TECX
Tectonic Therapeutic, Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:54 PM EST
21.04USD0.000%(0.00)300,640
Pre-marketNov 13, 2026 9:19:30 AM EST
22.00USD+4.563%(+0.96)
After-hoursNov 13, 2026 4:00:30 PM EST
21.14USD+0.475%(+0.10)
TECX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 20.96 | 21.29 | 20.11 | 21.14 | +0.475% | 300,640 | 0.000% |
| 2026-11-12 | 21.75 | 21.75 | 20.20 | 21.04 | -4.189% | 121,954 | +0.475% |
| 2026-11-11 | 22.19 | 22.49 | 21.73 | 21.96 | -0.046% | 134,217 | -3.734% |
| 2026-11-10 | 21.82 | 22.80 | 21.14 | 21.97 | +0.365% | 192,786 | -3.778% |
| 2026-11-09 | 21.18 | 22.09 | 20.28 | 21.89 | +6.056% | 129,562 | -3.426% |
| 2026-11-06 | 19.00 | 20.89 | 18.92 | 20.64 | +6.282% | 310,818 | +2.422% |
| 2026-11-05 | 20.30 | 20.30 | 19.00 | 19.42 | -4.335% | 109,568 | +8.857% |
| 2026-11-04 | 19.57 | 20.57 | 19.33 | 20.30 | +6.955% | 221,545 | +4.138% |
| 2026-11-03 | 19.13 | 19.74 | 18.76 | 18.98 | 0.000% | 198,954 | +11.380% |
| 2026-11-02 | 19.78 | 19.94 | 18.54 | 18.98 | -4.044% | 183,873 | +11.380% |
| 2026-10-30 | 20.51 | 20.51 | 19.56 | 19.78 | -3.512% | 146,258 | +6.876% |
| 2026-10-29 | 20.92 | 21.44 | 20.36 | 20.50 | -0.292% | 139,593 | +3.122% |
| 2026-10-28 | 20.12 | 20.77 | 19.99 | 20.56 | +1.082% | 215,888 | +2.821% |
| 2026-10-27 | 20.09 | 20.54 | 19.73 | 20.34 | +1.955% | 226,973 | +3.933% |
| 2026-10-26 | 20.00 | 20.52 | 19.75 | 19.95 | -0.598% | 151,223 | +5.965% |
| 2026-10-23 | 21.03 | 22.31 | 19.83 | 20.07 | -4.836% | 144,970 | +5.331% |
| 2026-10-22 | 21.86 | 22.27 | 20.97 | 21.09 | -3.434% | 251,376 | +0.237% |
| 2026-10-21 | 21.86 | 22.30 | 21.53 | 21.84 | +0.069% | 152,828 | -3.205% |
| 2026-10-20 | 21.22 | 22.44 | 20.99 | 21.82 | +3.191% | 144,521 | -3.139% |
| 2026-10-19 | 20.78 | 21.30 | 20.45 | 21.15 | +2.421% | 202,965 | -0.047% |
| 2026-10-16 | 21.35 | 21.51 | 20.55 | 20.65 | -3.052% | 175,433 | +2.373% |
| 2026-10-15 | 21.08 | 21.51 | 21.05 | 21.30 | +1.622% | 187,394 | -0.751% |
| 2026-10-14 | 21.22 | 21.75 | 20.60 | 20.96 | -1.642% | 190,778 | +0.859% |
| 2026-10-13 | 22.23 | 22.38 | 21.02 | 21.31 | -4.653% | 164,025 | -0.798% |
| 2026-10-12 | 22.99 | 23.11 | 22.26 | 22.35 | -4.201% | 103,923 | -5.414% |
| 2026-10-09 | 22.74 | 23.61 | 22.74 | 23.33 | +2.549% | 110,713 | -9.387% |
| 2026-10-08 | 22.56 | 22.96 | 21.59 | 22.75 | +0.176% | 167,702 | -7.077% |
| 2026-10-07 | 22.23 | 23.43 | 22.00 | 22.71 | +1.339% | 300,791 | -6.913% |
| 2026-10-06 | 23.15 | 23.27 | 21.83 | 22.41 | -3.029% | 200,937 | -5.667% |
| 2026-10-05 | 22.67 | 23.32 | 21.71 | 23.11 | +2.529% | 312,646 | -8.524% |
| 2026-10-02 | 22.73 | 23.07 | 22.14 | 22.54 | -0.573% | 253,433 | -6.211% |
| 2026-10-01 | 23.25 | 23.65 | 22.41 | 22.67 | -2.662% | 343,508 | -6.749% |
| 2026-09-30 | 23.66 | 23.66 | 22.60 | 23.29 | -0.214% | 251,634 | -9.231% |
| 2026-09-29 | 23.85 | 24.54 | 22.54 | 23.34 | -0.723% | 1,050,106 | -9.426% |
| 2026-09-28 | 23.54 | 23.99 | 23.13 | 23.51 | -0.676% | 234,838 | -10.081% |
| 2026-09-25 | 24.19 | 24.66 | 23.55 | 23.67 | -1.866% | 97,047 | -10.689% |
| 2026-09-24 | 24.85 | 24.86 | 23.06 | 24.12 | -3.443% | 214,413 | -12.355% |
| 2026-09-23 | 26.56 | 26.58 | 24.20 | 24.98 | -5.736% | 207,425 | -15.372% |
| 2026-09-22 | 26.83 | 27.58 | 26.21 | 26.50 | -0.488% | 188,604 | -20.226% |
| 2026-09-21 | 27.35 | 27.35 | 26.31 | 26.63 | -1.370% | 131,808 | -20.616% |
| 2026-09-18 | 27.30 | 27.59 | 26.38 | 27.00 | -0.772% | 330,588 | -21.704% |
| 2026-09-17 | 28.15 | 28.71 | 27.11 | 27.21 | -2.508% | 186,780 | -22.308% |
| 2026-09-16 | 28.50 | 29.23 | 27.68 | 27.91 | -2.105% | 188,421 | -24.257% |
| 2026-09-15 | 29.71 | 30.02 | 27.95 | 28.51 | -4.039% | 220,902 | -25.851% |
| 2026-09-14 | 29.39 | 30.73 | 29.38 | 29.71 | +2.272% | 145,004 | -28.846% |
| 2026-09-11 | 29.03 | 29.39 | 28.56 | 29.05 | +1.538% | 154,980 | -27.229% |
| 2026-09-10 | 30.06 | 30.32 | 28.40 | 28.61 | -6.135% | 252,390 | -26.110% |
| 2026-09-09 | 30.18 | 31.00 | 29.81 | 30.48 | +0.263% | 133,372 | -30.643% |
| 2026-09-08 | 30.32 | 31.41 | 29.95 | 30.40 | -1.138% | 116,580 | -30.461% |
| 2026-09-04 | 29.85 | 31.12 | 29.73 | 30.75 | +2.774% | 159,290 | -31.252% |
| 2026-09-03 | 30.68 | 32.52 | 29.45 | 29.92 | -1.514% | 140,388 | -29.345% |
| 2026-09-02 | 31.22 | 31.80 | 29.77 | 30.38 | -2.691% | 167,350 | -30.415% |
| 2026-09-01 | 30.00 | 31.97 | 28.96 | 31.22 | +4.275% | 240,748 | -32.287% |
| 2026-08-31 | 35.67 | 35.67 | 29.78 | 29.94 | -15.946% | 719,570 | -29.392% |
| 2026-08-28 | 36.11 | 36.95 | 34.95 | 35.62 | -2.943% | 157,792 | -40.651% |
| 2026-08-27 | 35.76 | 37.99 | 35.55 | 36.70 | +2.029% | 278,134 | -42.398% |
| 2026-08-26 | 37.41 | 38.85 | 35.76 | 35.97 | -4.614% | 145,167 | -41.229% |
| 2026-08-25 | 36.52 | 38.12 | 36.52 | 37.71 | +3.400% | 144,458 | -43.941% |
| 2026-08-24 | 37.28 | 38.25 | 35.50 | 36.47 | -3.083% | 222,281 | -42.035% |
| 2026-08-21 | 36.42 | 38.23 | 36.38 | 37.63 | +4.383% | 188,563 | -43.821% |
| 2026-08-20 | 36.51 | 37.23 | 35.68 | 36.05 | -2.673% | 196,846 | -41.359% |
| 2026-08-19 | 37.10 | 37.50 | 36.07 | 37.04 | +1.175% | 199,974 | -42.927% |
| 2026-08-18 | 33.79 | 37.20 | 33.50 | 36.61 | +8.154% | 453,316 | -42.256% |
| 2026-08-17 | 34.90 | 35.06 | 33.70 | 33.85 | -3.036% | 143,886 | -37.548% |
| 2026-08-14 | 33.63 | 35.02 | 33.32 | 34.91 | +2.737% | 84,238 | -39.444% |
| 2026-08-13 | 37.06 | 37.40 | 33.85 | 33.98 | -7.738% | 277,754 | -37.787% |
| 2026-08-12 | 31.89 | 37.30 | 31.89 | 36.83 | +15.563% | 665,622 | -42.601% |
| 2026-08-11 | 33.09 | 33.74 | 31.70 | 31.87 | -2.568% | 162,585 | -33.668% |
| 2026-08-10 | 31.12 | 33.02 | 30.00 | 32.71 | +5.584% | 139,361 | -35.371% |
| 2026-08-07 | 30.79 | 31.84 | 30.45 | 30.98 | +2.515% | 271,645 | -31.762% |
| 2026-08-06 | 29.91 | 30.80 | 29.51 | 30.22 | +2.233% | 91,970 | -30.046% |
| 2026-08-05 | 29.49 | 30.01 | 28.57 | 29.56 | +1.337% | 125,943 | -28.484% |
| 2026-08-04 | 28.27 | 29.51 | 27.80 | 29.17 | +4.477% | 145,908 | -27.528% |
| 2026-08-03 | 27.80 | 28.27 | 27.30 | 27.92 | -0.392% | 106,037 | -24.284% |
| 2026-07-31 | 28.47 | 28.60 | 27.24 | 28.03 | -1.684% | 253,095 | -24.581% |
| 2026-07-30 | 28.28 | 29.07 | 27.82 | 28.51 | +0.281% | 185,475 | -25.851% |
| 2026-07-29 | 29.83 | 30.50 | 27.96 | 28.43 | -4.597% | 165,221 | -25.642% |
| 2026-07-28 | 30.78 | 30.78 | 29.39 | 29.80 | -2.646% | 146,348 | -29.060% |
| 2026-07-27 | 30.53 | 31.54 | 30.33 | 30.61 | +0.790% | 160,857 | -30.938% |
| 2026-07-24 | 31.61 | 31.73 | 30.25 | 30.37 | -3.923% | 99,106 | -30.392% |
| 2026-07-23 | 31.18 | 32.02 | 30.90 | 31.61 | +0.063% | 105,066 | -33.122% |
| 2026-07-22 | 32.59 | 32.59 | 31.36 | 31.59 | -3.689% | 127,718 | -33.080% |
| 2026-07-21 | 32.04 | 33.26 | 31.88 | 32.80 | +2.276% | 146,219 | -35.549% |
| 2026-07-20 | 32.63 | 33.40 | 31.38 | 32.07 | -1.626% | 145,781 | -34.082% |
| 2026-07-17 | 30.18 | 32.75 | 30.18 | 32.60 | +6.362% | 289,263 | -35.153% |
| 2026-07-16 | 31.79 | 32.66 | 30.30 | 30.65 | -5.692% | 162,808 | -31.028% |
| 2026-07-15 | 34.45 | 35.00 | 32.25 | 32.50 | -6.636% | 240,899 | -34.954% |
| 2026-07-14 | 34.69 | 35.48 | 34.41 | 34.81 | +1.369% | 263,143 | -39.270% |
| 2026-07-13 | 33.95 | 34.95 | 32.29 | 34.34 | -0.087% | 150,124 | -38.439% |
| 2026-07-10 | 35.58 | 35.58 | 33.86 | 34.37 | -2.552% | 100,569 | -38.493% |
| 2026-07-09 | 35.34 | 36.34 | 34.65 | 35.27 | -0.592% | 216,249 | -40.062% |
| 2026-07-08 | 36.31 | 37.75 | 34.66 | 35.48 | -2.888% | 279,743 | -40.417% |
| 2026-07-07 | 35.31 | 38.33 | 34.56 | 36.53 | +3.734% | 365,309 | -42.138% |
| 2026-07-06 | 38.40 | 39.53 | 35.02 | 35.22 | -7.145% | 244,534 | -39.977% |
| 2026-07-02 | 32.75 | 38.12 | 32.13 | 37.93 | +15.852% | 479,988 | -44.266% |
| 2026-07-01 | 34.11 | 34.57 | 31.72 | 32.74 | -4.756% | 231,655 | -35.431% |
| 2026-06-30 | 33.48 | 35.20 | 33.28 | 34.38 | +3.883% | 193,631 | -38.502% |
| 2026-06-29 | 32.15 | 33.24 | 31.06 | 33.09 | +3.439% | 256,841 | -36.114% |
| 2026-06-26 | 31.26 | 32.11 | 30.23 | 31.99 | +3.094% | 307,183 | -33.917% |
| 2026-06-25 | 30.96 | 31.29 | 30.19 | 31.03 | +1.009% | 79,987 | -31.872% |
| 2026-06-24 | 30.59 | 31.61 | 30.49 | 30.72 | +0.425% | 95,754 | -31.185% |
| 2026-06-23 | 30.29 | 31.31 | 29.54 | 30.59 | +0.824% | 86,276 | -30.892% |
| 2026-06-22 | 30.07 | 31.00 | 30.03 | 30.34 | +1.066% | 106,864 | -30.323% |
| 2026-06-18 | 30.82 | 31.23 | 29.27 | 30.02 | -0.133% | 106,749 | -29.580% |
| 2026-06-17 | 30.06 | 31.20 | 29.14 | 30.06 | +0.167% | 190,391 | -29.674% |
| 2026-06-16 | 29.51 | 30.16 | 28.30 | 30.01 | +2.110% | 88,228 | -29.557% |
| 2026-06-15 | 30.58 | 31.03 | 29.26 | 29.39 | -2.939% | 103,599 | -28.071% |
| 2026-06-12 | 29.30 | 30.38 | 28.81 | 30.28 | +3.204% | 101,573 | -30.185% |
| 2026-06-11 | 27.57 | 30.29 | 27.30 | 29.34 | +4.599% | 158,829 | -27.948% |
| 2026-06-10 | 27.96 | 29.32 | 27.64 | 28.05 | -1.786% | 101,741 | -24.635% |
| 2026-06-09 | 29.41 | 30.50 | 27.18 | 28.56 | -1.856% | 258,827 | -25.980% |
| 2026-06-08 | 28.96 | 29.51 | 28.25 | 29.10 | +0.345% | 84,405 | -27.354% |
| 2026-06-05 | 29.13 | 29.39 | 28.00 | 29.00 | -0.446% | 85,610 | -27.103% |
| 2026-06-04 | 28.80 | 29.64 | 28.40 | 29.13 | +2.498% | 65,219 | -27.429% |
| 2026-06-03 | 27.39 | 28.72 | 27.00 | 28.42 | +3.609% | 130,956 | -25.616% |
| 2026-06-02 | 28.51 | 28.71 | 27.28 | 27.43 | -5.054% | 189,524 | -22.931% |
| 2026-06-01 | 30.83 | 30.95 | 28.71 | 28.89 | -7.300% | 157,448 | -26.826% |
| 2026-05-29 | 29.93 | 31.86 | 29.50 | 31.16 | +4.651% | 336,472 | -32.167% |
| 2026-05-28 | 30.43 | 30.64 | 29.48 | 29.78 | -2.136% | 89,269 | -29.013% |
| 2026-05-27 | 29.97 | 31.05 | 28.55 | 30.43 | +1.467% | 228,357 | -30.529% |
| 2026-05-26 | 30.92 | 32.26 | 29.34 | 29.99 | +2.988% | 367,462 | -29.510% |
| 2026-05-22 | 28.54 | 29.25 | 27.91 | 29.12 | +2.104% | 109,613 | -27.404% |
| 2026-05-21 | 28.48 | 29.09 | 27.94 | 28.52 | -1.110% | 103,169 | -25.877% |
| 2026-05-20 | 27.37 | 28.87 | 27.10 | 28.84 | +5.680% | 180,790 | -26.699% |
| 2026-05-19 | 27.38 | 28.20 | 26.98 | 27.29 | -1.480% | 215,831 | -22.536% |
| 2026-05-18 | 27.76 | 28.07 | 26.91 | 27.70 | -0.681% | 377,852 | -23.682% |
| 2026-05-15 | 29.26 | 29.38 | 27.78 | 27.89 | -6.409% | 298,095 | -24.202% |
| 2026-05-14 | 28.90 | 30.43 | 28.12 | 29.80 | +3.436% | 234,918 | -29.060% |
| 2026-05-13 | 27.93 | 29.31 | 27.43 | 28.81 | +3.040% | 222,373 | -26.623% |
| 2026-05-12 | 27.81 | 28.11 | 26.68 | 27.96 | +1.599% | 237,575 | -24.392% |
| 2026-05-11 | 28.99 | 30.27 | 26.98 | 27.52 | -5.103% | 548,549 | -23.183% |
| 2026-05-08 | 27.00 | 30.36 | 27.00 | 29.00 | +7.927% | 432,689 | -27.103% |
| 2026-05-07 | 28.69 | 28.80 | 26.31 | 26.87 | -7.409% | 242,070 | -21.325% |
| 2026-05-06 | 29.32 | 30.12 | 28.80 | 29.02 | -1.158% | 237,399 | -27.154% |
| 2026-05-05 | 29.96 | 29.96 | 28.74 | 29.36 | -0.978% | 96,718 | -27.997% |
| 2026-05-04 | 29.02 | 30.50 | 29.02 | 29.65 | +2.030% | 180,207 | -28.702% |
| 2026-05-01 | 28.06 | 29.27 | 27.33 | 29.06 | +3.897% | 117,257 | -27.254% |
| 2026-04-30 | 27.31 | 28.07 | 27.10 | 27.97 | +3.325% | 129,892 | -24.419% |
| 2026-04-29 | 27.15 | 27.66 | 26.73 | 27.07 | -0.478% | 225,500 | -21.906% |
| 2026-04-28 | 29.03 | 29.03 | 26.61 | 27.20 | -5.391% | 184,963 | -22.279% |
| 2026-04-27 | 28.52 | 29.77 | 28.20 | 28.75 | +0.736% | 154,931 | -26.470% |
| 2026-04-24 | 28.96 | 28.96 | 27.56 | 28.54 | +0.352% | 255,780 | -25.929% |
| 2026-04-23 | 28.30 | 29.35 | 27.54 | 28.44 | -0.211% | 335,820 | -25.668% |
| 2026-04-22 | 28.04 | 28.50 | 26.83 | 28.50 | +3.111% | 242,719 | -25.825% |
| 2026-04-21 | 28.93 | 29.61 | 27.41 | 27.64 | -3.894% | 451,461 | -23.517% |
| 2026-04-20 | 29.41 | 29.41 | 28.40 | 28.76 | -2.542% | 219,830 | -26.495% |
| 2026-04-17 | 30.36 | 30.38 | 29.29 | 29.51 | -0.573% | 175,199 | -28.363% |
| 2026-04-16 | 29.66 | 29.85 | 29.00 | 29.68 | -0.034% | 127,401 | -28.774% |
| 2026-04-15 | 30.10 | 30.36 | 28.86 | 29.69 | -0.868% | 169,348 | -28.798% |
| 2026-04-14 | 30.55 | 31.48 | 29.39 | 29.95 | -0.033% | 198,720 | -29.416% |
| 2026-04-13 | 30.72 | 31.36 | 29.85 | 29.96 | -2.474% | 218,648 | -29.439% |
| 2026-04-10 | 31.07 | 31.28 | 30.11 | 30.72 | -1.190% | 98,723 | -31.185% |
| 2026-04-09 | 29.86 | 31.19 | 29.68 | 31.09 | +3.426% | 167,086 | -32.004% |
| 2026-04-08 | 29.79 | 30.55 | 29.08 | 30.06 | +3.512% | 160,975 | -29.674% |
| 2026-04-07 | 29.67 | 29.72 | 28.42 | 29.04 | -3.135% | 311,605 | -27.204% |
| 2026-04-06 | 30.63 | 31.49 | 29.85 | 29.98 | -1.769% | 168,424 | -29.486% |
| 2026-04-02 | 30.28 | 31.80 | 30.05 | 30.52 | -0.845% | 163,056 | -30.734% |
| 2026-04-01 | 31.05 | 32.27 | 30.70 | 30.78 | -0.421% | 158,864 | -31.319% |
| 2026-03-31 | 29.68 | 31.64 | 29.68 | 30.91 | +7.066% | 152,780 | -31.608% |
| 2026-03-30 | 29.40 | 29.99 | 28.80 | 28.87 | -1.635% | 230,189 | -26.775% |
| 2026-03-27 | 30.45 | 31.05 | 29.23 | 29.35 | -4.584% | 157,683 | -27.973% |
| 2026-03-26 | 30.50 | 31.99 | 30.50 | 30.76 | -0.966% | 129,767 | -31.274% |
| 2026-03-25 | 30.26 | 31.84 | 30.25 | 31.06 | +3.292% | 204,416 | -31.938% |
| 2026-03-24 | 29.35 | 30.25 | 28.20 | 30.07 | +2.140% | 123,666 | -29.697% |
| 2026-03-23 | 30.42 | 30.73 | 29.31 | 29.44 | -1.473% | 195,904 | -28.193% |
| 2026-03-20 | 30.75 | 31.42 | 29.41 | 29.88 | -3.081% | 290,743 | -29.250% |
| 2026-03-19 | 32.04 | 32.46 | 30.77 | 30.83 | -4.106% | 291,116 | -31.430% |
| 2026-03-18 | 31.37 | 32.54 | 30.69 | 32.15 | +2.128% | 201,373 | -34.246% |
| 2026-03-17 | 32.36 | 32.97 | 31.42 | 31.48 | -2.840% | 220,359 | -32.846% |
| 2026-03-16 | 33.57 | 34.46 | 32.21 | 32.40 | -2.732% | 114,735 | -34.753% |
| 2026-03-13 | 34.68 | 34.68 | 31.39 | 33.31 | -2.374% | 270,272 | -36.536% |
| 2026-03-12 | 34.32 | 35.00 | 32.98 | 34.12 | -1.926% | 260,305 | -38.042% |
| 2026-03-11 | 32.88 | 35.43 | 32.13 | 34.79 | +4.663% | 415,298 | -39.235% |
| 2026-03-10 | 33.87 | 34.54 | 32.12 | 33.24 | -2.235% | 451,128 | -36.402% |
| 2026-03-09 | 35.15 | 35.80 | 31.91 | 34.00 | -5.213% | 726,747 | -37.824% |
| 2026-03-06 | 27.80 | 36.03 | 27.38 | 35.87 | +28.797% | 1,145,379 | -41.065% |
| 2026-03-05 | 27.25 | 28.98 | 26.78 | 27.85 | +1.605% | 471,944 | -24.093% |
| 2026-03-04 | 24.40 | 27.54 | 23.89 | 27.41 | +12.359% | 483,552 | -22.875% |
| 2026-03-03 | 22.06 | 24.83 | 21.70 | 24.39 | +6.065% | 323,082 | -13.343% |
| 2026-03-02 | 22.81 | 23.80 | 22.59 | 23.00 | -1.919% | 185,023 | -8.087% |
| 2026-02-27 | 24.12 | 24.30 | 22.82 | 23.45 | -2.006% | 225,708 | -9.851% |
| 2026-02-26 | 23.09 | 24.65 | 22.00 | 23.93 | +3.548% | 297,641 | -11.659% |
| 2026-02-25 | 21.34 | 23.50 | 20.95 | 23.11 | +8.244% | 493,724 | -8.524% |
| 2026-02-24 | 21.27 | 22.01 | 21.14 | 21.35 | +0.755% | 214,574 | -0.984% |
| 2026-02-23 | 21.04 | 21.93 | 21.00 | 21.19 | -0.842% | 177,020 | -0.236% |
| 2026-02-20 | 20.95 | 21.73 | 20.52 | 21.37 | +1.762% | 248,980 | -1.076% |
| 2026-02-19 | 21.01 | 21.99 | 20.72 | 21.00 | -0.568% | 432,230 | +0.667% |
| 2026-02-18 | 21.16 | 22.64 | 20.76 | 21.12 | +0.142% | 457,888 | +0.095% |
| 2026-02-17 | 22.05 | 22.87 | 20.93 | 21.09 | -5.341% | 302,076 | +0.237% |
| 2026-02-13 | 23.62 | 24.50 | 22.19 | 22.28 | -1.893% | 411,174 | -5.117% |
| 2026-02-12 | 23.46 | 24.61 | 22.36 | 22.71 | +3.180% | 702,183 | -6.913% |
| 2026-02-11 | 20.73 | 22.25 | 18.43 | 22.01 | +4.561% | 1,362,648 | -3.953% |
| 2026-02-10 | 17.30 | 21.83 | 16.77 | 21.05 | -15.224% | 3,474,450 | +0.428% |
| 2026-02-09 | 24.42 | 25.00 | 23.67 | 24.83 | +1.888% | 266,741 | -14.861% |
| 2026-02-06 | 23.03 | 24.89 | 22.68 | 24.37 | +6.605% | 291,551 | -13.254% |
| 2026-02-05 | 23.10 | 24.53 | 21.32 | 22.86 | -1.550% | 794,495 | -7.524% |
| 2026-02-04 | 22.94 | 24.00 | 21.86 | 23.22 | +1.221% | 231,107 | -8.958% |
| 2026-02-03 | 22.83 | 26.00 | 22.60 | 22.94 | +1.865% | 562,698 | -7.847% |
| 2026-02-02 | 19.96 | 23.12 | 19.96 | 22.52 | +12.656% | 428,551 | -6.128% |
| 2026-01-30 | 20.59 | 21.11 | 19.51 | 19.99 | -3.383% | 217,426 | +5.753% |
| 2026-01-29 | 19.77 | 21.00 | 19.54 | 20.69 | +4.548% | 310,055 | +2.175% |
| 2026-01-28 | 20.57 | 20.73 | 19.69 | 19.79 | -2.847% | 182,681 | +6.822% |
| 2026-01-27 | 19.38 | 20.70 | 19.35 | 20.37 | +5.654% | 215,938 | +3.780% |
| 2026-01-26 | 20.04 | 20.16 | 18.82 | 19.28 | -4.365% | 218,378 | +9.647% |
| 2026-01-23 | 19.04 | 20.66 | 18.78 | 20.16 | +5.827% | 279,684 | +4.861% |
| 2026-01-22 | 18.95 | 19.60 | 18.85 | 19.05 | +1.115% | 159,044 | +10.971% |
| 2026-01-21 | 19.10 | 19.64 | 18.22 | 18.84 | -1.361% | 182,393 | +12.208% |
| 2026-01-20 | 18.20 | 19.45 | 17.77 | 19.10 | +1.596% | 259,528 | +10.681% |
| 2026-01-16 | 19.54 | 19.90 | 18.74 | 18.80 | -3.639% | 305,603 | +12.447% |
| 2026-01-15 | 19.65 | 19.89 | 18.97 | 19.51 | -0.813% | 215,958 | +8.355% |
| 2026-01-14 | 19.71 | 20.13 | 19.47 | 19.67 | -0.405% | 133,798 | +7.473% |
| 2026-01-13 | 19.55 | 20.27 | 19.07 | 19.75 | +0.765% | 161,275 | +7.038% |
| 2026-01-12 | 20.26 | 20.26 | 19.05 | 19.60 | -4.669% | 158,387 | +7.857% |
| 2026-01-09 | 21.55 | 21.80 | 19.00 | 20.56 | -4.194% | 413,397 | +2.821% |
| 2026-01-08 | 21.26 | 21.53 | 20.84 | 21.46 | -1.288% | 193,908 | -1.491% |
| 2026-01-07 | 20.58 | 21.86 | 20.58 | 21.74 | +5.637% | 321,557 | -2.760% |
| 2026-01-06 | 19.74 | 20.88 | 19.50 | 20.58 | +4.414% | 225,546 | +2.721% |
| 2026-01-05 | 20.95 | 21.16 | 18.99 | 19.71 | -5.739% | 270,026 | +7.255% |
| 2026-01-02 | 20.98 | 21.45 | 20.61 | 20.91 | +0.240% | 143,093 | +1.100% |
| 2025-12-31 | 21.09 | 21.20 | 20.54 | 20.86 | -0.619% | 206,964 | +1.342% |
| 2025-12-30 | 20.84 | 22.00 | 20.84 | 20.99 | +1.059% | 306,477 | +0.715% |
| 2025-12-29 | 20.65 | 21.02 | 20.18 | 20.77 | -0.527% | 166,947 | +1.781% |
| 2025-12-26 | 21.62 | 21.80 | 20.80 | 20.88 | -4.220% | 183,060 | +1.245% |
| 2025-12-24 | 21.45 | 22.00 | 21.14 | 21.80 | +2.299% | 203,458 | -3.028% |
| 2025-12-23 | 21.29 | 21.72 | 20.80 | 21.31 | -0.467% | 256,646 | -0.798% |
| 2025-12-22 | 19.75 | 21.52 | 19.75 | 21.41 | +9.458% | 258,670 | -1.261% |
| 2025-12-19 | 18.48 | 20.01 | 18.47 | 19.56 | +6.478% | 541,231 | +8.078% |
| 2025-12-18 | 18.16 | 18.80 | 17.91 | 18.37 | +2.454% | 1,621,910 | +15.079% |
| 2025-12-17 | 18.80 | 19.11 | 17.79 | 17.93 | -4.066% | 172,853 | +17.903% |
| 2025-12-16 | 18.24 | 18.95 | 17.87 | 18.69 | +1.631% | 334,291 | +13.109% |
| 2025-12-15 | 19.99 | 19.99 | 18.32 | 18.39 | -6.933% | 343,281 | +14.954% |
| 2025-12-12 | 19.46 | 19.91 | 19.07 | 19.76 | +1.489% | 132,126 | +6.984% |
| 2025-12-11 | 20.08 | 20.62 | 19.24 | 19.47 | -3.399% | 256,866 | +8.577% |
| 2025-12-10 | 19.58 | 20.36 | 19.30 | 20.16 | +2.310% | 169,283 | +4.887% |
| 2025-12-09 | 19.99 | 20.68 | 19.56 | 19.70 | -1.549% | 155,113 | +7.310% |
| 2025-12-08 | 20.28 | 21.00 | 19.78 | 20.01 | +0.452% | 199,690 | +5.647% |
| 2025-12-05 | 20.99 | 21.49 | 19.84 | 19.92 | -5.052% | 251,443 | +6.124% |
| 2025-12-04 | 20.22 | 21.50 | 19.56 | 20.98 | +3.759% | 290,375 | +0.763% |
| 2025-12-03 | 19.01 | 20.88 | 19.00 | 20.22 | +6.309% | 331,869 | +4.550% |
| 2025-12-02 | 20.41 | 21.00 | 18.60 | 19.02 | -7.084% | 422,549 | +11.146% |
| 2025-12-01 | 21.26 | 21.65 | 20.26 | 20.47 | -4.524% | 260,958 | +3.273% |
| 2025-11-28 | 21.33 | 21.85 | 21.01 | 21.44 | +0.234% | 115,292 | -1.399% |
| 2025-11-26 | 21.12 | 22.00 | 21.03 | 21.39 | +0.659% | 258,302 | -1.169% |
| 2025-11-25 | 19.81 | 21.40 | 19.39 | 21.25 | +8.087% | 355,690 | -0.518% |
| 2025-11-24 | 19.01 | 20.71 | 19.01 | 19.66 | +2.503% | 385,474 | +7.528% |
| 2025-11-21 | 18.44 | 19.57 | 17.85 | 19.18 | +6.202% | 401,942 | +10.219% |
| 2025-11-20 | 19.37 | 20.41 | 17.68 | 18.06 | -3.731% | 405,012 | +17.054% |
| 2025-11-19 | 18.35 | 19.68 | 18.20 | 18.76 | +2.626% | 467,913 | +12.687% |
| 2025-11-18 | 18.17 | 19.27 | 17.71 | 18.28 | -0.544% | 384,572 | +15.646% |
| 2025-11-17 | 18.23 | 19.11 | 17.67 | 18.38 | -0.863% | 412,573 | +15.016% |
| 2025-11-14 | 17.29 | 19.15 | 17.17 | 18.54 | +5.461% | 423,020 | +14.024% |
| 2025-11-13 | 18.62 | 19.11 | 17.20 | 17.58 | -6.787% | 409,540 | +20.250% |
| 2025-11-12 | 18.93 | 19.89 | 18.67 | 18.86 | -0.632% | 522,945 | +12.089% |
| 2025-11-11 | 18.68 | 19.43 | 18.49 | 18.98 | +0.530% | 234,544 | +11.380% |
| 2025-11-10 | 19.69 | 20.39 | 18.68 | 18.88 | -2.277% | 299,312 | +11.970% |
| 2025-11-07 | 18.61 | 20.24 | 17.70 | 19.32 | +1.738% | 639,683 | +9.420% |
| 2025-11-06 | 16.84 | 20.66 | 16.59 | 18.99 | +15.511% | 1,294,815 | +11.322% |
| 2025-11-05 | 16.85 | 16.85 | 15.52 | 16.44 | -1.792% | 545,762 | +28.589% |
| 2025-11-04 | 17.00 | 17.50 | 16.35 | 16.74 | -4.397% | 341,525 | +26.284% |
| 2025-11-03 | 18.12 | 18.51 | 16.59 | 17.51 | -4.055% | 598,795 | +20.731% |
| 2025-10-31 | 17.76 | 18.88 | 16.79 | 18.25 | +3.693% | 919,744 | +15.836% |
| 2025-10-30 | 23.44 | 26.00 | 17.32 | 17.60 | -5.478% | 3,345,559 | +20.114% |
| 2025-10-29 | 17.70 | 18.92 | 17.45 | 18.62 | +4.139% | 909,382 | +13.534% |
| 2025-10-28 | 18.63 | 19.24 | 17.62 | 17.88 | -3.974% | 259,554 | +18.233% |
| 2025-10-27 | 17.15 | 18.94 | 17.15 | 18.62 | +8.571% | 382,534 | +13.534% |
| 2025-10-24 | 17.65 | 18.03 | 17.13 | 17.15 | -1.380% | 277,324 | +23.265% |
| 2025-10-23 | 17.75 | 18.35 | 16.91 | 17.39 | -1.751% | 497,703 | +21.564% |
| 2025-10-22 | 18.71 | 19.10 | 17.06 | 17.70 | -6.793% | 457,744 | +19.435% |
| 2025-10-21 | 19.04 | 19.93 | 18.76 | 18.99 | -0.315% | 596,461 | +11.322% |
| 2025-10-20 | 17.47 | 19.20 | 17.04 | 19.05 | +10.371% | 556,891 | +10.971% |
| 2025-10-17 | 17.64 | 18.00 | 16.98 | 17.26 | -2.210% | 434,668 | +22.480% |
| 2025-10-16 | 17.51 | 18.77 | 17.21 | 17.65 | +1.788% | 646,198 | +19.773% |
| 2025-10-15 | 16.12 | 18.00 | 16.11 | 17.34 | +7.769% | 449,737 | +21.915% |
| 2025-10-14 | 15.80 | 16.86 | 15.45 | 16.09 | 0.000% | 414,424 | +31.386% |
| 2025-10-13 | 16.02 | 16.67 | 15.70 | 16.09 | +0.437% | 290,782 | +31.386% |
| 2025-10-10 | 17.06 | 17.06 | 15.73 | 16.02 | -6.206% | 514,024 | +31.960% |
| 2025-10-09 | 15.50 | 18.03 | 15.31 | 17.08 | +11.198% | 1,303,715 | +23.770% |
| 2025-10-08 | 15.05 | 15.72 | 14.81 | 15.36 | +3.018% | 444,759 | +37.630% |
| 2025-10-07 | 15.31 | 15.45 | 14.60 | 14.91 | -1.908% | 433,040 | +41.784% |
| 2025-10-06 | 15.41 | 15.60 | 14.81 | 15.20 | -0.262% | 240,503 | +39.079% |
| 2025-10-03 | 15.39 | 15.46 | 14.96 | 15.24 | -0.066% | 378,140 | +38.714% |
| 2025-10-02 | 15.72 | 16.41 | 15.12 | 15.25 | -2.618% | 563,516 | +38.623% |
| 2025-10-01 | 15.46 | 16.45 | 15.46 | 15.66 | -0.191% | 316,419 | +34.994% |
| 2025-09-30 | 15.75 | 16.84 | 15.47 | 15.69 | -1.445% | 385,106 | +34.736% |
| 2025-09-29 | 15.31 | 16.64 | 15.26 | 15.92 | +4.737% | 609,097 | +32.789% |
| 2025-09-26 | 14.73 | 15.85 | 14.73 | 15.20 | +3.331% | 647,171 | +39.079% |
| 2025-09-25 | 14.78 | 14.96 | 14.38 | 14.71 | -1.868% | 365,839 | +43.712% |
| 2025-09-24 | 15.01 | 15.63 | 14.78 | 14.99 | -0.794% | 939,998 | +41.027% |
| 2025-09-23 | 15.83 | 15.91 | 14.97 | 15.11 | -4.246% | 358,215 | +39.907% |
| 2025-09-22 | 14.88 | 15.79 | 14.75 | 15.78 | +5.340% | 572,998 | +33.967% |
| 2025-09-19 | 15.75 | 15.99 | 14.76 | 14.98 | -4.220% | 614,653 | +41.121% |
| 2025-09-18 | 15.41 | 16.17 | 14.84 | 15.64 | +3.851% | 737,626 | +35.166% |
| 2025-09-17 | 16.12 | 16.30 | 15.00 | 15.06 | -5.934% | 667,607 | +40.372% |
| 2025-09-16 | 16.61 | 17.38 | 15.99 | 16.01 | -3.496% | 411,829 | +32.042% |
| 2025-09-15 | 17.69 | 18.02 | 16.48 | 16.59 | -6.377% | 239,427 | +27.426% |
| 2025-09-12 | 18.01 | 18.10 | 17.40 | 17.72 | -1.719% | 331,031 | +19.300% |
| 2025-09-11 | 17.22 | 18.14 | 17.22 | 18.03 | +4.159% | 452,030 | +17.249% |
| 2025-09-10 | 17.21 | 18.14 | 16.90 | 17.31 | +0.523% | 395,135 | +22.126% |
| 2025-09-09 | 16.27 | 17.56 | 15.92 | 17.22 | +5.579% | 432,718 | +22.764% |
| 2025-09-08 | 17.00 | 17.17 | 16.22 | 16.31 | -2.917% | 499,157 | +29.614% |
| 2025-09-05 | 17.30 | 18.03 | 16.72 | 16.80 | -2.721% | 683,690 | +25.833% |
| 2025-09-04 | 16.40 | 18.61 | 15.34 | 17.27 | +5.789% | 1,578,885 | +22.409% |
| 2025-09-03 | 17.53 | 17.99 | 16.27 | 16.32 | -1.952% | 1,085,472 | +29.495% |
| 2025-09-02 | 19.50 | 19.75 | 15.88 | 16.65 | -34.808% | 2,521,131 | +26.967% |
| 2025-08-29 | 25.79 | 25.94 | 25.16 | 25.54 | -0.117% | 80,247 | -17.228% |
| 2025-08-28 | 26.67 | 27.33 | 25.57 | 25.57 | -3.727% | 131,253 | -17.325% |
| 2025-08-27 | 25.63 | 26.64 | 25.63 | 26.56 | +3.387% | 96,724 | -20.407% |
| 2025-08-26 | 24.68 | 25.80 | 24.68 | 25.69 | +4.558% | 65,353 | -17.711% |
| 2025-08-25 | 26.17 | 26.57 | 24.55 | 24.57 | -6.150% | 89,120 | -13.960% |
| 2025-08-22 | 25.40 | 26.23 | 25.32 | 26.18 | +3.091% | 258,822 | -19.251% |
| 2025-08-21 | 24.07 | 26.00 | 23.88 | 25.39 | +5.461% | 197,541 | -16.755% |
| 2025-08-20 | 23.82 | 24.54 | 23.42 | 24.08 | +1.603% | 106,332 | -12.209% |
| 2025-08-19 | 24.68 | 24.68 | 23.51 | 23.70 | -4.087% | 105,973 | -10.802% |
| 2025-08-18 | 23.48 | 24.82 | 23.07 | 24.71 | +5.104% | 125,944 | -14.448% |
| 2025-08-15 | 24.64 | 24.89 | 23.45 | 23.51 | -3.923% | 151,350 | -10.081% |
| 2025-08-14 | 21.83 | 24.56 | 21.70 | 24.47 | +10.774% | 400,254 | -13.609% |
| 2025-08-13 | 22.00 | 22.75 | 21.31 | 22.09 | +0.960% | 409,353 | -4.301% |
| 2025-08-12 | 22.33 | 22.64 | 21.45 | 21.88 | -1.040% | 231,015 | -3.382% |
| 2025-08-11 | 22.50 | 23.12 | 21.61 | 22.11 | -0.896% | 184,570 | -4.387% |
| 2025-08-08 | 21.00 | 22.40 | 20.00 | 22.31 | +1.779% | 369,780 | -5.244% |
| 2025-08-07 | 23.35 | 23.40 | 21.61 | 21.92 | -5.354% | 153,101 | -3.558% |
| 2025-08-06 | 22.50 | 23.32 | 21.73 | 23.16 | +2.796% | 252,041 | -8.722% |
| 2025-08-05 | 21.13 | 22.61 | 21.08 | 22.53 | +6.474% | 153,547 | -6.170% |
| 2025-08-04 | 20.84 | 21.39 | 20.25 | 21.16 | +2.074% | 110,356 | -0.095% |
| 2025-08-01 | 21.76 | 21.89 | 20.62 | 20.73 | -6.580% | 388,888 | +1.978% |
| 2025-07-31 | 22.47 | 23.00 | 21.99 | 22.19 | -1.465% | 308,973 | -4.732% |
| 2025-07-30 | 22.75 | 23.25 | 22.09 | 22.52 | +0.941% | 281,149 | -6.128% |
| 2025-07-29 | 22.95 | 23.12 | 21.99 | 22.31 | -1.869% | 309,333 | -5.244% |
| 2025-07-28 | 22.61 | 23.27 | 22.35 | 22.73 | +1.859% | 127,240 | -7.016% |
| 2025-07-25 | 22.38 | 23.00 | 22.09 | 22.32 | +0.180% | 155,422 | -5.287% |
| 2025-07-24 | 22.90 | 23.55 | 22.27 | 22.28 | -2.792% | 192,390 | -5.117% |
| 2025-07-23 | 22.51 | 23.87 | 22.01 | 22.92 | +3.150% | 171,112 | -7.766% |
| 2025-07-22 | 22.00 | 22.99 | 21.64 | 22.22 | +1.369% | 162,396 | -4.860% |
| 2025-07-21 | 22.84 | 23.61 | 21.41 | 21.92 | +0.046% | 154,763 | -3.558% |
| 2025-07-18 | 23.46 | 23.77 | 21.85 | 21.91 | -5.885% | 88,882 | -3.514% |
| 2025-07-17 | 22.65 | 23.50 | 22.43 | 23.28 | +3.146% | 156,896 | -9.192% |
| 2025-07-16 | 21.59 | 22.65 | 21.23 | 22.57 | +5.271% | 215,784 | -6.336% |
| 2025-07-15 | 23.33 | 23.57 | 20.41 | 21.44 | -7.266% | 325,298 | -1.399% |
| 2025-07-14 | 22.65 | 24.21 | 22.16 | 23.12 | +2.143% | 321,232 | -8.564% |
| 2025-07-11 | 21.27 | 22.96 | 20.78 | 22.64 | +4.213% | 382,402 | -6.605% |
| 2025-07-10 | 21.46 | 21.83 | 20.86 | 21.72 | +0.789% | 152,322 | -2.670% |
| 2025-07-09 | 20.94 | 22.01 | 20.78 | 21.55 | +4.561% | 218,951 | -1.903% |
| 2025-07-08 | 20.78 | 21.09 | 20.39 | 20.61 | -0.818% | 146,344 | +2.572% |
| 2025-07-07 | 21.40 | 21.40 | 20.40 | 20.78 | -2.624% | 118,644 | +1.732% |
| 2025-07-03 | 21.31 | 21.39 | 20.93 | 21.34 | +1.185% | 35,937 | -0.937% |
| 2025-07-02 | 20.13 | 21.45 | 20.13 | 21.09 | +4.613% | 113,563 | +0.237% |
| 2025-07-01 | 19.56 | 21.07 | 19.13 | 20.16 | +1.459% | 160,923 | +4.861% |
| 2025-06-30 | 19.91 | 20.35 | 19.42 | 19.87 | +0.354% | 113,343 | +6.392% |
| 2025-06-27 | 20.05 | 20.57 | 19.25 | 19.80 | -1.321% | 1,664,120 | +6.768% |
| 2025-06-26 | 20.33 | 20.67 | 19.65 | 20.07 | -1.400% | 144,969 | +5.358% |
| 2025-06-25 | 19.93 | 20.75 | 19.57 | 20.35 | +0.892% | 157,859 | +3.882% |
| 2025-06-24 | 19.08 | 20.49 | 18.97 | 20.17 | +7.573% | 114,426 | +4.809% |
| 2025-06-23 | 19.44 | 19.46 | 17.96 | 18.75 | -5.351% | 223,968 | +12.747% |
| 2025-06-20 | 19.80 | 20.58 | 19.10 | 19.81 | +0.051% | 398,720 | +6.714% |
| 2025-06-18 | 20.40 | 20.50 | 19.39 | 19.80 | -3.462% | 321,598 | +6.768% |
| 2025-06-17 | 21.29 | 22.04 | 20.51 | 20.51 | -4.826% | 89,505 | +3.072% |
| 2025-06-16 | 22.26 | 22.26 | 21.23 | 21.55 | -1.553% | 121,823 | -1.903% |
| 2025-06-13 | 21.92 | 22.75 | 21.31 | 21.89 | -2.451% | 155,942 | -3.426% |
| 2025-06-12 | 22.95 | 23.47 | 22.24 | 22.44 | -4.511% | 150,318 | -5.793% |
| 2025-06-11 | 25.75 | 25.75 | 23.50 | 23.50 | -6.598% | 184,945 | -10.043% |
| 2025-06-10 | 24.34 | 25.37 | 24.15 | 25.16 | +2.778% | 208,585 | -15.978% |
| 2025-06-09 | 23.64 | 24.55 | 22.87 | 24.48 | +6.158% | 193,131 | -13.644% |
| 2025-06-06 | 23.69 | 24.36 | 22.68 | 23.06 | +2.717% | 186,299 | -8.326% |
| 2025-06-05 | 22.69 | 22.98 | 22.13 | 22.45 | -0.927% | 93,454 | -5.835% |
| 2025-06-04 | 23.26 | 23.63 | 22.21 | 22.66 | -2.663% | 91,510 | -6.708% |
| 2025-06-03 | 23.02 | 23.60 | 22.74 | 23.28 | +1.173% | 94,066 | -9.192% |
| 2025-06-02 | 21.36 | 23.33 | 20.94 | 23.01 | +6.974% | 241,041 | -8.127% |
| 2025-05-30 | 22.17 | 22.20 | 21.08 | 21.51 | -3.973% | 110,340 | -1.720% |
| 2025-05-29 | 21.79 | 22.75 | 21.70 | 22.40 | +3.944% | 112,377 | -5.625% |
| 2025-05-28 | 21.52 | 21.77 | 21.20 | 21.55 | 0.000% | 65,682 | -1.903% |