.18 | 21.49 | +2.480% | 182,370 | +127.455% |
| 2025-06-05 | 20.60 | 21.52 | 20.14 | 20.97 | +2.093% | 159,881 | +133.095% |
| 2025-06-04 | 20.33 | 20.68 | 20.01 | 20.54 | +0.736% | 136,037 | +137.975% |
| 2025-06-03 | 20.23 | 20.99 | 19.62 | 20.39 | +1.191% | 229,463 | +139.725% |
| 2025-06-02 | 19.31 | 20.24 | 19.02 | 20.15 | +4.948% | 270,932 | +142.581% |
| 2025-05-30 | 19.28 | 19.50 | 18.63 | 19.20 | -1.690% | 230,423 | +154.583% |
| 2025-05-29 | 19.37 | 19.71 | 19.02 | 19.53 | +1.772% | 122,824 | +150.282% |
| 2025-05-28 | 19.61 | 19.80 | 19.11 | 19.19 | -2.192% | 146,816 | +154.716% |
| 2025-05-27 | 19.18 | 19.91 | 18.50 | 19.62 | +3.536% | 169,549 | +149.134% |
| 2025-05-23 | 19.19 | 19.39 | 18.32 | 18.95 | -3.953% | 269,541 | +157.942% |
| 2025-05-22 | 20.97 | 21.33 | 19.69 | 19.73 | -5.778% | 271,242 | +147.745% |
| 2025-05-21 | 19.92 | 21.32 | 19.85 | 20.94 | +4.076% | 400,714 | +133.429% |
| 2025-05-20 | 19.68 | 20.14 | 19.53 | 20.12 | +2.132% | 174,249 | +142.942% |
| 2025-05-19 | 19.52 | 19.82 | 18.83 | 19.70 | -0.681% | 180,243 | +148.122% |
| 2025-05-16 | 19.68 | 19.91 | 18.96 | 19.84 | +0.481% | 204,943 | +146.433% |
| 2025-05-15 | 18.40 | 20.12 | 18.13 | 19.74 | +7.987% | 240,711 | +147.619% |
| 2025-05-14 | 18.29 | 18.69 | 17.95 | 18.28 | -0.055% | 221,196 | +167.396% |
| 2025-05-13 | 18.47 | 18.55 | 17.64 | 18.29 | -1.720% | 191,670 | +167.250% |
| 2025-05-12 | 19.02 | 19.74 | 18.44 | 18.61 | -0.852% | 218,563 | +162.654% |
| 2025-05-09 | 18.83 | 19.75 | 18.50 | 18.77 | -0.688% | 250,170 | +160.416% |
| 2025-05-08 | 18.47 | 19.09 | 16.88 | 18.90 | +2.328% | 326,323 | +158.624% |
| 2025-05-07 | 22.55 | 25.42 | 18.00 | 18.47 | +1.150% | 711,344 | +164.645% |
| 2025-05-06 | 18.99 | 18.99 | 17.89 | 18.26 | -4.448% | 325,344 | +167.689% |
| 2025-05-05 | 19.01 | 19.45 | 18.70 | 19.11 | -1.291% | 89,217 | +155.782% |
| 2025-05-02 | 18.97 | 19.52 | 18.90 | 19.36 | 0.000% | 110,919 | +152.479% |