Dark

RIGL
Rigel Pharmaceuticals Inc. (New)
stock NASDAQ

At Close

Jul 16, 2026 3:59:56 PM EDT

41.69USD+1.238%(+0.51)351,162

35.87Bid 47.92Ask 12.05Spread

Pre-market

Jul 15, 2026 9:29:22 AM EDT

41.20USD+0.049%(+0.02)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

41.00USD-1.655%(-0.69)293

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	40.8500	43.1200	40.5600	41.6900	+1.238%	351,162	0.000%
2026-07-15	41.1000	41.5850	40.0100	41.1800	+0.024%	224,187	+1.238%
2026-07-14	41.3200	42.2699	40.6800	41.1700	-0.315%	270,809	+1.263%
2026-07-13	41.9200	42.8500	40.7700	41.3000	-2.938%	430,671	+0.944%
2026-07-10	43.7600	43.9900	41.5700	42.5500	-2.765%	462,528	-2.021%
2026-07-09	42.9700	43.9400	42.7100	43.7600	+1.933%	320,109	-4.730%
2026-07-08	41.2400	43.0000	41.2400	42.9300	+0.869%	313,678	-2.888%
2026-07-07	40.6600	43.0600	39.4401	42.5600	+5.726%	744,397	-2.044%
2026-07-06	38.8000	40.3300	38.8000	40.2550	+3.964%	449,679	+3.565%
2026-07-02	39.1800	40.3335	38.1450	38.7200	+1.123%	573,915	+7.670%
2026-07-01	38.8500	39.5700	38.2400	38.2900	-2.122%	274,185	+8.880%
2026-06-30	39.1200	40.2000	38.7200	39.1200	+0.205%	345,174	+6.570%
2026-06-29	39.0100	39.2450	37.9350	39.0400	+0.905%	283,733	+6.788%
2026-06-26	37.1700	39.2300	37.0000	38.6900	+4.596%	885,245	+7.754%
2026-06-25	36.5500	37.3600	36.1800	36.9900	+1.204%	271,830	+12.706%
2026-06-24	36.2300	37.0100	35.8230	36.5500	+2.640%	291,813	+14.063%
2026-06-23	35.8500	36.5000	35.5500	35.6100	-0.336%	257,500	+17.074%
2026-06-22	33.6500	36.5299	33.6400	35.7300	+8.569%	600,123	+16.681%
2026-06-18	33.9900	34.1450	32.4200	32.9100	-1.378%	972,705	+26.679%
2026-06-17	32.7100	34.3900	32.7100	33.3700	+2.803%	264,172	+24.933%
2026-06-16	33.5400	33.9800	31.8000	32.4600	-2.873%	388,622	+28.435%
2026-06-15	33.2400	33.7000	32.8400	33.4200	+1.735%	278,440	+24.746%
2026-06-12	32.0800	33.5700	31.9000	32.8500	+2.400%	241,692	+26.910%
2026-06-11	30.9300	32.4500	30.7700	32.0800	+3.785%	356,429	+29.956%
2026-06-10	30.5100	31.4900	30.4600	30.9100	+0.618%	210,019	+34.875%
2026-06-09	30.3800	31.0700	30.1301	30.7200	+2.128%	238,826	+35.710%
2026-06-08	29.9400	30.6000	29.6100	30.0800	+0.501%	187,388	+38.597%
2026-06-05	30.3300	30.6900	29.7400	29.9300	-1.058%	498,363	+39.292%
2026-06-04	30.5600	31.0922	29.9900	30.2500	-0.165%	230,364	+37.818%
2026-06-03	29.9300	30.4100	29.5700	30.3000	+0.933%	422,922	+37.591%
2026-06-02	29.3800	31.1000	28.4600	30.0200	+0.536%	405,865	+38.874%
2026-06-01	30.5500	30.5500	29.0850	29.8600	-2.066%	363,948	+39.618%
2026-05-29	31.1500	31.1500	29.8250	30.4900	+1.464%	350,219	+36.733%
2026-05-28	29.4800	30.3300	29.3300	30.0500	+1.934%	299,816	+38.735%
2026-05-27	29.1900	30.0200	29.0900	29.4800	+1.063%	336,955	+41.418%
2026-05-26	29.1700	29.3350	28.5101	29.1700	+0.552%	441,641	+42.921%
2026-05-22	29.0900	29.7000	28.9400	29.0100	-0.617%	183,368	+43.709%
2026-05-21	28.2800	29.6900	27.8800	29.1900	+1.284%	214,865	+42.823%
2026-05-20	28.3000	29.0000	27.9868	28.8200	+1.837%	308,820	+44.656%
2026-05-19	28.5600	28.9600	28.0000	28.3000	-1.084%	386,853	+47.314%
2026-05-18	29.0000	29.3200	27.9200	28.6100	-1.379%	448,571	+45.718%
2026-05-15	31.9200	32.8900	28.6300	29.0100	-9.117%	500,513	+43.709%
2026-05-14	32.6100	32.9799	31.3350	31.9200	-0.654%	450,657	+30.608%
2026-05-13	30.2200	33.0100	29.6550	32.1300	+9.397%	918,622	+29.754%
2026-05-12	27.9700	31.2350	27.9700	29.3700	+12.099%	1,230,839	+41.948%
2026-05-11	26.0000	26.5000	25.4500	26.2000	+0.614%	377,019	+59.122%
2026-05-08	26.2400	26.9600	26.0000	26.0400	-0.762%	299,364	+60.100%
2026-05-07	26.6800	26.6800	25.9400	26.2400	-1.612%	349,982	+58.880%
2026-05-06	28.7000	29.9999	25.7600	26.6700	-5.055%	849,650	+56.318%
2026-05-05	29.5400	30.0603	27.7000	28.0900	-4.909%	467,037	+48.416%
2026-05-04	29.4000	30.3700	29.4000	29.5400	+0.476%	253,569	+41.131%
2026-05-01	29.0100	29.5900	28.7900	29.4000	+1.730%	197,085	+41.803%
2026-04-30	29.4900	29.9800	28.5900	28.9000	-1.095%	515,664	+44.256%
2026-04-29	30.1000	30.4100	29.0100	29.2200	-4.385%	265,126	+42.676%
2026-04-28	30.6900	31.3500	30.4700	30.5600	+0.164%	309,412	+36.420%
2026-04-27	30.2400	30.9000	30.2000	30.5100	+0.726%	200,282	+36.644%
2026-04-24	30.7800	30.7800	29.6001	30.2900	-1.400%	306,303	+37.636%
2026-04-23	30.5700	30.8900	29.8900	30.7200	+0.820%	178,640	+35.710%
2026-04-22	32.4500	32.7750	30.2000	30.4700	-5.636%	522,697	+36.823%
2026-04-21	32.4900	32.7100	32.0000	32.2900	-0.616%	248,454	+29.111%
2026-04-20	32.4100	33.1000	32.0100	32.4900	+0.185%	235,713	+28.316%
2026-04-17	32.8000	33.1700	32.0000	32.4300	+2.077%	418,084	+28.554%
2026-04-16	32.2800	32.2800	31.2500	31.7700	-0.905%	413,863	+31.224%
2026-04-15	31.5600	32.2400	31.5600	32.0600	+2.134%	382,281	+30.037%
2026-04-14	30.4500	31.4550	30.3100	31.3900	+4.738%	414,113	+32.813%
2026-04-13	29.0100	30.2500	28.8301	29.9700	+2.637%	284,585	+39.106%
2026-04-10	30.5500	30.5500	28.7765	29.2000	-4.294%	782,545	+42.774%
2026-04-09	29.3000	30.6100	29.0750	30.5100	+2.624%	368,100	+36.644%
2026-04-08	29.5200	29.9100	28.4500	29.7300	+3.481%	385,388	+40.229%
2026-04-07	26.9400	28.7500	26.9000	28.7300	+5.007%	471,740	+45.110%
2026-04-06	27.5800	27.9500	27.1298	27.3600	-0.618%	202,941	+52.376%
2026-04-02	26.8300	27.6200	26.7500	27.5300	+0.109%	186,532	+51.435%
2026-04-01	27.3500	28.2300	27.1000	27.5000	+1.701%	246,814	+51.600%
2026-03-31	26.2700	27.1650	26.2700	27.0400	+5.132%	208,948	+54.179%
2026-03-30	25.9600	26.4200	25.6700	25.7200	-0.349%	229,184	+62.092%
2026-03-27	26.3300	26.5300	25.8100	25.8100	-2.124%	269,240	+61.527%
2026-03-26	26.0000	26.8200	26.0000	26.3700	+0.304%	179,068	+58.096%
2026-03-25	26.3900	26.8400	26.1800	26.2900	+0.612%	221,798	+58.577%
2026-03-24	25.9700	26.3300	25.0700	26.1300	-1.396%	292,888	+59.548%
2026-03-23	26.3900	27.0500	26.1700	26.5000	+2.080%	243,664	+57.321%
2026-03-20	26.0200	26.4700	25.5242	25.9600	-0.536%	463,580	+60.593%
2026-03-19	24.9500	26.2000	24.9500	26.1000	+2.594%	402,415	+59.732%
2026-03-18	26.2700	26.3026	25.0750	25.4400	-3.563%	373,734	+63.876%
2026-03-17	26.5600	26.7900	26.1300	26.3800	-0.640%	260,298	+58.036%
2026-03-16	26.5200	27.2600	26.3700	26.5500	+2.312%	325,021	+57.024%
2026-03-13	26.8700	27.1600	25.5300	25.9500	-2.444%	415,911	+60.655%
2026-03-12	27.0100	27.5150	26.5300	26.6000	-2.385%	417,717	+56.729%
2026-03-11	28.2800	28.6400	27.2200	27.2500	-4.184%	343,442	+52.991%
2026-03-10	28.6300	29.6700	28.2001	28.4400	+1.318%	506,944	+46.589%
2026-03-09	28.2900	29.2600	27.7200	28.0700	-2.771%	561,347	+48.522%
2026-03-06	28.8100	29.2000	28.2400	28.8700	-2.202%	354,349	+44.406%
2026-03-05	29.1500	30.1400	28.0100	29.5200	-0.371%	734,400	+41.226%
2026-03-04	30.2800	31.3100	28.1200	29.6300	-10.267%	1,231,459	+40.702%
2026-03-03	34.1200	35.0000	32.7600	33.0200	-4.622%	426,415	+26.257%
2026-03-02	33.9900	35.0000	33.7700	34.6200	-0.345%	331,100	+20.422%
2026-02-27	35.6500	36.5700	34.4400	34.7400	-2.716%	261,202	+20.006%
2026-02-26	34.5700	36.6700	34.1300	35.7100	+3.148%	367,947	+16.746%
2026-02-25	34.1600	34.8400	34.0200	34.6200	+0.319%	457,082	+20.422%
2026-02-24	34.0000	35.0000	33.9200	34.5100	+0.730%	304,733	+20.806%
2026-02-23	35.3200	36.1700	33.7200	34.2600	-3.384%	265,517	+21.687%
2026-02-20	36.5700	36.9500	35.3650	35.4600	-3.221%	354,546	+17.569%
2026-02-19	35.2900	36.6500	35.1900	36.6400	+2.576%	262,837	+13.783%
2026-02-18	35.5200	36.4450	35.1900	35.7200	+0.478%	370,751	+16.713%
2026-02-17	34.2900	35.6150	34.2900	35.5500	+3.584%	193,264	+17.271%
2026-02-13	34.2200	35.3700	34.2200	34.3200	+0.292%	195,798	+21.474%
2026-02-12	34.9900	34.9900	33.9000	34.2200	-2.061%	211,087	+21.829%
2026-02-11	34.6000	34.9400	33.2300	34.9400	+0.924%	282,996	+19.319%
2026-02-10	34.2400	34.9899	34.1000	34.6200	+0.610%	190,061	+20.422%
2026-02-09	34.4200	34.7800	33.7092	34.4100	+0.761%	226,902	+21.157%
2026-02-06	33.4600	35.0000	33.4600	34.1500	+2.800%	353,852	+22.079%
2026-02-05	34.3500	35.6800	33.0500	33.2200	-4.950%	422,037	+25.497%
2026-02-04	35.8700	36.3400	34.6100	34.9500	-3.453%	368,096	+19.285%
2026-02-03	35.7200	36.6500	35.4600	36.2000	+0.528%	217,624	+15.166%
2026-02-02	34.8600	36.4300	34.5850	36.0100	+3.299%	218,220	+15.773%
2026-01-30	34.8700	35.4300	33.9400	34.8600	-0.853%	246,219	+19.593%
2026-01-29	35.2100	35.9423	34.7200	35.1600	-0.255%	340,686	+18.572%
2026-01-28	37.2000	37.4000	35.1300	35.2500	-5.369%	380,977	+18.270%
2026-01-27	37.2400	37.8300	36.9600	37.2500	+0.676%	258,391	+11.919%
2026-01-26	36.7600	37.5500	36.3800	37.0000	+0.108%	360,220	+12.676%
2026-01-23	37.1600	37.8050	36.6000	36.9600	-2.557%	358,985	+12.798%
2026-01-22	37.3500	38.6899	37.0200	37.9300	+0.770%	242,883	+9.913%
2026-01-21	36.6100	37.7899	35.7940	37.6400	+3.577%	289,783	+10.760%
2026-01-20	36.9400	37.2000	36.0200	36.3400	-3.042%	366,066	+14.722%
2026-01-16	37.8000	38.4900	37.2001	37.4800	-0.794%	275,827	+11.233%
2026-01-15	39.0000	39.4900	37.6500	37.7800	-3.425%	316,611	+10.349%
2026-01-14	38.6600	39.1200	38.0000	39.1200	+3.056%	368,234	+6.570%
2026-01-13	39.8200	39.9000	37.0000	37.9600	-5.005%	489,255	+9.826%
2026-01-12	41.6600	41.7000	37.6800	39.9600	-2.155%	707,855	+4.329%
2026-01-09	44.9600	45.2500	40.7500	40.8400	-8.225%	679,584	+2.081%
2026-01-08	46.3000	46.7499	43.1000	44.5000	-5.380%	720,205	-6.315%
2026-01-07	43.7400	49.1000	43.5200	47.0300	+8.665%	812,617	-11.354%
2026-01-06	41.5000	43.4600	41.3500	43.2800	+5.074%	423,145	-3.674%
2026-01-05	41.7000	42.6603	40.5100	41.1900	-1.530%	351,669	+1.214%
2026-01-02	42.8600	43.2500	40.5000	41.8300	-2.335%	678,973	-0.335%
2025-12-31	42.8700	43.5600	42.1300	42.8300	0.000%	900,922	-2.662%
2025-12-30	42.9100	42.9100	41.5400	42.8300	-0.580%	1,056,478	-2.662%
2025-12-29	44.0100	44.0100	42.0900	43.0800	-2.113%	732,882	-3.227%
2025-12-26	44.4700	44.4700	42.6800	44.0100	-1.411%	629,744	-5.272%
2025-12-24	44.3300	44.8500	43.7801	44.6400	+1.593%	101,885	-6.608%
2025-12-23	43.8200	44.7100	43.2300	43.9400	-0.498%	274,767	-5.121%
2025-12-22	42.5800	44.2500	42.2000	44.1600	+6.179%	354,292	-5.593%
2025-12-19	41.9900	43.5620	41.5800	41.5900	-0.431%	1,435,210	+0.240%
2025-12-18	42.0300	43.4000	41.7000	41.7700	-0.405%	422,700	-0.192%
2025-12-17	41.9300	42.7400	41.4300	41.9400	-0.190%	268,670	-0.596%
2025-12-16	42.1400	42.7300	41.0000	42.0200	-1.083%	335,561	-0.785%
2025-12-15	41.4100	42.7200	40.8607	42.4800	+4.169%	569,681	-1.860%
2025-12-12	42.0900	42.2550	40.5200	40.7800	-3.020%	563,932	+2.231%
2025-12-11	40.9500	43.5750	40.6000	42.0500	+2.014%	402,517	-0.856%
2025-12-10	42.5100	43.4500	41.1400	41.2200	-2.622%	416,029	+1.140%
2025-12-09	42.4100	44.4600	41.9900	42.3300	-2.465%	455,402	-1.512%
2025-12-08	47.8700	48.0000	39.6000	43.4000	-11.284%	1,003,654	-3.940%
2025-12-05	47.5700	49.9600	46.9800	48.9200	+3.250%	447,489	-14.779%
2025-12-04	47.1300	48.5000	46.7601	47.3800	+0.360%	395,285	-12.009%
2025-12-03	44.0900	47.3000	44.0900	47.2100	+6.305%	473,577	-11.692%
2025-12-02	47.8200	47.8200	43.8100	44.4100	-6.030%	728,464	-6.125%
2025-12-01	50.0200	50.2700	46.8000	47.2600	-6.397%	588,671	-11.786%
2025-11-28	51.4500	52.2400	50.0600	50.4900	-0.922%	275,703	-17.429%
2025-11-26	50.5200	51.7250	49.2300	50.9600	+2.825%	470,257	-18.191%
2025-11-25	49.5700	50.0000	47.6500	49.5600	-0.482%	715,577	-15.880%
2025-11-24	46.5100	50.2344	45.7000	49.8000	+7.757%	757,718	-16.285%
2025-11-21	43.7500	47.2100	43.0100	46.2150	+5.417%	536,716	-9.791%
2025-11-20	42.5400	45.0850	42.1300	43.8400	+5.182%	695,522	-4.904%
2025-11-19	46.1000	47.2649	41.5500	41.6800	-9.823%	1,002,193	+0.024%
2025-11-18	42.0100	46.3100	41.0300	46.2200	+8.727%	960,527	-9.801%
2025-11-17	41.9400	42.6500	40.9400	42.5100	+1.359%	629,414	-1.929%
2025-11-14	39.5300	42.4700	39.3700	41.9400	+5.165%	714,498	-0.596%
2025-11-13	39.3200	40.1300	38.5800	39.8800	-0.150%	457,085	+4.539%
2025-11-12	38.5000	40.0600	38.1700	39.9400	+5.244%	807,376	+4.382%
2025-11-11	34.0600	38.2950	34.0019	37.9500	+9.841%	1,145,290	+9.855%
2025-11-10	35.3000	35.9100	34.0900	34.5500	-1.819%	701,043	+20.666%
2025-11-07	35.3700	35.9100	34.6400	35.1900	-2.575%	583,591	+18.471%
2025-11-06	37.9700	38.8300	36.0620	36.1200	-4.571%	763,053	+15.421%
2025-11-05	34.8700	39.5600	34.3900	37.8500	+33.369%	2,326,568	+10.145%
2025-11-04	30.0900	30.7950	28.0800	28.3800	-7.406%	913,225	+46.899%
2025-11-03	31.5800	31.7050	29.6381	30.6500	-2.945%	659,328	+36.020%
2025-10-31	32.0000	32.8999	31.2100	31.5800	-0.127%	473,408	+32.014%
2025-10-30	29.3600	31.6800	29.3600	31.6200	+7.551%	498,810	+31.847%
2025-10-29	29.7000	30.2000	29.1650	29.4000	-0.977%	261,667	+41.803%
2025-10-28	29.3300	30.0800	29.1400	29.6900	+0.372%	258,044	+40.418%
2025-10-27	30.1300	31.0000	29.5000	29.5800	-1.301%	419,368	+40.940%
2025-10-24	29.7100	30.5700	29.6100	29.9700	+1.973%	297,483	+39.106%
2025-10-23	30.6900	31.9200	29.2300	29.3900	-4.236%	447,586	+41.851%
2025-10-22	30.2500	31.5900	30.1300	30.6900	+1.388%	600,287	+35.842%
2025-10-21	29.5000	30.3700	29.0500	30.2700	+2.749%	389,619	+37.727%
2025-10-20	28.3000	30.0000	27.8550	29.4600	+5.440%	342,780	+41.514%
2025-10-17	28.0200	28.9900	27.7500	27.9400	-0.605%	383,569	+49.213%
2025-10-16	28.4500	28.4500	27.6350	28.1100	0.000%	342,710	+48.310%
2025-10-15	27.4500	28.2150	27.4100	28.1100	+2.666%	341,075	+48.310%
2025-10-14	26.4900	27.4900	26.3800	27.3800	+2.050%	409,036	+52.264%
2025-10-13	28.2500	28.6150	26.5300	26.8300	-4.791%	649,133	+55.386%
2025-10-10	28.4000	29.0000	28.0500	28.1800	-0.775%	462,074	+47.942%
2025-10-09	28.5500	28.6200	27.2400	28.4000	-1.252%	529,298	+46.796%
2025-10-08	30.2500	30.5999	27.1500	28.7600	-2.508%	1,133,350	+44.958%
2025-10-07	28.9500	30.2900	28.4400	29.5000	+2.076%	679,349	+41.322%
2025-10-06	28.6700	29.2500	28.0501	28.9000	+1.261%	352,689	+44.256%
2025-10-03	28.0400	29.4600	28.0300	28.5400	+1.494%	488,510	+46.076%
2025-10-02	28.4800	29.1800	27.7500	28.1200	-0.142%	473,603	+48.257%
2025-10-01	28.3200	28.9400	27.9054	28.1600	-0.600%	449,109	+48.047%
2025-09-30	28.6400	29.2149	28.0000	28.3300	-1.461%	661,488	+47.158%
2025-09-29	28.7200	29.1600	28.3310	28.7500	+0.419%	529,259	+45.009%
2025-09-26	28.6100	29.0000	27.9000	28.6300	-0.244%	697,435	+45.616%
2025-09-25	29.7700	30.0800	28.6300	28.7000	-5.218%	756,525	+45.261%
2025-09-24	33.6000	33.8911	29.5900	30.2800	-10.994%	1,143,145	+37.682%
2025-09-23	34.4500	35.3000	33.9000	34.0200	-1.248%	798,650	+22.546%
2025-09-22	34.8200	36.0500	34.3800	34.4500	-0.778%	994,732	+21.016%
2025-09-19	34.8300	35.1400	34.0500	34.7200	-1.111%	1,167,949	+20.075%
2025-09-18	34.6800	35.2250	33.9200	35.1100	+2.601%	758,822	+18.741%
2025-09-17	35.0900	35.8300	33.9618	34.2200	-2.173%	447,664	+21.829%
2025-09-16	37.1200	37.5000	34.6100	34.9800	-6.220%	405,936	+19.182%
2025-09-15	38.1600	38.7200	36.7000	37.3000	-1.739%	743,127	+11.769%
2025-09-12	37.7800	38.1300	37.1300	37.9600	+0.370%	379,820	+9.826%
2025-09-11	36.7400	37.8400	36.2100	37.8200	+3.673%	656,191	+10.233%
2025-09-10	36.0600	37.5599	35.5600	36.4800	+1.531%	637,955	+14.282%
2025-09-09	40.6500	41.5249	35.7800	35.9300	-12.087%	976,401	+16.031%
2025-09-08	41.5000	42.6500	40.6700	40.8700	-1.137%	841,934	+2.006%
2025-09-05	40.3100	41.3500	39.3500	41.3400	+3.015%	466,972	+0.847%
2025-09-04	40.5480	40.5480	38.1800	40.1300	+1.313%	584,864	+3.887%
2025-09-03	38.3800	39.6564	37.9700	39.6100	+2.990%	803,850	+5.251%
2025-09-02	38.7000	40.0000	38.0400	38.4600	-1.004%	404,225	+8.398%
2025-08-29	39.0000	39.3100	37.8100	38.8500	-1.170%	846,491	+7.310%
2025-08-28	39.7300	41.0000	39.0500	39.3100	-1.057%	828,411	+6.054%
2025-08-27	41.4000	42.0763	39.0000	39.7300	-4.541%	661,601	+4.933%
2025-08-26	41.2200	41.7300	40.2000	41.6200	+2.160%	771,140	+0.168%
2025-08-25	42.0900	42.9000	40.6500	40.7400	-1.831%	885,629	+2.332%
2025-08-22	42.6500	43.7181	41.0000	41.5000	-1.167%	895,701	+0.458%
2025-08-21	41.3600	42.7950	41.0000	41.9900	+1.523%	1,053,384	-0.714%
2025-08-20	38.9000	41.8600	38.4300	41.3600	+6.215%	1,082,616	+0.798%
2025-08-19	39.3600	40.9799	38.5300	38.9400	-2.820%	686,539	+7.062%
2025-08-18	40.0000	41.2500	39.5900	40.0700	+1.417%	1,140,190	+4.043%
2025-08-15	38.3000	39.6800	37.5001	39.5100	+4.276%	761,781	+5.518%
2025-08-14	35.8200	38.3500	35.2000	37.8900	+3.581%	779,655	+10.029%
2025-08-13	35.0700	37.6586	34.7000	36.5800	+5.968%	1,107,631	+13.969%
2025-08-12	33.7700	35.1700	33.3020	34.5200	+3.168%	1,140,921	+20.771%
2025-08-11	32.6200	33.8200	32.3460	33.4600	+5.552%	1,188,258	+24.597%
2025-08-08	30.5000	32.3977	30.0000	31.7000	+4.139%	1,375,967	+31.514%
2025-08-07	29.9500	30.4400	28.8800	30.4400	+2.113%	818,941	+36.958%
2025-08-06	27.1800	30.4298	26.0000	29.8100	+22.979%	2,295,167	+39.852%
2025-08-05	22.8000	24.8490	21.8700	24.2400	+6.925%	1,170,134	+71.988%
2025-08-04	22.2700	22.9600	21.8100	22.6700	+3.469%	421,548	+83.899%
2025-08-01	20.6500	22.0300	20.2751	21.9100	+4.036%	179,261	+90.278%
2025-07-31	20.9800	21.2869	20.7100	21.0600	+0.238%	173,818	+97.958%
2025-07-30	20.0300	21.4072	19.9000	21.0100	+5.578%	255,866	+98.429%
2025-07-29	20.0000	20.2200	19.5100	19.9000	-0.450%	251,347	+109.497%
2025-07-28	20.2500	20.5200	19.7400	19.9900	-0.892%	121,521	+108.554%
2025-07-25	20.5400	20.6450	20.0050	20.1700	-1.273%	164,015	+106.693%
2025-07-24	21.0700	21.3771	20.4100	20.4300	-3.037%	142,937	+104.063%
2025-07-23	20.2900	21.3579	20.1600	21.0700	+5.035%	209,473	+97.864%
2025-07-22	19.6100	20.2900	19.4300	20.0600	+2.399%	192,192	+107.827%
2025-07-21	18.9500	19.8500	18.8000	19.5900	+4.202%	201,318	+112.813%
2025-07-18	18.9900	19.0050	18.6600	18.8000	-0.582%	133,118	+121.755%
2025-07-17	19.2400	19.4265	18.7700	18.9100	-1.919%	144,948	+120.465%
2025-07-16	19.0800	19.4277	18.9000	19.2800	+2.011%	135,188	+116.234%
2025-07-15	19.3400	19.3400	18.6500	18.9000	-2.326%	155,760	+120.582%
2025-07-14	18.8100	19.3650	18.7250	19.3500	+2.489%	146,167	+115.452%
2025-07-11	19.4200	19.4900	18.6250	18.8800	-3.673%	212,770	+120.816%
2025-07-10	19.0100	19.6100	18.6600	19.6000	+2.941%	205,656	+112.704%
2025-07-09	18.5200	19.3800	18.5200	19.0400	+3.366%	239,257	+118.960%
2025-07-08	18.8300	18.9500	18.2400	18.4200	-2.229%	270,517	+126.330%
2025-07-07	18.7500	19.0450	18.4500	18.8400	-0.475%	234,110	+121.285%
2025-07-03	18.8400	19.1800	18.6500	18.9300	+1.501%	97,440	+120.232%
2025-07-02	18.7200	19.3500	18.4600	18.6500	-0.321%	217,503	+123.539%
2025-07-01	18.6800	19.0200	18.2400	18.7100	-0.107%	178,025	+122.822%
2025-06-30	19.4800	19.7183	18.5800	18.7300	-3.850%	292,796	+122.584%
2025-06-27	18.7100	19.7900	18.4050	19.4800	+3.838%	551,164	+114.014%
2025-06-26	18.7900	18.8400	18.2000	18.7600	+0.698%	259,550	+122.228%
2025-06-25	18.7100	18.9500	18.1400	18.6300	-0.374%	153,290	+123.779%
2025-06-24	19.0000	19.2100	18.4100	18.7000	-0.769%	164,894	+122.941%
2025-06-23	18.9200	19.1000	18.3500	18.8450	-0.449%	126,907	+121.226%
2025-06-20	19.5700	19.5700	18.8500	18.9300	-2.221%	304,897	+120.232%
2025-06-18	19.2000	19.8050	18.9200	19.3600	+1.044%	142,463	+115.341%
2025-06-17	20.1200	20.3861	19.1400	19.1600	-6.216%	210,882	+117.589%
2025-06-16	20.5500	21.5120	20.2200	20.4300	-0.439%	121,267	+104.063%
2025-06-13	20.8100	21.2100	20.4300	20.5200	-3.662%	144,831	+103.168%
2025-06-12	21.0000	21.6600	20.9700	21.3000	+0.519%	110,819	+95.728%
2025-06-11	21.7800	22.1846	21.1800	21.1900	-1.716%	102,889	+96.744%
2025-06-10	21.8200	22.5000	21.4700	21.5600	-1.327%	195,028	+93.367%
2025-06-09	21.7100	21.9100	21.0400	21.8500	+1.675%	216,141	+90.801%
2025-06-06	21.2300	21.8600	21.1786	21.4900	+2.480%	182,370	+93.997%
2025-06-05	20.6000	21.5200	20.1450	20.9700	+2.093%	159,881	+98.808%
2025-06-04	20.3300	20.6750	20.0100	20.5400	+0.736%	136,037	+102.970%
2025-06-03	20.2300	20.9900	19.6200	20.3900	+1.191%	229,463	+104.463%
2025-06-02	19.3100	20.2399	19.0200	20.1500	+4.948%	270,932	+106.898%
2025-05-30	19.2800	19.5000	18.6262	19.2000	-1.690%	230,423	+117.135%
2025-05-29	19.3700	19.7129	19.0200	19.5300	+1.772%	122,824	+113.466%
2025-05-28	19.6100	19.8000	19.1100	19.1900	-2.192%	146,816	+117.249%
2025-05-27	19.1800	19.9100	18.4968	19.6200	+3.536%	169,549	+112.487%
2025-05-23	19.1900	19.3850	18.3150	18.9500	-3.953%	269,541	+120.000%
2025-05-22	20.9700	21.3300	19.6900	19.7300	-5.778%	271,242	+111.303%
2025-05-21	19.9200	21.3200	19.8500	20.9400	+4.076%	400,714	+99.093%
2025-05-20	19.6800	20.1400	19.5300	20.1200	+2.132%	174,249	+107.207%
2025-05-19	19.5200	19.8200	18.8300	19.7000	-0.681%	180,243	+111.624%
2025-05-16	19.6800	19.9100	18.9650	19.8350	+0.481%	204,943	+110.184%
2025-05-15	18.4000	20.1200	18.1250	19.7400	+7.987%	240,711	+111.196%
2025-05-14	18.2900	18.6900	17.9500	18.2800	-0.055%	221,196	+128.063%
2025-05-13	18.4700	18.5500	17.6450	18.2900	-1.720%	191,670	+127.939%
2025-05-12	19.0200	19.7400	18.4362	18.6100	-0.852%	218,563	+124.019%
2025-05-09	18.8300	19.7469	18.5000	18.7700	-0.688%	250,170	+122.110%
2025-05-08	18.4700	19.0900	16.8800	18.9000	+2.328%	326,323	+120.582%
2025-05-07	22.5500	25.4200	18.0000	18.4700	+1.150%	711,344	+125.717%
2025-05-06	18.9900	18.9900	17.8850	18.2600	-4.448%	325,344	+128.313%
2025-05-05	19.0100	19.4450	18.7000	19.1100	-1.291%	89,217	+118.158%
2025-05-02	18.9700	19.5161	18.9000	19.3600	+3.419%	110,919	+115.341%
2025-05-01	19.5000	19.5600	18.6400	18.7200	-4.294%	152,066	+122.703%
2025-04-30	19.1500	19.6500	19.0000	19.5600	-0.051%	146,976	+113.139%
2025-04-29	19.5000	19.8550	19.1100	19.5700	+0.824%	194,630	+113.030%
2025-04-28	19.2500	19.6100	18.8800	19.4100	+0.674%	106,672	+114.786%
2025-04-25	18.7800	19.4900	18.3450	19.2800	+1.154%	107,062	+116.234%
2025-04-24	18.2400	19.1100	18.1400	19.0600	+4.956%	159,613	+118.730%
2025-04-23	18.0400	19.0100	18.0400	18.1600	+2.368%	146,509	+129.570%
2025-04-22	17.1600	17.8200	16.9000	17.7400	+4.784%	133,814	+135.006%
2025-04-21	16.6600	17.5200	16.4300	16.9300	+0.475%	219,943	+146.249%
2025-04-17	16.3900	17.1000	16.1100	16.8500	+2.183%	103,445	+147.418%
2025-04-16	17.0500	17.1200	16.0500	16.4900	-3.228%	186,410	+152.820%
2025-04-15	17.0700	17.6650	16.7200	17.0400	-0.988%	141,408	+144.660%
2025-04-14	17.0900	17.6050	16.5000	17.2100	+3.177%	157,146	+142.243%
2025-04-11	16.2000	16.7350	15.8100	16.6800	+2.583%	155,126	+149.940%
2025-04-10	16.9700	16.9700	15.6950	16.2600	-5.794%	475,226	+156.396%
2025-04-09	15.8300	17.7038	15.5000	17.2600	+5.437%	259,184	+141.541%
2025-04-08	17.8000	17.8700	16.0400	16.3700	-3.932%	170,382	+154.673%
2025-04-07	16.1700	18.0750	15.6600	17.0400	-1.160%	293,601	+144.660%
2025-04-04	16.5700	17.4900	16.5500	17.2400	-2.351%	237,553	+141.821%
2025-04-03	17.0200	18.1400	17.0000	17.6550	-3.048%	183,866	+136.137%
2025-04-02	17.1500	18.3005	17.1500	18.2100	+6.181%	210,851	+128.940%
2025-04-01	17.7800	17.8300	16.9000	17.1500	-4.669%	242,130	+143.090%
2025-03-31	17.3900	18.4500	17.0100	17.9900	+0.615%	421,520	+131.740%
2025-03-28	18.2900	18.6300	17.7500	17.8800	-2.773%	233,824	+133.166%
2025-03-27	19.5100	19.9700	18.3500	18.3900	-3.109%	187,416	+126.699%
2025-03-26	19.0200	19.5700	18.8658	18.9800	+0.370%	211,651	+119.652%
2025-03-25	20.4500	20.6200	18.8700	18.9100	-7.936%	234,489	+120.465%
2025-03-24	20.3400	20.7200	19.7828	20.5400	+1.683%	162,487	+102.970%
2025-03-21	20.1300	20.5400	19.8683	20.2000	-0.835%	659,204	+106.386%
2025-03-20	20.2500	21.0000	20.1400	20.3700	-0.342%	197,333	+104.664%
2025-03-19	20.3900	20.7600	19.8100	20.4400	+0.541%	112,140	+103.963%
2025-03-18	20.8900	21.1900	20.3100	20.3300	-3.329%	98,997	+105.066%
2025-03-17	20.1200	21.1600	19.7987	21.0300	+4.471%	207,095	+98.241%
2025-03-14	20.1200	20.3300	19.5700	20.1300	+1.105%	155,748	+107.104%
2025-03-13	20.3300	20.5650	19.7101	19.9100	-2.545%	146,234	+109.392%
2025-03-12	19.8700	20.8800	19.0034	20.4300	+4.823%	194,553	+104.063%
2025-03-11	19.5100	19.8800	18.5277	19.4900	-0.205%	287,701	+113.905%
2025-03-10	20.0900	20.3050	18.4400	19.5300	-4.825%	343,413	+113.466%
2025-03-07	19.8200	20.6500	19.3700	20.5200	+4.162%	184,529	+103.168%
2025-03-06	20.2800	20.9400	19.4400	19.7000	-2.908%	236,929	+111.624%
2025-03-05	20.1500	21.5000	19.0001	20.2900	-8.107%	577,991	+105.471%
2025-03-04	22.0400	22.4000	21.0100	22.0800	-1.296%	264,366	+88.813%
2025-03-03	23.0100	23.5000	21.9300	22.3700	-2.992%	251,497	+86.366%
2025-02-28	21.4300	23.2200	21.1900	23.0600	+5.877%	237,100	+80.789%
2025-02-27	22.6400	22.7500	21.5800	21.7800	-2.463%	210,077	+91.414%
2025-02-26	21.5000	22.8000	21.5000	22.3300	+3.860%	264,359	+86.700%
2025-02-25	21.6000	21.8700	20.7100	21.5000	+0.514%	130,625	+93.907%
2025-02-24	20.5600	22.2400	20.3500	21.3900	+6.471%	223,833	+94.904%
2025-02-21	21.2300	21.3699	20.0900	20.0900	-3.553%	129,288	+107.516%
2025-02-20	20.5400	21.0450	20.1100	20.8300	+1.018%	94,884	+100.144%
2025-02-19	20.4600	21.2000	20.2800	20.6200	-0.579%	142,694	+102.182%
2025-02-18	21.7500	21.9300	20.5000	20.7400	-3.848%	167,681	+101.013%
2025-02-14	20.9000	21.7600	20.6150	21.5700	+3.404%	134,106	+93.278%
2025-02-13	20.8700	21.1200	20.0000	20.8600	+0.192%	130,515	+99.856%
2025-02-12	20.2700	20.9700	20.1400	20.8200	-0.096%	168,487	+100.240%
2025-02-11	21.1100	21.1100	20.3170	20.8400	-2.889%	185,374	+100.048%
2025-02-10	21.9500	22.0900	20.6100	21.4600	-2.188%	217,761	+94.268%
2025-02-07	24.2400	24.2800	21.5900	21.9400	-10.045%	232,505	+90.018%
2025-02-06	23.3000	24.4838	23.1000	24.3900	+6.786%	1,004,006	+70.931%
2025-02-05	20.9800	22.9000	20.8250	22.8400	+9.492%	375,700	+82.531%
2025-02-04	21.1200	21.4250	20.6300	20.8600	-1.418%	488,211	+99.856%
2025-02-03	20.9000	21.7100	20.3700	21.1600	-2.263%	146,396	+97.023%
2025-01-31	22.5900	23.0100	21.2650	21.6500	-4.204%	137,933	+92.564%
2025-01-30	22.7600	23.0000	22.3417	22.6000	+0.489%	129,401	+84.469%
2025-01-29	22.0200	22.8500	21.8837	22.4900	+1.489%	92,432	+85.371%
2025-01-28	21.7200	22.1700	20.9800	22.1600	+2.026%	126,966	+88.132%
2025-01-27	22.1700	23.2000	21.4628	21.7200	-2.030%	171,351	+91.943%
2025-01-24	21.9800	22.3200	21.2402	22.1700	+0.136%	166,696	+88.047%