ZYME
Zymeworks Inc.
stockNASDAQ
At CloseOct 5, 2026 3:59:58 PM EDT
26.21USD+4.215%(+1.06)614,034
22.77Bid30.07Ask7.30SpreadZYME Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.28 | 26.50 | 25.28 | 26.21 | +4.215% | 614,034 | 0.000% |
| 2026-10-02 | 26.18 | 26.19 | 25.04 | 25.15 | -3.120% | 844,446 | +4.215% |
| 2026-10-01 | 26.44 | 26.56 | 25.88 | 25.96 | -2.001% | 808,703 | +0.963% |
| 2026-09-30 | 27.25 | 27.73 | 26.47 | 26.49 | -2.610% | 1,585,032 | -1.057% |
| 2026-09-29 | 27.12 | 28.26 | 26.76 | 27.20 | +0.295% | 999,905 | -3.640% |
| 2026-09-28 | 25.94 | 27.54 | 25.66 | 27.12 | +2.262% | 1,375,692 | -3.355% |
| 2026-09-25 | 26.86 | 26.88 | 26.23 | 26.52 | -1.082% | 1,094,737 | -1.169% |
| 2026-09-24 | 27.13 | 27.50 | 26.14 | 26.81 | -2.509% | 752,934 | -2.238% |
| 2026-09-23 | 27.55 | 27.89 | 26.52 | 27.50 | -0.236% | 647,748 | -4.691% |
| 2026-09-22 | 26.72 | 27.70 | 26.55 | 27.57 | +2.816% | 446,027 | -4.916% |
| 2026-09-21 | 26.84 | 27.17 | 26.19 | 26.81 | +0.903% | 582,618 | -2.238% |
| 2026-09-18 | 27.45 | 27.55 | 26.38 | 26.57 | -3.311% | 1,096,079 | -1.355% |
| 2026-09-17 | 27.15 | 27.86 | 26.71 | 27.48 | +4.726% | 1,330,355 | -4.622% |
| 2026-09-16 | 26.17 | 26.55 | 25.91 | 26.24 | +0.729% | 686,993 | -0.114% |
| 2026-09-15 | 26.61 | 26.79 | 25.81 | 26.05 | -2.980% | 552,158 | +0.614% |
| 2026-09-14 | 26.80 | 27.14 | 26.23 | 26.85 | +2.325% | 711,026 | -2.384% |
| 2026-09-11 | 26.62 | 26.99 | 26.03 | 26.24 | -0.738% | 1,030,812 | -0.114% |
| 2026-09-10 | 26.81 | 27.04 | 26.39 | 26.43 | -2.634% | 585,293 | -0.851% |
| 2026-09-09 | 27.81 | 28.09 | 27.08 | 27.15 | -3.415% | 396,033 | -3.462% |
| 2026-09-08 | 28.93 | 28.93 | 28.07 | 28.11 | -3.700% | 443,270 | -6.759% |
| 2026-09-04 | 29.81 | 29.99 | 29.09 | 29.19 | -2.375% | 476,599 | -10.209% |
| 2026-09-03 | 31.34 | 31.34 | 29.59 | 29.90 | -3.704% | 790,935 | -12.341% |
| 2026-09-02 | 30.00 | 31.17 | 30.00 | 31.05 | +4.651% | 808,099 | -15.588% |
| 2026-09-01 | 29.32 | 29.90 | 29.07 | 29.67 | +0.884% | 483,063 | -11.662% |
| 2026-08-31 | 28.06 | 29.70 | 27.81 | 29.41 | +4.033% | 716,494 | -10.881% |
| 2026-08-28 | 28.91 | 28.91 | 28.18 | 28.27 | -2.551% | 542,191 | -7.287% |
| 2026-08-27 | 29.33 | 29.58 | 28.53 | 29.01 | -1.007% | 625,158 | -9.652% |
| 2026-08-26 | 27.56 | 30.62 | 27.48 | 29.30 | +6.680% | 1,215,804 | -10.561% |
| 2026-08-25 | 28.86 | 30.50 | 25.61 | 27.47 | -4.519% | 2,076,726 | -4.587% |
| 2026-08-24 | 28.68 | 28.83 | 27.01 | 28.77 | +0.349% | 824,551 | -8.898% |
| 2026-08-21 | 26.97 | 28.74 | 26.77 | 28.67 | +7.904% | 836,383 | -8.580% |
| 2026-08-20 | 27.08 | 27.16 | 26.23 | 26.57 | -2.352% | 498,746 | -1.355% |
| 2026-08-19 | 27.12 | 27.83 | 26.36 | 27.21 | +4.373% | 845,210 | -3.675% |
| 2026-08-18 | 25.35 | 26.35 | 25.31 | 26.07 | +3.003% | 650,165 | +0.537% |
| 2026-08-17 | 25.01 | 25.80 | 24.94 | 25.31 | +0.756% | 442,400 | +3.556% |
| 2026-08-14 | 25.62 | 25.73 | 24.89 | 25.12 | -2.484% | 332,605 | +4.339% |
| 2026-08-13 | 25.27 | 25.99 | 24.96 | 25.76 | +3.329% | 664,683 | +1.747% |
| 2026-08-12 | 24.20 | 25.09 | 23.94 | 24.93 | +2.508% | 563,640 | +5.134% |
| 2026-08-11 | 24.65 | 24.93 | 24.17 | 24.32 | +0.662% | 461,236 | +7.771% |
| 2026-08-10 | 23.63 | 24.20 | 23.47 | 24.16 | +2.634% | 819,975 | +8.485% |
| 2026-08-07 | 24.10 | 24.76 | 23.18 | 23.54 | +1.773% | 578,107 | +11.342% |
| 2026-08-06 | 23.50 | 23.84 | 23.10 | 23.13 | -1.574% | 673,710 | +13.316% |
| 2026-08-05 | 23.10 | 23.91 | 22.81 | 23.50 | +3.115% | 488,396 | +11.532% |
| 2026-08-04 | 22.41 | 23.43 | 21.97 | 22.79 | +4.493% | 419,787 | +15.007% |
| 2026-08-03 | 21.95 | 22.14 | 21.52 | 21.81 | -0.593% | 398,336 | +20.174% |
| 2026-07-31 | 22.75 | 22.75 | 21.80 | 21.94 | -3.391% | 375,125 | +19.462% |
| 2026-07-30 | 22.02 | 23.00 | 21.90 | 22.71 | +3.180% | 402,867 | +15.412% |
| 2026-07-29 | 22.66 | 22.96 | 21.90 | 22.01 | -2.654% | 340,485 | +19.082% |
| 2026-07-28 | 23.20 | 23.50 | 22.35 | 22.61 | -1.696% | 358,041 | +15.922% |
| 2026-07-27 | 23.07 | 23.59 | 22.99 | 23.00 | +0.612% | 259,301 | +13.957% |
| 2026-07-24 | 23.32 | 23.69 | 22.72 | 22.86 | -1.125% | 272,376 | +14.654% |
| 2026-07-23 | 22.98 | 23.51 | 22.86 | 23.12 | -1.027% | 357,873 | +13.365% |
| 2026-07-22 | 23.85 | 24.25 | 23.28 | 23.36 | -2.869% | 388,076 | +12.200% |
| 2026-07-21 | 23.80 | 24.21 | 23.70 | 24.05 | +1.221% | 512,933 | +8.981% |
| 2026-07-20 | 24.15 | 24.54 | 23.73 | 23.76 | -1.778% | 437,384 | +10.311% |
| 2026-07-17 | 24.20 | 24.59 | 24.01 | 24.19 | 0.000% | 444,694 | +8.351% |
| 2026-07-16 | 24.75 | 24.97 | 24.04 | 24.19 | -1.906% | 458,798 | +8.351% |
| 2026-07-15 | 24.82 | 24.97 | 24.24 | 24.66 | 0.000% | 326,274 | +6.285% |
| 2026-07-14 | 24.87 | 25.22 | 24.59 | 24.66 | -1.123% | 340,357 | +6.285% |
| 2026-07-13 | 25.79 | 25.79 | 24.74 | 24.94 | -3.632% | 340,716 | +5.092% |
| 2026-07-10 | 27.03 | 27.13 | 25.36 | 25.88 | -4.396% | 483,249 | +1.275% |
| 2026-07-09 | 26.66 | 27.41 | 26.65 | 27.07 | +1.576% | 598,095 | -3.177% |
| 2026-07-08 | 26.62 | 27.02 | 25.98 | 26.65 | -0.262% | 901,580 | -1.651% |
| 2026-07-07 | 25.40 | 26.83 | 25.31 | 26.72 | +5.488% | 771,623 | -1.909% |
| 2026-07-06 | 26.31 | 26.36 | 24.70 | 25.33 | -3.725% | 622,914 | +3.474% |
| 2026-07-02 | 25.78 | 26.32 | 25.40 | 26.31 | +2.294% | 563,782 | -0.380% |
| 2026-07-01 | 26.14 | 26.39 | 25.30 | 25.72 | -1.607% | 558,613 | +1.905% |
| 2026-06-30 | 24.65 | 27.14 | 24.50 | 26.14 | +8.465% | 1,097,391 | +0.268% |
| 2026-06-29 | 23.21 | 24.15 | 21.91 | 24.10 | -0.207% | 1,086,942 | +8.755% |
| 2026-06-26 | 23.75 | 24.40 | 23.52 | 24.15 | +1.599% | 942,298 | +8.530% |
| 2026-06-25 | 24.40 | 25.07 | 23.70 | 23.77 | -2.181% | 429,768 | +10.265% |
| 2026-06-24 | 24.16 | 24.50 | 24.14 | 24.30 | +1.759% | 431,999 | +7.860% |
| 2026-06-23 | 22.90 | 24.27 | 22.90 | 23.88 | +2.666% | 623,542 | +9.757% |
| 2026-06-22 | 23.51 | 23.61 | 23.05 | 23.26 | +0.519% | 530,631 | +12.683% |
| 2026-06-18 | 23.34 | 23.59 | 22.65 | 23.14 | 0.000% | 699,025 | +13.267% |
| 2026-06-17 | 22.63 | 23.36 | 22.63 | 23.14 | +2.890% | 697,677 | +13.267% |
| 2026-06-16 | 23.31 | 23.42 | 22.14 | 22.49 | -3.310% | 596,829 | +16.541% |
| 2026-06-15 | 23.14 | 23.40 | 22.91 | 23.26 | +1.661% | 526,428 | +12.683% |
| 2026-06-12 | 23.02 | 23.45 | 22.76 | 22.88 | -0.370% | 522,957 | +14.554% |
| 2026-06-11 | 22.87 | 23.43 | 22.30 | 22.96 | +0.503% | 1,335,480 | +14.130% |
| 2026-06-10 | 23.20 | 23.57 | 22.69 | 22.85 | -1.763% | 620,733 | +14.705% |
| 2026-06-09 | 24.41 | 24.65 | 23.14 | 23.26 | -2.800% | 875,735 | +12.683% |
| 2026-06-08 | 23.92 | 24.30 | 23.70 | 23.93 | -0.458% | 553,168 | +9.528% |
| 2026-06-05 | 25.04 | 25.11 | 24.02 | 24.04 | -4.223% | 464,860 | +9.027% |
| 2026-06-04 | 24.64 | 25.30 | 24.34 | 25.10 | +3.080% | 467,168 | +4.422% |
| 2026-06-03 | 24.32 | 24.45 | 23.94 | 24.35 | +0.995% | 802,743 | +7.639% |
| 2026-06-02 | 24.32 | 24.55 | 24.06 | 24.11 | -1.752% | 887,726 | +8.710% |
| 2026-06-01 | 25.01 | 25.01 | 23.93 | 24.54 | -2.348% | 1,910,937 | +6.805% |
| 2026-05-29 | 25.32 | 25.62 | 24.96 | 25.13 | -1.374% | 585,870 | +4.298% |
| 2026-05-28 | 24.61 | 25.54 | 24.48 | 25.48 | +2.783% | 389,951 | +2.865% |
| 2026-05-27 | 25.40 | 26.19 | 24.78 | 24.79 | -2.402% | 509,462 | +5.728% |
| 2026-05-26 | 25.60 | 26.00 | 25.15 | 25.40 | -0.820% | 1,001,884 | +3.189% |
| 2026-05-22 | 25.20 | 25.68 | 24.94 | 25.61 | +1.991% | 477,952 | +2.343% |
| 2026-05-21 | 24.42 | 25.36 | 24.37 | 25.11 | +1.087% | 618,621 | +4.381% |
| 2026-05-20 | 24.40 | 25.20 | 24.27 | 24.84 | +1.803% | 542,864 | +5.515% |
| 2026-05-19 | 24.19 | 24.55 | 23.87 | 24.40 | -0.123% | 615,320 | +7.418% |
| 2026-05-18 | 23.93 | 24.70 | 23.88 | 24.43 | +2.089% | 750,241 | +7.286% |
| 2026-05-15 | 24.50 | 25.34 | 23.63 | 23.93 | -0.125% | 640,796 | +9.528% |
| 2026-05-14 | 24.75 | 24.75 | 23.50 | 23.96 | -2.483% | 557,689 | +9.391% |
| 2026-05-13 | 23.88 | 24.94 | 23.75 | 24.57 | +2.803% | 646,783 | +6.675% |
| 2026-05-12 | 24.15 | 24.58 | 23.66 | 23.90 | -0.541% | 723,952 | +9.665% |
| 2026-05-11 | 23.76 | 24.99 | 23.72 | 24.03 | +0.586% | 1,185,233 | +9.072% |
| 2026-05-08 | 26.21 | 26.21 | 23.39 | 23.89 | -10.188% | 1,454,525 | +9.711% |
| 2026-05-07 | 27.67 | 27.96 | 26.25 | 26.60 | -3.658% | 707,887 | -1.466% |
| 2026-05-06 | 26.97 | 27.64 | 26.60 | 27.61 | +3.486% | 427,423 | -5.071% |
| 2026-05-05 | 27.02 | 27.33 | 26.12 | 26.68 | -0.373% | 412,700 | -1.762% |
| 2026-05-04 | 26.53 | 26.95 | 26.32 | 26.78 | +0.639% | 352,510 | -2.128% |
| 2026-05-01 | 27.54 | 27.54 | 26.61 | 26.61 | -3.377% | 370,108 | -1.503% |
| 2026-04-30 | 27.98 | 28.18 | 27.18 | 27.54 | -1.042% | 482,668 | -4.829% |
| 2026-04-29 | 27.52 | 27.95 | 26.77 | 27.83 | -0.394% | 824,409 | -5.821% |
| 2026-04-28 | 28.61 | 28.89 | 27.92 | 27.94 | -2.171% | 421,472 | -6.192% |
| 2026-04-27 | 27.93 | 29.75 | 27.93 | 28.56 | +1.637% | 950,218 | -8.228% |
| 2026-04-24 | 27.51 | 28.30 | 26.93 | 28.10 | +2.443% | 570,591 | -6.726% |
| 2026-04-23 | 28.51 | 28.88 | 27.34 | 27.43 | -3.856% | 559,818 | -4.448% |
| 2026-04-22 | 28.40 | 28.81 | 27.95 | 28.53 | +0.920% | 715,642 | -8.132% |
| 2026-04-21 | 27.87 | 28.47 | 27.09 | 28.27 | +1.508% | 490,717 | -7.287% |
| 2026-04-20 | 27.76 | 27.89 | 27.43 | 27.85 | +0.180% | 311,827 | -5.889% |
| 2026-04-17 | 27.84 | 27.97 | 27.32 | 27.80 | +2.206% | 487,290 | -5.719% |
| 2026-04-16 | 27.80 | 27.80 | 27.08 | 27.20 | -1.911% | 335,961 | -3.640% |
| 2026-04-15 | 27.11 | 27.92 | 26.91 | 27.73 | +2.780% | 790,520 | -5.481% |
| 2026-04-14 | 26.31 | 27.30 | 26.31 | 26.98 | +3.095% | 743,576 | -2.854% |
| 2026-04-13 | 26.39 | 26.80 | 25.83 | 26.17 | -0.570% | 512,730 | +0.153% |
| 2026-04-10 | 27.29 | 27.29 | 25.85 | 26.32 | -3.766% | 532,529 | -0.418% |
| 2026-04-09 | 26.27 | 27.44 | 26.05 | 27.35 | +2.396% | 396,731 | -4.168% |
| 2026-04-08 | 26.48 | 26.88 | 25.90 | 26.71 | +2.731% | 1,043,267 | -1.872% |
| 2026-04-07 | 25.84 | 26.00 | 25.22 | 26.00 | +0.619% | 457,446 | +0.808% |
| 2026-04-06 | 25.91 | 26.48 | 25.71 | 25.84 | +0.155% | 383,587 | +1.432% |
| 2026-04-02 | 25.56 | 26.72 | 25.50 | 25.80 | -0.540% | 701,772 | +1.589% |
| 2026-04-01 | 25.01 | 26.12 | 25.01 | 25.94 | +3.594% | 1,137,196 | +1.041% |
| 2026-03-31 | 24.58 | 25.43 | 24.57 | 25.04 | +3.428% | 585,792 | +4.673% |
| 2026-03-30 | 24.09 | 24.75 | 23.59 | 24.21 | +0.124% | 596,711 | +8.261% |
| 2026-03-27 | 24.41 | 24.92 | 23.88 | 24.18 | -2.066% | 429,530 | +8.395% |
| 2026-03-26 | 24.00 | 24.99 | 23.97 | 24.69 | +1.898% | 388,160 | +6.156% |
| 2026-03-25 | 23.96 | 24.82 | 23.96 | 24.23 | +2.669% | 522,630 | +8.172% |
| 2026-03-24 | 24.07 | 24.11 | 23.23 | 23.60 | -1.749% | 487,448 | +11.059% |
| 2026-03-23 | 24.14 | 24.19 | 23.70 | 24.02 | +3.002% | 533,125 | +9.117% |
| 2026-03-20 | 23.80 | 24.16 | 23.29 | 23.32 | -2.406% | 604,248 | +12.393% |
| 2026-03-19 | 23.12 | 23.98 | 23.08 | 23.89 | +1.898% | 577,249 | +9.688% |
| 2026-03-18 | 23.35 | 24.00 | 23.35 | 23.45 | -2.454% | 699,832 | +11.770% |
| 2026-03-17 | 23.53 | 24.34 | 23.48 | 24.04 | +1.778% | 550,063 | +9.027% |
| 2026-03-16 | 23.17 | 23.99 | 23.10 | 23.62 | +3.234% | 880,779 | +10.965% |
| 2026-03-13 | 23.42 | 23.89 | 22.43 | 22.88 | -1.507% | 787,423 | +14.554% |
| 2026-03-12 | 24.76 | 24.76 | 23.11 | 23.23 | -7.597% | 681,240 | +12.828% |
| 2026-03-11 | 25.09 | 26.05 | 24.84 | 25.14 | -1.257% | 762,366 | +4.256% |
| 2026-03-10 | 24.98 | 28.00 | 24.70 | 25.46 | +4.990% | 1,697,914 | +2.946% |
| 2026-03-09 | 23.88 | 24.91 | 23.88 | 24.25 | +0.706% | 963,811 | +8.082% |
| 2026-03-06 | 25.09 | 25.75 | 23.68 | 24.08 | -2.903% | 1,233,025 | +8.846% |
| 2026-03-05 | 24.98 | 25.53 | 24.54 | 24.80 | -1.704% | 872,653 | +5.685% |
| 2026-03-04 | 24.96 | 25.58 | 24.59 | 25.23 | +3.190% | 753,755 | +3.884% |
| 2026-03-03 | 23.80 | 24.82 | 23.32 | 24.45 | +4.891% | 959,762 | +7.198% |
| 2026-03-02 | 22.55 | 23.66 | 22.26 | 23.31 | +0.086% | 1,118,118 | +12.441% |
| 2026-02-27 | 23.30 | 23.66 | 22.93 | 23.29 | -2.184% | 547,381 | +12.538% |
| 2026-02-26 | 24.03 | 24.03 | 22.94 | 23.81 | -1.285% | 687,655 | +10.080% |
| 2026-02-25 | 24.00 | 24.60 | 23.75 | 24.12 | +2.074% | 577,699 | +8.665% |
| 2026-02-24 | 23.18 | 23.68 | 22.80 | 23.63 | +2.784% | 445,411 | +10.918% |
| 2026-02-23 | 22.48 | 23.39 | 21.93 | 22.99 | +1.188% | 473,558 | +14.006% |
| 2026-02-20 | 23.16 | 23.49 | 22.56 | 22.72 | -2.573% | 537,856 | +15.361% |
| 2026-02-19 | 22.76 | 23.50 | 22.64 | 23.32 | +1.790% | 535,143 | +12.393% |
| 2026-02-18 | 22.97 | 23.41 | 22.75 | 22.91 | -0.694% | 586,094 | +14.404% |
| 2026-02-17 | 22.45 | 23.28 | 22.45 | 23.07 | +2.080% | 439,712 | +13.611% |
| 2026-02-13 | 23.19 | 23.52 | 22.49 | 22.60 | -2.460% | 608,669 | +15.973% |
| 2026-02-12 | 23.01 | 23.43 | 22.46 | 23.17 | +1.489% | 448,514 | +13.120% |
| 2026-02-11 | 22.65 | 22.90 | 22.07 | 22.83 | +0.440% | 680,982 | +14.805% |
| 2026-02-10 | 22.79 | 22.93 | 22.25 | 22.73 | +0.977% | 481,656 | +15.310% |
| 2026-02-09 | 22.52 | 22.75 | 22.25 | 22.51 | -0.924% | 602,397 | +16.437% |
| 2026-02-06 | 22.38 | 23.06 | 22.34 | 22.72 | +3.179% | 575,661 | +15.361% |
| 2026-02-05 | 22.94 | 23.53 | 21.97 | 22.02 | -4.717% | 619,250 | +19.028% |
| 2026-02-04 | 23.75 | 23.79 | 22.48 | 23.11 | -1.408% | 578,570 | +13.414% |
| 2026-02-03 | 23.15 | 23.66 | 22.86 | 23.44 | +1.165% | 480,944 | +11.817% |
| 2026-02-02 | 22.45 | 23.34 | 22.45 | 23.17 | +2.841% | 455,580 | +13.120% |
| 2026-01-30 | 22.20 | 22.77 | 22.00 | 22.53 | +0.670% | 560,163 | +16.334% |
| 2026-01-29 | 22.21 | 22.73 | 22.08 | 22.38 | +0.314% | 625,269 | +17.113% |
| 2026-01-28 | 23.01 | 23.01 | 22.19 | 22.31 | -4.043% | 652,771 | +17.481% |
| 2026-01-27 | 22.87 | 23.29 | 22.80 | 23.25 | +1.484% | 472,354 | +12.731% |
| 2026-01-26 | 22.87 | 23.17 | 22.51 | 22.91 | -1.420% | 1,017,764 | +14.404% |
| 2026-01-23 | 23.37 | 23.76 | 23.13 | 23.24 | -1.316% | 742,188 | +12.780% |
| 2026-01-22 | 23.95 | 24.31 | 23.50 | 23.55 | -1.670% | 590,451 | +11.295% |
| 2026-01-21 | 24.02 | 24.17 | 23.24 | 23.95 | +1.183% | 640,210 | +9.436% |
| 2026-01-20 | 22.94 | 24.10 | 22.80 | 23.67 | +0.852% | 644,975 | +10.731% |
| 2026-01-16 | 23.86 | 23.86 | 23.14 | 23.47 | -0.677% | 525,766 | +11.674% |
| 2026-01-15 | 24.65 | 24.80 | 23.14 | 23.63 | -4.021% | 1,130,005 | +10.918% |
| 2026-01-14 | 23.71 | 24.67 | 23.15 | 24.62 | +2.926% | 981,131 | +6.458% |
| 2026-01-13 | 23.35 | 24.35 | 23.23 | 23.92 | +3.282% | 946,812 | +9.574% |
| 2026-01-12 | 23.01 | 23.43 | 22.46 | 23.16 | -0.043% | 1,062,258 | +13.169% |
| 2026-01-09 | 23.46 | 23.81 | 22.80 | 23.17 | +0.303% | 970,984 | +13.120% |
| 2026-01-08 | 24.54 | 24.95 | 22.94 | 23.10 | -7.042% | 1,322,080 | +13.463% |
| 2026-01-07 | 24.09 | 25.35 | 24.04 | 24.85 | +2.771% | 2,527,871 | +5.473% |
| 2026-01-06 | 25.32 | 25.32 | 23.71 | 24.18 | -5.102% | 1,744,906 | +8.395% |
| 2026-01-05 | 26.59 | 27.13 | 24.59 | 25.48 | -4.282% | 1,657,046 | +2.865% |
| 2026-01-02 | 26.12 | 26.84 | 25.68 | 26.62 | +1.101% | 589,677 | -1.540% |
| 2025-12-31 | 26.43 | 26.88 | 26.15 | 26.33 | -0.791% | 488,532 | -0.456% |
| 2025-12-30 | 26.48 | 26.91 | 26.10 | 26.54 | -0.748% | 682,110 | -1.243% |
| 2025-12-29 | 26.66 | 26.86 | 26.19 | 26.74 | -0.484% | 413,922 | -1.982% |
| 2025-12-26 | 26.87 | 26.98 | 26.51 | 26.87 | +0.037% | 241,331 | -2.456% |
| 2025-12-24 | 27.11 | 27.28 | 26.74 | 26.86 | +0.261% | 232,881 | -2.420% |
| 2025-12-23 | 27.28 | 27.68 | 25.94 | 26.79 | -3.005% | 756,757 | -2.165% |
| 2025-12-22 | 27.23 | 27.94 | 26.82 | 27.62 | +1.432% | 597,967 | -5.105% |
| 2025-12-19 | 26.43 | 27.36 | 26.42 | 27.23 | +3.144% | 925,065 | -3.746% |
| 2025-12-18 | 26.00 | 26.49 | 25.52 | 26.40 | +3.165% | 534,107 | -0.720% |
| 2025-12-17 | 26.33 | 26.55 | 24.88 | 25.59 | -1.006% | 887,572 | +2.423% |
| 2025-12-16 | 25.78 | 26.20 | 25.47 | 25.85 | -0.462% | 480,942 | +1.393% |
| 2025-12-15 | 25.63 | 26.14 | 25.30 | 25.97 | +1.923% | 470,721 | +0.924% |
| 2025-12-12 | 26.28 | 26.46 | 25.44 | 25.48 | +2.165% | 715,982 | +2.865% |
| 2025-12-11 | 25.91 | 26.07 | 24.79 | 24.94 | -3.595% | 640,598 | +5.092% |
| 2025-12-10 | 25.78 | 26.18 | 25.45 | 25.87 | +0.252% | 698,806 | +1.314% |
| 2025-12-09 | 26.41 | 26.77 | 25.43 | 25.80 | -2.291% | 695,585 | +1.569% |
| 2025-12-08 | 26.95 | 27.49 | 26.23 | 26.41 | -1.049% | 603,592 | -0.757% |
| 2025-12-05 | 26.68 | 27.00 | 25.98 | 26.69 | +0.641% | 562,227 | -1.798% |
| 2025-12-04 | 26.18 | 26.96 | 25.91 | 26.52 | +1.144% | 636,477 | -1.169% |
| 2025-12-03 | 25.48 | 26.51 | 25.30 | 26.22 | +4.462% | 669,600 | -0.038% |
| 2025-12-02 | 26.12 | 26.66 | 24.83 | 25.10 | -3.573% | 1,196,145 | +4.422% |
| 2025-12-01 | 26.46 | 26.91 | 25.80 | 26.03 | -2.546% | 830,801 | +0.692% |
| 2025-11-28 | 27.45 | 27.69 | 26.41 | 26.71 | -2.269% | 578,115 | -1.872% |
| 2025-11-26 | 26.25 | 28.49 | 26.18 | 27.33 | +4.393% | 2,198,126 | -4.098% |
| 2025-11-25 | 25.01 | 26.21 | 24.74 | 26.18 | +4.762% | 1,638,455 | +0.115% |
| 2025-11-24 | 24.30 | 25.00 | 23.98 | 24.99 | +4.038% | 2,646,955 | +4.882% |
| 2025-11-21 | 23.82 | 25.00 | 23.77 | 24.02 | +0.840% | 1,688,378 | +9.117% |
| 2025-11-20 | 23.00 | 23.98 | 22.89 | 23.82 | +5.398% | 1,535,536 | +10.034% |
| 2025-11-19 | 23.00 | 23.00 | 21.89 | 22.60 | -1.696% | 1,938,163 | +15.973% |
| 2025-11-18 | 24.28 | 24.50 | 22.05 | 22.99 | -3.808% | 3,658,859 | +14.006% |
| 2025-11-17 | 24.00 | 26.19 | 22.55 | 23.90 | +29.050% | 11,163,627 | +9.665% |
| 2025-11-14 | 18.21 | 19.07 | 18.20 | 18.52 | +0.108% | 824,807 | +41.523% |
| 2025-11-13 | 19.00 | 19.09 | 18.37 | 18.50 | -4.491% | 953,308 | +41.676% |
| 2025-11-12 | 19.97 | 20.17 | 19.32 | 19.37 | -1.575% | 1,496,902 | +35.312% |
| 2025-11-11 | 18.53 | 19.78 | 18.21 | 19.68 | +9.030% | 1,691,683 | +33.181% |
| 2025-11-10 | 16.62 | 18.24 | 16.57 | 18.05 | +9.660% | 1,487,637 | +45.208% |
| 2025-11-07 | 17.01 | 17.22 | 16.00 | 16.46 | -8.045% | 1,481,658 | +59.235% |
| 2025-11-06 | 18.22 | 18.23 | 17.57 | 17.90 | -0.831% | 1,274,834 | +46.425% |
| 2025-11-05 | 18.20 | 18.43 | 17.89 | 18.05 | -0.606% | 431,760 | +45.208% |
| 2025-11-04 | 18.38 | 18.77 | 18.00 | 18.16 | -3.864% | 551,766 | +44.328% |
| 2025-11-03 | 19.00 | 19.15 | 18.41 | 18.89 | -1.022% | 676,381 | +38.751% |
| 2025-10-31 | 19.05 | 19.20 | 18.77 | 19.09 | -0.183% | 345,079 | +37.333% |
| 2025-10-30 | 19.28 | 19.98 | 18.86 | 19.12 | -1.342% | 911,111 | +37.082% |
| 2025-10-29 | 19.40 | 19.41 | 19.00 | 19.38 | +0.415% | 1,632,630 | +35.243% |
| 2025-10-28 | 18.65 | 19.42 | 18.47 | 19.30 | +4.494% | 1,662,992 | +35.803% |
| 2025-10-27 | 17.74 | 18.85 | 17.69 | 18.47 | +4.115% | 2,690,874 | +41.906% |
| 2025-10-24 | 17.45 | 18.13 | 17.27 | 17.74 | +1.895% | 816,061 | +47.745% |
| 2025-10-23 | 17.60 | 17.87 | 17.30 | 17.41 | -1.471% | 597,418 | +50.546% |
| 2025-10-22 | 17.92 | 18.11 | 17.43 | 17.67 | -1.450% | 858,789 | +48.331% |
| 2025-10-21 | 18.32 | 18.45 | 17.92 | 17.93 | -2.129% | 613,031 | +46.180% |
| 2025-10-20 | 18.68 | 19.10 | 18.28 | 18.32 | -0.435% | 821,959 | +43.068% |
| 2025-10-17 | 18.36 | 18.57 | 18.20 | 18.40 | -0.809% | 446,981 | +42.446% |
| 2025-10-16 | 18.94 | 19.37 | 18.30 | 18.55 | -0.376% | 654,079 | +41.294% |
| 2025-10-15 | 18.35 | 18.69 | 18.07 | 18.62 | +2.139% | 536,842 | +40.763% |
| 2025-10-14 | 18.96 | 19.50 | 17.94 | 18.23 | +0.663% | 933,262 | +43.774% |
| 2025-10-13 | 18.10 | 18.49 | 17.73 | 18.11 | +0.277% | 479,874 | +44.727% |
| 2025-10-10 | 17.30 | 18.35 | 17.27 | 18.06 | +6.738% | 1,088,022 | +45.127% |
| 2025-10-09 | 16.69 | 16.97 | 16.57 | 16.92 | +1.439% | 448,707 | +54.905% |
| 2025-10-08 | 16.65 | 16.86 | 16.42 | 16.68 | +1.091% | 596,102 | +57.134% |
| 2025-10-07 | 16.79 | 16.91 | 16.20 | 16.50 | -1.109% | 828,690 | +58.848% |
| 2025-10-06 | 17.04 | 17.40 | 16.63 | 16.68 | -1.505% | 782,441 | +57.087% |
| 2025-10-03 | 17.00 | 17.21 | 16.79 | 16.94 | +0.237% | 558,762 | +54.723% |
| 2025-10-02 | 16.96 | 17.18 | 16.75 | 16.90 | -0.236% | 646,689 | +55.089% |
| 2025-10-01 | 16.99 | 17.32 | 16.89 | 16.94 | -0.820% | 1,053,168 | +54.723% |
| 2025-09-30 | 17.19 | 17.39 | 16.88 | 17.08 | -0.871% | 653,526 | +53.454% |
| 2025-09-29 | 16.86 | 17.60 | 16.74 | 17.23 | +3.795% | 555,499 | +52.118% |
| 2025-09-26 | 16.27 | 16.66 | 16.06 | 16.60 | +2.723% | 521,714 | +57.892% |
| 2025-09-25 | 16.18 | 16.20 | 15.81 | 16.16 | -0.859% | 563,235 | +62.191% |
| 2025-09-24 | 16.44 | 16.61 | 16.05 | 16.30 | -0.367% | 521,157 | +60.798% |
| 2025-09-23 | 16.37 | 16.57 | 16.23 | 16.36 | -1.028% | 607,734 | +60.208% |
| 2025-09-22 | 16.10 | 16.73 | 15.86 | 16.53 | +1.723% | 901,866 | +58.560% |
| 2025-09-19 | 16.39 | 16.65 | 16.05 | 16.25 | -1.455% | 1,012,845 | +61.292% |
| 2025-09-18 | 16.08 | 16.59 | 15.89 | 16.49 | +3.907% | 827,032 | +58.945% |
| 2025-09-17 | 15.88 | 16.55 | 15.79 | 15.87 | +0.189% | 531,409 | +65.154% |
| 2025-09-16 | 15.93 | 16.29 | 15.80 | 15.84 | -0.565% | 389,176 | +65.467% |
| 2025-09-15 | 15.75 | 15.99 | 15.49 | 15.93 | +1.207% | 387,933 | +64.532% |
| 2025-09-12 | 16.37 | 16.37 | 15.73 | 15.74 | -3.554% | 336,972 | +66.518% |
| 2025-09-11 | 15.26 | 16.36 | 14.88 | 16.32 | +7.439% | 760,460 | +60.600% |
| 2025-09-10 | 15.23 | 15.53 | 15.14 | 15.19 | -0.263% | 519,361 | +72.548% |
| 2025-09-09 | 15.15 | 15.34 | 14.97 | 15.23 | +0.263% | 386,412 | +72.095% |
| 2025-09-08 | 15.00 | 15.52 | 14.69 | 15.19 | +0.930% | 508,845 | +72.548% |
| 2025-09-05 | 14.10 | 15.28 | 14.06 | 15.05 | +6.889% | 627,502 | +74.153% |
| 2025-09-04 | 14.14 | 14.47 | 14.05 | 14.08 | -0.424% | 428,683 | +86.151% |
| 2025-09-03 | 13.66 | 14.22 | 13.60 | 14.14 | +0.928% | 715,182 | +85.361% |
| 2025-09-02 | 13.91 | 14.72 | 13.80 | 14.01 | -5.402% | 627,129 | +87.081% |
| 2025-08-29 | 14.80 | 15.09 | 14.65 | 14.81 | -0.202% | 314,217 | +76.975% |
| 2025-08-28 | 15.00 | 15.35 | 14.76 | 14.84 | -0.603% | 861,558 | +76.617% |
| 2025-08-27 | 14.78 | 14.95 | 14.66 | 14.93 | +0.674% | 241,148 | +75.553% |
| 2025-08-26 | 14.82 | 14.98 | 14.57 | 14.83 | +1.784% | 321,152 | +76.736% |
| 2025-08-25 | 15.11 | 15.28 | 14.54 | 14.57 | -3.510% | 380,108 | +79.890% |
| 2025-08-22 | 14.53 | 15.38 | 14.53 | 15.10 | +4.934% | 482,375 | +73.576% |
| 2025-08-21 | 14.26 | 14.57 | 14.15 | 14.39 | +0.489% | 315,163 | +82.140% |
| 2025-08-20 | 14.13 | 14.34 | 14.03 | 14.32 | +1.560% | 247,297 | +83.031% |
| 2025-08-19 | 14.00 | 14.12 | 13.48 | 14.10 | +0.356% | 347,850 | +85.887% |
| 2025-08-18 | 14.37 | 14.68 | 13.96 | 14.05 | -2.159% | 424,523 | +86.548% |
| 2025-08-15 | 14.05 | 14.51 | 14.05 | 14.36 | +0.420% | 355,474 | +82.521% |
| 2025-08-14 | 13.86 | 14.40 | 13.69 | 14.30 | +2.582% | 545,236 | +83.287% |
| 2025-08-13 | 13.18 | 14.05 | 13.06 | 13.94 | +7.066% | 702,519 | +88.020% |
| 2025-08-12 | 12.51 | 13.07 | 12.50 | 13.02 | +4.662% | 366,843 | +101.306% |
| 2025-08-11 | 12.32 | 12.48 | 11.86 | 12.44 | +3.494% | 463,294 | +110.691% |
| 2025-08-08 | 12.44 | 12.53 | 11.51 | 12.02 | -1.151% | 872,782 | +118.053% |
| 2025-08-07 | 12.39 | 12.59 | 11.96 | 12.16 | -2.015% | 394,059 | +115.543% |
| 2025-08-06 | 12.44 | 12.46 | 11.93 | 12.41 | -1.037% | 765,937 | +111.201% |
| 2025-08-05 | 12.60 | 13.19 | 12.31 | 12.54 | -0.476% | 381,421 | +109.011% |
| 2025-08-04 | 12.65 | 12.72 | 12.36 | 12.60 | +0.239% | 290,909 | +108.016% |
| 2025-08-01 | 12.40 | 12.70 | 12.26 | 12.57 | +0.080% | 637,973 | +108.512% |
| 2025-07-31 | 12.88 | 13.03 | 12.52 | 12.56 | -2.937% | 335,747 | +108.678% |
| 2025-07-30 | 13.60 | 13.79 | 12.91 | 12.94 | -4.219% | 401,373 | +102.550% |
| 2025-07-29 | 13.52 | 13.58 | 13.03 | 13.51 | +0.371% | 357,410 | +94.004% |
| 2025-07-28 | 13.56 | 13.81 | 13.42 | 13.46 | +0.975% | 285,300 | +94.725% |
| 2025-07-25 | 14.03 | 14.23 | 13.32 | 13.33 | -4.854% | 248,400 | +96.624% |
| 2025-07-24 | 14.25 | 14.46 | 13.99 | 14.01 | -1.959% | 319,136 | +87.081% |
| 2025-07-23 | 14.40 | 14.50 | 14.22 | 14.29 | -0.209% | 242,946 | +83.415% |
| 2025-07-22 | 14.37 | 14.50 | 14.17 | 14.32 | 0.000% | 339,890 | +83.031% |
| 2025-07-21 | 14.34 | 14.57 | 13.98 | 14.32 | +0.491% | 388,435 | +83.031% |
| 2025-07-18 | 14.67 | 14.87 | 14.20 | 14.25 | -1.588% | 431,049 | +83.930% |
| 2025-07-17 | 13.66 | 15.00 | 13.66 | 14.48 | +7.101% | 1,086,598 | +81.008% |
| 2025-07-16 | 12.93 | 13.54 | 12.93 | 13.52 | +4.969% | 537,713 | +93.861% |
| 2025-07-15 | 13.44 | 13.48 | 12.77 | 12.88 | -3.521% | 325,366 | +103.494% |
| 2025-07-14 | 13.28 | 13.60 | 13.24 | 13.35 | +0.075% | 355,294 | +96.330% |
| 2025-07-11 | 13.58 | 13.80 | 13.29 | 13.34 | -2.343% | 363,275 | +96.477% |
| 2025-07-10 | 13.47 | 13.70 | 13.43 | 13.66 | +0.663% | 503,634 | +91.874% |
| 2025-07-09 | 13.07 | 13.67 | 13.00 | 13.57 | +4.788% | 549,962 | +93.147% |
| 2025-07-08 | 13.13 | 13.25 | 12.78 | 12.95 | -0.994% | 395,144 | +102.394% |
| 2025-07-07 | 12.88 | 13.11 | 12.75 | 13.08 | +0.307% | 374,242 | +100.382% |
| 2025-07-03 | 12.96 | 13.14 | 12.84 | 13.04 | +1.164% | 285,470 | +100.997% |
| 2025-07-02 | 12.42 | 12.95 | 12.34 | 12.89 | +3.868% | 288,514 | +103.336% |
| 2025-07-01 | 12.45 | 12.64 | 12.16 | 12.41 | -1.116% | 372,909 | +111.201% |
| 2025-06-30 | 12.59 | 12.79 | 12.39 | 12.55 | +0.642% | 420,705 | +108.845% |
| 2025-06-27 | 12.37 | 12.47 | 12.17 | 12.47 | +0.808% | 2,153,847 | +110.184% |
| 2025-06-26 | 12.56 | 12.72 | 12.36 | 12.37 | -2.675% | 301,430 | +111.884% |
| 2025-06-25 | 12.78 | 12.89 | 12.48 | 12.71 | -0.858% | 310,197 | +106.216% |
| 2025-06-24 | 12.62 | 12.90 | 12.43 | 12.82 | +2.807% | 458,520 | +104.446% |
| 2025-06-23 | 12.31 | 12.52 | 12.08 | 12.47 | -0.080% | 384,819 | +110.184% |
| 2025-06-20 | 12.63 | 12.67 | 12.06 | 12.48 | -1.188% | 823,051 | +110.016% |
| 2025-06-18 | 12.25 | 12.65 | 12.11 | 12.63 | +3.186% | 526,375 | +107.522% |
| 2025-06-17 | 12.56 | 12.64 | 12.12 | 12.24 | -3.241% | 348,393 | +114.134% |
| 2025-06-16 | 12.82 | 12.86 | 12.47 | 12.65 | -0.158% | 312,777 | +107.194% |
| 2025-06-13 | 12.51 | 12.91 | 12.33 | 12.67 | -3.282% | 613,337 | +106.867% |
| 2025-06-12 | 12.73 | 13.44 | 12.64 | 13.10 | +1.708% | 334,210 | +100.076% |
| 2025-06-11 | 13.19 | 13.22 | 12.79 | 12.88 | -1.454% | 351,581 | +103.494% |
| 2025-06-10 | 12.54 | 13.30 | 12.45 | 13.07 | +4.980% | 673,172 | +100.536% |
| 2025-06-09 | 12.80 | 12.92 | 12.28 | 12.45 | -1.190% | 728,012 | +110.522% |
| 2025-06-06 | 12.33 | 12.75 | 12.33 | 12.60 | +3.875% | 362,351 | +108.016% |
| 2025-06-05 | 12.21 | 12.44 | 11.92 | 12.13 | -0.574% | 263,727 | +116.076% |
| 2025-06-04 | 12.07 | 12.57 | 12.07 | 12.20 | +0.993% | 301,891 | +114.836% |
| 2025-06-03 | 11.82 | 12.25 | 11.61 | 12.08 | +3.780% | 336,267 | +116.970% |
| 2025-06-02 | 11.50 | 11.83 | 11.32 | 11.64 | +1.837% | 298,998 | +125.172% |
| 2025-05-30 | 11.23 | 11.72 | 11.02 | 11.43 | +0.705% | 504,343 | +129.309% |
| 2025-05-29 | 11.26 | 11.42 | 11.04 | 11.35 | +1.069% | 247,578 | +130.925% |
| 2025-05-28 | 11.24 | 11.54 | 11.05 | 11.23 | +0.089% | 641,238 | +133.393% |
| 2025-05-27 | 11.62 | 11.81 | 11.10 | 11.22 | -2.773% | 355,350 | +133.601% |
| 2025-05-23 | 11.32 | 11.66 | 11.29 | 11.54 | +0.523% | 349,421 | +127.123% |
| 2025-05-22 | 11.89 | 12.00 | 11.47 | 11.48 | -3.853% | 479,904 | +128.310% |
| 2025-05-21 | 12.28 | 12.74 | 11.80 | 11.94 | -3.942% | 423,178 | +119.514% |
| 2025-05-20 | 12.12 | 12.70 | 11.96 | 12.43 | +5.161% | 606,940 | +110.861% |
| 2025-05-19 | 11.68 | 11.96 | 11.46 | 11.82 | +0.939% | 245,350 | +121.743% |
| 2025-05-16 | 11.54 | 11.79 | 11.51 | 11.71 | +1.561% | 333,063 | +123.826% |
| 2025-05-15 | 11.24 | 11.56 | 10.93 | 11.53 | +2.489% | 339,519 | +127.320% |
| 2025-05-14 | 11.58 | 11.73 | 11.13 | 11.25 | -3.101% | 337,601 | +132.978% |
| 2025-05-13 | 12.01 | 12.11 | 11.52 | 11.61 | -3.411% | 428,154 | +125.754% |
| 2025-05-12 | 11.61 | 12.20 | 11.34 | 12.02 | +6.325% | 533,316 | +118.053% |
| 2025-05-09 | 11.38 | 12.19 | 11.00 | 11.30 | -0.133% | 658,554 | +131.844% |
| 2025-05-08 | 11.34 | 11.37 | 10.86 | 11.32 | -0.176% | 761,774 | +131.537% |
| 2025-05-07 | 12.02 | 12.02 | 11.23 | 11.34 | -3.407% | 462,652 | +131.129% |
| 2025-05-06 | 12.67 | 12.80 | 11.72 | 11.74 | -8.638% | 546,665 | +123.254% |
| 2025-05-05 | 12.95 | 13.05 | 12.76 | 12.85 | -0.849% | 415,969 | +103.969% |
| 2025-05-02 | 12.90 | 13.23 | 12.90 | 12.96 | +0.621% | 309,636 | +102.238% |
| 2025-05-01 | 12.95 | 13.08 | 12.51 | 12.88 | -0.999% | 409,672 | +103.494% |
| 2025-04-30 | 12.57 | 13.14 | 12.50 | 13.01 | +2.522% | 555,081 | +101.460% |
| 2025-04-29 | 12.79 | 12.84 | 12.48 | 12.69 | -1.475% | 341,932 | +106.541% |
| 2025-04-28 | 12.66 | 12.98 | 12.66 | 12.88 | +2.466% | 494,808 | +103.494% |
| 2025-04-25 | 12.41 | 12.58 | 12.23 | 12.57 | +0.399% | 370,379 | +108.512% |
| 2025-04-24 | 12.49 | 12.63 | 12.14 | 12.52 | +0.562% | 353,171 | +109.345% |
| 2025-04-23 | 12.53 | 12.93 | 12.31 | 12.45 | +2.385% | 520,409 | +110.522% |
| 2025-04-22 | 11.91 | 12.28 | 11.66 | 12.16 | +3.489% | 715,625 | +115.543% |
| 2025-04-21 | 11.47 | 12.15 | 11.34 | 11.75 | +1.908% | 826,941 | +123.064% |
| 2025-04-17 | 11.23 | 11.59 | 11.12 | 11.53 | +2.489% | 383,335 | +127.320% |
| 2025-04-16 | 10.86 | 11.31 | 10.69 | 11.25 | +2.834% | 638,370 | +132.978% |
| 2025-04-15 | 10.93 | 11.48 | 10.90 | 10.94 | 0.000% | 568,744 | +139.580% |