VRDN
Viridian Therapeutics, Inc. Common Stock
stockNASDAQ
Market OpenOct 5, 2026 3:08:50 PM EDT
18.99USD-2.113%(-0.41)1,750,156
18.99Bid19.00Ask0.01SpreadPre-marketOct 5, 2026 9:08:30 AM EDT
19.40USD0.000%(0.00)
VRDN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 19.49 | 19.56 | 18.86 | 18.99 | -2.113% | 1,750,156 | 0.000% |
| 2026-10-02 | 19.16 | 19.55 | 18.92 | 19.40 | +2.159% | 1,515,408 | -2.113% |
| 2026-10-01 | 20.61 | 20.61 | 18.99 | 18.99 | -7.771% | 3,375,341 | 0.000% |
| 2026-09-30 | 20.27 | 20.75 | 20.00 | 20.59 | +2.976% | 1,404,853 | -7.771% |
| 2026-09-29 | 20.68 | 20.85 | 19.73 | 20.00 | -2.795% | 1,233,591 | -5.026% |
| 2026-09-28 | 20.31 | 20.70 | 20.03 | 20.57 | +0.489% | 1,339,055 | -7.681% |
| 2026-09-25 | 20.75 | 21.00 | 20.16 | 20.47 | -0.920% | 2,090,689 | -7.230% |
| 2026-09-24 | 21.10 | 21.25 | 20.22 | 20.66 | -3.593% | 2,211,441 | -8.083% |
| 2026-09-23 | 22.11 | 22.18 | 21.20 | 21.43 | -3.119% | 2,857,645 | -11.386% |
| 2026-09-22 | 22.02 | 22.33 | 21.54 | 22.12 | +2.502% | 1,456,774 | -14.150% |
| 2026-09-21 | 22.28 | 22.40 | 21.53 | 21.58 | -1.909% | 1,745,705 | -12.002% |
| 2026-09-18 | 21.99 | 22.17 | 21.80 | 22.00 | +0.319% | 5,381,491 | -13.682% |
| 2026-09-17 | 22.88 | 22.97 | 21.72 | 21.93 | -2.273% | 1,268,419 | -13.406% |
| 2026-09-16 | 21.89 | 22.46 | 21.68 | 22.44 | +2.794% | 1,671,904 | -15.374% |
| 2026-09-15 | 21.98 | 22.14 | 21.40 | 21.83 | -1.667% | 1,210,942 | -13.010% |
| 2026-09-14 | 21.47 | 22.30 | 21.27 | 22.20 | +4.520% | 1,300,762 | -14.459% |
| 2026-09-11 | 22.48 | 22.70 | 21.18 | 21.24 | -4.711% | 944,077 | -10.593% |
| 2026-09-10 | 22.40 | 22.60 | 21.99 | 22.29 | -1.936% | 1,310,079 | -14.805% |
| 2026-09-09 | 23.11 | 23.58 | 22.70 | 22.73 | -1.899% | 1,578,342 | -16.454% |
| 2026-09-08 | 22.38 | 23.84 | 22.22 | 23.17 | +1.091% | 1,829,319 | -18.041% |
| 2026-09-04 | 22.62 | 23.03 | 22.62 | 22.92 | -0.174% | 759,916 | -17.147% |
| 2026-09-03 | 23.08 | 23.28 | 22.57 | 22.96 | +0.790% | 1,193,895 | -17.291% |
| 2026-09-02 | 23.11 | 23.73 | 22.39 | 22.78 | -1.086% | 1,417,445 | -16.637% |
| 2026-09-01 | 23.02 | 23.34 | 22.89 | 23.03 | -0.561% | 998,384 | -17.542% |
| 2026-08-31 | 22.94 | 23.27 | 22.62 | 23.16 | +0.347% | 1,048,761 | -18.005% |
| 2026-08-28 | 23.58 | 23.70 | 23.04 | 23.08 | -3.350% | 778,882 | -17.721% |
| 2026-08-27 | 24.22 | 24.47 | 23.75 | 23.88 | -1.566% | 839,843 | -20.477% |
| 2026-08-26 | 24.16 | 24.45 | 23.92 | 24.26 | +0.331% | 780,820 | -21.723% |
| 2026-08-25 | 24.30 | 24.80 | 24.08 | 24.18 | +0.666% | 901,427 | -21.464% |
| 2026-08-24 | 24.35 | 24.39 | 24.00 | 24.02 | -1.112% | 1,131,115 | -20.941% |
| 2026-08-21 | 24.65 | 24.75 | 24.07 | 24.29 | -0.857% | 906,295 | -21.820% |
| 2026-08-20 | 24.61 | 24.72 | 23.96 | 24.50 | -1.210% | 1,076,194 | -22.490% |
| 2026-08-19 | 24.52 | 24.86 | 23.80 | 24.80 | +3.636% | 1,833,775 | -23.427% |
| 2026-08-18 | 23.00 | 23.95 | 22.84 | 23.93 | +3.638% | 1,992,628 | -20.644% |
| 2026-08-17 | 21.92 | 23.29 | 21.87 | 23.09 | +4.574% | 1,892,818 | -17.757% |
| 2026-08-14 | 22.00 | 22.23 | 21.62 | 22.08 | +0.409% | 1,093,388 | -13.995% |
| 2026-08-13 | 22.70 | 22.86 | 21.89 | 21.99 | -3.890% | 1,767,879 | -13.643% |
| 2026-08-12 | 23.16 | 23.60 | 22.72 | 22.88 | -0.392% | 1,578,318 | -17.002% |
| 2026-08-11 | 23.23 | 23.83 | 22.81 | 22.97 | -0.390% | 3,062,963 | -17.327% |
| 2026-08-10 | 23.46 | 23.57 | 22.77 | 23.06 | -2.247% | 2,268,723 | -17.650% |
| 2026-08-07 | 22.98 | 23.61 | 22.53 | 23.59 | +4.798% | 1,659,872 | -19.500% |
| 2026-08-06 | 20.93 | 22.52 | 20.53 | 22.51 | +6.834% | 4,289,663 | -15.637% |
| 2026-08-05 | 21.00 | 21.34 | 20.60 | 21.07 | +1.104% | 1,666,707 | -9.872% |
| 2026-08-04 | 19.43 | 20.89 | 19.41 | 20.84 | +7.923% | 2,170,279 | -8.877% |
| 2026-08-03 | 18.80 | 19.32 | 18.40 | 19.31 | +2.061% | 1,833,926 | -1.657% |
| 2026-07-31 | 19.66 | 19.90 | 18.89 | 18.92 | -4.925% | 1,088,053 | +0.370% |
| 2026-07-30 | 19.55 | 20.00 | 19.29 | 19.90 | +0.101% | 1,216,822 | -4.573% |
| 2026-07-29 | 19.56 | 19.99 | 19.15 | 19.88 | +1.896% | 2,045,590 | -4.477% |
| 2026-07-28 | 19.67 | 19.95 | 19.11 | 19.51 | -0.964% | 1,101,099 | -2.665% |
| 2026-07-27 | 19.57 | 20.10 | 19.34 | 19.70 | +2.231% | 2,224,646 | -3.604% |
| 2026-07-24 | 19.39 | 19.45 | 19.00 | 19.27 | +0.052% | 1,515,553 | -1.453% |
| 2026-07-23 | 18.87 | 19.60 | 18.61 | 19.26 | +0.469% | 1,346,735 | -1.402% |
| 2026-07-22 | 18.94 | 19.39 | 18.73 | 19.17 | -0.052% | 2,622,774 | -0.939% |
| 2026-07-21 | 18.58 | 19.27 | 18.48 | 19.18 | +3.341% | 1,117,159 | -0.991% |
| 2026-07-20 | 18.17 | 19.23 | 18.14 | 18.56 | +2.940% | 2,180,585 | +2.317% |
| 2026-07-17 | 17.72 | 18.24 | 17.54 | 18.03 | 0.000% | 2,124,402 | +5.324% |
| 2026-07-16 | 18.90 | 19.04 | 17.76 | 18.03 | -5.404% | 2,097,592 | +5.324% |
| 2026-07-15 | 18.93 | 19.37 | 18.82 | 19.06 | -0.105% | 1,578,694 | -0.367% |
| 2026-07-14 | 18.99 | 19.21 | 18.74 | 19.08 | +0.474% | 1,123,453 | -0.472% |
| 2026-07-13 | 19.50 | 19.66 | 18.90 | 18.99 | -3.799% | 1,198,658 | 0.000% |
| 2026-07-10 | 20.19 | 20.19 | 19.32 | 19.74 | -2.277% | 1,431,533 | -3.799% |
| 2026-07-09 | 19.71 | 20.24 | 19.64 | 20.20 | +1.712% | 2,003,037 | -5.990% |
| 2026-07-08 | 20.12 | 20.36 | 19.47 | 19.86 | -2.980% | 1,720,540 | -4.381% |
| 2026-07-07 | 19.22 | 20.88 | 19.17 | 20.47 | +7.794% | 3,477,330 | -7.230% |
| 2026-07-06 | 19.40 | 19.56 | 18.80 | 18.99 | -2.113% | 1,725,718 | 0.000% |
| 2026-07-02 | 18.69 | 19.42 | 18.51 | 19.40 | +4.978% | 1,950,334 | -2.113% |
| 2026-07-01 | 18.95 | 19.34 | 18.43 | 18.48 | +0.599% | 3,266,864 | +2.760% |
| 2026-06-30 | 18.98 | 19.19 | 18.18 | 18.37 | -2.235% | 3,455,573 | +3.375% |
| 2026-06-29 | 19.37 | 19.53 | 18.24 | 18.79 | +4.972% | 7,604,619 | +1.064% |
| 2026-06-26 | 17.39 | 18.38 | 17.38 | 17.90 | +2.933% | 5,787,325 | +6.089% |
| 2026-06-25 | 17.31 | 17.71 | 17.28 | 17.39 | +0.404% | 1,878,278 | +9.201% |
| 2026-06-24 | 17.50 | 17.77 | 17.16 | 17.32 | +0.231% | 1,269,029 | +9.642% |
| 2026-06-23 | 17.29 | 17.73 | 17.25 | 17.28 | -1.985% | 1,666,240 | +9.896% |
| 2026-06-22 | 16.93 | 18.18 | 16.93 | 17.63 | +6.013% | 2,549,626 | +7.714% |
| 2026-06-18 | 17.15 | 17.44 | 16.45 | 16.63 | -0.479% | 4,032,028 | +14.191% |
| 2026-06-17 | 16.08 | 16.84 | 16.07 | 16.71 | +4.568% | 2,030,808 | +13.645% |
| 2026-06-16 | 16.29 | 16.45 | 15.96 | 15.98 | -1.963% | 1,260,585 | +18.836% |
| 2026-06-15 | 16.58 | 16.72 | 16.07 | 16.30 | -0.306% | 1,707,697 | +16.503% |
| 2026-06-12 | 16.20 | 16.68 | 16.18 | 16.35 | +1.301% | 1,247,301 | +16.147% |
| 2026-06-11 | 15.75 | 16.22 | 15.62 | 16.14 | +2.346% | 1,529,209 | +17.658% |
| 2026-06-10 | 16.20 | 16.50 | 15.50 | 15.77 | -3.311% | 1,417,794 | +20.419% |
| 2026-06-09 | 15.96 | 16.47 | 15.67 | 16.31 | +3.687% | 1,174,978 | +16.432% |
| 2026-06-08 | 16.05 | 16.48 | 15.70 | 15.73 | -0.317% | 1,096,938 | +20.725% |
| 2026-06-05 | 16.57 | 16.88 | 15.57 | 15.78 | -4.768% | 1,783,435 | +20.342% |
| 2026-06-04 | 16.54 | 17.06 | 16.37 | 16.57 | +1.346% | 1,195,179 | +14.605% |
| 2026-06-03 | 15.79 | 16.40 | 15.75 | 16.35 | +3.025% | 1,686,256 | +16.147% |
| 2026-06-02 | 16.58 | 16.76 | 15.74 | 15.87 | -6.427% | 2,409,346 | +19.660% |
| 2026-06-01 | 17.44 | 17.60 | 16.60 | 16.96 | -3.746% | 1,369,523 | +11.969% |
| 2026-05-29 | 17.36 | 17.63 | 17.18 | 17.62 | +0.974% | 1,396,019 | +7.775% |
| 2026-05-28 | 17.28 | 17.54 | 17.15 | 17.45 | +1.101% | 879,398 | +8.825% |
| 2026-05-27 | 17.27 | 17.48 | 17.02 | 17.26 | +1.529% | 1,157,203 | +10.023% |
| 2026-05-26 | 18.00 | 18.00 | 16.87 | 17.00 | -1.392% | 1,488,673 | +11.706% |
| 2026-05-22 | 17.72 | 18.20 | 17.16 | 17.24 | -2.544% | 2,799,310 | +10.151% |
| 2026-05-21 | 17.38 | 17.85 | 17.14 | 17.69 | +0.340% | 1,530,646 | +7.349% |
| 2026-05-20 | 16.00 | 17.73 | 15.98 | 17.63 | +10.394% | 3,535,881 | +7.714% |
| 2026-05-19 | 16.11 | 16.20 | 15.78 | 15.97 | -0.807% | 1,796,044 | +18.910% |
| 2026-05-18 | 16.67 | 16.77 | 15.65 | 16.10 | -4.281% | 2,361,894 | +17.950% |
| 2026-05-15 | 17.26 | 17.38 | 16.71 | 16.82 | -3.500% | 1,614,544 | +12.901% |
| 2026-05-14 | 17.57 | 17.90 | 17.07 | 17.43 | +2.289% | 2,120,589 | +8.950% |
| 2026-05-13 | 16.74 | 17.27 | 16.45 | 17.04 | +1.068% | 2,211,948 | +11.444% |
| 2026-05-12 | 17.22 | 17.34 | 16.71 | 16.86 | -1.977% | 2,451,001 | +12.633% |
| 2026-05-11 | 17.00 | 17.84 | 16.74 | 17.20 | +3.552% | 3,205,722 | +10.407% |
| 2026-05-08 | 17.00 | 17.14 | 16.42 | 16.61 | -2.294% | 4,372,622 | +14.329% |
| 2026-05-07 | 17.56 | 17.56 | 16.88 | 17.00 | -3.023% | 10,741,045 | +11.706% |
| 2026-05-06 | 18.50 | 18.51 | 17.09 | 17.53 | -6.507% | 7,759,395 | +8.329% |
| 2026-05-05 | 19.07 | 20.00 | 17.42 | 18.75 | +33.357% | 16,131,409 | +1.280% |
| 2026-05-04 | 13.40 | 14.26 | 13.38 | 14.06 | +4.769% | 1,217,029 | +35.064% |
| 2026-05-01 | 13.50 | 13.67 | 13.24 | 13.42 | -0.445% | 1,461,701 | +41.505% |
| 2026-04-30 | 13.40 | 13.65 | 13.22 | 13.48 | +1.353% | 1,249,739 | +40.875% |
| 2026-04-29 | 13.43 | 13.55 | 13.18 | 13.30 | -2.278% | 981,130 | +42.782% |
| 2026-04-28 | 13.50 | 13.99 | 13.32 | 13.61 | +0.815% | 3,394,680 | +39.530% |
| 2026-04-27 | 13.68 | 13.92 | 13.32 | 13.50 | -1.675% | 2,320,076 | +40.667% |
| 2026-04-24 | 14.41 | 14.49 | 13.56 | 13.73 | -3.514% | 1,052,647 | +38.310% |
| 2026-04-23 | 14.33 | 14.59 | 14.00 | 14.23 | -0.698% | 1,269,036 | +33.450% |
| 2026-04-22 | 14.41 | 14.56 | 14.14 | 14.33 | +0.350% | 1,400,299 | +32.519% |
| 2026-04-21 | 14.68 | 14.85 | 14.15 | 14.28 | -2.725% | 2,076,921 | +32.983% |
| 2026-04-20 | 14.68 | 15.15 | 14.52 | 14.68 | -0.811% | 1,694,765 | +29.360% |
| 2026-04-17 | 14.94 | 15.15 | 14.70 | 14.80 | +0.955% | 1,582,095 | +28.311% |
| 2026-04-16 | 14.96 | 15.14 | 14.61 | 14.66 | -1.478% | 1,612,202 | +29.536% |
| 2026-04-15 | 15.21 | 15.34 | 14.76 | 14.88 | -2.041% | 1,367,907 | +27.621% |
| 2026-04-14 | 14.97 | 15.32 | 14.61 | 15.19 | +2.635% | 1,720,651 | +25.016% |
| 2026-04-13 | 15.09 | 15.25 | 14.70 | 14.80 | -1.003% | 1,860,593 | +28.311% |
| 2026-04-10 | 15.43 | 15.47 | 14.61 | 14.95 | -2.796% | 2,412,109 | +27.023% |
| 2026-04-09 | 14.54 | 15.58 | 14.35 | 15.38 | +6.289% | 2,719,144 | +23.472% |
| 2026-04-08 | 14.05 | 14.52 | 13.74 | 14.47 | +3.653% | 4,593,416 | +31.237% |
| 2026-04-07 | 13.81 | 14.45 | 13.33 | 13.96 | +0.432% | 6,602,249 | +36.032% |
| 2026-04-06 | 18.50 | 18.50 | 13.62 | 13.90 | -26.221% | 14,520,523 | +36.619% |
| 2026-04-02 | 18.56 | 19.25 | 18.44 | 18.84 | -1.619% | 3,056,275 | +0.796% |
| 2026-04-01 | 19.74 | 19.74 | 18.93 | 19.15 | -2.096% | 2,860,028 | -0.836% |
| 2026-03-31 | 18.71 | 19.84 | 18.49 | 19.56 | +5.559% | 4,476,969 | -2.914% |
| 2026-03-30 | 17.00 | 19.10 | 16.97 | 18.53 | -32.348% | 13,775,917 | +2.482% |
| 2026-03-27 | 27.86 | 28.18 | 27.29 | 27.39 | -2.872% | 1,413,478 | -30.668% |
| 2026-03-26 | 27.84 | 28.37 | 27.50 | 28.20 | -0.529% | 1,103,826 | -32.660% |
| 2026-03-25 | 27.24 | 28.59 | 27.10 | 28.35 | +4.266% | 1,154,872 | -33.016% |
| 2026-03-24 | 27.02 | 27.48 | 26.27 | 27.19 | -1.557% | 1,422,931 | -30.158% |
| 2026-03-23 | 27.62 | 28.30 | 27.25 | 27.62 | +2.372% | 1,655,187 | -31.245% |
| 2026-03-20 | 27.83 | 28.10 | 26.95 | 26.98 | -3.089% | 4,960,816 | -29.615% |
| 2026-03-19 | 27.69 | 28.14 | 27.18 | 27.84 | +0.397% | 947,860 | -31.789% |
| 2026-03-18 | 28.36 | 28.45 | 27.00 | 27.73 | -3.042% | 1,080,769 | -31.518% |
| 2026-03-17 | 28.72 | 29.32 | 28.48 | 28.60 | -0.591% | 738,612 | -33.601% |
| 2026-03-16 | 29.00 | 29.19 | 28.52 | 28.77 | +0.314% | 784,850 | -33.994% |
| 2026-03-13 | 28.76 | 29.86 | 28.55 | 28.68 | +0.950% | 1,131,577 | -33.787% |
| 2026-03-12 | 28.04 | 28.77 | 27.63 | 28.41 | -0.734% | 1,212,628 | -33.157% |
| 2026-03-11 | 28.66 | 29.80 | 28.09 | 28.62 | -1.953% | 1,048,524 | -33.648% |
| 2026-03-10 | 30.06 | 30.42 | 28.93 | 29.19 | -1.551% | 1,206,249 | -34.943% |
| 2026-03-09 | 28.30 | 30.37 | 28.00 | 29.65 | +4.622% | 1,270,757 | -35.953% |
| 2026-03-06 | 28.19 | 28.95 | 27.86 | 28.34 | -1.904% | 1,198,486 | -32.992% |
| 2026-03-05 | 30.34 | 30.79 | 28.54 | 28.89 | -4.936% | 1,389,351 | -34.268% |
| 2026-03-04 | 29.45 | 30.69 | 28.68 | 30.39 | +3.649% | 1,018,433 | -37.512% |
| 2026-03-03 | 29.43 | 29.60 | 28.42 | 29.32 | -3.074% | 747,994 | -35.232% |
| 2026-03-02 | 28.75 | 30.45 | 28.20 | 30.25 | +2.961% | 1,256,589 | -37.223% |
| 2026-02-27 | 29.01 | 29.75 | 28.20 | 29.38 | -0.373% | 1,820,309 | -35.364% |
| 2026-02-26 | 27.05 | 29.58 | 26.31 | 29.49 | +1.900% | 1,780,256 | -35.605% |
| 2026-02-25 | 29.57 | 30.33 | 28.76 | 28.94 | -1.565% | 1,035,437 | -34.381% |
| 2026-02-24 | 27.99 | 29.88 | 27.99 | 29.40 | +4.738% | 1,687,500 | -35.408% |
| 2026-02-23 | 27.32 | 28.45 | 27.26 | 28.07 | +2.296% | 1,328,552 | -32.348% |
| 2026-02-20 | 28.19 | 28.30 | 27.20 | 27.44 | -2.349% | 990,056 | -30.794% |
| 2026-02-19 | 28.01 | 28.59 | 27.41 | 28.10 | -0.036% | 1,557,948 | -32.420% |
| 2026-02-18 | 28.55 | 29.02 | 28.02 | 28.11 | -0.636% | 1,704,525 | -32.444% |
| 2026-02-17 | 27.90 | 28.39 | 27.45 | 28.29 | +1.398% | 1,220,358 | -32.874% |
| 2026-02-13 | 28.77 | 29.41 | 27.80 | 27.90 | -2.957% | 970,739 | -31.935% |
| 2026-02-12 | 30.22 | 30.50 | 28.43 | 28.75 | -4.390% | 762,607 | -33.948% |
| 2026-02-11 | 30.25 | 30.46 | 29.25 | 30.07 | +0.033% | 1,802,185 | -36.847% |
| 2026-02-10 | 29.67 | 30.75 | 29.56 | 30.06 | +1.554% | 1,156,691 | -36.826% |
| 2026-02-09 | 29.26 | 29.76 | 28.91 | 29.60 | +1.197% | 1,152,414 | -35.845% |
| 2026-02-06 | 30.14 | 30.16 | 28.94 | 29.25 | +0.274% | 1,940,326 | -35.077% |
| 2026-02-05 | 30.19 | 30.97 | 29.04 | 29.17 | -3.951% | 2,087,177 | -34.899% |
| 2026-02-04 | 31.55 | 31.85 | 30.08 | 30.37 | -4.796% | 1,339,902 | -37.471% |
| 2026-02-03 | 33.07 | 33.75 | 31.64 | 31.90 | -3.916% | 1,568,275 | -40.470% |
| 2026-02-02 | 32.72 | 34.18 | 32.23 | 33.20 | +0.606% | 1,390,531 | -42.801% |
| 2026-01-30 | 33.36 | 33.51 | 31.34 | 33.00 | -1.698% | 2,373,587 | -42.455% |
| 2026-01-29 | 33.45 | 34.20 | 33.00 | 33.57 | -0.149% | 868,249 | -43.432% |
| 2026-01-28 | 33.61 | 33.96 | 33.00 | 33.62 | +0.239% | 1,314,349 | -43.516% |
| 2026-01-27 | 32.65 | 33.65 | 32.61 | 33.54 | +1.452% | 1,402,908 | -43.381% |
| 2026-01-26 | 32.60 | 33.34 | 32.35 | 33.06 | +0.395% | 1,390,698 | -42.559% |
| 2026-01-23 | 32.00 | 33.34 | 31.37 | 32.93 | +2.362% | 1,959,751 | -42.332% |
| 2026-01-22 | 32.40 | 32.66 | 31.26 | 32.17 | -0.372% | 2,147,329 | -40.970% |
| 2026-01-21 | 32.33 | 32.90 | 31.94 | 32.29 | -1.072% | 1,035,322 | -41.189% |
| 2026-01-20 | 32.48 | 32.98 | 32.13 | 32.64 | -1.864% | 1,300,955 | -41.820% |
| 2026-01-16 | 33.08 | 33.82 | 32.50 | 33.26 | +0.696% | 1,195,626 | -42.904% |
| 2026-01-15 | 33.89 | 33.99 | 32.89 | 33.03 | -2.220% | 970,953 | -42.507% |
| 2026-01-14 | 31.99 | 34.29 | 31.69 | 33.78 | +5.595% | 1,561,350 | -43.783% |
| 2026-01-13 | 32.36 | 32.36 | 31.39 | 31.99 | -1.781% | 1,299,180 | -40.638% |
| 2026-01-12 | 31.83 | 32.70 | 31.16 | 32.57 | +2.583% | 1,181,922 | -41.695% |
| 2026-01-09 | 30.87 | 31.89 | 30.60 | 31.75 | +4.682% | 1,672,504 | -40.189% |
| 2026-01-08 | 30.17 | 30.68 | 29.63 | 30.33 | -0.785% | 1,877,976 | -37.389% |
| 2026-01-07 | 31.47 | 31.47 | 29.89 | 30.57 | -0.488% | 1,815,982 | -37.880% |
| 2026-01-06 | 29.69 | 31.00 | 29.69 | 30.72 | +1.722% | 2,171,565 | -38.184% |
| 2026-01-05 | 30.61 | 30.72 | 28.96 | 30.20 | -1.565% | 2,164,404 | -37.119% |
| 2026-01-02 | 30.80 | 31.54 | 30.35 | 30.68 | -1.414% | 1,083,564 | -38.103% |
| 2025-12-31 | 31.05 | 31.37 | 30.88 | 31.12 | +0.322% | 942,470 | -38.978% |
| 2025-12-30 | 31.57 | 31.79 | 30.57 | 31.02 | -1.649% | 952,595 | -38.781% |
| 2025-12-29 | 31.79 | 31.89 | 31.25 | 31.54 | -1.066% | 852,742 | -39.791% |
| 2025-12-26 | 32.25 | 32.29 | 31.58 | 31.88 | -1.239% | 476,551 | -40.433% |
| 2025-12-24 | 32.25 | 32.52 | 32.01 | 32.28 | +0.529% | 403,580 | -41.171% |
| 2025-12-23 | 32.55 | 32.71 | 32.00 | 32.11 | -1.109% | 1,302,191 | -40.860% |
| 2025-12-22 | 32.14 | 33.03 | 32.03 | 32.47 | +1.723% | 2,240,668 | -41.515% |
| 2025-12-19 | 31.66 | 32.88 | 31.63 | 31.92 | +1.013% | 4,768,710 | -40.508% |
| 2025-12-18 | 32.15 | 32.27 | 31.20 | 31.60 | -1.650% | 1,550,073 | -39.905% |
| 2025-12-17 | 32.65 | 33.52 | 31.98 | 32.13 | -2.192% | 944,855 | -40.896% |
| 2025-12-16 | 32.68 | 33.49 | 32.27 | 32.85 | -0.545% | 1,537,029 | -42.192% |
| 2025-12-15 | 33.67 | 34.04 | 32.72 | 33.03 | +2.228% | 2,485,421 | -42.507% |
| 2025-12-12 | 32.69 | 33.05 | 32.29 | 32.31 | -0.798% | 943,607 | -41.226% |
| 2025-12-11 | 32.71 | 33.29 | 32.46 | 32.57 | -0.092% | 872,776 | -41.695% |
| 2025-12-10 | 31.90 | 33.23 | 31.62 | 32.60 | +2.516% | 2,399,341 | -41.748% |
| 2025-12-09 | 31.42 | 32.32 | 31.11 | 31.80 | -0.251% | 2,019,046 | -40.283% |
| 2025-12-08 | 32.60 | 32.87 | 31.71 | 31.88 | -0.437% | 994,338 | -40.433% |
| 2025-12-05 | 32.44 | 32.97 | 31.95 | 32.02 | -1.356% | 673,781 | -40.693% |
| 2025-12-04 | 31.30 | 33.34 | 30.91 | 32.46 | +3.706% | 1,304,242 | -41.497% |
| 2025-12-03 | 30.97 | 31.65 | 30.68 | 31.30 | +2.859% | 1,486,335 | -39.329% |
| 2025-12-02 | 31.53 | 31.94 | 30.22 | 30.43 | -3.243% | 1,157,260 | -37.594% |
| 2025-12-01 | 31.55 | 31.93 | 31.05 | 31.45 | -1.596% | 1,154,766 | -39.618% |
| 2025-11-28 | 32.00 | 32.09 | 31.60 | 31.96 | +0.757% | 651,613 | -40.582% |
| 2025-11-26 | 31.49 | 32.02 | 31.11 | 31.72 | +0.987% | 1,737,672 | -40.132% |
| 2025-11-25 | 32.07 | 32.29 | 30.94 | 31.41 | -1.936% | 2,303,765 | -39.542% |
| 2025-11-24 | 30.91 | 32.54 | 30.76 | 32.03 | +5.570% | 3,836,197 | -40.712% |
| 2025-11-21 | 29.31 | 30.77 | 29.00 | 30.34 | +2.952% | 2,108,664 | -37.409% |
| 2025-11-20 | 29.10 | 29.90 | 28.71 | 29.47 | +2.755% | 2,312,678 | -35.562% |
| 2025-11-19 | 28.55 | 29.00 | 28.33 | 28.68 | +0.315% | 1,152,142 | -33.787% |
| 2025-11-18 | 28.98 | 29.08 | 28.54 | 28.59 | -1.414% | 936,110 | -33.578% |
| 2025-11-17 | 28.85 | 29.58 | 28.59 | 29.00 | +0.799% | 1,713,970 | -34.517% |
| 2025-11-14 | 28.15 | 29.27 | 27.99 | 28.77 | +0.983% | 2,729,035 | -33.994% |
| 2025-11-13 | 28.80 | 29.27 | 28.30 | 28.49 | -1.555% | 1,588,225 | -33.345% |
| 2025-11-12 | 28.44 | 29.00 | 28.22 | 28.94 | +1.794% | 1,837,688 | -34.381% |
| 2025-11-11 | 27.60 | 28.86 | 27.35 | 28.43 | +2.821% | 2,072,029 | -33.204% |
| 2025-11-10 | 27.77 | 27.88 | 27.23 | 27.65 | +0.765% | 1,339,901 | -31.320% |
| 2025-11-07 | 27.45 | 27.53 | 26.43 | 27.44 | -0.218% | 1,168,943 | -30.794% |
| 2025-11-06 | 25.59 | 28.60 | 24.93 | 27.50 | +12.613% | 5,148,100 | -30.945% |
| 2025-11-05 | 23.26 | 24.83 | 22.33 | 24.42 | +8.293% | 2,619,744 | -22.236% |
| 2025-11-04 | 22.72 | 23.05 | 22.14 | 22.55 | -2.592% | 1,221,157 | -15.787% |
| 2025-11-03 | 23.50 | 23.94 | 22.70 | 23.15 | -2.031% | 1,198,667 | -17.970% |
| 2025-10-31 | 23.74 | 24.05 | 23.35 | 23.63 | -0.127% | 1,306,809 | -19.636% |
| 2025-10-30 | 22.92 | 24.23 | 22.92 | 23.66 | +2.825% | 1,262,600 | -19.738% |
| 2025-10-29 | 23.19 | 23.25 | 22.58 | 23.01 | -0.691% | 1,093,574 | -17.471% |
| 2025-10-28 | 22.88 | 23.30 | 22.35 | 23.17 | +2.795% | 2,061,008 | -18.041% |
| 2025-10-27 | 22.45 | 23.34 | 22.11 | 22.54 | +1.715% | 1,501,039 | -15.750% |
| 2025-10-24 | 22.30 | 22.54 | 21.57 | 22.16 | +0.408% | 1,458,883 | -14.305% |
| 2025-10-23 | 21.90 | 22.26 | 21.66 | 22.07 | +0.776% | 2,449,189 | -13.956% |
| 2025-10-22 | 23.66 | 23.93 | 21.71 | 21.90 | -8.826% | 6,321,633 | -13.288% |
| 2025-10-21 | 24.65 | 24.65 | 23.65 | 24.02 | -0.291% | 782,377 | -20.941% |
| 2025-10-20 | 24.53 | 25.00 | 24.02 | 24.09 | -0.496% | 1,075,495 | -21.171% |
| 2025-10-17 | 22.95 | 24.68 | 22.91 | 24.21 | +5.215% | 1,272,438 | -21.561% |
| 2025-10-16 | 22.46 | 23.07 | 21.79 | 23.01 | +3.323% | 1,645,369 | -17.471% |
| 2025-10-15 | 20.82 | 22.29 | 20.82 | 22.27 | +7.170% | 1,022,210 | -14.728% |
| 2025-10-14 | 21.04 | 21.30 | 20.71 | 20.78 | -2.761% | 891,349 | -8.614% |
| 2025-10-13 | 21.00 | 21.73 | 20.75 | 21.37 | +1.810% | 695,143 | -11.137% |
| 2025-10-10 | 21.85 | 22.05 | 20.78 | 20.99 | -3.760% | 1,593,027 | -9.528% |
| 2025-10-09 | 21.51 | 22.36 | 21.37 | 21.81 | +2.107% | 1,195,064 | -12.930% |
| 2025-10-08 | 21.22 | 21.98 | 20.83 | 21.36 | +1.714% | 922,104 | -11.096% |
| 2025-10-07 | 20.77 | 21.11 | 20.75 | 21.00 | +0.816% | 564,732 | -9.571% |
| 2025-10-06 | 21.70 | 21.80 | 20.69 | 20.83 | -3.788% | 686,834 | -8.833% |
| 2025-10-03 | 21.24 | 21.99 | 21.24 | 21.65 | +2.026% | 564,862 | -12.286% |
| 2025-10-02 | 21.35 | 21.92 | 20.83 | 21.22 | -0.235% | 645,819 | -10.509% |
| 2025-10-01 | 21.53 | 21.92 | 21.17 | 21.27 | -1.437% | 692,900 | -10.719% |
| 2025-09-30 | 21.62 | 21.72 | 20.97 | 21.58 | -0.139% | 677,252 | -12.002% |
| 2025-09-29 | 20.26 | 21.66 | 19.93 | 21.61 | +7.033% | 784,408 | -12.124% |
| 2025-09-26 | 19.16 | 20.46 | 18.92 | 20.19 | +5.818% | 625,088 | -5.944% |
| 2025-09-25 | 19.26 | 19.36 | 18.86 | 19.08 | -2.154% | 541,831 | -0.472% |
| 2025-09-24 | 19.82 | 19.97 | 19.33 | 19.50 | -0.307% | 479,513 | -2.615% |
| 2025-09-23 | 19.45 | 19.84 | 19.00 | 19.56 | +0.051% | 471,500 | -2.914% |
| 2025-09-22 | 19.43 | 20.07 | 19.00 | 19.55 | +0.618% | 607,259 | -2.864% |
| 2025-09-19 | 19.70 | 19.81 | 19.25 | 19.43 | -0.968% | 1,285,378 | -2.265% |
| 2025-09-18 | 18.93 | 19.67 | 18.59 | 19.62 | +5.371% | 669,245 | -3.211% |
| 2025-09-17 | 18.71 | 19.19 | 18.51 | 18.62 | -0.214% | 421,345 | +1.987% |
| 2025-09-16 | 18.28 | 18.86 | 17.96 | 18.66 | +3.609% | 549,254 | +1.768% |
| 2025-09-15 | 18.87 | 19.02 | 17.91 | 18.01 | -4.557% | 842,415 | +5.441% |
| 2025-09-12 | 19.56 | 19.57 | 18.86 | 18.87 | -3.969% | 448,171 | +0.636% |
| 2025-09-11 | 19.84 | 20.34 | 19.48 | 19.65 | -0.858% | 467,267 | -3.359% |
| 2025-09-10 | 20.34 | 20.51 | 19.67 | 19.82 | -1.930% | 924,904 | -4.188% |
| 2025-09-09 | 19.77 | 20.23 | 19.43 | 20.21 | +2.019% | 1,175,430 | -6.037% |
| 2025-09-08 | 18.71 | 19.82 | 18.63 | 19.81 | +5.823% | 760,339 | -4.139% |
| 2025-09-05 | 18.60 | 19.08 | 18.31 | 18.72 | +0.429% | 799,775 | +1.442% |
| 2025-09-04 | 19.37 | 19.67 | 18.12 | 18.64 | -4.263% | 917,279 | +1.878% |
| 2025-09-03 | 19.02 | 20.05 | 18.72 | 19.47 | +1.724% | 1,112,333 | -2.465% |
| 2025-09-02 | 18.37 | 19.29 | 18.37 | 19.14 | +4.135% | 1,529,643 | -0.784% |
| 2025-08-29 | 18.41 | 18.58 | 18.00 | 18.38 | -0.325% | 649,738 | +3.319% |
| 2025-08-28 | 18.66 | 19.09 | 18.23 | 18.44 | -0.647% | 485,387 | +2.983% |
| 2025-08-27 | 18.58 | 18.85 | 18.25 | 18.56 | -0.536% | 522,753 | +2.317% |
| 2025-08-26 | 18.54 | 19.15 | 18.22 | 18.66 | +0.485% | 739,527 | +1.768% |
| 2025-08-25 | 19.23 | 19.73 | 18.54 | 18.57 | -3.407% | 793,710 | +2.262% |
| 2025-08-22 | 18.19 | 19.60 | 17.99 | 19.23 | +6.687% | 1,399,639 | -1.222% |
| 2025-08-21 | 17.95 | 18.29 | 17.50 | 18.02 | -0.662% | 668,819 | +5.383% |
| 2025-08-20 | 17.79 | 18.39 | 17.38 | 18.14 | +1.853% | 730,422 | +4.686% |
| 2025-08-19 | 18.09 | 18.17 | 17.04 | 17.81 | -1.657% | 1,895,458 | +6.625% |
| 2025-08-18 | 18.54 | 18.96 | 17.96 | 18.11 | -2.319% | 654,025 | +4.859% |
| 2025-08-15 | 18.47 | 18.56 | 17.67 | 18.54 | +0.542% | 891,716 | +2.427% |
| 2025-08-14 | 18.48 | 18.86 | 18.11 | 18.44 | -2.175% | 472,566 | +2.983% |
| 2025-08-13 | 18.31 | 19.10 | 18.06 | 18.85 | +4.897% | 1,073,018 | +0.743% |
| 2025-08-12 | 17.16 | 18.04 | 16.95 | 17.97 | +6.394% | 923,913 | +5.676% |
| 2025-08-11 | 16.24 | 16.91 | 16.02 | 16.89 | +2.925% | 758,732 | +12.433% |
| 2025-08-08 | 16.58 | 16.58 | 15.68 | 16.41 | -0.726% | 879,632 | +15.722% |
| 2025-08-07 | 17.22 | 17.22 | 16.12 | 16.53 | -3.895% | 848,004 | +14.882% |
| 2025-08-06 | 17.74 | 17.79 | 15.70 | 17.20 | -1.376% | 1,360,838 | +10.407% |
| 2025-08-05 | 16.71 | 17.56 | 16.43 | 17.44 | +3.440% | 941,539 | +8.888% |
| 2025-08-04 | 17.31 | 17.66 | 16.63 | 16.86 | -3.159% | 505,122 | +12.633% |
| 2025-08-01 | 17.32 | 17.66 | 17.05 | 17.41 | -0.628% | 662,620 | +9.075% |
| 2025-07-31 | 17.55 | 17.93 | 17.38 | 17.52 | -1.573% | 763,440 | +8.390% |
| 2025-07-30 | 18.31 | 18.80 | 17.50 | 17.80 | +6.015% | 1,140,120 | +6.685% |
| 2025-07-29 | 17.45 | 17.45 | 16.65 | 16.79 | -2.723% | 401,062 | +13.103% |
| 2025-07-28 | 17.40 | 17.85 | 17.21 | 17.26 | -0.116% | 655,432 | +10.023% |
| 2025-07-25 | 17.47 | 17.63 | 16.80 | 17.28 | -1.201% | 608,252 | +9.896% |
| 2025-07-24 | 17.84 | 18.02 | 17.46 | 17.49 | -2.563% | 630,896 | +8.576% |
| 2025-07-23 | 17.20 | 18.44 | 17.05 | 17.95 | +5.837% | 746,750 | +5.794% |
| 2025-07-22 | 16.73 | 17.22 | 16.69 | 16.96 | +1.013% | 393,670 | +11.969% |
| 2025-07-21 | 16.67 | 17.41 | 16.57 | 16.79 | +1.634% | 710,689 | +13.103% |
| 2025-07-18 | 17.29 | 17.33 | 16.46 | 16.52 | -3.109% | 511,541 | +14.952% |
| 2025-07-17 | 16.89 | 17.26 | 16.84 | 17.05 | +1.549% | 419,240 | +11.378% |
| 2025-07-16 | 16.42 | 17.10 | 16.42 | 16.79 | +3.260% | 585,394 | +13.103% |
| 2025-07-15 | 17.15 | 17.34 | 15.96 | 16.26 | -5.134% | 670,249 | +16.790% |
| 2025-07-14 | 17.07 | 17.48 | 16.93 | 17.14 | +0.587% | 1,015,149 | +10.793% |
| 2025-07-11 | 16.93 | 17.39 | 16.78 | 17.04 | -0.525% | 477,598 | +11.444% |
| 2025-07-10 | 16.92 | 17.32 | 16.66 | 17.13 | +0.528% | 556,531 | +10.858% |
| 2025-07-09 | 16.19 | 17.53 | 16.11 | 17.04 | +6.168% | 941,511 | +11.444% |
| 2025-07-08 | 15.97 | 16.27 | 15.69 | 16.05 | +1.007% | 831,174 | +18.318% |
| 2025-07-07 | 15.49 | 16.07 | 15.36 | 15.89 | +1.404% | 961,683 | +19.509% |
| 2025-07-03 | 15.17 | 15.94 | 14.98 | 15.67 | +2.889% | 396,663 | +21.187% |
| 2025-07-02 | 14.49 | 15.59 | 14.33 | 15.23 | +5.252% | 896,253 | +24.688% |
| 2025-07-01 | 13.90 | 14.91 | 13.84 | 14.47 | +3.505% | 825,273 | +31.237% |
| 2025-06-30 | 14.40 | 14.71 | 13.92 | 13.98 | -2.442% | 470,330 | +35.837% |
| 2025-06-27 | 14.67 | 14.79 | 14.22 | 14.33 | -1.512% | 1,284,992 | +32.519% |
| 2025-06-26 | 14.76 | 14.85 | 14.24 | 14.55 | -1.020% | 464,486 | +30.515% |
| 2025-06-25 | 14.68 | 14.84 | 14.11 | 14.70 | +0.273% | 577,304 | +29.184% |
| 2025-06-24 | 14.95 | 15.00 | 14.43 | 14.66 | -0.340% | 554,499 | +29.536% |
| 2025-06-23 | 14.72 | 15.02 | 14.47 | 14.71 | -0.068% | 536,544 | +29.096% |
| 2025-06-20 | 15.16 | 15.24 | 14.44 | 14.72 | -1.867% | 1,472,731 | +29.008% |
| 2025-06-18 | 14.75 | 15.35 | 14.53 | 15.00 | +1.112% | 530,892 | +26.600% |
| 2025-06-17 | 15.71 | 15.84 | 14.31 | 14.84 | -6.932% | 806,343 | +28.008% |
| 2025-06-16 | 16.02 | 16.05 | 15.52 | 15.94 | +0.378% | 828,519 | +19.134% |
| 2025-06-13 | 15.22 | 15.93 | 15.18 | 15.88 | +1.340% | 708,745 | +19.584% |
| 2025-06-12 | 16.11 | 16.16 | 15.40 | 15.67 | -2.610% | 1,069,136 | +21.187% |
| 2025-06-11 | 15.57 | 16.29 | 15.27 | 16.09 | +4.345% | 1,110,230 | +18.024% |
| 2025-06-10 | 14.90 | 15.52 | 14.82 | 15.42 | +3.769% | 665,185 | +23.152% |
| 2025-06-09 | 14.98 | 14.98 | 14.36 | 14.86 | +1.226% | 548,269 | +27.793% |
| 2025-06-06 | 14.57 | 14.86 | 14.46 | 14.68 | +3.090% | 396,786 | +29.360% |
| 2025-06-05 | 14.04 | 14.39 | 13.85 | 14.24 | +0.636% | 422,106 | +33.357% |
| 2025-06-04 | 14.63 | 14.88 | 14.11 | 14.15 | -2.076% | 414,551 | +34.205% |
| 2025-06-03 | 13.89 | 14.86 | 13.54 | 14.45 | +3.436% | 1,058,482 | +31.419% |
| 2025-06-02 | 14.06 | 14.59 | 13.80 | 13.97 | +0.359% | 783,165 | +35.934% |
| 2025-05-30 | 13.90 | 14.04 | 13.39 | 13.92 | -0.358% | 768,725 | +36.422% |
| 2025-05-29 | 13.53 | 14.01 | 13.37 | 13.97 | +3.481% | 593,505 | +35.934% |
| 2025-05-28 | 14.00 | 14.18 | 13.38 | 13.50 | -3.087% | 1,075,196 | +40.667% |
| 2025-05-27 | 13.70 | 14.03 | 13.59 | 13.93 | +2.653% | 984,650 | +36.324% |
| 2025-05-23 | 13.39 | 13.65 | 13.33 | 13.57 | -0.732% | 645,431 | +39.941% |
| 2025-05-22 | 13.52 | 13.87 | 13.38 | 13.67 | +0.073% | 568,162 | +38.917% |
| 2025-05-21 | 13.60 | 13.85 | 13.26 | 13.66 | -1.158% | 1,029,201 | +39.019% |
| 2025-05-20 | 12.89 | 14.23 | 12.79 | 13.82 | +7.800% | 1,454,406 | +37.410% |
| 2025-05-19 | 12.83 | 13.21 | 12.51 | 12.82 | -0.927% | 471,519 | +48.128% |
| 2025-05-16 | 12.63 | 13.09 | 12.48 | 12.94 | +2.536% | 597,678 | +46.754% |
| 2025-05-15 | 12.44 | 12.66 | 12.13 | 12.62 | +1.939% | 504,717 | +50.475% |
| 2025-05-14 | 12.85 | 13.02 | 12.07 | 12.38 | -3.357% | 657,676 | +53.393% |
| 2025-05-13 | 13.16 | 13.16 | 12.60 | 12.81 | -2.363% | 869,767 | +48.244% |
| 2025-05-12 | 12.81 | 13.38 | 12.75 | 13.12 | +5.892% | 942,955 | +44.741% |
| 2025-05-09 | 12.76 | 13.13 | 12.36 | 12.39 | -3.052% | 655,726 | +53.269% |
| 2025-05-08 | 12.24 | 13.63 | 11.98 | 12.78 | +3.987% | 1,045,453 | +48.592% |
| 2025-05-07 | 12.03 | 12.38 | 11.76 | 12.29 | +2.161% | 1,065,487 | +54.516% |
| 2025-05-06 | 12.94 | 13.01 | 12.00 | 12.03 | -8.308% | 1,189,539 | +57.855% |
| 2025-05-05 | 13.48 | 13.62 | 13.06 | 13.12 | -3.671% | 558,016 | +44.741% |
| 2025-05-02 | 13.98 | 13.99 | 13.29 | 13.62 | -0.873% | 1,086,018 | +39.427% |
| 2025-05-01 | 13.45 | 13.86 | 13.13 | 13.74 | +1.402% | 605,709 | +38.210% |
| 2025-04-30 | 12.99 | 13.76 | 12.92 | 13.55 | +2.807% | 580,850 | +40.148% |
| 2025-04-29 | 13.37 | 13.49 | 13.09 | 13.18 | -2.587% | 463,189 | +44.082% |
| 2025-04-28 | 13.40 | 13.96 | 13.27 | 13.53 | +0.222% | 683,510 | +40.355% |
| 2025-04-25 | 13.30 | 13.56 | 13.14 | 13.50 | -0.442% | 524,677 | +40.667% |
| 2025-04-24 | 13.49 | 13.68 | 13.29 | 13.56 | +0.370% | 394,787 | +40.044% |
| 2025-04-23 | 14.17 | 14.61 | 13.50 | 13.51 | -1.817% | 625,250 | +40.563% |
| 2025-04-22 | 13.34 | 13.87 | 13.25 | 13.76 | +4.798% | 984,222 | +38.009% |
| 2025-04-21 | 12.93 | 13.72 | 12.87 | 13.13 | 0.000% | 927,210 | +44.631% |
| 2025-04-17 | 12.60 | 13.15 | 12.31 | 13.13 | +3.794% | 803,097 | +44.631% |
| 2025-04-16 | 12.64 | 13.02 | 12.27 | 12.65 | -1.172% | 1,873,232 | +50.119% |
| 2025-04-15 | 13.21 | 14.22 | 12.18 | 12.80 | 0.000% | 1,696,727 | +48.359% |