ZLAB
Zai Lab Limited
stockNASDAQADR
At CloseOct 2, 2026 3:59:58 PM EDT
24.30USD-4.706%(-1.20)951,847
Pre-marketOct 5, 2026 8:44:30 AM EDT
24.42USD+0.370%(+0.09)
After-hoursOct 2, 2026 4:43:30 PM EDT
24.23USD-0.288%(-0.07)
ZLAB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.86 | 24.86 | 23.71 | 24.33 | -4.588% | 951,847 | 0.000% |
| 2026-10-01 | 26.30 | 26.52 | 25.41 | 25.50 | -3.189% | 545,229 | -4.588% |
| 2026-09-30 | 26.35 | 26.68 | 26.00 | 26.34 | +1.581% | 830,831 | -7.631% |
| 2026-09-29 | 26.22 | 26.22 | 25.36 | 25.93 | +0.934% | 549,096 | -6.170% |
| 2026-09-28 | 25.41 | 26.50 | 25.06 | 25.69 | +2.842% | 884,779 | -5.294% |
| 2026-09-25 | 25.21 | 25.54 | 24.95 | 24.98 | -1.187% | 299,901 | -2.602% |
| 2026-09-24 | 25.42 | 25.42 | 24.81 | 25.28 | -4.387% | 585,281 | -3.758% |
| 2026-09-23 | 26.51 | 26.80 | 26.29 | 26.44 | +0.114% | 791,636 | -7.980% |
| 2026-09-22 | 26.89 | 27.05 | 26.37 | 26.41 | -0.076% | 996,561 | -7.876% |
| 2026-09-21 | 26.64 | 26.72 | 26.16 | 26.43 | +2.840% | 1,182,035 | -7.946% |
| 2026-09-18 | 26.26 | 27.14 | 25.60 | 25.70 | -0.426% | 887,484 | -5.331% |
| 2026-09-17 | 25.25 | 26.07 | 25.02 | 25.81 | +4.621% | 673,111 | -5.734% |
| 2026-09-16 | 24.90 | 25.32 | 24.42 | 24.67 | -0.524% | 1,158,231 | -1.378% |
| 2026-09-15 | 24.48 | 25.00 | 24.48 | 24.80 | +0.895% | 937,285 | -1.895% |
| 2026-09-14 | 24.30 | 24.65 | 23.89 | 24.58 | +1.823% | 1,159,816 | -1.017% |
| 2026-09-11 | 24.41 | 24.61 | 24.06 | 24.14 | -0.124% | 663,515 | +0.787% |
| 2026-09-10 | 24.01 | 24.66 | 23.64 | 24.17 | -3.628% | 1,610,169 | +0.662% |
| 2026-09-09 | 25.45 | 25.57 | 25.05 | 25.08 | -1.299% | 491,696 | -2.990% |
| 2026-09-08 | 25.74 | 26.50 | 25.37 | 25.41 | -3.126% | 711,749 | -4.250% |
| 2026-09-04 | 26.48 | 26.49 | 25.46 | 26.23 | -2.852% | 812,771 | -7.244% |
| 2026-09-03 | 26.85 | 27.14 | 26.32 | 27.00 | +1.964% | 585,713 | -9.889% |
| 2026-09-02 | 26.00 | 27.50 | 26.00 | 26.48 | +4.664% | 1,056,852 | -8.119% |
| 2026-09-01 | 25.05 | 25.57 | 24.81 | 25.30 | -0.628% | 979,940 | -3.834% |
| 2026-08-31 | 25.50 | 25.55 | 24.87 | 25.46 | -2.377% | 920,145 | -4.438% |
| 2026-08-28 | 26.45 | 26.45 | 25.87 | 26.08 | -2.759% | 650,042 | -6.710% |
| 2026-08-27 | 27.12 | 27.20 | 26.57 | 26.82 | +3.035% | 597,330 | -9.284% |
| 2026-08-26 | 25.77 | 26.18 | 25.55 | 26.03 | -0.535% | 1,140,956 | -6.531% |
| 2026-08-25 | 26.04 | 26.75 | 25.91 | 26.17 | +2.067% | 705,453 | -7.031% |
| 2026-08-24 | 25.43 | 25.96 | 25.25 | 25.64 | -1.423% | 1,151,368 | -5.109% |
| 2026-08-21 | 26.25 | 26.29 | 25.72 | 26.01 | -0.038% | 1,002,166 | -6.459% |
| 2026-08-20 | 26.57 | 26.62 | 25.92 | 26.02 | -2.620% | 1,386,065 | -6.495% |
| 2026-08-19 | 25.82 | 27.50 | 25.82 | 26.72 | +4.497% | 1,729,451 | -8.945% |
| 2026-08-18 | 24.86 | 25.62 | 24.64 | 25.57 | -0.273% | 1,630,983 | -4.849% |
| 2026-08-17 | 25.25 | 25.92 | 24.77 | 25.64 | -1.004% | 1,359,117 | -5.109% |
| 2026-08-14 | 25.44 | 26.26 | 25.33 | 25.90 | -0.499% | 1,234,060 | -6.062% |
| 2026-08-13 | 26.21 | 26.38 | 25.70 | 26.03 | +2.118% | 1,042,216 | -6.531% |
| 2026-08-12 | 25.00 | 25.77 | 25.00 | 25.49 | -1.962% | 2,182,417 | -4.551% |
| 2026-08-11 | 23.54 | 26.66 | 23.54 | 26.00 | +10.310% | 3,809,572 | -6.423% |
| 2026-08-10 | 22.57 | 23.64 | 22.50 | 23.57 | +1.072% | 1,698,221 | +3.224% |
| 2026-08-07 | 21.96 | 24.07 | 21.58 | 23.32 | +11.686% | 2,046,150 | +4.331% |
| 2026-08-06 | 19.05 | 21.80 | 18.84 | 20.88 | +13.664% | 1,388,632 | +16.523% |
| 2026-08-05 | 18.51 | 18.54 | 18.22 | 18.37 | -0.649% | 195,279 | +32.444% |
| 2026-08-04 | 18.39 | 18.78 | 18.31 | 18.49 | +1.705% | 290,547 | +31.585% |
| 2026-08-03 | 18.30 | 18.44 | 18.15 | 18.18 | -0.493% | 324,306 | +33.828% |
| 2026-07-31 | 18.23 | 18.77 | 17.97 | 18.27 | +0.329% | 353,713 | +33.169% |
| 2026-07-30 | 18.28 | 18.30 | 17.92 | 18.21 | -0.546% | 332,771 | +33.608% |
| 2026-07-29 | 18.33 | 18.53 | 18.10 | 18.31 | -1.665% | 577,609 | +32.878% |
| 2026-07-28 | 18.87 | 19.18 | 18.26 | 18.62 | -0.107% | 1,136,501 | +30.666% |
| 2026-07-27 | 19.14 | 19.31 | 18.55 | 18.64 | -3.018% | 708,637 | +30.526% |
| 2026-07-24 | 19.46 | 19.52 | 18.92 | 19.22 | -2.337% | 478,120 | +26.587% |
| 2026-07-23 | 20.30 | 20.52 | 19.66 | 19.68 | -4.000% | 660,434 | +23.628% |
| 2026-07-22 | 20.66 | 20.85 | 20.45 | 20.50 | +0.098% | 248,418 | +18.683% |
| 2026-07-21 | 20.36 | 20.90 | 20.19 | 20.48 | -0.195% | 770,730 | +18.799% |
| 2026-07-20 | 20.46 | 20.62 | 19.91 | 20.52 | +1.584% | 437,150 | +18.567% |
| 2026-07-17 | 20.00 | 20.30 | 19.61 | 20.20 | -2.651% | 958,634 | +20.446% |
| 2026-07-16 | 20.49 | 20.89 | 20.43 | 20.75 | +1.517% | 654,373 | +17.253% |
| 2026-07-15 | 19.65 | 20.68 | 19.53 | 20.44 | +5.907% | 959,584 | +19.031% |
| 2026-07-14 | 19.65 | 20.49 | 19.27 | 19.30 | -1.631% | 473,547 | +26.062% |
| 2026-07-13 | 20.45 | 20.49 | 19.56 | 19.62 | -4.246% | 1,459,077 | +24.006% |
| 2026-07-10 | 20.27 | 20.90 | 19.90 | 20.49 | +2.553% | 1,189,829 | +18.741% |
| 2026-07-09 | 19.66 | 20.30 | 19.66 | 19.98 | +1.165% | 935,686 | +21.772% |
| 2026-07-08 | 19.40 | 19.83 | 18.95 | 19.75 | +2.067% | 1,353,740 | +23.190% |
| 2026-07-07 | 19.19 | 19.44 | 18.87 | 19.35 | +1.415% | 606,068 | +25.736% |
| 2026-07-06 | 18.98 | 19.24 | 18.57 | 19.08 | -0.209% | 528,677 | +27.516% |
| 2026-07-02 | 19.21 | 19.44 | 18.89 | 19.12 | -0.157% | 389,153 | +27.249% |
| 2026-07-01 | 19.05 | 19.61 | 18.79 | 19.15 | +0.789% | 686,358 | +27.050% |
| 2026-06-30 | 18.60 | 19.14 | 18.23 | 19.00 | +3.205% | 754,802 | +28.053% |
| 2026-06-29 | 18.20 | 18.55 | 17.96 | 18.41 | +2.278% | 944,910 | +32.156% |
| 2026-06-26 | 18.21 | 18.22 | 17.23 | 18.00 | -2.808% | 1,855,223 | +35.167% |
| 2026-06-25 | 18.73 | 18.80 | 18.30 | 18.52 | +0.817% | 717,204 | +31.371% |
| 2026-06-24 | 18.45 | 18.72 | 18.21 | 18.37 | -0.649% | 1,132,547 | +32.444% |
| 2026-06-23 | 18.47 | 18.74 | 18.11 | 18.49 | +0.054% | 1,669,941 | +31.585% |
| 2026-06-22 | 17.81 | 18.60 | 17.75 | 18.48 | +1.650% | 913,248 | +31.656% |
| 2026-06-18 | 18.45 | 19.11 | 18.15 | 18.18 | +1.678% | 978,130 | +33.828% |
| 2026-06-17 | 17.65 | 18.11 | 17.20 | 17.88 | +0.846% | 1,011,607 | +36.074% |
| 2026-06-16 | 17.87 | 17.96 | 17.62 | 17.73 | 0.000% | 354,982 | +37.225% |
| 2026-06-15 | 17.57 | 18.06 | 17.57 | 17.73 | +3.866% | 637,972 | +37.225% |
| 2026-06-12 | 17.26 | 17.39 | 16.96 | 17.07 | -3.231% | 1,305,390 | +42.531% |
| 2026-06-11 | 17.08 | 17.67 | 16.76 | 17.64 | +2.202% | 1,005,002 | +37.925% |
| 2026-06-10 | 16.99 | 17.91 | 16.95 | 17.26 | +3.664% | 1,171,344 | +40.962% |
| 2026-06-09 | 16.48 | 16.71 | 16.26 | 16.65 | +1.032% | 1,380,830 | +46.126% |
| 2026-06-08 | 16.86 | 16.86 | 16.34 | 16.48 | -0.842% | 1,084,400 | +47.633% |
| 2026-06-05 | 16.65 | 17.13 | 16.49 | 16.62 | -4.152% | 1,694,997 | +46.390% |
| 2026-06-04 | 17.32 | 17.52 | 17.04 | 17.34 | +0.990% | 666,205 | +40.311% |
| 2026-06-03 | 16.91 | 17.28 | 16.81 | 17.17 | +0.117% | 584,341 | +41.701% |
| 2026-06-02 | 17.25 | 17.30 | 16.30 | 17.15 | +0.351% | 1,769,012 | +41.866% |
| 2026-06-01 | 17.60 | 17.60 | 17.02 | 17.09 | -3.392% | 914,965 | +42.364% |
| 2026-05-29 | 18.05 | 18.05 | 17.60 | 17.69 | -4.275% | 913,785 | +37.535% |
| 2026-05-28 | 18.04 | 18.66 | 17.84 | 18.48 | -1.124% | 959,393 | +31.656% |
| 2026-05-27 | 18.45 | 18.78 | 18.30 | 18.69 | +1.301% | 716,600 | +30.177% |
| 2026-05-26 | 18.57 | 18.59 | 18.25 | 18.45 | -0.860% | 557,143 | +31.870% |
| 2026-05-22 | 18.38 | 18.77 | 18.38 | 18.61 | -2.565% | 390,061 | +30.736% |
| 2026-05-21 | 18.38 | 19.18 | 18.38 | 19.10 | +1.542% | 427,468 | +27.382% |
| 2026-05-20 | 18.33 | 18.89 | 18.03 | 18.81 | +2.395% | 834,490 | +29.346% |
| 2026-05-19 | 18.75 | 18.85 | 18.22 | 18.37 | -2.598% | 626,598 | +32.444% |
| 2026-05-18 | 19.52 | 19.52 | 18.76 | 18.86 | -8.402% | 1,649,196 | +29.003% |
| 2026-05-15 | 20.46 | 21.33 | 20.39 | 20.59 | +1.279% | 903,115 | +18.164% |
| 2026-05-14 | 20.19 | 20.50 | 19.55 | 20.33 | -0.684% | 1,054,785 | +19.675% |
| 2026-05-13 | 19.20 | 20.52 | 18.83 | 20.47 | +4.813% | 759,279 | +18.857% |
| 2026-05-12 | 19.83 | 19.83 | 19.30 | 19.53 | -0.306% | 464,973 | +24.578% |
| 2026-05-11 | 19.39 | 21.09 | 19.31 | 19.59 | +5.323% | 984,229 | +24.196% |
| 2026-05-08 | 19.43 | 19.47 | 18.29 | 18.60 | -5.894% | 1,255,208 | +30.806% |
| 2026-05-07 | 20.53 | 21.15 | 18.90 | 19.77 | -5.926% | 1,269,113 | +23.096% |
| 2026-05-06 | 20.98 | 21.45 | 20.37 | 21.01 | +0.143% | 1,055,115 | +15.802% |
| 2026-05-05 | 21.22 | 21.33 | 20.84 | 20.98 | -1.131% | 228,260 | +15.968% |
| 2026-05-04 | 21.38 | 21.58 | 21.01 | 21.22 | -1.486% | 305,580 | +14.656% |
| 2026-05-01 | 21.61 | 21.69 | 21.38 | 21.54 | -0.462% | 244,793 | +12.953% |
| 2026-04-30 | 21.07 | 21.74 | 21.04 | 21.64 | +4.289% | 266,450 | +12.431% |
| 2026-04-29 | 21.62 | 21.77 | 20.56 | 20.75 | -6.278% | 699,953 | +17.253% |
| 2026-04-28 | 21.84 | 22.49 | 21.73 | 22.14 | +1.188% | 1,094,092 | +9.892% |
| 2026-04-27 | 22.11 | 22.63 | 21.87 | 21.88 | -3.909% | 252,397 | +11.197% |
| 2026-04-24 | 22.66 | 23.08 | 22.43 | 22.77 | +4.068% | 498,017 | +6.851% |
| 2026-04-23 | 22.05 | 22.20 | 21.48 | 21.88 | -4.329% | 745,103 | +11.197% |
| 2026-04-22 | 24.17 | 24.17 | 22.80 | 22.87 | -6.424% | 820,841 | +6.384% |
| 2026-04-21 | 25.25 | 25.25 | 24.01 | 24.44 | -3.208% | 1,424,253 | -0.450% |
| 2026-04-20 | 24.14 | 25.28 | 24.13 | 25.25 | +4.382% | 1,033,918 | -3.644% |
| 2026-04-17 | 23.91 | 24.71 | 23.73 | 24.19 | +2.936% | 1,451,698 | +0.579% |
| 2026-04-16 | 23.20 | 23.81 | 23.06 | 23.50 | +1.075% | 1,340,925 | +3.532% |
| 2026-04-15 | 22.46 | 23.28 | 22.43 | 23.25 | +5.874% | 1,401,882 | +4.645% |
| 2026-04-14 | 21.68 | 22.45 | 21.68 | 21.96 | +2.905% | 614,838 | +10.792% |
| 2026-04-13 | 20.66 | 21.39 | 20.66 | 21.34 | +3.191% | 449,266 | +14.011% |
| 2026-04-10 | 20.69 | 20.89 | 20.37 | 20.68 | -0.289% | 493,385 | +17.650% |
| 2026-04-09 | 21.16 | 21.38 | 20.52 | 20.74 | -3.039% | 1,035,946 | +17.310% |
| 2026-04-08 | 21.60 | 21.79 | 21.09 | 21.39 | +1.857% | 1,071,047 | +13.745% |
| 2026-04-07 | 20.47 | 21.13 | 20.12 | 21.00 | +2.439% | 472,467 | +15.857% |
| 2026-04-06 | 20.41 | 20.70 | 20.25 | 20.50 | +0.441% | 499,500 | +18.683% |
| 2026-04-02 | 20.22 | 20.67 | 19.84 | 20.41 | +0.344% | 707,427 | +19.206% |
| 2026-04-01 | 19.89 | 20.78 | 19.89 | 20.34 | +8.134% | 1,245,904 | +19.617% |
| 2026-03-31 | 17.81 | 18.84 | 17.52 | 18.81 | +5.378% | 595,435 | +29.346% |
| 2026-03-30 | 17.91 | 18.07 | 17.73 | 17.85 | -0.833% | 383,935 | +36.303% |
| 2026-03-27 | 18.07 | 18.46 | 17.85 | 18.00 | +2.798% | 691,912 | +35.167% |
| 2026-03-26 | 18.02 | 18.11 | 17.50 | 17.51 | -4.265% | 933,047 | +38.949% |
| 2026-03-25 | 17.74 | 18.38 | 17.70 | 18.29 | +4.694% | 553,016 | +33.024% |
| 2026-03-24 | 17.63 | 17.89 | 17.33 | 17.47 | -0.795% | 622,481 | +39.267% |
| 2026-03-23 | 17.88 | 18.09 | 17.52 | 17.61 | -2.653% | 1,590,470 | +38.160% |
| 2026-03-20 | 18.39 | 18.71 | 17.82 | 18.09 | -2.794% | 1,622,482 | +34.494% |
| 2026-03-19 | 18.59 | 18.70 | 18.22 | 18.61 | -1.168% | 813,938 | +30.736% |
| 2026-03-18 | 18.98 | 19.38 | 18.71 | 18.83 | -0.999% | 594,005 | +29.209% |
| 2026-03-17 | 18.91 | 19.13 | 18.75 | 19.02 | -0.210% | 593,937 | +27.918% |
| 2026-03-16 | 18.57 | 19.13 | 18.55 | 19.06 | +3.756% | 629,092 | +27.650% |
| 2026-03-13 | 18.85 | 18.94 | 18.25 | 18.37 | -2.650% | 429,215 | +32.444% |
| 2026-03-12 | 18.86 | 19.04 | 18.39 | 18.87 | -1.049% | 596,950 | +28.935% |
| 2026-03-11 | 19.22 | 19.41 | 18.85 | 19.07 | -2.004% | 293,771 | +27.583% |
| 2026-03-10 | 19.41 | 19.78 | 19.31 | 19.46 | +1.778% | 333,117 | +25.026% |
| 2026-03-09 | 19.21 | 19.26 | 18.76 | 19.12 | -2.149% | 537,012 | +27.249% |
| 2026-03-06 | 19.18 | 19.73 | 19.02 | 19.54 | +1.244% | 720,803 | +24.514% |
| 2026-03-05 | 19.06 | 19.46 | 18.89 | 19.30 | +0.156% | 1,148,918 | +26.062% |
| 2026-03-04 | 18.28 | 19.59 | 18.09 | 19.27 | +8.747% | 920,696 | +26.258% |
| 2026-03-03 | 17.38 | 17.82 | 17.10 | 17.72 | -3.800% | 961,369 | +37.302% |
| 2026-03-02 | 18.25 | 18.59 | 17.56 | 18.42 | -4.162% | 893,545 | +32.085% |
| 2026-02-27 | 18.95 | 19.53 | 18.95 | 19.22 | -2.387% | 408,846 | +26.587% |
| 2026-02-26 | 18.80 | 20.04 | 18.61 | 19.69 | +1.547% | 528,403 | +23.565% |
| 2026-02-25 | 19.34 | 19.50 | 19.05 | 19.39 | +0.103% | 637,999 | +25.477% |
| 2026-02-24 | 19.43 | 19.56 | 18.80 | 19.37 | -1.775% | 746,110 | +25.607% |
| 2026-02-23 | 19.54 | 20.21 | 19.51 | 19.72 | -1.597% | 585,872 | +23.377% |
| 2026-02-20 | 19.87 | 20.20 | 19.60 | 20.04 | -0.199% | 521,028 | +21.407% |
| 2026-02-19 | 20.05 | 20.17 | 19.89 | 20.08 | -0.496% | 297,607 | +21.165% |
| 2026-02-18 | 19.96 | 20.25 | 19.80 | 20.18 | +0.699% | 244,585 | +20.565% |
| 2026-02-17 | 19.85 | 20.13 | 19.50 | 20.04 | +0.050% | 270,100 | +21.407% |
| 2026-02-13 | 19.74 | 20.22 | 19.68 | 20.03 | +6.713% | 728,393 | +21.468% |
| 2026-02-12 | 18.69 | 19.12 | 18.40 | 18.77 | -1.366% | 662,081 | +29.622% |
| 2026-02-11 | 18.95 | 19.07 | 18.56 | 19.03 | -2.660% | 397,625 | +27.851% |
| 2026-02-10 | 18.66 | 20.00 | 18.66 | 19.55 | +6.020% | 886,821 | +24.450% |
| 2026-02-09 | 17.97 | 18.80 | 17.64 | 18.44 | +2.444% | 521,144 | +31.941% |
| 2026-02-06 | 17.11 | 18.01 | 16.96 | 18.00 | +6.007% | 650,110 | +35.167% |
| 2026-02-05 | 17.34 | 17.86 | 16.90 | 16.98 | -0.118% | 823,002 | +43.286% |
| 2026-02-04 | 16.60 | 17.14 | 16.57 | 17.00 | +3.469% | 1,607,267 | +43.118% |
| 2026-02-03 | 16.69 | 17.19 | 16.17 | 16.43 | +0.798% | 823,313 | +48.083% |
| 2026-02-02 | 16.27 | 16.45 | 15.96 | 16.30 | -1.807% | 1,417,101 | +49.264% |
| 2026-01-30 | 16.90 | 17.07 | 16.50 | 16.60 | -3.768% | 613,057 | +46.566% |
| 2026-01-29 | 17.19 | 17.41 | 17.00 | 17.25 | +0.291% | 599,702 | +41.043% |
| 2026-01-28 | 17.56 | 17.79 | 17.19 | 17.20 | +0.880% | 621,326 | +41.453% |
| 2026-01-27 | 17.60 | 17.88 | 17.01 | 17.05 | -3.345% | 999,788 | +42.698% |
| 2026-01-26 | 18.00 | 18.02 | 17.46 | 17.64 | -3.764% | 778,265 | +37.925% |
| 2026-01-23 | 18.24 | 18.33 | 18.00 | 18.33 | -0.218% | 306,637 | +32.733% |
| 2026-01-22 | 18.47 | 18.84 | 18.14 | 18.37 | -2.495% | 881,562 | +32.444% |
| 2026-01-21 | 18.91 | 19.00 | 18.43 | 18.84 | -0.370% | 733,425 | +29.140% |
| 2026-01-20 | 18.40 | 19.14 | 18.40 | 18.91 | +1.776% | 588,859 | +28.662% |
| 2026-01-16 | 18.67 | 18.86 | 18.42 | 18.58 | -1.275% | 516,016 | +30.947% |
| 2026-01-15 | 19.24 | 19.48 | 18.40 | 18.82 | -4.029% | 993,058 | +29.277% |
| 2026-01-14 | 19.51 | 19.83 | 19.39 | 19.61 | +4.754% | 1,035,420 | +24.069% |
| 2026-01-13 | 18.91 | 19.10 | 18.66 | 18.72 | +1.794% | 694,696 | +29.968% |
| 2026-01-12 | 18.62 | 18.62 | 18.01 | 18.39 | -0.863% | 628,266 | +32.300% |
| 2026-01-09 | 18.53 | 19.16 | 18.46 | 18.55 | +0.270% | 689,378 | +31.159% |
| 2026-01-08 | 18.78 | 18.87 | 18.46 | 18.50 | -2.785% | 1,463,376 | +31.514% |
| 2026-01-07 | 19.14 | 19.32 | 18.81 | 19.03 | +4.560% | 1,343,345 | +27.851% |
| 2026-01-06 | 18.41 | 18.97 | 18.14 | 18.20 | +0.608% | 712,606 | +33.681% |
| 2026-01-05 | 18.11 | 18.56 | 17.82 | 18.09 | +4.385% | 1,006,732 | +34.494% |
| 2026-01-02 | 17.43 | 17.58 | 17.24 | 17.33 | -1.757% | 758,739 | +40.392% |
| 2025-12-31 | 17.50 | 17.70 | 17.18 | 17.64 | +0.057% | 574,320 | +37.925% |
| 2025-12-30 | 17.67 | 17.97 | 17.53 | 17.63 | -1.066% | 371,674 | +38.003% |
| 2025-12-29 | 17.67 | 17.90 | 17.50 | 17.82 | -2.782% | 522,430 | +36.532% |
| 2025-12-26 | 18.50 | 18.54 | 18.02 | 18.33 | -1.346% | 495,389 | +32.733% |
| 2025-12-24 | 18.39 | 19.01 | 18.25 | 18.58 | +6.293% | 594,382 | +30.947% |
| 2025-12-23 | 17.71 | 18.09 | 17.37 | 17.48 | -1.299% | 607,225 | +39.188% |
| 2025-12-22 | 17.70 | 18.02 | 17.56 | 17.71 | -1.829% | 756,074 | +37.380% |
| 2025-12-19 | 17.66 | 18.29 | 17.63 | 18.04 | +5.006% | 1,419,310 | +34.867% |
| 2025-12-18 | 17.87 | 18.08 | 17.14 | 17.18 | -0.232% | 1,954,291 | +41.618% |
| 2025-12-17 | 17.15 | 17.79 | 17.12 | 17.22 | +1.294% | 1,385,170 | +41.289% |
| 2025-12-16 | 17.14 | 17.33 | 16.82 | 17.00 | -1.961% | 1,110,271 | +43.118% |
| 2025-12-15 | 17.68 | 17.73 | 17.25 | 17.34 | -2.420% | 721,786 | +40.311% |
| 2025-12-12 | 18.28 | 18.67 | 17.72 | 17.77 | -0.281% | 852,552 | +36.916% |
| 2025-12-11 | 17.91 | 18.38 | 17.77 | 17.82 | -2.516% | 755,750 | +36.532% |
| 2025-12-10 | 18.47 | 18.47 | 18.06 | 18.28 | -2.246% | 571,490 | +33.096% |
| 2025-12-09 | 19.00 | 19.01 | 18.61 | 18.70 | -1.837% | 801,068 | +30.107% |
| 2025-12-08 | 19.23 | 19.50 | 18.78 | 19.05 | -2.308% | 885,011 | +27.717% |
| 2025-12-05 | 20.15 | 20.22 | 19.40 | 19.50 | -2.256% | 1,019,407 | +24.769% |
| 2025-12-04 | 20.08 | 20.21 | 19.81 | 19.95 | +1.013% | 921,322 | +21.955% |
| 2025-12-03 | 19.42 | 19.84 | 19.41 | 19.75 | +1.178% | 460,601 | +23.190% |
| 2025-12-02 | 19.57 | 19.80 | 19.40 | 19.52 | -1.811% | 814,587 | +24.641% |
| 2025-12-01 | 20.16 | 20.29 | 19.82 | 19.88 | -2.597% | 687,743 | +22.384% |
| 2025-11-28 | 20.39 | 20.46 | 19.98 | 20.41 | +2.203% | 211,500 | +19.206% |
| 2025-11-26 | 19.69 | 20.15 | 19.69 | 19.97 | +0.352% | 2,423,828 | +21.833% |
| 2025-11-25 | 19.93 | 20.02 | 19.72 | 19.90 | -0.151% | 555,926 | +22.261% |
| 2025-11-24 | 20.02 | 20.29 | 19.80 | 19.93 | -0.450% | 2,034,318 | +22.077% |
| 2025-11-21 | 19.66 | 20.17 | 19.51 | 20.02 | -0.940% | 631,530 | +21.528% |
| 2025-11-20 | 20.65 | 21.00 | 20.07 | 20.21 | -1.415% | 1,196,216 | +20.386% |
| 2025-11-19 | 20.38 | 20.55 | 20.13 | 20.50 | +0.098% | 517,563 | +18.683% |
| 2025-11-18 | 20.50 | 20.72 | 20.25 | 20.48 | -2.103% | 427,746 | +18.799% |
| 2025-11-17 | 21.35 | 21.39 | 20.60 | 20.92 | -3.816% | 474,569 | +16.300% |
| 2025-11-14 | 21.60 | 22.19 | 21.60 | 21.75 | +0.092% | 504,333 | +11.862% |
| 2025-11-13 | 21.88 | 22.28 | 21.59 | 21.73 | -0.686% | 462,055 | +11.965% |
| 2025-11-12 | 22.05 | 22.05 | 21.65 | 21.88 | -0.545% | 758,391 | +11.197% |
| 2025-11-11 | 21.89 | 22.40 | 21.80 | 22.00 | +0.503% | 717,578 | +10.591% |
| 2025-11-10 | 22.23 | 22.23 | 21.25 | 21.89 | -0.046% | 1,242,886 | +11.147% |
| 2025-11-07 | 22.16 | 22.20 | 21.52 | 21.90 | -5.400% | 1,005,221 | +11.096% |
| 2025-11-06 | 23.16 | 24.44 | 21.68 | 23.15 | -6.653% | 2,464,144 | +5.097% |
| 2025-11-05 | 25.63 | 25.63 | 24.55 | 24.80 | -4.210% | 1,229,261 | -1.895% |
| 2025-11-04 | 26.11 | 26.25 | 25.67 | 25.89 | -3.215% | 921,733 | -6.025% |
| 2025-11-03 | 26.94 | 27.25 | 26.46 | 26.75 | +2.373% | 724,479 | -9.047% |
| 2025-10-31 | 25.68 | 26.33 | 25.60 | 26.13 | +2.390% | 625,922 | -6.889% |
| 2025-10-30 | 26.18 | 26.48 | 25.45 | 25.52 | +0.790% | 1,191,991 | -4.663% |
| 2025-10-29 | 25.62 | 25.76 | 25.13 | 25.32 | -0.354% | 994,604 | -3.910% |
| 2025-10-28 | 26.02 | 26.14 | 25.31 | 25.41 | -3.531% | 1,411,673 | -4.250% |
| 2025-10-27 | 26.69 | 26.69 | 25.82 | 26.34 | +0.076% | 1,011,129 | -7.631% |
| 2025-10-24 | 27.87 | 28.11 | 26.06 | 26.32 | -6.067% | 1,004,936 | -7.561% |
| 2025-10-23 | 28.10 | 28.75 | 27.70 | 28.02 | -3.678% | 690,317 | -13.169% |
| 2025-10-22 | 28.95 | 29.49 | 28.81 | 29.09 | -0.206% | 463,115 | -16.363% |
| 2025-10-21 | 28.98 | 29.77 | 28.89 | 29.15 | +1.427% | 442,348 | -16.535% |
| 2025-10-20 | 28.28 | 28.93 | 28.09 | 28.74 | +1.591% | 888,445 | -15.344% |
| 2025-10-17 | 28.40 | 28.83 | 27.81 | 28.29 | -1.907% | 947,628 | -13.998% |
| 2025-10-16 | 29.88 | 30.00 | 28.37 | 28.84 | -1.871% | 1,371,474 | -15.638% |
| 2025-10-15 | 29.78 | 30.18 | 29.02 | 29.39 | -0.034% | 579,136 | -17.217% |
| 2025-10-14 | 30.10 | 30.10 | 28.95 | 29.40 | -5.860% | 818,040 | -17.245% |
| 2025-10-13 | 31.38 | 31.85 | 30.62 | 31.23 | +3.274% | 365,661 | -22.094% |
| 2025-10-10 | 32.34 | 32.76 | 29.82 | 30.24 | -7.523% | 718,227 | -19.544% |
| 2025-10-09 | 33.65 | 33.65 | 32.38 | 32.70 | -2.939% | 449,594 | -25.596% |
| 2025-10-08 | 33.24 | 33.97 | 33.08 | 33.69 | +2.432% | 557,725 | -27.783% |
| 2025-10-07 | 33.38 | 33.55 | 32.80 | 32.89 | -1.261% | 268,397 | -26.026% |
| 2025-10-06 | 33.72 | 34.06 | 33.26 | 33.31 | -1.304% | 316,820 | -26.959% |
| 2025-10-03 | 33.94 | 34.07 | 33.32 | 33.75 | -0.295% | 504,059 | -27.911% |
| 2025-10-02 | 34.72 | 34.72 | 33.77 | 33.85 | -1.713% | 379,499 | -28.124% |
| 2025-10-01 | 33.95 | 34.52 | 33.74 | 34.44 | +1.623% | 310,390 | -29.355% |
| 2025-09-30 | 33.97 | 34.63 | 33.81 | 33.89 | +2.915% | 582,555 | -28.209% |
| 2025-09-29 | 32.22 | 33.16 | 31.82 | 32.93 | +4.143% | 615,515 | -26.116% |
| 2025-09-26 | 31.35 | 32.00 | 31.16 | 31.62 | -0.032% | 383,636 | -23.055% |
| 2025-09-25 | 31.98 | 32.12 | 31.31 | 31.63 | -2.647% | 338,024 | -23.079% |
| 2025-09-24 | 32.56 | 33.13 | 32.31 | 32.49 | +1.310% | 407,002 | -25.115% |
| 2025-09-23 | 32.61 | 32.99 | 32.02 | 32.07 | -3.258% | 589,366 | -24.135% |
| 2025-09-22 | 32.14 | 33.46 | 32.09 | 33.15 | +1.531% | 451,714 | -26.606% |
| 2025-09-19 | 32.60 | 32.84 | 32.12 | 32.65 | -1.061% | 2,054,984 | -25.482% |
| 2025-09-18 | 32.94 | 33.20 | 32.60 | 33.00 | +1.289% | 406,381 | -26.273% |
| 2025-09-17 | 32.31 | 32.96 | 32.20 | 32.58 | +0.867% | 306,069 | -25.322% |
| 2025-09-16 | 31.97 | 32.48 | 31.68 | 32.30 | +1.190% | 506,971 | -24.675% |
| 2025-09-15 | 32.72 | 32.72 | 31.85 | 31.92 | -2.683% | 542,129 | -23.778% |
| 2025-09-12 | 32.65 | 33.06 | 32.23 | 32.80 | +0.985% | 957,964 | -25.823% |
| 2025-09-11 | 31.17 | 32.65 | 31.10 | 32.48 | +14.366% | 2,463,867 | -25.092% |
| 2025-09-10 | 30.59 | 30.91 | 26.66 | 28.40 | -9.813% | 2,264,616 | -14.331% |
| 2025-09-09 | 31.39 | 31.73 | 30.92 | 31.49 | +0.511% | 774,186 | -22.737% |
| 2025-09-08 | 31.95 | 32.11 | 30.77 | 31.33 | +1.853% | 1,411,958 | -22.343% |
| 2025-09-05 | 31.04 | 31.23 | 30.46 | 30.76 | +2.533% | 925,957 | -20.904% |
| 2025-09-04 | 29.65 | 30.19 | 28.71 | 30.00 | -4.153% | 657,211 | -18.900% |
| 2025-09-03 | 33.21 | 33.97 | 31.17 | 31.30 | -6.119% | 1,093,064 | -22.268% |
| 2025-09-02 | 32.76 | 33.70 | 32.76 | 33.34 | +0.725% | 554,145 | -27.025% |
| 2025-08-29 | 32.59 | 33.51 | 32.59 | 33.10 | +2.731% | 378,293 | -26.495% |
| 2025-08-28 | 32.22 | 32.47 | 31.79 | 32.22 | -1.044% | 786,968 | -24.488% |
| 2025-08-27 | 33.50 | 33.87 | 32.52 | 32.56 | -5.018% | 658,013 | -25.276% |
| 2025-08-26 | 34.17 | 34.61 | 34.03 | 34.28 | +0.735% | 242,698 | -29.026% |
| 2025-08-25 | 35.11 | 35.45 | 33.99 | 34.03 | -2.882% | 325,042 | -28.504% |
| 2025-08-22 | 34.18 | 35.16 | 34.10 | 35.04 | +3.089% | 456,200 | -30.565% |
| 2025-08-21 | 33.65 | 34.49 | 33.50 | 33.99 | +1.463% | 526,482 | -28.420% |
| 2025-08-20 | 34.44 | 34.48 | 33.31 | 33.50 | -5.474% | 734,041 | -27.373% |
| 2025-08-19 | 35.48 | 36.16 | 35.25 | 35.44 | -0.700% | 320,373 | -31.349% |
| 2025-08-18 | 36.40 | 36.77 | 35.56 | 35.69 | -0.112% | 562,813 | -31.830% |
| 2025-08-15 | 35.53 | 36.08 | 35.08 | 35.73 | +2.290% | 272,220 | -31.906% |
| 2025-08-14 | 35.08 | 35.09 | 34.36 | 34.93 | -1.965% | 292,826 | -30.346% |
| 2025-08-13 | 35.13 | 35.83 | 34.83 | 35.63 | +3.847% | 482,918 | -31.715% |
| 2025-08-12 | 34.64 | 34.64 | 33.68 | 34.31 | -1.010% | 394,985 | -29.088% |
| 2025-08-11 | 34.72 | 35.28 | 34.23 | 34.66 | -0.858% | 421,144 | -29.804% |
| 2025-08-08 | 34.01 | 35.04 | 33.96 | 34.96 | +2.582% | 627,580 | -30.406% |
| 2025-08-07 | 34.48 | 35.08 | 33.17 | 34.08 | -11.983% | 1,673,189 | -28.609% |
| 2025-08-06 | 39.32 | 39.32 | 38.68 | 38.72 | -1.999% | 646,401 | -37.164% |
| 2025-08-05 | 39.35 | 39.64 | 39.10 | 39.51 | +3.837% | 638,315 | -38.421% |
| 2025-08-04 | 37.86 | 38.05 | 37.28 | 38.05 | +3.341% | 334,515 | -36.058% |
| 2025-08-01 | 36.22 | 37.01 | 35.55 | 36.82 | -2.593% | 602,752 | -33.922% |
| 2025-07-31 | 37.28 | 38.35 | 36.80 | 37.80 | -1.996% | 826,801 | -35.635% |
| 2025-07-30 | 38.13 | 38.89 | 37.18 | 38.57 | -4.789% | 545,766 | -36.920% |
| 2025-07-29 | 40.96 | 41.20 | 39.79 | 40.51 | +4.704% | 1,445,147 | -39.941% |
| 2025-07-28 | 38.50 | 39.25 | 38.40 | 38.69 | +4.089% | 1,093,029 | -37.116% |
| 2025-07-25 | 36.80 | 37.53 | 36.51 | 37.17 | -1.589% | 638,237 | -34.544% |
| 2025-07-24 | 37.73 | 37.98 | 37.24 | 37.77 | +1.070% | 674,929 | -35.584% |
| 2025-07-23 | 37.20 | 37.84 | 37.10 | 37.37 | +1.000% | 842,584 | -34.894% |
| 2025-07-22 | 37.50 | 38.77 | 36.40 | 37.00 | +6.751% | 1,797,869 | -34.243% |
| 2025-07-21 | 34.60 | 35.84 | 34.54 | 34.66 | +3.247% | 977,200 | -29.804% |
| 2025-07-18 | 35.15 | 35.18 | 33.55 | 33.57 | -6.776% | 859,123 | -27.525% |
| 2025-07-17 | 36.30 | 36.53 | 35.83 | 36.01 | +1.522% | 1,315,604 | -32.435% |
| 2025-07-16 | 35.43 | 35.81 | 35.02 | 35.47 | +0.796% | 271,713 | -31.407% |
| 2025-07-15 | 34.70 | 35.23 | 34.58 | 35.19 | +2.655% | 903,134 | -30.861% |
| 2025-07-14 | 33.59 | 34.71 | 33.38 | 34.28 | +4.736% | 741,203 | -29.026% |
| 2025-07-11 | 33.52 | 33.53 | 32.30 | 32.73 | -3.961% | 1,028,846 | -25.665% |
| 2025-07-10 | 34.47 | 34.62 | 33.85 | 34.08 | -4.431% | 474,899 | -28.609% |
| 2025-07-09 | 35.00 | 35.72 | 34.39 | 35.66 | +2.061% | 636,651 | -31.772% |
| 2025-07-08 | 34.56 | 35.33 | 34.26 | 34.94 | -1.522% | 479,380 | -30.366% |
| 2025-07-07 | 35.85 | 36.12 | 35.29 | 35.48 | -2.527% | 643,277 | -31.426% |
| 2025-07-03 | 36.86 | 36.97 | 36.10 | 36.40 | +2.564% | 581,960 | -33.159% |
| 2025-07-02 | 35.19 | 35.71 | 34.79 | 35.49 | +0.910% | 424,232 | -31.445% |
| 2025-07-01 | 35.86 | 36.00 | 34.81 | 35.17 | +0.572% | 412,608 | -30.822% |
| 2025-06-30 | 36.26 | 36.73 | 34.55 | 34.97 | +0.662% | 847,424 | -30.426% |
| 2025-06-27 | 35.26 | 35.50 | 34.57 | 34.74 | -4.007% | 759,523 | -29.965% |
| 2025-06-26 | 36.87 | 36.87 | 35.91 | 36.19 | -2.083% | 563,086 | -32.771% |
| 2025-06-25 | 37.07 | 37.10 | 35.92 | 36.96 | -1.650% | 768,327 | -34.172% |
| 2025-06-24 | 37.57 | 38.18 | 37.29 | 37.58 | +4.360% | 795,458 | -35.258% |
| 2025-06-23 | 35.62 | 36.41 | 35.13 | 36.01 | +4.226% | 759,791 | -32.435% |
| 2025-06-20 | 35.67 | 35.76 | 34.44 | 34.55 | -6.445% | 1,111,407 | -29.580% |
| 2025-06-18 | 37.45 | 37.67 | 36.79 | 36.93 | -0.779% | 670,244 | -34.119% |
| 2025-06-17 | 38.38 | 38.55 | 36.36 | 37.22 | -8.393% | 1,224,346 | -34.632% |
| 2025-06-16 | 41.03 | 41.19 | 39.95 | 40.63 | -0.902% | 677,335 | -40.118% |
| 2025-06-13 | 41.49 | 42.00 | 40.73 | 41.00 | -4.718% | 1,021,356 | -40.659% |
| 2025-06-12 | 42.39 | 44.34 | 42.37 | 43.03 | +3.937% | 1,768,843 | -43.458% |
| 2025-06-11 | 40.70 | 41.44 | 40.03 | 41.40 | +3.500% | 1,564,436 | -41.232% |
| 2025-06-10 | 39.15 | 40.16 | 38.75 | 40.00 | +5.625% | 1,103,756 | -39.175% |
| 2025-06-09 | 38.10 | 38.37 | 37.02 | 37.87 | -0.630% | 731,390 | -35.754% |
| 2025-06-06 | 37.51 | 38.45 | 37.19 | 38.11 | +4.297% | 1,056,125 | -36.158% |
| 2025-06-05 | 36.63 | 37.00 | 35.97 | 36.54 | +1.275% | 890,066 | -33.415% |
| 2025-06-04 | 34.16 | 36.36 | 34.07 | 36.08 | +15.901% | 2,024,181 | -32.567% |
| 2025-06-03 | 31.14 | 31.71 | 30.62 | 31.13 | -0.192% | 1,119,419 | -21.844% |
| 2025-06-02 | 30.00 | 31.22 | 29.27 | 31.19 | +3.484% | 955,495 | -21.994% |
| 2025-05-30 | 30.99 | 31.20 | 29.82 | 30.14 | -3.737% | 627,392 | -19.277% |
| 2025-05-29 | 31.17 | 31.34 | 30.80 | 31.31 | +3.402% | 646,170 | -22.293% |
| 2025-05-28 | 30.97 | 30.97 | 30.11 | 30.28 | -2.386% | 430,961 | -19.650% |
| 2025-05-27 | 31.16 | 31.32 | 30.72 | 31.02 | -0.958% | 1,832,383 | -21.567% |
| 2025-05-23 | 31.46 | 31.57 | 30.86 | 31.32 | -3.631% | 1,024,413 | -22.318% |
| 2025-05-22 | 32.20 | 32.63 | 31.59 | 32.50 | -0.276% | 618,150 | -25.138% |
| 2025-05-21 | 32.18 | 33.22 | 32.08 | 32.59 | -0.123% | 835,807 | -25.345% |
| 2025-05-20 | 33.00 | 33.00 | 31.60 | 32.63 | -1.091% | 749,586 | -25.437% |
| 2025-05-19 | 31.88 | 33.00 | 31.88 | 32.99 | +6.660% | 894,567 | -26.250% |
| 2025-05-16 | 29.33 | 30.98 | 29.32 | 30.93 | +7.583% | 1,014,184 | -21.339% |
| 2025-05-15 | 28.09 | 28.82 | 27.91 | 28.75 | +2.168% | 770,590 | -15.374% |
| 2025-05-14 | 28.90 | 29.12 | 27.81 | 28.14 | -1.677% | 725,274 | -13.539% |
| 2025-05-13 | 29.09 | 29.21 | 27.88 | 28.62 | -2.653% | 1,223,377 | -14.990% |
| 2025-05-12 | 29.18 | 30.00 | 28.77 | 29.40 | +0.547% | 1,148,855 | -17.245% |
| 2025-05-09 | 30.10 | 30.32 | 29.10 | 29.24 | +0.343% | 1,441,979 | -16.792% |
| 2025-05-08 | 28.41 | 29.78 | 27.61 | 29.14 | +2.750% | 828,213 | -16.507% |
| 2025-05-07 | 29.07 | 29.28 | 28.13 | 28.36 | -3.472% | 1,034,475 | -14.210% |
| 2025-05-06 | 30.57 | 30.71 | 29.19 | 29.38 | -5.073% | 1,446,586 | -17.189% |
| 2025-05-05 | 31.00 | 31.16 | 30.60 | 30.95 | -0.738% | 924,727 | -21.389% |
| 2025-05-02 | 32.00 | 32.02 | 31.11 | 31.18 | +0.096% | 727,921 | -21.969% |
| 2025-05-01 | 31.79 | 31.90 | 30.96 | 31.15 | -1.704% | 474,074 | -21.894% |
| 2025-04-30 | 31.75 | 32.16 | 31.27 | 31.69 | -0.471% | 919,886 | -23.225% |
| 2025-04-29 | 31.46 | 32.37 | 31.12 | 31.84 | -1.819% | 1,119,091 | -23.587% |
| 2025-04-28 | 31.59 | 32.70 | 31.59 | 32.43 | +1.344% | 1,152,622 | -24.977% |
| 2025-04-25 | 33.42 | 33.42 | 31.70 | 32.00 | -5.325% | 1,671,418 | -23.969% |
| 2025-04-24 | 33.07 | 33.91 | 32.76 | 33.80 | +0.535% | 853,205 | -28.018% |
| 2025-04-23 | 33.50 | 34.59 | 33.48 | 33.62 | +3.351% | 1,105,864 | -27.632% |
| 2025-04-22 | 31.83 | 32.70 | 31.13 | 32.53 | +9.492% | 1,271,089 | -25.208% |
| 2025-04-21 | 28.64 | 29.91 | 28.63 | 29.71 | +3.017% | 696,117 | -18.108% |
| 2025-04-17 | 28.93 | 29.22 | 28.34 | 28.84 | -0.328% | 778,494 | -15.638% |
| 2025-04-16 | 29.33 | 29.64 | 28.39 | 28.93 | -4.756% | 1,291,926 | -15.915% |
| 2025-04-15 | 30.74 | 31.28 | 29.92 | 30.38 | -3.617% | 1,687,756 | -19.914% |
| 2025-04-14 | 31.40 | 33.45 | 30.89 | 31.52 | 0.000% | 2,182,713 | -22.811% |