Dark

VKTX
Viking Therapeutics, Inc
stock NASDAQ

Market Open

Jun 16, 2025 11:25:56 AM EDT

26.47USD+1.476%(+0.39)1,238,235

26.44Bid 26.49Ask 0.05Spread

Pre-market

Jun 16, 2025 9:25:30 AM EDT

26.45USD+1.419%(+0.37)35,223

After-hours

Jun 13, 2025 4:57:30 PM EDT

26.17USD+0.345%(+0.09)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-16	26.330	26.7400	25.9500	26.470	+1.495%	1,238,235	0.000%
2025-06-13	27.940	28.1900	25.6105	26.080	-8.747%	6,095,496	+1.495%
2025-06-12	28.520	28.9800	28.1600	28.580	-1.278%	2,471,667	-7.383%
2025-06-11	29.420	30.1700	28.7200	28.950	-0.652%	3,795,896	-8.566%
2025-06-10	27.890	29.8400	27.7000	29.140	+5.695%	5,176,586	-9.163%
2025-06-09	28.620	28.6400	26.7200	27.570	-0.934%	3,627,497	-3.990%
2025-06-06	27.240	28.2200	27.0875	27.830	+2.922%	2,366,134	-4.887%
2025-06-05	26.790	27.8995	26.0100	27.040	+0.148%	2,795,657	-2.108%
2025-06-04	26.740	27.5500	26.4300	27.000	+1.466%	1,759,655	-1.963%
2025-06-03	26.330	26.8050	25.7500	26.610	+1.876%	2,517,469	-0.526%
2025-06-02	26.850	27.3700	25.8000	26.120	-2.537%	3,221,152	+1.340%
2025-05-30	27.720	27.7350	26.5500	26.800	-4.830%	2,851,221	-1.231%
2025-05-29	27.550	28.3200	27.1100	28.160	+3.797%	2,515,365	-6.001%
2025-05-28	27.150	28.3300	27.0200	27.130	-0.184%	2,528,908	-2.433%
2025-05-27	27.170	27.7250	26.6600	27.180	+0.741%	2,851,646	-2.612%
2025-05-23	27.000	27.4900	26.8400	26.980	-2.705%	1,809,827	-1.890%
2025-05-22	27.000	27.8500	26.8000	27.730	+1.761%	1,913,032	-4.544%
2025-05-21	28.400	28.7189	26.9050	27.250	-4.953%	2,536,597	-2.862%
2025-05-20	27.660	29.1100	27.2900	28.670	+4.255%	2,388,210	-7.674%
2025-05-19	27.690	28.1446	26.9400	27.500	-3.271%	2,449,437	-3.745%
2025-05-16	27.890	29.1400	27.8600	28.430	+3.759%	3,239,352	-6.894%
2025-05-15	26.480	27.4400	26.1850	27.400	+3.124%	2,316,589	-3.394%
2025-05-14	27.850	28.2000	25.8800	26.570	-4.200%	3,807,252	-0.376%
2025-05-13	28.250	28.2800	26.8100	27.735	-1.996%	3,131,537	-4.561%
2025-05-12	28.270	28.9800	27.6800	28.300	+2.722%	3,771,578	-6.466%
2025-05-09	27.970	28.7300	27.4500	27.550	-1.077%	1,737,963	-3.920%
2025-05-08	27.510	28.6500	26.3700	27.850	+1.052%	3,602,473	-4.955%
2025-05-07	27.155	27.6600	26.9000	27.560	+2.036%	3,399,999	-3.955%
2025-05-06	29.060	29.0800	26.7300	27.010	-8.410%	4,029,527	-1.999%
2025-05-05	29.070	29.7300	28.7000	29.490	+0.443%	3,152,953	-10.241%
2025-05-02	29.190	30.2800	29.0900	29.360	+2.604%	4,448,789	-9.843%
2025-05-01	28.910	29.0100	27.6900	28.615	-0.883%	3,465,486	-7.496%
2025-04-30	27.480	29.0200	27.0600	28.870	+3.329%	5,243,562	-8.313%
2025-04-29	27.050	29.6800	26.5708	27.940	+7.710%	10,769,904	-5.261%
2025-04-28	25.110	26.4200	24.3200	25.940	+3.802%	3,460,852	+2.043%
2025-04-25	25.140	25.4000	24.3600	24.990	-2.611%	3,960,974	+5.922%
2025-04-24	26.090	26.8500	24.8700	25.660	-0.504%	3,532,010	+3.157%
2025-04-23	26.090	26.9500	25.7000	25.790	+1.217%	4,251,247	+2.637%
2025-04-22	24.040	25.5400	24.0000	25.480	+7.420%	3,561,991	+3.885%
2025-04-21	23.830	24.6827	23.3000	23.720	-0.919%	2,724,745	+11.594%
2025-04-17	22.040	24.1200	21.2300	23.940	+1.441%	5,042,405	+10.568%
2025-04-16	22.660	23.8300	22.5200	23.600	+2.120%	3,366,912	+12.161%
2025-04-15	24.550	24.6397	22.6101	23.110	-5.942%	3,841,151	+14.539%
2025-04-14	26.945	27.0900	23.5711	24.570	+10.576%	9,176,792	+7.733%
2025-04-11	21.620	22.4100	21.2100	22.220	+3.253%	2,963,760	+19.127%
2025-04-10	22.000	22.4900	20.4100	21.520	-6.840%	4,495,829	+23.002%
2025-04-09	19.630	23.6400	18.9200	23.100	+15.616%	8,282,049	+14.589%
2025-04-08	22.350	22.7400	19.5840	19.980	-6.109%	6,096,748	+32.482%
2025-04-07	20.790	23.0000	20.2700	21.280	-5.924%	5,695,043	+24.389%
2025-04-04	23.410	23.6600	21.5301	22.620	-6.606%	6,597,361	+17.020%
2025-04-03	24.440	25.8800	24.0700	24.220	-5.685%	4,450,239	+9.290%
2025-04-02	23.480	25.7500	23.4600	25.680	+7.403%	4,424,787	+3.076%
2025-04-01	24.150	24.5399	23.2900	23.910	-0.994%	3,671,894	+10.707%
2025-03-31	24.460	24.5000	23.2700	24.150	-5.848%	4,170,704	+9.607%
2025-03-28	25.980	26.2300	25.2100	25.650	-1.837%	1,978,105	+3.197%
2025-03-27	26.330	27.2300	26.0900	26.130	-0.797%	2,502,934	+1.301%
2025-03-26	28.000	28.1900	25.8000	26.340	-5.861%	4,260,968	+0.494%
2025-03-25	29.510	29.5600	27.7600	27.980	-4.440%	2,429,624	-5.397%
2025-03-24	29.090	29.6000	28.2001	29.280	+1.140%	2,716,410	-9.597%
2025-03-21	28.000	29.0100	27.7000	28.950	+2.116%	3,408,905	-8.566%
2025-03-20	29.840	30.7499	28.3300	28.350	-5.720%	2,758,485	-6.631%
2025-03-19	29.260	30.1700	29.0300	30.070	+2.071%	2,365,085	-11.972%
2025-03-18	29.550	29.9500	28.4300	29.460	-1.240%	3,345,582	-10.149%
2025-03-17	30.820	31.0700	29.8129	29.830	-3.432%	3,256,043	-11.264%
2025-03-14	30.125	31.4800	29.7100	30.890	+3.902%	4,480,202	-14.309%
2025-03-13	29.300	30.6500	29.0600	29.730	+0.609%	5,276,254	-10.965%
2025-03-12	27.690	30.1400	27.5900	29.550	+11.425%	7,551,293	-10.423%
2025-03-11	26.262	26.8100	24.4400	26.520	-5.150%	7,553,568	-0.189%
2025-03-10	28.570	30.3250	27.9009	27.960	-3.918%	3,056,377	-5.329%
2025-03-07	28.200	29.4500	27.6200	29.100	+1.464%	2,607,736	-9.038%
2025-03-06	27.780	30.5550	27.7100	28.680	+2.649%	4,281,528	-7.706%
2025-03-05	28.180	28.3000	26.9700	27.940	-0.534%	3,119,866	-5.261%
2025-03-04	25.052	28.2800	24.4075	28.090	+9.300%	5,786,462	-5.767%
2025-03-03	28.550	29.1000	25.3500	25.700	-10.980%	7,308,068	+2.996%
2025-02-28	28.110	29.2900	28.0400	28.870	+0.698%	3,074,067	-8.313%
2025-02-27	28.140	29.5300	27.8800	28.670	+3.055%	3,920,656	-7.674%
2025-02-26	28.400	29.3300	27.2000	27.820	-1.766%	3,544,848	-4.853%
2025-02-25	29.500	29.6000	27.5000	28.320	-3.014%	5,824,005	-6.532%
2025-02-24	33.900	34.1100	29.0141	29.200	-14.294%	8,897,527	-9.349%
2025-02-21	31.830	36.3900	31.5000	34.070	+7.714%	15,677,642	-22.307%
2025-02-20	32.110	33.2400	31.1300	31.630	-2.044%	4,705,595	-16.314%
2025-02-19	29.240	34.3700	28.9001	32.290	+10.355%	8,629,708	-18.024%
2025-02-18	30.530	30.7000	29.2500	29.260	-4.003%	2,452,888	-9.535%
2025-02-14	29.600	30.8799	29.5000	30.480	+3.322%	3,186,473	-13.156%
2025-02-13	29.810	30.1200	28.6400	29.500	+0.614%	3,653,111	-10.271%
2025-02-12	29.450	30.3000	29.1600	29.320	-2.136%	2,583,891	-9.720%
2025-02-11	29.450	29.9900	29.0812	29.960	-0.696%	4,679,046	-11.649%
2025-02-10	32.740	32.7400	29.9050	30.170	-7.340%	5,365,059	-12.264%
2025-02-07	31.400	32.8800	30.8000	32.560	+3.497%	4,829,904	-18.704%
2025-02-06	31.020	33.4000	29.9000	31.460	-6.090%	9,339,039	-15.861%
2025-02-05	32.750	33.9000	32.3700	33.500	+3.491%	5,033,266	-20.985%
2025-02-04	31.520	34.0700	30.9000	32.370	+2.697%	6,173,843	-18.227%
2025-02-03	31.380	32.4000	31.1300	31.520	-3.756%	3,871,598	-16.022%
2025-01-31	34.240	34.7800	32.2800	32.750	-2.790%	4,000,965	-19.176%
2025-01-30	34.070	34.2900	33.3000	33.690	+0.778%	2,472,172	-21.431%
2025-01-29	34.000	34.5999	33.1700	33.430	-2.593%	1,634,881	-20.820%
2025-01-28	33.980	34.7400	32.7700	34.320	+2.570%	2,354,104	-22.873%
2025-01-27	33.870	34.6800	32.9000	33.460	-3.014%	2,742,459	-20.891%
2025-01-24	34.560	35.9700	34.1900	34.500	-1.259%	3,469,512	-23.275%
2025-01-23	33.850	35.1100	32.5200	34.940	+2.614%	3,983,703	-24.242%
2025-01-22	33.360	35.4100	33.3300	34.050	+3.590%	4,427,710	-22.261%
2025-01-21	32.870	33.9900	30.5600	32.870	+0.674%	7,647,996	-19.471%
2025-01-17	32.940	34.2395	32.5600	32.650	+0.276%	4,390,181	-18.928%
2025-01-16	34.240	34.9118	32.5100	32.560	-6.598%	5,174,565	-18.704%
2025-01-15	34.590	35.1000	33.4250	34.860	+2.741%	3,974,832	-24.068%
2025-01-14	38.450	38.4600	33.3500	33.930	-12.731%	7,766,251	-21.986%
2025-01-13	38.250	39.4000	36.7700	38.880	-1.094%	3,298,683	-31.919%
2025-01-10	40.000	40.1600	38.3500	39.310	-3.177%	3,158,954	-32.663%
2025-01-08	41.520	41.6000	40.3108	40.600	-2.544%	2,043,161	-34.803%
2025-01-07	42.500	43.0000	40.6800	41.660	-2.046%	2,002,969	-36.462%
2025-01-06	43.280	43.5500	42.1700	42.530	-0.839%	2,739,896	-37.762%
2025-01-03	41.140	42.9500	41.1400	42.890	+4.304%	1,785,791	-38.284%
2025-01-02	40.740	42.2700	40.5000	41.120	+2.187%	1,650,057	-35.627%
2024-12-31	40.240	40.4800	39.0915	40.240	+1.182%	2,427,526	-34.220%
2024-12-30	40.060	40.6900	39.3300	39.770	-3.377%	2,966,205	-33.442%
2024-12-27	42.170	42.8165	40.8000	41.160	-3.561%	2,556,292	-35.690%
2024-12-26	41.940	43.4800	41.5200	42.680	+0.779%	1,887,685	-37.980%
2024-12-24	42.320	42.9100	41.6100	42.350	+0.071%	1,059,246	-37.497%
2024-12-23	42.300	42.6662	40.7710	42.320	+0.166%	2,826,670	-37.453%
2024-12-20	44.180	45.0000	41.9750	42.250	+1.832%	8,654,078	-37.349%
2024-12-19	39.550	41.6700	38.9000	41.490	+8.386%	7,059,400	-36.201%
2024-12-18	43.090	43.5500	37.8000	38.280	-18.030%	13,108,533	-30.852%
2024-12-17	46.090	47.8650	46.0900	46.700	-1.122%	1,960,934	-43.319%
2024-12-16	47.060	48.5500	46.6792	47.230	+0.425%	2,336,359	-43.955%
2024-12-13	47.990	48.1300	45.9300	47.030	-1.755%	3,310,921	-43.717%
2024-12-12	49.000	49.6700	47.6300	47.870	-2.723%	1,645,432	-44.704%
2024-12-11	48.190	49.4700	47.5500	49.210	+2.842%	2,108,911	-46.210%
2024-12-10	50.100	50.6000	47.5000	47.850	-4.965%	3,180,666	-44.681%
2024-12-09	50.870	51.6799	49.9000	50.350	-0.886%	1,786,908	-47.428%
2024-12-06	50.230	51.9200	49.8700	50.800	+1.844%	2,655,452	-47.894%
2024-12-05	50.870	52.5800	49.7600	49.880	-2.654%	2,479,701	-46.933%
2024-12-04	50.680	51.4900	49.5000	51.240	+1.950%	2,537,635	-48.341%
2024-12-03	51.000	51.5000	49.0600	50.260	-2.427%	4,880,282	-47.334%
2024-12-02	52.400	52.8100	51.2400	51.510	-2.701%	3,043,165	-48.612%
2024-11-29	54.100	54.5400	52.8000	52.940	-2.880%	1,436,092	-50.000%
2024-11-27	53.330	54.7300	52.1700	54.510	+2.040%	2,572,542	-51.440%
2024-11-26	55.265	56.2485	52.3300	53.420	+2.751%	5,187,114	-50.449%
2024-11-25	53.480	54.1100	51.0400	51.990	-1.141%	3,080,479	-49.086%
2024-11-22	53.070	53.5200	51.9500	52.590	+1.859%	2,629,495	-49.667%
2024-11-21	51.300	54.2799	50.5265	51.630	+0.194%	3,255,776	-48.731%
2024-11-20	52.700	53.0400	50.4000	51.530	+0.039%	3,634,118	-48.632%
2024-11-19	48.750	51.6800	47.8500	51.510	+4.887%	5,461,408	-48.612%
2024-11-18	49.100	50.5100	47.6501	49.110	-0.948%	4,808,834	-46.101%
2024-11-15	53.180	53.2000	48.9800	49.580	-7.448%	8,115,563	-46.612%
2024-11-14	55.000	56.0000	53.5600	53.570	-2.706%	3,871,434	-50.588%
2024-11-13	61.230	61.2300	54.5401	55.060	-9.142%	6,908,802	-51.925%
2024-11-12	62.460	62.5000	57.3700	60.600	-3.764%	8,307,030	-56.320%
2024-11-11	68.800	68.8694	62.8100	62.970	-8.046%	4,563,403	-57.964%
2024-11-08	68.740	70.4100	65.7700	68.480	-0.537%	3,875,921	-61.346%
2024-11-07	66.100	69.1000	64.8000	68.850	+4.524%	3,750,659	-61.554%
2024-11-06	65.590	66.3800	62.8001	65.870	+1.919%	5,913,800	-59.815%
2024-11-05	63.530	67.7299	62.5000	64.630	+2.360%	8,490,676	-59.044%
2024-11-04	78.300	79.1000	62.8000	63.140	-13.364%	29,510,724	-58.077%
2024-11-01	73.670	75.2800	72.4500	72.880	+0.469%	3,166,355	-63.680%
2024-10-31	71.370	74.0600	70.5700	72.540	+1.101%	3,404,848	-63.510%
2024-10-30	71.000	74.8100	70.1000	71.750	-2.181%	3,982,274	-63.108%
2024-10-29	74.000	74.0292	71.3700	73.350	-1.570%	3,376,554	-63.913%
2024-10-28	79.030	81.7295	74.1500	74.520	-4.498%	6,209,889	-64.479%
2024-10-25	74.000	81.0400	73.1500	78.030	+6.569%	9,053,361	-66.077%
2024-10-24	65.750	75.6650	63.6701	73.220	+21.245%	16,367,162	-63.849%
2024-10-23	61.610	62.6285	60.0100	60.390	-2.644%	3,187,804	-56.168%
2024-10-22	64.250	65.0400	61.6000	62.030	-3.590%	2,836,633	-57.327%
2024-10-21	65.260	66.2700	63.8300	64.340	-2.219%	1,717,004	-58.859%
2024-10-18	65.120	66.0000	64.4200	65.800	+1.834%	1,480,214	-59.772%
2024-10-17	65.890	66.5900	64.5650	64.615	-1.875%	1,544,938	-59.034%
2024-10-16	65.815	67.3100	64.9100	65.850	+0.719%	1,323,798	-59.803%
2024-10-15	65.800	67.6700	64.6986	65.380	-0.638%	1,444,209	-59.514%
2024-10-14	65.340	66.9400	63.6000	65.800	-0.061%	1,778,497	-59.772%
2024-10-11	62.780	66.4200	62.4700	65.840	+5.428%	3,332,180	-59.796%
2024-10-10	62.000	62.8900	61.3000	62.450	-0.303%	2,024,037	-57.614%
2024-10-09	67.160	67.5000	62.4300	62.640	-6.059%	3,445,634	-57.743%
2024-10-08	63.700	68.7400	63.2500	66.680	+5.824%	3,369,533	-60.303%
2024-10-07	65.610	66.2800	62.9420	63.010	-3.002%	1,522,247	-57.991%
2024-10-04	64.750	65.6700	62.5700	64.960	+1.326%	2,141,089	-59.252%
2024-10-03	64.600	66.3782	63.4400	64.110	-0.897%	1,945,986	-58.712%
2024-10-02	62.000	64.8500	61.1800	64.690	+4.339%	1,691,101	-59.082%
2024-10-01	63.220	63.7800	60.5732	62.000	-2.069%	2,166,826	-57.306%
2024-09-30	61.900	64.5500	61.4100	63.310	+2.726%	2,012,952	-58.190%
2024-09-27	62.510	63.2200	61.2900	61.630	-1.107%	1,822,621	-57.050%
2024-09-26	63.130	63.9900	61.3900	62.320	-1.283%	1,813,136	-57.526%
2024-09-25	62.690	65.6100	62.2343	63.130	+1.938%	3,020,178	-58.071%
2024-09-24	64.640	64.8300	61.5900	61.930	-4.738%	3,713,361	-57.258%
2024-09-23	70.635	70.6350	64.6100	65.010	-7.748%	3,562,915	-59.283%
2024-09-20	69.500	72.3600	68.5100	70.470	+3.389%	7,915,040	-62.438%
2024-09-19	66.270	68.2000	65.1800	68.160	+5.756%	2,593,121	-61.165%
2024-09-18	63.050	66.0500	62.6200	64.450	+2.399%	2,290,923	-58.929%
2024-09-17	66.120	67.0600	62.2000	62.940	-6.200%	3,469,072	-57.944%
2024-09-16	66.210	68.8300	64.5400	67.100	+0.554%	2,938,567	-60.551%
2024-09-13	63.080	67.9400	62.6282	66.730	+6.241%	3,732,026	-60.333%
2024-09-12	62.710	64.6600	62.0550	62.810	+3.255%	4,135,870	-57.857%
2024-09-11	57.230	61.1100	55.9200	60.830	+11.308%	5,554,299	-56.485%
2024-09-10	54.730	55.3500	52.7000	54.650	-0.237%	1,615,336	-51.565%
2024-09-09	56.290	56.3700	53.9200	54.780	+1.201%	1,994,905	-51.679%
2024-09-06	55.470	55.6300	51.7000	54.130	-2.275%	3,760,272	-51.099%
2024-09-05	57.720	58.3800	54.5100	55.390	-4.664%	2,565,857	-52.212%
2024-09-04	58.200	60.2700	57.5700	58.100	-0.497%	1,627,230	-54.441%
2024-09-03	63.700	64.6400	58.1100	58.390	-8.936%	3,201,692	-54.667%
2024-08-30	62.660	64.9063	60.7750	64.120	+2.346%	2,741,032	-58.718%
2024-08-29	61.290	64.1599	61.2500	62.650	+2.436%	2,035,931	-57.749%
2024-08-28	61.170	62.0500	60.0400	61.160	-0.407%	1,682,162	-56.720%
2024-08-27	64.910	65.8000	58.9000	61.410	-6.273%	5,334,966	-56.896%
2024-08-26	64.800	67.2700	63.8700	65.520	+1.377%	2,334,326	-59.600%
2024-08-23	64.050	65.3200	63.0186	64.630	+0.435%	2,234,259	-59.044%
2024-08-22	64.300	66.5200	63.3400	64.350	-0.633%	3,021,043	-58.866%
2024-08-21	67.030	69.9900	63.5900	64.760	-2.086%	5,342,058	-59.126%
2024-08-20	63.900	66.7300	59.9000	66.140	-0.735%	7,436,337	-59.979%
2024-08-19	56.750	67.7400	55.9000	66.630	+17.493%	8,296,573	-60.273%
2024-08-16	56.750	57.2100	55.0500	56.710	-0.509%	1,626,876	-53.324%
2024-08-15	58.090	59.3600	56.6100	57.000	-2.062%	1,907,885	-53.561%
2024-08-14	57.300	58.8100	57.0000	58.200	+3.559%	2,211,074	-54.519%
2024-08-13	58.390	59.2800	56.0310	56.200	-3.751%	1,832,600	-52.900%
2024-08-12	56.940	59.4000	56.0100	58.390	+2.152%	1,900,035	-54.667%
2024-08-09	56.080	58.1600	55.5000	57.160	+2.492%	2,457,508	-53.691%
2024-08-08	53.300	56.7437	52.6200	55.770	+9.654%	3,766,974	-52.537%
2024-08-07	54.150	54.5900	50.0000	50.860	-4.632%	2,922,673	-47.955%
2024-08-06	52.430	55.3900	50.7501	53.330	+2.558%	2,022,918	-50.366%
2024-08-05	47.530	53.5400	47.3100	52.000	-1.979%	3,595,851	-49.096%
2024-08-02	52.700	53.3000	49.8900	53.050	-2.928%	3,595,900	-50.104%
2024-08-01	56.800	58.9299	53.6100	54.650	-4.123%	3,315,500	-51.565%
2024-07-31	57.300	58.8500	55.5000	57.000	+0.849%	3,250,024	-53.561%
2024-07-30	61.870	62.7900	56.4000	56.520	-7.722%	5,319,578	-53.167%
2024-07-29	66.010	68.4700	60.8500	61.250	-7.169%	5,151,633	-56.784%
2024-07-26	65.620	70.9600	64.5001	65.980	+2.010%	9,293,674	-59.882%
2024-07-25	59.000	69.9300	56.9000	64.680	+28.308%	20,627,345	-59.075%
2024-07-24	50.840	52.1800	50.2700	50.410	-2.192%	3,625,411	-47.491%
2024-07-23	51.500	52.8500	51.0000	51.540	-0.329%	2,096,651	-48.642%
2024-07-22	50.810	51.9600	48.7800	51.710	+1.591%	2,323,485	-48.811%
2024-07-19	49.940	52.3399	49.7500	50.900	+1.597%	1,883,800	-47.996%
2024-07-18	51.080	51.6800	48.5301	50.100	+0.522%	2,599,652	-47.166%
2024-07-17	53.690	53.7820	48.2600	49.840	-12.561%	6,427,531	-46.890%
2024-07-16	59.940	60.2500	56.7500	57.000	-4.008%	2,008,640	-53.561%
2024-07-15	57.630	60.0000	56.6600	59.380	+3.847%	2,138,656	-55.423%
2024-07-12	58.820	59.7900	57.1300	57.180	-2.473%	2,044,716	-53.708%
2024-07-11	56.440	60.2300	56.4200	58.630	+1.104%	3,831,100	-54.852%
2024-07-10	54.290	58.7099	54.1700	57.990	+7.091%	3,964,172	-54.354%
2024-07-09	51.400	54.9300	51.0400	54.150	+6.156%	2,345,993	-51.117%
2024-07-08	51.750	53.1699	50.1711	51.010	-0.507%	1,780,788	-48.108%
2024-07-05	50.910	52.3000	50.2500	51.270	+1.585%	1,479,335	-48.371%
2024-07-03	51.890	52.6000	49.8500	50.470	-2.076%	1,633,191	-47.553%
2024-07-02	54.010	55.2900	51.5000	51.540	-6.833%	3,054,312	-48.642%
2024-07-01	53.380	58.2600	52.5000	55.320	+4.358%	4,190,235	-52.151%
2024-06-28	51.300	54.8000	51.0500	53.010	+4.412%	15,954,942	-50.066%
2024-06-27	50.830	51.4800	47.9000	50.770	+7.132%	4,746,844	-47.863%
2024-06-26	47.450	47.9799	46.1100	47.390	-0.858%	2,756,062	-44.144%
2024-06-25	52.290	52.6000	47.5400	47.800	-8.289%	4,807,759	-44.623%
2024-06-24	52.420	54.4199	51.4500	52.120	-1.176%	3,027,691	-49.213%
2024-06-21	50.700	53.9600	50.0800	52.740	+4.581%	7,117,422	-49.810%
2024-06-20	50.640	51.9000	49.5600	50.430	-0.415%	2,904,525	-47.511%
2024-06-18	52.000	52.9300	50.3000	50.640	-2.653%	3,038,660	-47.729%
2024-06-17	51.610	53.9600	50.2000	52.020	0.000%	3,154,071	-49.116%
2024-06-14	51.080	52.8500	48.2000	52.020	-0.154%	5,045,501	-49.116%
2024-06-13	52.080	53.1300	51.0300	52.100	-0.686%	2,570,303	-49.194%
2024-06-12	54.180	54.9000	51.5200	52.460	-0.512%	2,903,218	-49.543%
2024-06-11	55.400	55.7550	52.5000	52.730	-6.474%	3,300,590	-49.801%
2024-06-10	55.000	57.3054	54.8401	56.380	+0.697%	1,843,834	-53.051%
2024-06-07	54.510	56.9595	53.7600	55.990	+1.781%	2,550,918	-52.724%
2024-06-06	58.310	58.4259	54.5300	55.010	-6.573%	3,895,132	-51.881%
2024-06-05	57.000	60.1500	55.8001	58.880	+4.713%	3,949,550	-55.044%
2024-06-04	65.000	65.4200	52.3100	56.230	-9.700%	11,381,478	-52.925%
2024-06-03	62.270	65.1483	60.7000	62.270	+0.016%	2,393,655	-57.492%
2024-05-31	62.220	63.5000	61.5100	62.260	+0.777%	2,162,235	-57.485%
2024-05-30	63.890	64.8800	60.6835	61.780	-3.181%	2,361,774	-57.154%
2024-05-29	64.000	64.7900	63.0301	63.810	-2.371%	1,635,649	-58.517%
2024-05-28	63.460	65.9000	62.3305	65.360	+4.159%	2,283,705	-59.501%
2024-05-24	62.200	64.2400	61.4310	62.750	+1.917%	2,117,669	-57.817%
2024-05-23	63.850	64.9793	61.0900	61.570	-2.285%	3,283,794	-57.008%
2024-05-22	64.630	64.6300	62.2500	63.010	-1.899%	3,110,385	-57.991%
2024-05-21	67.420	67.6000	63.6600	64.230	-4.866%	3,443,517	-58.789%
2024-05-20	66.850	68.5300	66.1800	67.515	+0.769%	2,418,988	-60.794%
2024-05-17	69.990	71.0900	66.6800	67.000	-2.983%	4,147,970	-60.493%
2024-05-16	76.260	76.8869	68.4000	69.060	-11.473%	7,491,673	-61.671%
2024-05-15	73.970	79.8800	72.6900	78.010	+7.600%	4,157,606	-66.068%
2024-05-14	72.880	74.2100	71.5500	72.500	+0.207%	1,503,247	-63.490%
2024-05-13	74.390	74.9500	70.4300	72.350	-1.752%	2,577,328	-63.414%
2024-05-10	80.120	80.1900	73.2100	73.640	-8.180%	3,990,305	-64.055%
2024-05-09	80.490	81.8100	78.6100	80.200	+0.363%	2,400,766	-66.995%
2024-05-08	78.130	79.9700	76.7510	79.910	+0.377%	1,771,130	-66.875%
2024-05-07	78.270	81.8600	76.5100	79.610	+1.790%	3,683,333	-66.750%
2024-05-06	76.970	79.8800	73.6900	78.210	+1.611%	3,196,072	-66.155%
2024-05-03	74.490	77.6800	72.8800	76.970	+1.597%	3,749,753	-65.610%
2024-05-02	78.130	78.1300	73.4100	75.760	-0.877%	2,131,530	-65.061%
2024-05-01	78.310	80.3783	75.6600	76.430	-3.958%	4,060,426	-65.367%
2024-04-30	75.000	80.2500	74.8000	79.580	+5.516%	3,779,422	-66.738%
2024-04-29	74.540	76.4400	73.5000	75.420	+1.494%	2,821,067	-64.903%
2024-04-26	69.000	74.6400	68.2200	74.310	+7.915%	3,532,507	-64.379%
2024-04-25	63.000	69.1700	62.5600	68.860	+5.824%	3,495,168	-61.560%
2024-04-24	65.750	67.7800	64.4300	65.070	+0.216%	2,581,249	-59.321%
2024-04-23	64.450	67.5800	63.5100	64.930	+1.691%	2,029,640	-59.233%
2024-04-22	64.130	64.9400	62.3000	63.850	+0.678%	1,550,805	-58.543%
2024-04-19	64.540	65.8000	61.6400	63.420	-1.933%	3,047,917	-58.262%
2024-04-18	66.130	66.2500	64.5000	64.670	-2.708%	2,382,910	-59.069%
2024-04-17	69.090	69.7800	66.2100	66.470	-2.178%	1,969,422	-60.178%
2024-04-16	66.260	68.4800	65.5000	67.950	+1.494%	2,094,184	-61.045%
2024-04-15	68.510	70.0000	66.2495	66.950	-2.434%	2,126,927	-60.463%
2024-04-12	70.000	70.8099	68.4200	68.620	-3.175%	2,729,881	-61.425%
2024-04-11	70.940	71.7300	70.3900	70.870	-1.089%	1,742,860	-62.650%
2024-04-10	70.500	71.8400	68.3000	71.650	-1.620%	3,110,470	-63.057%
2024-04-09	75.220	76.1800	71.7400	72.830	-4.020%	2,581,101	-63.655%
2024-04-08	75.430	76.8100	74.0300	75.880	-0.746%	2,288,143	-65.116%
2024-04-05	73.690	77.7697	72.4100	76.450	+3.760%	2,688,664	-65.376%
2024-04-04	79.050	80.1000	73.3200	73.680	-6.068%	3,370,764	-64.074%
2024-04-03	77.000	80.7399	76.0000	78.440	+1.409%	2,335,825	-66.254%
2024-04-02	77.000	78.4600	73.4001	77.350	-2.704%	4,013,036	-65.779%
2024-04-01	81.970	82.0000	77.2500	79.500	-3.049%	3,309,080	-66.704%
2024-03-28	83.500	84.7000	80.5000	82.000	-1.608%	4,331,410	-67.720%
2024-03-27	82.080	85.2000	78.6500	83.340	+3.105%	6,689,876	-68.239%
2024-03-26	77.510	89.0997	76.9200	80.830	+16.823%	19,565,367	-67.252%
2024-03-25	70.900	73.7100	69.1200	69.190	-0.518%	2,888,066	-61.743%
2024-03-22	70.800	72.4000	68.6885	69.550	-1.473%	2,055,597	-61.941%
2024-03-21	71.500	74.3499	69.8300	70.590	-0.633%	3,384,887	-62.502%
2024-03-20	65.490	71.1500	63.6500	71.040	+8.990%	4,891,660	-62.739%
2024-03-19	62.700	67.8000	61.4100	65.180	+2.889%	4,159,159	-59.389%
2024-03-18	62.810	65.7000	60.3000	63.350	+1.263%	4,677,665	-58.216%
2024-03-15	67.200	67.7500	61.9800	62.560	-3.828%	9,470,165	-57.689%
2024-03-14	70.480	70.9300	63.0400	65.050	-9.603%	6,683,167	-59.308%
2024-03-13	67.400	72.0800	66.0200	71.960	+7.243%	5,147,988	-63.216%
2024-03-12	64.060	68.2400	62.9400	67.100	+5.769%	6,814,191	-60.551%
2024-03-11	70.000	70.0300	61.9250	63.440	-11.619%	8,386,503	-58.276%
2024-03-08	76.500	76.9800	68.6000	71.780	-3.000%	9,855,690	-63.123%
2024-03-07	79.590	81.4400	72.0200	74.000	-18.842%	17,278,765	-64.230%
2024-03-06	89.500	96.7400	88.6101	91.180	+3.732%	8,157,080	-70.970%
2024-03-05	90.000	92.9199	83.5600	87.900	-3.766%	7,449,998	-69.886%
2024-03-04	90.000	94.6731	86.2300	91.340	+7.181%	13,236,163	-71.020%
2024-03-01	80.990	87.8100	80.5105	85.220	+10.604%	13,177,224	-68.939%
2024-02-29	90.250	93.3000	75.0818	77.050	-18.466%	27,305,129	-65.646%
2024-02-28	89.900	99.4100	86.7000	94.500	+11.111%	30,306,889	-71.989%
2024-02-27	69.770	90.0000	57.5600	85.050	+121.024%	59,033,668	-68.877%
2024-02-26	36.590	38.5399	35.7700	38.480	+2.833%	3,219,438	-31.211%
2024-02-23	35.710	38.6800	35.6200	37.420	+4.936%	3,422,358	-29.262%
2024-02-22	35.200	38.0142	35.0009	35.660	+1.364%	3,287,570	-25.771%
2024-02-21	35.500	36.8800	34.0400	35.180	-1.567%	2,682,715	-24.758%
2024-02-20	36.210	37.5900	34.2700	35.740	-1.271%	4,835,743	-25.937%
2024-02-16	31.610	37.2200	31.5800	36.200	+13.658%	9,397,030	-26.878%
2024-02-15	32.160	32.5399	30.9600	31.850	-1.179%	2,541,897	-16.892%
2024-02-14	31.440	33.9600	31.0600	32.230	+5.327%	4,475,158	-17.872%
2024-02-13	30.220	31.2900	29.8200	30.600	-3.546%	3,213,956	-13.497%
2024-02-12	31.340	31.7500	29.9000	31.725	+3.744%	3,425,173	-16.564%
2024-02-09	29.370	32.0000	29.1103	30.580	+5.850%	4,960,514	-13.440%
2024-02-08	25.750	29.4500	25.3400	28.890	+18.015%	8,526,306	-8.377%
2024-02-07	24.820	24.9100	23.8050	24.480	-0.528%	2,658,120	+8.129%
2024-02-06	23.300	24.6500	23.1100	24.610	-0.203%	3,010,697	+7.558%
2024-02-05	23.460	25.0400	22.6851	24.660	+5.160%	3,258,961	+7.340%
2024-02-02	23.880	23.9400	22.5100	23.450	-2.088%	2,464,466	+12.878%
2024-02-01	24.300	24.3933	22.8100	23.950	-0.787%	3,467,475	+10.522%
2024-01-31	23.710	25.2400	23.6400	24.140	+1.343%	4,088,633	+9.652%
2024-01-30	23.700	24.3000	23.3701	23.820	-0.376%	2,189,940	+11.125%
2024-01-29	21.380	23.9300	21.2600	23.910	+11.886%	3,064,583	+10.707%
2024-01-26	21.640	22.0000	20.9200	21.370	-0.651%	1,208,335	+23.865%
2024-01-25	21.570	22.5600	21.2600	21.510	+0.280%	2,540,646	+23.059%
2024-01-24	23.680	23.7600	21.3900	21.450	-7.821%	2,865,917	+23.403%
2024-01-23	23.060	23.3500	22.2000	23.270	+1.883%	2,762,346	+13.752%
2024-01-22	21.850	22.8800	20.8300	22.840	+4.915%	3,838,053	+15.893%
2024-01-19	21.020	23.2800	20.7450	21.770	+3.964%	3,849,145	+21.589%
2024-01-18	21.630	22.0600	20.4700	20.940	-2.241%	2,399,300	+26.409%
2024-01-17	20.650	21.4500	20.2800	21.420	+0.753%	1,189,132	+23.576%
2024-01-16	21.230	22.0800	20.5600	21.260	-0.840%	1,990,904	+24.506%
2024-01-12	21.190	22.0000	20.8700	21.440	+1.950%	1,505,615	+23.461%
2024-01-11	21.430	21.8300	20.4200	21.030	-2.953%	2,738,673	+25.868%
2024-01-10	21.660	22.9100	20.9200	21.670	+0.510%	4,290,847	+22.150%
2024-01-09	19.250	22.0900	19.1500	21.560	+10.678%	5,869,343	+22.774%
2024-01-08	18.240	19.4800	18.1400	19.480	+7.092%	2,646,425	+35.883%
2024-01-05	18.270	18.7500	17.9160	18.190	-2.099%	2,329,254	+45.520%
2024-01-04	17.460	18.7500	17.3600	18.580	+6.782%	1,751,853	+42.465%
2024-01-03	18.110	18.3300	17.2300	17.400	-4.814%	2,053,183	+52.126%
2024-01-02	18.530	19.0000	17.9700	18.280	-1.773%	1,581,957	+44.803%
2023-12-29	19.260	19.2900	18.3900	18.610	-3.425%	3,203,265	+42.235%
2023-12-28	19.700	19.9700	18.9500	19.270	-1.884%	2,020,241	+37.364%
2023-12-27	19.310	20.0300	18.7200	19.640	+2.612%	2,157,400	+34.776%
2023-12-26	19.310	19.6400	18.8600	19.140	+0.737%	1,237,898	+38.297%
2023-12-22	18.030	19.3900	18.0300	19.000	+5.497%	1,787,631	+39.316%