SYRE
Spyre Therapeutics, Inc. Common Stock
stockNASDAQ
At CloseOct 9, 2026 3:59:58 PM EDT
85.70USD+7.259%(+5.80)1,116,438
SYRE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 79.90 | 86.22 | 78.73 | 85.69 | +7.247% | 1,116,438 | 0.000% |
| 2026-10-08 | 79.58 | 80.91 | 77.05 | 79.90 | -1.175% | 2,326,679 | +7.247% |
| 2026-10-07 | 78.91 | 82.22 | 78.00 | 80.85 | +0.924% | 2,719,344 | +5.986% |
| 2026-10-06 | 92.08 | 92.08 | 79.36 | 80.11 | -13.600% | 4,252,338 | +6.965% |
| 2026-10-05 | 93.02 | 95.01 | 89.49 | 92.72 | -0.504% | 642,857 | -7.582% |
| 2026-10-02 | 91.16 | 95.27 | 90.48 | 93.19 | +3.625% | 1,235,019 | -8.048% |
| 2026-10-01 | 89.13 | 94.06 | 87.25 | 89.93 | +1.011% | 1,662,581 | -4.715% |
| 2026-09-30 | 88.64 | 95.08 | 88.00 | 89.03 | +5.087% | 2,096,144 | -3.752% |
| 2026-09-29 | 85.09 | 86.64 | 83.25 | 84.72 | -1.247% | 1,053,253 | +1.145% |
| 2026-09-28 | 84.72 | 87.12 | 84.00 | 85.79 | +0.117% | 1,045,536 | -0.117% |
| 2026-09-25 | 88.10 | 88.10 | 85.63 | 85.69 | -1.608% | 560,081 | 0.000% |
| 2026-09-24 | 87.46 | 87.46 | 82.93 | 87.09 | -1.225% | 1,729,587 | -1.608% |
| 2026-09-23 | 91.56 | 91.56 | 86.30 | 88.17 | -4.132% | 918,770 | -2.813% |
| 2026-09-22 | 91.53 | 93.58 | 89.90 | 91.97 | -0.065% | 1,223,437 | -6.828% |
| 2026-09-21 | 91.07 | 94.06 | 89.65 | 92.03 | +1.972% | 1,448,750 | -6.889% |
| 2026-09-18 | 92.82 | 93.34 | 89.85 | 90.25 | -2.622% | 3,357,066 | -5.053% |
| 2026-09-17 | 92.86 | 95.19 | 91.14 | 92.68 | +1.656% | 1,438,926 | -7.542% |
| 2026-09-16 | 91.38 | 93.06 | 90.48 | 91.17 | +0.242% | 1,257,642 | -6.011% |
| 2026-09-15 | 90.82 | 91.07 | 88.47 | 90.95 | +0.165% | 858,488 | -5.783% |
| 2026-09-14 | 90.21 | 91.40 | 89.43 | 90.80 | +0.221% | 1,101,161 | -5.628% |
| 2026-09-11 | 90.00 | 91.41 | 87.89 | 90.60 | +2.131% | 886,055 | -5.419% |
| 2026-09-10 | 85.56 | 88.72 | 85.26 | 88.71 | +2.048% | 902,459 | -3.404% |
| 2026-09-09 | 88.07 | 89.57 | 86.85 | 86.93 | -4.252% | 1,005,796 | -1.426% |
| 2026-09-08 | 85.00 | 92.10 | 85.00 | 90.79 | +2.034% | 1,249,657 | -5.617% |
| 2026-09-04 | 86.45 | 89.18 | 84.68 | 88.98 | +1.983% | 803,857 | -3.697% |
| 2026-09-03 | 86.71 | 87.90 | 85.78 | 87.25 | +0.230% | 1,054,195 | -1.788% |
| 2026-09-02 | 88.05 | 90.18 | 84.00 | 87.05 | -1.638% | 1,361,713 | -1.562% |
| 2026-09-01 | 87.06 | 90.00 | 85.00 | 88.50 | -0.929% | 1,429,115 | -3.175% |
| 2026-08-31 | 89.15 | 90.97 | 86.40 | 89.33 | -1.140% | 1,913,158 | -4.075% |
| 2026-08-28 | 91.75 | 93.39 | 89.45 | 90.36 | -3.477% | 1,266,564 | -5.168% |
| 2026-08-27 | 93.61 | 94.94 | 91.25 | 93.61 | +0.011% | 1,165,485 | -8.466% |
| 2026-08-26 | 92.41 | 96.22 | 90.60 | 93.61 | -12.812% | 3,115,250 | -8.456% |
| 2026-08-25 | 109.02 | 110.15 | 106.94 | 107.36 | +0.666% | 923,599 | -20.184% |
| 2026-08-24 | 106.49 | 108.02 | 104.94 | 106.65 | +0.150% | 640,582 | -19.653% |
| 2026-08-21 | 108.85 | 110.00 | 105.71 | 106.49 | -1.206% | 1,014,918 | -19.532% |
| 2026-08-20 | 106.60 | 108.18 | 104.56 | 107.79 | -1.037% | 700,636 | -20.503% |
| 2026-08-19 | 110.00 | 110.17 | 104.17 | 108.92 | +1.020% | 1,166,127 | -21.328% |
| 2026-08-18 | 102.46 | 108.62 | 101.44 | 107.82 | +3.078% | 949,561 | -20.525% |
| 2026-08-17 | 102.94 | 104.96 | 102.26 | 104.60 | +0.936% | 891,635 | -18.078% |
| 2026-08-14 | 101.21 | 104.13 | 95.61 | 103.63 | +1.748% | 559,504 | -17.312% |
| 2026-08-13 | 101.00 | 103.84 | 100.90 | 101.85 | -2.152% | 525,435 | -15.866% |
| 2026-08-12 | 105.06 | 105.06 | 99.00 | 104.09 | +1.314% | 909,634 | -17.677% |
| 2026-08-11 | 105.33 | 105.44 | 99.84 | 102.74 | -2.459% | 931,735 | -16.595% |
| 2026-08-10 | 106.19 | 107.00 | 103.33 | 105.33 | +0.400% | 822,715 | -18.646% |
| 2026-08-07 | 106.01 | 106.67 | 103.64 | 104.91 | +1.441% | 526,596 | -18.320% |
| 2026-08-06 | 102.39 | 106.75 | 101.64 | 103.42 | -0.891% | 454,483 | -17.144% |
| 2026-08-05 | 104.94 | 108.14 | 100.88 | 104.35 | -0.562% | 1,037,497 | -17.882% |
| 2026-08-04 | 98.27 | 105.25 | 97.03 | 104.94 | +10.545% | 831,997 | -18.344% |
| 2026-08-03 | 97.15 | 99.58 | 92.71 | 94.93 | -3.458% | 898,397 | -9.733% |
| 2026-07-31 | 100.58 | 100.58 | 95.27 | 98.33 | -3.123% | 621,726 | -12.855% |
| 2026-07-30 | 98.26 | 101.88 | 97.39 | 101.50 | +3.709% | 851,502 | -15.576% |
| 2026-07-29 | 99.38 | 100.98 | 94.52 | 97.87 | -2.091% | 1,216,610 | -12.445% |
| 2026-07-28 | 97.19 | 100.93 | 92.37 | 99.96 | -0.080% | 1,513,006 | -14.276% |
| 2026-07-27 | 102.01 | 105.05 | 98.87 | 100.04 | -2.046% | 669,886 | -14.344% |
| 2026-07-24 | 100.56 | 103.57 | 98.79 | 102.13 | +2.140% | 812,830 | -16.097% |
| 2026-07-23 | 97.06 | 100.35 | 97.00 | 99.99 | +0.827% | 635,067 | -14.301% |
| 2026-07-22 | 102.39 | 102.39 | 99.06 | 99.17 | -3.437% | 596,166 | -13.593% |
| 2026-07-21 | 99.07 | 103.31 | 98.50 | 102.70 | +5.517% | 776,545 | -16.563% |
| 2026-07-20 | 101.02 | 102.92 | 97.28 | 97.33 | -2.893% | 750,187 | -11.959% |
| 2026-07-17 | 94.26 | 101.36 | 92.37 | 100.23 | +6.492% | 1,091,487 | -14.507% |
| 2026-07-16 | 103.32 | 103.32 | 93.37 | 94.12 | -7.789% | 1,370,654 | -8.957% |
| 2026-07-15 | 100.21 | 102.58 | 95.14 | 102.07 | +3.153% | 1,520,637 | -16.048% |
| 2026-07-14 | 96.06 | 105.09 | 94.95 | 98.95 | +5.569% | 2,711,065 | -13.401% |
| 2026-07-13 | 95.72 | 96.81 | 92.67 | 93.73 | -4.103% | 1,038,858 | -8.578% |
| 2026-07-10 | 98.75 | 99.34 | 94.13 | 97.74 | -1.023% | 778,884 | -12.329% |
| 2026-07-09 | 96.36 | 99.00 | 96.11 | 98.75 | +3.512% | 1,329,833 | -13.225% |
| 2026-07-08 | 94.36 | 95.59 | 90.64 | 95.40 | +1.242% | 1,240,474 | -10.178% |
| 2026-07-07 | 90.00 | 95.16 | 86.60 | 94.23 | +6.187% | 1,305,918 | -9.063% |
| 2026-07-06 | 87.27 | 91.89 | 86.61 | 88.74 | +2.436% | 1,388,918 | -3.437% |
| 2026-07-02 | 89.11 | 89.69 | 85.17 | 86.63 | -2.542% | 973,964 | -1.085% |
| 2026-07-01 | 88.21 | 89.02 | 86.41 | 88.89 | +0.124% | 1,682,239 | -3.600% |
| 2026-06-30 | 90.30 | 91.95 | 88.60 | 88.78 | -1.531% | 1,467,502 | -3.481% |
| 2026-06-29 | 86.56 | 90.90 | 84.81 | 90.16 | +2.583% | 2,014,817 | -4.958% |
| 2026-06-26 | 91.00 | 91.00 | 85.97 | 87.89 | -0.880% | 4,441,241 | -2.503% |
| 2026-06-25 | 86.46 | 89.67 | 84.96 | 88.67 | +2.818% | 2,109,267 | -3.361% |
| 2026-06-24 | 83.22 | 88.15 | 81.65 | 86.24 | -11.139% | 4,044,585 | -0.638% |
| 2026-06-23 | 97.72 | 102.06 | 95.31 | 97.05 | -3.260% | 2,640,323 | -11.705% |
| 2026-06-22 | 95.00 | 101.70 | 95.00 | 100.32 | +13.561% | 2,805,256 | -14.583% |
| 2026-06-18 | 89.55 | 90.99 | 86.18 | 88.34 | +0.972% | 2,420,430 | -3.000% |
| 2026-06-17 | 84.97 | 88.03 | 83.17 | 87.49 | +4.891% | 1,537,190 | -2.057% |
| 2026-06-16 | 83.54 | 84.92 | 81.70 | 83.41 | -0.203% | 1,337,113 | +2.733% |
| 2026-06-15 | 81.57 | 84.69 | 80.79 | 83.58 | +3.453% | 1,156,437 | +2.525% |
| 2026-06-12 | 81.09 | 84.43 | 80.72 | 80.79 | +0.025% | 958,742 | +6.065% |
| 2026-06-11 | 75.74 | 81.62 | 75.35 | 80.77 | +7.579% | 1,268,039 | +6.091% |
| 2026-06-10 | 77.18 | 79.52 | 74.79 | 75.08 | -1.779% | 981,532 | +14.132% |
| 2026-06-09 | 73.65 | 77.11 | 70.89 | 76.44 | +6.167% | 1,593,140 | +12.101% |
| 2026-06-08 | 75.53 | 76.31 | 71.11 | 72.00 | -2.240% | 1,036,035 | +19.014% |
| 2026-06-05 | 77.77 | 78.90 | 73.06 | 73.65 | -6.154% | 1,479,793 | +16.348% |
| 2026-06-04 | 73.57 | 79.54 | 73.29 | 78.48 | +6.746% | 1,119,156 | +9.187% |
| 2026-06-03 | 70.33 | 76.11 | 69.81 | 73.52 | +6.304% | 1,679,680 | +16.553% |
| 2026-06-02 | 69.99 | 70.50 | 68.50 | 69.16 | -1.956% | 814,719 | +23.901% |
| 2026-06-01 | 72.39 | 73.21 | 68.85 | 70.54 | -4.027% | 921,839 | +21.477% |
| 2026-05-29 | 72.11 | 74.36 | 71.51 | 73.50 | +1.928% | 1,113,790 | +16.585% |
| 2026-05-28 | 72.36 | 73.33 | 71.08 | 72.11 | -0.552% | 428,977 | +18.832% |
| 2026-05-27 | 73.99 | 74.35 | 72.24 | 72.51 | -1.548% | 557,990 | +18.177% |
| 2026-05-26 | 74.87 | 76.12 | 72.11 | 73.65 | -0.540% | 478,893 | +16.348% |
| 2026-05-22 | 75.34 | 75.63 | 73.11 | 74.05 | -0.363% | 574,925 | +15.719% |
| 2026-05-21 | 70.89 | 74.43 | 70.18 | 74.32 | +3.337% | 738,436 | +15.299% |
| 2026-05-20 | 68.64 | 72.47 | 67.88 | 71.92 | +7.956% | 1,088,338 | +19.146% |
| 2026-05-19 | 70.08 | 70.08 | 64.67 | 66.62 | -4.937% | 1,385,704 | +28.625% |
| 2026-05-18 | 75.08 | 75.65 | 69.01 | 70.08 | -6.460% | 1,079,527 | +22.275% |
| 2026-05-15 | 77.08 | 77.08 | 72.54 | 74.92 | -0.965% | 1,958,724 | +14.375% |
| 2026-05-14 | 76.51 | 77.76 | 74.49 | 75.65 | -0.865% | 449,789 | +13.272% |
| 2026-05-13 | 75.69 | 78.00 | 73.48 | 76.31 | +1.692% | 776,750 | +12.292% |
| 2026-05-12 | 77.00 | 77.20 | 73.22 | 75.04 | -1.819% | 1,760,552 | +14.192% |
| 2026-05-11 | 75.15 | 78.80 | 74.39 | 76.43 | +1.846% | 1,333,266 | +12.116% |
| 2026-05-08 | 73.10 | 75.91 | 72.40 | 75.05 | +2.661% | 840,633 | +14.185% |
| 2026-05-07 | 73.58 | 74.51 | 71.13 | 73.10 | +0.137% | 923,854 | +17.223% |
| 2026-05-06 | 70.68 | 73.51 | 70.11 | 73.00 | +2.802% | 711,407 | +17.384% |
| 2026-05-05 | 70.64 | 73.22 | 70.21 | 71.01 | +2.720% | 2,010,985 | +20.673% |
| 2026-05-04 | 68.26 | 71.67 | 67.18 | 69.13 | -0.418% | 1,008,977 | +23.955% |
| 2026-05-01 | 74.09 | 76.00 | 69.17 | 69.42 | -6.756% | 1,463,723 | +23.437% |
| 2026-04-30 | 72.33 | 75.00 | 72.08 | 74.45 | +3.561% | 1,044,357 | +15.097% |
| 2026-04-29 | 68.25 | 73.61 | 67.50 | 71.89 | +4.750% | 1,808,285 | +19.196% |
| 2026-04-28 | 72.10 | 73.95 | 68.20 | 68.63 | -4.548% | 1,070,633 | +24.858% |
| 2026-04-27 | 69.53 | 72.30 | 69.53 | 71.90 | +3.201% | 686,943 | +19.179% |
| 2026-04-24 | 69.83 | 72.07 | 68.43 | 69.67 | +0.621% | 601,176 | +22.994% |
| 2026-04-23 | 73.01 | 73.73 | 68.33 | 69.24 | -5.151% | 693,335 | +23.758% |
| 2026-04-22 | 72.96 | 74.35 | 71.71 | 73.00 | +2.427% | 1,070,826 | +17.384% |
| 2026-04-21 | 73.39 | 74.84 | 69.95 | 71.27 | -2.889% | 1,354,766 | +20.233% |
| 2026-04-20 | 72.20 | 74.68 | 72.03 | 73.39 | +0.520% | 915,910 | +16.760% |
| 2026-04-17 | 70.32 | 74.60 | 70.21 | 73.01 | +4.749% | 2,126,536 | +17.367% |
| 2026-04-16 | 68.94 | 70.30 | 66.88 | 69.70 | +1.029% | 2,195,106 | +22.941% |
| 2026-04-15 | 67.75 | 69.45 | 64.60 | 68.99 | +7.780% | 4,196,652 | +24.206% |
| 2026-04-14 | 67.68 | 67.68 | 60.75 | 64.01 | +1.170% | 1,672,992 | +33.870% |
| 2026-04-13 | 67.00 | 75.00 | 59.02 | 63.27 | +23.357% | 5,361,081 | +35.435% |
| 2026-04-10 | 51.40 | 52.98 | 50.85 | 51.29 | -0.927% | 499,200 | +67.070% |
| 2026-04-09 | 51.63 | 52.77 | 51.20 | 51.77 | -0.404% | 587,537 | +65.521% |
| 2026-04-08 | 52.70 | 54.39 | 50.39 | 51.98 | +1.523% | 1,043,910 | +64.852% |
| 2026-04-07 | 48.97 | 51.26 | 48.83 | 51.20 | +4.532% | 799,900 | +67.363% |
| 2026-04-06 | 47.58 | 49.85 | 46.79 | 48.98 | +2.942% | 791,810 | +74.949% |
| 2026-04-02 | 47.17 | 48.40 | 46.27 | 47.58 | -2.699% | 438,075 | +80.097% |
| 2026-04-01 | 50.33 | 51.00 | 48.64 | 48.90 | -3.053% | 890,689 | +75.235% |
| 2026-03-31 | 46.28 | 51.06 | 46.28 | 50.44 | +11.052% | 1,043,725 | +69.885% |
| 2026-03-30 | 47.75 | 48.47 | 44.80 | 45.42 | -3.995% | 712,641 | +88.661% |
| 2026-03-27 | 46.93 | 47.95 | 46.70 | 47.31 | -0.442% | 832,292 | +81.124% |
| 2026-03-26 | 45.39 | 49.30 | 45.23 | 47.52 | +4.028% | 1,332,527 | +80.324% |
| 2026-03-25 | 42.93 | 45.79 | 42.68 | 45.68 | +8.195% | 667,978 | +87.588% |
| 2026-03-24 | 41.78 | 42.76 | 40.91 | 42.22 | -1.263% | 724,609 | +102.961% |
| 2026-03-23 | 42.02 | 44.08 | 41.73 | 42.76 | +3.661% | 779,447 | +100.398% |
| 2026-03-20 | 42.11 | 43.22 | 41.16 | 41.25 | -2.505% | 1,410,668 | +107.733% |
| 2026-03-19 | 42.98 | 43.22 | 41.74 | 42.31 | -1.742% | 628,435 | +102.529% |
| 2026-03-18 | 44.28 | 44.28 | 42.36 | 43.06 | -2.025% | 798,511 | +99.001% |
| 2026-03-17 | 44.25 | 45.39 | 43.77 | 43.95 | -0.272% | 844,145 | +94.972% |
| 2026-03-16 | 40.73 | 44.49 | 40.73 | 44.07 | +10.479% | 1,246,087 | +94.441% |
| 2026-03-13 | 40.92 | 42.40 | 39.00 | 39.89 | -1.287% | 844,901 | +114.816% |
| 2026-03-12 | 40.22 | 40.75 | 39.20 | 40.41 | -2.627% | 711,427 | +112.051% |
| 2026-03-11 | 41.25 | 42.61 | 41.05 | 41.50 | -0.168% | 571,272 | +106.482% |
| 2026-03-10 | 41.09 | 42.93 | 41.09 | 41.57 | +1.217% | 650,850 | +106.134% |
| 2026-03-09 | 39.75 | 41.88 | 39.21 | 41.07 | +2.291% | 890,333 | +108.644% |
| 2026-03-06 | 39.99 | 40.59 | 38.36 | 40.15 | -1.084% | 567,557 | +113.425% |
| 2026-03-05 | 40.34 | 41.50 | 39.90 | 40.59 | -1.000% | 638,556 | +111.111% |
| 2026-03-04 | 40.14 | 42.58 | 40.07 | 41.00 | +2.321% | 725,322 | +109.000% |
| 2026-03-03 | 40.99 | 41.85 | 39.98 | 40.07 | -5.695% | 921,765 | +113.851% |
| 2026-03-02 | 41.27 | 42.93 | 40.74 | 42.49 | -1.209% | 742,259 | +101.671% |
| 2026-02-27 | 42.42 | 43.80 | 42.27 | 43.01 | -0.324% | 695,217 | +99.233% |
| 2026-02-26 | 43.79 | 44.26 | 42.03 | 43.15 | -1.664% | 534,838 | +98.586% |
| 2026-02-25 | 44.18 | 44.88 | 43.43 | 43.88 | +0.990% | 519,234 | +95.283% |
| 2026-02-24 | 44.17 | 44.81 | 43.05 | 43.45 | -1.652% | 636,487 | +97.215% |
| 2026-02-23 | 43.01 | 45.76 | 42.26 | 44.18 | +2.245% | 1,095,772 | +93.957% |
| 2026-02-20 | 37.82 | 43.56 | 37.81 | 43.21 | +14.282% | 2,278,488 | +98.311% |
| 2026-02-19 | 36.66 | 38.16 | 35.93 | 37.81 | +3.306% | 804,009 | +126.633% |
| 2026-02-18 | 36.05 | 37.66 | 35.93 | 36.60 | +1.808% | 702,341 | +134.126% |
| 2026-02-17 | 36.39 | 37.22 | 34.96 | 35.95 | -1.856% | 680,984 | +138.359% |
| 2026-02-13 | 35.02 | 37.98 | 35.02 | 36.63 | +5.138% | 1,319,493 | +133.934% |
| 2026-02-12 | 33.98 | 34.92 | 33.59 | 34.84 | +2.712% | 623,239 | +145.953% |
| 2026-02-11 | 33.59 | 34.13 | 32.35 | 33.92 | +1.073% | 362,046 | +152.624% |
| 2026-02-10 | 34.28 | 34.93 | 33.19 | 33.56 | -1.178% | 645,998 | +155.334% |
| 2026-02-09 | 35.12 | 35.58 | 33.78 | 33.96 | -3.303% | 679,561 | +152.326% |
| 2026-02-06 | 33.77 | 35.21 | 33.16 | 35.12 | +6.618% | 790,548 | +143.992% |
| 2026-02-05 | 31.85 | 33.67 | 31.40 | 32.94 | +2.713% | 972,914 | +160.140% |
| 2026-02-04 | 33.57 | 34.07 | 30.92 | 32.07 | -3.665% | 408,688 | +167.197% |
| 2026-02-03 | 32.77 | 33.96 | 32.66 | 33.29 | +1.649% | 453,778 | +157.405% |
| 2026-02-02 | 31.76 | 33.35 | 30.99 | 32.75 | +2.408% | 442,966 | +161.649% |
| 2026-01-30 | 33.27 | 33.65 | 31.60 | 31.98 | -4.765% | 535,775 | +167.949% |
| 2026-01-29 | 32.96 | 33.77 | 32.83 | 33.58 | +1.328% | 570,998 | +155.182% |
| 2026-01-28 | 33.45 | 34.03 | 32.49 | 33.14 | -0.659% | 318,653 | +158.570% |
| 2026-01-27 | 32.31 | 33.77 | 32.31 | 33.36 | +3.314% | 360,101 | +156.865% |
| 2026-01-26 | 31.52 | 33.08 | 31.52 | 32.29 | +0.796% | 410,667 | +165.376% |
| 2026-01-23 | 33.05 | 34.47 | 31.77 | 32.03 | -6.028% | 407,767 | +167.489% |
| 2026-01-22 | 33.87 | 35.06 | 33.82 | 34.09 | +0.294% | 847,479 | +151.364% |
| 2026-01-21 | 33.68 | 34.51 | 33.33 | 33.99 | +0.771% | 512,300 | +152.104% |
| 2026-01-20 | 32.34 | 33.91 | 31.62 | 33.73 | +1.474% | 597,035 | +154.047% |
| 2026-01-16 | 33.20 | 34.00 | 32.40 | 33.24 | +0.453% | 439,333 | +157.792% |
| 2026-01-15 | 33.26 | 34.17 | 32.57 | 33.09 | -0.211% | 812,317 | +158.960% |
| 2026-01-14 | 31.53 | 34.21 | 31.53 | 33.16 | +5.170% | 1,037,349 | +158.414% |
| 2026-01-13 | 32.95 | 33.70 | 31.03 | 31.53 | -3.872% | 656,373 | +171.773% |
| 2026-01-12 | 30.60 | 33.10 | 30.00 | 32.80 | +7.155% | 581,598 | +161.250% |
| 2026-01-09 | 30.46 | 31.45 | 30.36 | 30.61 | +1.559% | 450,653 | +179.941% |
| 2026-01-08 | 30.42 | 30.70 | 29.60 | 30.14 | -2.931% | 569,338 | +184.307% |
| 2026-01-07 | 30.45 | 31.69 | 30.21 | 31.05 | +2.374% | 588,705 | +175.974% |
| 2026-01-06 | 29.92 | 30.39 | 29.43 | 30.33 | +1.235% | 752,726 | +182.526% |
| 2026-01-05 | 30.49 | 30.55 | 28.00 | 29.96 | -2.027% | 987,156 | +186.015% |
| 2026-01-02 | 32.76 | 33.31 | 30.11 | 30.58 | -6.654% | 888,699 | +180.216% |
| 2025-12-31 | 31.78 | 32.84 | 31.52 | 32.76 | +2.760% | 533,201 | +161.569% |
| 2025-12-30 | 32.45 | 32.53 | 31.50 | 31.88 | -2.088% | 392,912 | +168.789% |
| 2025-12-29 | 32.77 | 33.22 | 32.05 | 32.56 | -1.154% | 348,455 | +163.176% |
| 2025-12-26 | 33.00 | 33.02 | 32.30 | 32.94 | -0.333% | 307,908 | +160.140% |
| 2025-12-24 | 33.38 | 34.10 | 32.79 | 33.05 | -0.542% | 291,964 | +159.274% |
| 2025-12-23 | 33.84 | 34.44 | 32.96 | 33.23 | -2.836% | 518,431 | +157.869% |
| 2025-12-22 | 32.93 | 34.52 | 32.50 | 34.20 | +2.395% | 1,181,057 | +150.556% |
| 2025-12-19 | 33.82 | 34.84 | 33.22 | 33.40 | -0.209% | 4,010,057 | +156.557% |
| 2025-12-18 | 33.66 | 34.24 | 32.88 | 33.47 | +1.240% | 642,203 | +156.020% |
| 2025-12-17 | 33.51 | 34.32 | 32.76 | 33.06 | +0.273% | 493,471 | +159.195% |
| 2025-12-16 | 33.00 | 33.52 | 32.26 | 32.97 | -1.110% | 519,821 | +159.903% |
| 2025-12-15 | 33.93 | 34.96 | 33.15 | 33.34 | -0.833% | 729,374 | +157.019% |
| 2025-12-12 | 34.36 | 35.17 | 33.24 | 33.62 | -2.154% | 731,396 | +154.878% |
| 2025-12-11 | 34.77 | 35.31 | 34.17 | 34.36 | -0.866% | 666,850 | +149.389% |
| 2025-12-10 | 33.70 | 34.94 | 33.51 | 34.66 | +2.910% | 765,699 | +147.230% |
| 2025-12-09 | 34.48 | 34.98 | 33.52 | 33.68 | -2.743% | 1,123,796 | +154.424% |
| 2025-12-08 | 33.95 | 34.96 | 33.45 | 34.63 | +3.528% | 1,178,780 | +147.444% |
| 2025-12-05 | 33.56 | 34.06 | 33.00 | 33.45 | -0.179% | 553,532 | +156.173% |
| 2025-12-04 | 32.18 | 34.54 | 31.44 | 33.51 | +4.068% | 938,173 | +155.715% |
| 2025-12-03 | 28.85 | 32.26 | 28.50 | 32.20 | +13.380% | 1,314,287 | +166.118% |
| 2025-12-02 | 28.85 | 29.84 | 28.16 | 28.40 | -0.907% | 643,630 | +201.725% |
| 2025-12-01 | 30.55 | 30.55 | 28.45 | 28.66 | -4.467% | 867,260 | +198.988% |
| 2025-11-28 | 30.00 | 30.21 | 29.75 | 30.00 | +0.840% | 562,693 | +185.633% |
| 2025-11-26 | 29.21 | 29.78 | 28.71 | 29.75 | +1.884% | 503,212 | +188.034% |
| 2025-11-25 | 26.73 | 29.50 | 26.64 | 29.20 | +8.268% | 630,512 | +193.459% |
| 2025-11-24 | 24.95 | 27.21 | 24.58 | 26.97 | +11.171% | 962,564 | +217.723% |
| 2025-11-21 | 23.29 | 24.97 | 23.01 | 24.26 | +3.366% | 496,266 | +253.215% |
| 2025-11-20 | 24.77 | 25.42 | 23.22 | 23.47 | -3.416% | 627,741 | +265.104% |
| 2025-11-19 | 24.52 | 25.07 | 23.69 | 24.30 | +0.830% | 586,745 | +252.634% |
| 2025-11-18 | 24.18 | 24.70 | 23.75 | 24.10 | -1.067% | 493,692 | +255.560% |
| 2025-11-17 | 23.47 | 25.02 | 23.03 | 24.36 | +3.660% | 724,273 | +251.765% |
| 2025-11-14 | 22.26 | 24.50 | 22.13 | 23.50 | +3.844% | 543,588 | +264.638% |
| 2025-11-13 | 23.13 | 23.57 | 22.47 | 22.63 | -3.414% | 514,561 | +278.657% |
| 2025-11-12 | 23.39 | 24.19 | 22.91 | 23.43 | +0.343% | 611,385 | +265.728% |
| 2025-11-11 | 22.21 | 23.68 | 21.63 | 23.35 | +5.275% | 533,917 | +266.981% |
| 2025-11-10 | 22.93 | 23.00 | 21.96 | 22.18 | -1.510% | 416,578 | +286.339% |
| 2025-11-07 | 21.88 | 22.54 | 21.14 | 22.52 | +0.581% | 569,245 | +280.506% |
| 2025-11-06 | 22.53 | 22.98 | 21.88 | 22.39 | -2.013% | 504,733 | +282.715% |
| 2025-11-05 | 23.37 | 23.50 | 22.03 | 22.85 | -0.566% | 813,174 | +275.011% |
| 2025-11-04 | 23.29 | 23.56 | 22.87 | 22.98 | -3.364% | 696,263 | +272.889% |
| 2025-11-03 | 23.95 | 24.45 | 22.42 | 23.78 | -2.780% | 1,045,776 | +260.345% |
| 2025-10-31 | 24.10 | 24.59 | 23.65 | 24.46 | +0.824% | 683,321 | +250.327% |
| 2025-10-30 | 23.79 | 24.68 | 23.78 | 24.26 | +1.804% | 488,413 | +253.215% |
| 2025-10-29 | 24.48 | 25.00 | 23.52 | 23.83 | -3.287% | 1,078,012 | +259.589% |
| 2025-10-28 | 24.30 | 25.05 | 24.29 | 24.64 | +0.285% | 751,103 | +247.768% |
| 2025-10-27 | 24.01 | 25.00 | 23.65 | 24.57 | +5.135% | 1,268,004 | +248.759% |
| 2025-10-24 | 22.56 | 23.59 | 22.35 | 23.37 | +4.470% | 700,704 | +266.667% |
| 2025-10-23 | 22.19 | 22.89 | 21.90 | 22.37 | +0.720% | 675,338 | +283.058% |
| 2025-10-22 | 23.11 | 23.40 | 21.88 | 22.21 | -4.473% | 906,704 | +285.817% |
| 2025-10-21 | 23.50 | 24.02 | 22.84 | 23.25 | -1.022% | 1,037,533 | +268.559% |
| 2025-10-20 | 22.86 | 23.53 | 22.23 | 23.49 | +4.539% | 995,917 | +264.794% |
| 2025-10-17 | 21.93 | 22.98 | 21.90 | 22.47 | +1.034% | 1,680,041 | +281.353% |
| 2025-10-16 | 22.04 | 23.49 | 21.82 | 22.24 | +0.225% | 2,427,034 | +285.297% |
| 2025-10-15 | 21.60 | 22.30 | 21.01 | 22.19 | +5.667% | 2,528,127 | +286.165% |
| 2025-10-14 | 18.91 | 21.61 | 18.71 | 21.00 | +11.023% | 5,559,701 | +308.048% |
| 2025-10-13 | 19.15 | 19.71 | 18.12 | 18.91 | -1.176% | 647,456 | +353.027% |
| 2025-10-10 | 21.02 | 21.29 | 19.03 | 19.14 | -9.589% | 1,200,304 | +347.701% |
| 2025-10-09 | 17.66 | 21.51 | 17.65 | 21.17 | +19.740% | 2,800,140 | +304.771% |
| 2025-10-08 | 16.07 | 17.90 | 16.04 | 17.68 | +10.362% | 1,144,896 | +384.672% |
| 2025-10-07 | 16.68 | 16.79 | 16.00 | 16.02 | -3.899% | 439,743 | +434.894% |
| 2025-10-06 | 16.03 | 16.71 | 15.86 | 16.67 | +4.909% | 654,915 | +414.037% |
| 2025-10-03 | 16.17 | 16.30 | 15.88 | 15.89 | -0.563% | 430,489 | +439.270% |
| 2025-10-02 | 16.51 | 16.70 | 15.87 | 15.98 | -2.916% | 290,478 | +436.233% |
| 2025-10-01 | 16.73 | 17.19 | 16.37 | 16.46 | -1.790% | 555,439 | +420.595% |
| 2025-09-30 | 16.33 | 16.79 | 15.81 | 16.76 | +2.445% | 550,934 | +411.277% |
| 2025-09-29 | 16.27 | 16.42 | 15.49 | 16.36 | +0.739% | 965,629 | +423.778% |
| 2025-09-26 | 16.05 | 16.73 | 15.70 | 16.24 | +4.036% | 985,408 | +427.648% |
| 2025-09-25 | 16.87 | 17.00 | 15.56 | 15.61 | -8.176% | 1,057,706 | +448.943% |
| 2025-09-24 | 15.91 | 17.12 | 15.80 | 17.00 | +6.117% | 753,106 | +404.059% |
| 2025-09-23 | 15.22 | 16.05 | 15.11 | 16.02 | +4.774% | 943,941 | +434.894% |
| 2025-09-22 | 14.86 | 15.45 | 14.51 | 15.29 | +2.755% | 608,142 | +460.432% |
| 2025-09-19 | 15.46 | 15.46 | 14.63 | 14.88 | -2.872% | 967,960 | +475.874% |
| 2025-09-18 | 15.33 | 15.62 | 15.01 | 15.32 | +1.794% | 685,828 | +459.334% |
| 2025-09-17 | 15.05 | 15.35 | 14.84 | 15.05 | +1.552% | 778,157 | +469.369% |
| 2025-09-16 | 14.84 | 15.20 | 14.66 | 14.82 | -0.135% | 534,229 | +478.205% |
| 2025-09-15 | 15.62 | 15.84 | 14.74 | 14.84 | -5.176% | 1,133,493 | +477.426% |
| 2025-09-12 | 16.11 | 16.11 | 15.64 | 15.65 | -3.395% | 431,182 | +447.540% |
| 2025-09-11 | 16.24 | 16.59 | 16.10 | 16.20 | +0.124% | 737,665 | +428.951% |
| 2025-09-10 | 16.58 | 16.63 | 15.80 | 16.18 | -3.345% | 305,529 | +429.604% |
| 2025-09-09 | 16.68 | 17.11 | 16.30 | 16.74 | +0.661% | 253,060 | +411.888% |
| 2025-09-08 | 16.98 | 17.13 | 16.52 | 16.63 | -2.176% | 284,358 | +415.274% |
| 2025-09-05 | 17.11 | 17.58 | 16.86 | 17.00 | +0.059% | 339,702 | +404.059% |
| 2025-09-04 | 16.82 | 17.33 | 16.23 | 16.99 | +1.071% | 672,557 | +404.356% |
| 2025-09-03 | 16.55 | 17.44 | 16.32 | 16.81 | +1.082% | 293,941 | +409.756% |
| 2025-09-02 | 16.26 | 17.00 | 16.12 | 16.63 | +0.849% | 431,689 | +415.274% |
| 2025-08-29 | 16.71 | 16.75 | 16.27 | 16.49 | -1.376% | 351,933 | +419.648% |
| 2025-08-28 | 17.18 | 17.39 | 16.64 | 16.72 | -2.450% | 298,692 | +412.500% |
| 2025-08-27 | 16.91 | 17.34 | 16.89 | 17.14 | +0.469% | 329,482 | +399.942% |
| 2025-08-26 | 16.38 | 17.12 | 16.38 | 17.06 | +2.895% | 514,487 | +402.286% |
| 2025-08-25 | 17.25 | 17.46 | 16.46 | 16.58 | -4.603% | 331,318 | +416.828% |
| 2025-08-22 | 17.00 | 17.80 | 16.77 | 17.38 | +3.576% | 805,613 | +393.038% |
| 2025-08-21 | 16.10 | 16.91 | 15.91 | 16.78 | +2.630% | 688,315 | +410.667% |
| 2025-08-20 | 16.18 | 16.53 | 15.73 | 16.35 | +1.490% | 601,792 | +424.098% |
| 2025-08-19 | 16.79 | 16.82 | 15.91 | 16.11 | -4.900% | 530,058 | +431.906% |
| 2025-08-18 | 16.95 | 17.40 | 16.69 | 16.94 | -0.059% | 394,017 | +405.844% |
| 2025-08-15 | 16.96 | 17.42 | 16.86 | 16.95 | +0.534% | 536,979 | +405.546% |
| 2025-08-14 | 17.10 | 17.25 | 16.77 | 16.86 | -3.103% | 270,930 | +408.244% |
| 2025-08-13 | 16.15 | 17.42 | 15.82 | 17.40 | +9.503% | 559,408 | +392.471% |
| 2025-08-12 | 15.42 | 15.93 | 15.31 | 15.89 | +4.197% | 213,001 | +439.270% |
| 2025-08-11 | 15.11 | 15.79 | 14.72 | 15.25 | +0.594% | 291,989 | +461.902% |
| 2025-08-08 | 14.93 | 15.29 | 14.75 | 15.16 | -0.525% | 263,009 | +465.237% |
| 2025-08-07 | 15.90 | 15.90 | 14.94 | 15.24 | -4.511% | 417,785 | +462.270% |
| 2025-08-06 | 16.88 | 16.88 | 15.66 | 15.96 | -5.394% | 631,443 | +436.905% |
| 2025-08-05 | 16.15 | 16.99 | 15.96 | 16.87 | +4.394% | 363,483 | +407.943% |
| 2025-08-04 | 16.30 | 17.01 | 15.81 | 16.16 | -0.615% | 728,922 | +430.260% |
| 2025-08-01 | 16.50 | 17.04 | 16.23 | 16.26 | -4.184% | 551,674 | +426.999% |
| 2025-07-31 | 17.10 | 17.32 | 16.57 | 16.97 | -1.851% | 599,802 | +404.950% |
| 2025-07-30 | 17.05 | 17.70 | 16.78 | 17.29 | +3.101% | 884,505 | +395.604% |
| 2025-07-29 | 17.08 | 17.20 | 16.43 | 16.77 | -1.237% | 476,096 | +410.972% |
| 2025-07-28 | 17.82 | 18.00 | 16.84 | 16.98 | -4.553% | 641,898 | +404.653% |
| 2025-07-25 | 17.60 | 17.95 | 17.06 | 17.79 | +1.080% | 841,400 | +381.675% |
| 2025-07-24 | 17.67 | 18.30 | 17.38 | 17.60 | -1.179% | 541,165 | +386.875% |
| 2025-07-23 | 16.82 | 18.03 | 16.53 | 17.81 | +8.005% | 339,746 | +381.134% |
| 2025-07-22 | 16.54 | 16.73 | 16.16 | 16.49 | +0.856% | 654,651 | +419.648% |
| 2025-07-21 | 16.39 | 17.09 | 16.23 | 16.35 | +0.368% | 513,556 | +424.098% |
| 2025-07-18 | 17.11 | 17.18 | 16.08 | 16.29 | -3.552% | 333,165 | +426.028% |
| 2025-07-17 | 16.32 | 16.89 | 16.21 | 16.89 | +4.259% | 475,304 | +407.342% |
| 2025-07-16 | 15.44 | 16.27 | 15.44 | 16.20 | +5.813% | 382,463 | +428.951% |
| 2025-07-15 | 16.76 | 17.09 | 15.05 | 15.31 | -6.703% | 703,695 | +459.700% |
| 2025-07-14 | 15.61 | 16.55 | 15.61 | 16.41 | +4.589% | 520,178 | +422.182% |
| 2025-07-11 | 15.76 | 15.96 | 15.47 | 15.69 | -1.692% | 491,411 | +446.144% |
| 2025-07-10 | 16.56 | 16.57 | 15.83 | 15.96 | -3.565% | 482,879 | +436.905% |
| 2025-07-09 | 15.79 | 16.92 | 15.79 | 16.55 | +6.022% | 566,300 | +417.764% |
| 2025-07-08 | 15.37 | 16.10 | 15.37 | 15.61 | +2.026% | 555,714 | +448.943% |
| 2025-07-07 | 15.63 | 15.84 | 14.97 | 15.30 | -2.919% | 807,789 | +460.065% |
| 2025-07-03 | 15.53 | 16.44 | 15.43 | 15.76 | +1.677% | 506,667 | +443.718% |
| 2025-07-02 | 15.53 | 16.61 | 15.26 | 15.50 | +0.065% | 617,690 | +452.839% |
| 2025-07-01 | 14.86 | 15.95 | 14.00 | 15.49 | +3.474% | 673,057 | +453.196% |
| 2025-06-30 | 15.27 | 15.84 | 14.96 | 14.97 | -1.643% | 437,910 | +472.411% |
| 2025-06-27 | 16.00 | 16.13 | 15.08 | 15.22 | -4.994% | 2,208,186 | +463.009% |
| 2025-06-26 | 15.72 | 17.29 | 15.29 | 16.02 | +1.908% | 567,927 | +434.894% |
| 2025-06-25 | 15.43 | 15.89 | 14.71 | 15.72 | +2.012% | 276,268 | +445.102% |
| 2025-06-24 | 15.16 | 15.69 | 14.09 | 15.41 | +4.973% | 408,456 | +456.067% |
| 2025-06-23 | 14.84 | 15.13 | 14.35 | 14.68 | -2.199% | 757,046 | +483.719% |
| 2025-06-20 | 15.04 | 15.27 | 14.68 | 15.01 | -0.464% | 1,082,235 | +470.886% |
| 2025-06-18 | 15.49 | 15.90 | 14.93 | 15.08 | -0.659% | 596,971 | +468.236% |
| 2025-06-17 | 16.86 | 17.33 | 13.93 | 15.18 | -11.641% | 1,189,430 | +464.493% |
| 2025-06-16 | 17.51 | 18.01 | 16.74 | 17.18 | -0.636% | 507,742 | +398.778% |
| 2025-06-13 | 17.27 | 17.73 | 17.00 | 17.29 | -2.372% | 326,257 | +395.604% |
| 2025-06-12 | 17.67 | 18.03 | 17.22 | 17.71 | -1.611% | 888,814 | +383.851% |
| 2025-06-11 | 18.73 | 19.20 | 17.90 | 18.00 | -3.017% | 568,825 | +376.056% |
| 2025-06-10 | 17.27 | 18.83 | 17.27 | 18.56 | +8.159% | 460,769 | +361.692% |
| 2025-06-09 | 17.40 | 17.48 | 16.83 | 17.16 | +1.120% | 422,432 | +399.359% |
| 2025-06-06 | 16.99 | 17.57 | 16.77 | 16.97 | +2.106% | 309,214 | +404.950% |
| 2025-06-05 | 16.44 | 16.93 | 15.87 | 16.62 | +0.605% | 357,659 | +415.584% |
| 2025-06-04 | 16.58 | 17.11 | 16.35 | 16.52 | -0.302% | 453,626 | +418.705% |
| 2025-06-03 | 15.47 | 16.72 | 15.39 | 16.57 | +7.597% | 501,998 | +417.139% |
| 2025-06-02 | 15.40 | 15.68 | 14.92 | 15.40 | +0.785% | 381,386 | +456.429% |
| 2025-05-30 | 15.50 | 15.50 | 14.75 | 15.28 | -1.736% | 380,763 | +460.798% |
| 2025-05-29 | 15.30 | 15.71 | 15.05 | 15.55 | +3.117% | 299,321 | +451.061% |
| 2025-05-28 | 15.08 | 15.38 | 14.87 | 15.08 | +0.600% | 704,057 | +468.236% |
| 2025-05-27 | 15.41 | 15.68 | 14.92 | 14.99 | -0.133% | 435,228 | +471.648% |
| 2025-05-23 | 14.68 | 15.11 | 14.62 | 15.01 | -0.398% | 210,591 | +470.886% |
| 2025-05-22 | 14.63 | 15.18 | 14.59 | 15.07 | +1.962% | 358,047 | +468.613% |
| 2025-05-21 | 15.02 | 15.45 | 14.65 | 14.78 | -4.026% | 274,429 | +479.770% |
| 2025-05-20 | 14.88 | 15.45 | 14.72 | 15.40 | +3.495% | 297,275 | +456.429% |
| 2025-05-19 | 14.95 | 15.55 | 14.61 | 14.88 | -1.976% | 374,584 | +475.874% |
| 2025-05-16 | 14.58 | 15.37 | 14.39 | 15.18 | +4.402% | 340,714 | +464.493% |
| 2025-05-15 | 14.78 | 14.86 | 14.12 | 14.54 | -1.757% | 452,521 | +489.340% |
| 2025-05-14 | 14.78 | 14.99 | 14.26 | 14.80 | +0.339% | 907,797 | +478.986% |
| 2025-05-13 | 14.96 | 14.96 | 14.13 | 14.75 | -1.206% | 1,034,547 | +480.949% |
| 2025-05-12 | 15.22 | 15.57 | 14.76 | 14.93 | +5.887% | 663,394 | +473.945% |
| 2025-05-09 | 13.54 | 14.80 | 12.95 | 14.10 | +9.642% | 966,718 | +507.730% |
| 2025-05-08 | 12.56 | 13.41 | 12.29 | 12.86 | +1.180% | 322,537 | +566.330% |
| 2025-05-07 | 12.90 | 12.92 | 12.33 | 12.71 | +1.599% | 418,705 | +574.194% |
| 2025-05-06 | 13.84 | 14.28 | 12.49 | 12.51 | -11.214% | 483,451 | +584.972% |
| 2025-05-05 | 14.91 | 15.10 | 13.93 | 14.09 | -6.750% | 375,317 | +508.162% |
| 2025-05-02 | 14.95 | 15.63 | 14.66 | 15.11 | +3.070% | 499,924 | +467.108% |
| 2025-05-01 | 15.20 | 15.77 | 14.47 | 14.66 | -3.743% | 451,684 | +484.516% |
| 2025-04-30 | 14.79 | 15.45 | 14.64 | 15.23 | +1.398% | 439,457 | +462.640% |
| 2025-04-29 | 14.58 | 15.18 | 14.30 | 15.02 | +2.386% | 355,834 | +470.506% |
| 2025-04-28 | 14.16 | 14.91 | 14.16 | 14.67 | +3.822% | 550,929 | +484.117% |
| 2025-04-25 | 14.60 | 14.80 | 13.83 | 14.13 | -5.358% | 387,940 | +506.440% |
| 2025-04-24 | 14.20 | 14.99 | 14.07 | 14.93 | +4.993% | 1,004,415 | +473.945% |
| 2025-04-23 | 14.52 | 14.79 | 14.11 | 14.22 | +1.862% | 618,304 | +502.602% |
| 2025-04-22 | 13.79 | 14.04 | 13.06 | 13.96 | 0.000% | 500,512 | +513.825% |