ELAN
Elanco Animal Health Incorporated Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
22.15USD+1.746%(+0.38)5,000,717
ELAN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.0400 | 22.3600 | 21.7700 | 22.1400 | +1.700% | 5,000,717 | 0.000% |
| 2026-10-01 | 22.3200 | 22.5000 | 21.6200 | 21.7700 | -2.769% | 5,873,737 | +1.700% |
| 2026-09-30 | 22.6000 | 22.8600 | 22.3500 | 22.3900 | -0.973% | 5,364,870 | -1.117% |
| 2026-09-29 | 22.4800 | 22.6850 | 22.1600 | 22.6100 | +0.713% | 5,405,629 | -2.079% |
| 2026-09-28 | 22.0100 | 22.6350 | 21.9200 | 22.4500 | +0.628% | 6,593,501 | -1.381% |
| 2026-09-25 | 22.3500 | 22.7150 | 22.1000 | 22.3100 | -0.179% | 6,454,565 | -0.762% |
| 2026-09-24 | 22.5900 | 22.6260 | 21.7500 | 22.3500 | -0.975% | 7,643,638 | -0.940% |
| 2026-09-23 | 22.8200 | 23.3850 | 22.5100 | 22.5700 | -1.570% | 5,336,482 | -1.905% |
| 2026-09-22 | 22.5300 | 23.1800 | 22.5100 | 22.9300 | +2.229% | 5,608,855 | -3.445% |
| 2026-09-21 | 22.5800 | 22.5800 | 22.1650 | 22.4300 | +0.045% | 4,608,548 | -1.293% |
| 2026-09-18 | 22.7700 | 22.8800 | 22.2750 | 22.4200 | -1.407% | 7,946,789 | -1.249% |
| 2026-09-17 | 23.3400 | 23.6300 | 22.7250 | 22.7400 | -0.525% | 4,609,686 | -2.639% |
| 2026-09-16 | 23.0800 | 23.4000 | 22.6850 | 22.8600 | -0.609% | 7,030,012 | -3.150% |
| 2026-09-15 | 23.1600 | 23.4700 | 22.6500 | 23.0000 | -0.648% | 8,250,374 | -3.739% |
| 2026-09-14 | 23.5000 | 23.5200 | 23.0200 | 23.1500 | -0.086% | 3,881,744 | -4.363% |
| 2026-09-11 | 23.2000 | 23.3200 | 22.6500 | 23.1700 | +1.356% | 4,738,375 | -4.445% |
| 2026-09-10 | 23.3700 | 23.6100 | 22.8600 | 22.8600 | -2.930% | 5,633,885 | -3.150% |
| 2026-09-09 | 23.9100 | 23.9600 | 23.4950 | 23.5500 | -1.752% | 3,881,470 | -5.987% |
| 2026-09-08 | 24.3700 | 24.3800 | 23.8700 | 23.9700 | -2.163% | 3,911,130 | -7.635% |
| 2026-09-04 | 24.2000 | 24.7100 | 24.0000 | 24.5000 | +0.328% | 3,718,067 | -9.633% |
| 2026-09-03 | 24.9400 | 25.0650 | 23.7400 | 24.4200 | -1.053% | 5,924,706 | -9.337% |
| 2026-09-02 | 23.9700 | 24.9200 | 23.8700 | 24.6800 | +3.220% | 6,741,600 | -10.292% |
| 2026-09-01 | 24.0400 | 24.3950 | 23.9000 | 23.9100 | -0.042% | 3,946,857 | -7.403% |
| 2026-08-31 | 23.9700 | 24.0150 | 23.4100 | 23.9200 | -0.788% | 5,359,844 | -7.441% |
| 2026-08-28 | 24.4500 | 24.7550 | 23.9900 | 24.1100 | -1.552% | 4,165,479 | -8.171% |
| 2026-08-27 | 24.9100 | 25.0400 | 24.4200 | 24.4900 | -2.352% | 4,093,484 | -9.596% |
| 2026-08-26 | 25.0200 | 25.1900 | 24.8400 | 25.0800 | -0.040% | 4,153,363 | -11.722% |
| 2026-08-25 | 24.6000 | 25.4050 | 24.4600 | 25.0900 | +2.744% | 5,311,816 | -11.758% |
| 2026-08-24 | 24.1100 | 24.5400 | 24.0300 | 24.4200 | +1.877% | 3,952,174 | -9.337% |
| 2026-08-21 | 23.9100 | 24.1500 | 23.6850 | 23.9700 | +1.740% | 4,757,079 | -7.635% |
| 2026-08-20 | 24.2100 | 24.3700 | 23.3800 | 23.5600 | -3.837% | 4,935,132 | -6.027% |
| 2026-08-19 | 24.0800 | 24.5700 | 24.0000 | 24.5000 | +3.638% | 3,973,985 | -9.633% |
| 2026-08-18 | 23.5900 | 23.8500 | 23.4400 | 23.6400 | +0.127% | 5,083,144 | -6.345% |
| 2026-08-17 | 23.4400 | 23.8100 | 23.0800 | 23.6100 | -0.253% | 7,147,399 | -6.226% |
| 2026-08-14 | 22.7500 | 23.6900 | 22.6700 | 23.6700 | +5.153% | 6,496,969 | -6.464% |
| 2026-08-13 | 22.3100 | 22.6796 | 22.1700 | 22.5100 | +1.717% | 5,574,096 | -1.644% |
| 2026-08-12 | 22.4000 | 22.4950 | 21.7500 | 22.1300 | -2.640% | 9,723,703 | +0.045% |
| 2026-08-11 | 23.0000 | 23.0700 | 22.5500 | 22.7300 | +2.020% | 7,552,924 | -2.596% |
| 2026-08-10 | 22.1200 | 22.8100 | 21.3200 | 22.2800 | +0.723% | 22,486,456 | -0.628% |
| 2026-08-07 | 24.3800 | 24.4100 | 22.0200 | 22.1200 | -8.595% | 22,076,818 | +0.090% |
| 2026-08-06 | 25.3450 | 25.3450 | 23.6000 | 24.2000 | -7.704% | 17,210,880 | -8.512% |
| 2026-08-05 | 27.0800 | 27.9800 | 25.1000 | 26.2200 | +2.422% | 13,867,225 | -15.561% |
| 2026-08-04 | 25.7400 | 25.9800 | 25.2950 | 25.6000 | -0.467% | 9,071,361 | -13.516% |
| 2026-08-03 | 26.2900 | 26.4500 | 25.4000 | 25.7200 | -2.465% | 5,391,361 | -13.919% |
| 2026-07-31 | 26.4600 | 26.4650 | 25.7700 | 26.3700 | -0.340% | 5,193,856 | -16.041% |
| 2026-07-30 | 26.6400 | 26.8700 | 25.9300 | 26.4600 | +0.265% | 7,704,265 | -16.327% |
| 2026-07-29 | 25.6600 | 26.3900 | 25.3900 | 26.3900 | +3.409% | 6,613,677 | -16.105% |
| 2026-07-28 | 25.5900 | 26.0750 | 25.4200 | 25.5200 | +0.433% | 4,279,441 | -13.245% |
| 2026-07-27 | 25.2500 | 25.6300 | 25.1400 | 25.4100 | +2.007% | 2,709,513 | -12.869% |
| 2026-07-24 | 25.1200 | 25.2650 | 24.6000 | 24.9100 | +0.525% | 4,076,191 | -11.120% |
| 2026-07-23 | 25.3050 | 25.5400 | 24.5900 | 24.7800 | -2.210% | 5,910,903 | -10.654% |
| 2026-07-22 | 25.4800 | 25.9500 | 25.2300 | 25.3400 | -0.549% | 5,322,020 | -12.628% |
| 2026-07-21 | 25.2900 | 25.8200 | 25.0400 | 25.4800 | +1.352% | 5,522,751 | -13.108% |
| 2026-07-20 | 25.9100 | 26.2100 | 25.1100 | 25.1400 | -2.671% | 3,666,137 | -11.933% |
| 2026-07-17 | 25.2600 | 26.3700 | 25.2600 | 25.8300 | -0.462% | 4,011,369 | -14.286% |
| 2026-07-16 | 25.3600 | 26.3279 | 25.2100 | 25.9500 | +1.605% | 4,097,719 | -14.682% |
| 2026-07-15 | 25.6600 | 25.8900 | 25.3000 | 25.5400 | -0.039% | 4,089,178 | -13.312% |
| 2026-07-14 | 25.5300 | 25.6050 | 24.8500 | 25.5500 | +1.631% | 4,615,246 | -13.346% |
| 2026-07-13 | 24.6200 | 25.2699 | 24.5100 | 25.1400 | +1.289% | 3,208,929 | -11.933% |
| 2026-07-10 | 24.5500 | 25.0800 | 24.1200 | 24.8200 | +0.812% | 3,875,867 | -10.798% |
| 2026-07-09 | 24.7900 | 25.3300 | 24.4300 | 24.6200 | -0.284% | 3,817,045 | -10.073% |
| 2026-07-08 | 24.2600 | 24.8050 | 23.7250 | 24.6900 | +0.203% | 4,616,997 | -10.328% |
| 2026-07-07 | 25.1000 | 25.2000 | 24.3900 | 24.6400 | -1.950% | 3,666,629 | -10.146% |
| 2026-07-06 | 25.1100 | 25.2884 | 24.7644 | 25.1300 | +0.520% | 4,227,072 | -11.898% |
| 2026-07-02 | 24.3200 | 25.0300 | 23.9900 | 25.0000 | +3.778% | 5,689,933 | -11.440% |
| 2026-07-01 | 24.3600 | 25.2000 | 24.0550 | 24.0900 | -2.113% | 4,704,954 | -8.095% |
| 2026-06-30 | 24.6900 | 24.8900 | 24.1300 | 24.6100 | -0.525% | 3,475,784 | -10.037% |
| 2026-06-29 | 24.6500 | 25.1250 | 24.4350 | 24.7400 | +0.692% | 3,310,973 | -10.509% |
| 2026-06-26 | 24.2500 | 25.1899 | 23.9000 | 24.5700 | +0.821% | 6,057,313 | -9.890% |
| 2026-06-25 | 24.3000 | 24.6000 | 24.0150 | 24.3700 | +1.711% | 3,683,926 | -9.151% |
| 2026-06-24 | 23.5200 | 24.2000 | 23.5050 | 23.9600 | +3.365% | 3,953,781 | -7.596% |
| 2026-06-23 | 23.7100 | 23.9500 | 23.0650 | 23.1800 | -3.013% | 4,643,757 | -4.487% |
| 2026-06-22 | 24.1500 | 24.5400 | 23.8800 | 23.9000 | -1.321% | 5,350,053 | -7.364% |
| 2026-06-18 | 23.8450 | 24.5100 | 23.6850 | 24.2200 | +3.549% | 10,243,972 | -8.588% |
| 2026-06-17 | 24.0900 | 24.4200 | 23.1500 | 23.3900 | -3.467% | 6,540,813 | -5.344% |
| 2026-06-16 | 24.2900 | 24.4000 | 23.8000 | 24.2300 | -0.247% | 3,681,696 | -8.626% |
| 2026-06-15 | 24.9000 | 25.0700 | 24.1400 | 24.2900 | +0.496% | 4,476,694 | -8.851% |
| 2026-06-12 | 24.2700 | 24.4100 | 24.0050 | 24.1700 | +0.499% | 4,512,133 | -8.399% |
| 2026-06-11 | 23.1400 | 24.1200 | 22.7600 | 24.0500 | +5.160% | 4,735,425 | -7.942% |
| 2026-06-10 | 24.3700 | 24.4600 | 22.7650 | 22.8700 | -6.653% | 7,947,624 | -3.192% |
| 2026-06-09 | 24.0400 | 24.6800 | 23.9450 | 24.5000 | +3.463% | 5,131,319 | -9.633% |
| 2026-06-08 | 24.0200 | 24.2400 | 23.1900 | 23.6800 | +0.212% | 5,272,619 | -6.503% |
| 2026-06-05 | 24.6200 | 24.9800 | 23.5500 | 23.6300 | -4.371% | 4,215,254 | -6.306% |
| 2026-06-04 | 25.0700 | 26.2300 | 24.5600 | 24.7100 | +0.570% | 7,598,893 | -10.401% |
| 2026-06-03 | 23.5300 | 24.6300 | 23.4200 | 24.5700 | +3.978% | 8,115,692 | -9.890% |
| 2026-06-02 | 23.5100 | 23.7000 | 22.9900 | 23.6300 | -0.169% | 3,717,995 | -6.306% |
| 2026-06-01 | 23.4300 | 23.9950 | 22.8300 | 23.6700 | -0.755% | 5,324,869 | -6.464% |
| 2026-05-29 | 23.9900 | 24.4100 | 23.6400 | 23.8500 | -0.542% | 10,587,525 | -7.170% |
| 2026-05-28 | 23.8000 | 24.4000 | 23.2900 | 23.9800 | +1.224% | 6,425,843 | -7.673% |
| 2026-05-27 | 22.9600 | 23.9800 | 22.8200 | 23.6900 | +3.812% | 8,281,083 | -6.543% |
| 2026-05-26 | 21.7500 | 22.9900 | 21.6300 | 22.8200 | +5.016% | 7,148,284 | -2.980% |
| 2026-05-22 | 21.3300 | 22.0500 | 21.3000 | 21.7300 | +1.923% | 5,828,949 | +1.887% |
| 2026-05-21 | 20.5000 | 21.3250 | 20.0730 | 21.3200 | +2.254% | 6,126,720 | +3.846% |
| 2026-05-20 | 20.1200 | 21.1050 | 19.8482 | 20.8500 | +5.303% | 8,000,785 | +6.187% |
| 2026-05-19 | 19.7800 | 20.2400 | 19.4000 | 19.8000 | -0.652% | 7,919,929 | +11.818% |
| 2026-05-18 | 19.7900 | 20.2850 | 19.6800 | 19.9300 | +0.352% | 7,877,363 | +11.089% |
| 2026-05-15 | 21.2700 | 21.2900 | 19.7400 | 19.8600 | -8.226% | 7,849,467 | +11.480% |
| 2026-05-14 | 21.9100 | 22.1700 | 21.6000 | 21.6400 | -0.734% | 4,739,202 | +2.311% |
| 2026-05-13 | 21.4500 | 22.0900 | 21.4000 | 21.8000 | +1.727% | 8,468,820 | +1.560% |
| 2026-05-12 | 21.7200 | 22.0200 | 21.1750 | 21.4300 | -1.335% | 10,857,025 | +3.313% |
| 2026-05-11 | 23.7300 | 23.9600 | 21.6350 | 21.7200 | -8.161% | 8,236,435 | +1.934% |
| 2026-05-08 | 24.1600 | 24.5800 | 22.9100 | 23.6500 | -1.499% | 8,287,981 | -6.385% |
| 2026-05-07 | 26.1200 | 26.1600 | 23.5400 | 24.0100 | -8.289% | 11,810,925 | -7.788% |
| 2026-05-06 | 23.2500 | 26.2900 | 22.8600 | 26.1800 | +13.876% | 12,365,362 | -15.432% |
| 2026-05-05 | 22.6900 | 23.2850 | 22.4100 | 22.9900 | +2.132% | 6,295,574 | -3.697% |
| 2026-05-04 | 22.4600 | 22.9600 | 22.4100 | 22.5100 | 0.000% | 6,235,992 | -1.644% |
| 2026-05-01 | 22.4100 | 22.7350 | 22.2000 | 22.5100 | +0.626% | 4,142,980 | -1.644% |
| 2026-04-30 | 21.9400 | 22.4350 | 21.7750 | 22.3700 | +2.615% | 3,250,398 | -1.028% |
| 2026-04-29 | 22.0700 | 22.1900 | 21.6200 | 21.8000 | -1.580% | 3,259,912 | +1.560% |
| 2026-04-28 | 22.3300 | 22.7500 | 22.1000 | 22.1500 | +0.272% | 4,236,432 | -0.045% |
| 2026-04-27 | 22.7000 | 22.9300 | 22.0150 | 22.0900 | -2.901% | 7,490,581 | +0.226% |
| 2026-04-24 | 22.3700 | 22.7800 | 22.0800 | 22.7500 | +1.608% | 3,884,262 | -2.681% |
| 2026-04-23 | 22.3800 | 22.5550 | 21.7600 | 22.3900 | -0.312% | 3,672,350 | -1.117% |
| 2026-04-22 | 22.7900 | 22.7900 | 22.3050 | 22.4600 | -0.663% | 4,925,491 | -1.425% |
| 2026-04-21 | 23.6500 | 23.8500 | 22.6050 | 22.6100 | -4.519% | 4,863,804 | -2.079% |
| 2026-04-20 | 23.4100 | 23.8050 | 23.3300 | 23.6800 | 0.000% | 2,691,834 | -6.503% |
| 2026-04-17 | 23.5100 | 24.0500 | 23.2500 | 23.6800 | +2.378% | 3,631,930 | -6.503% |
| 2026-04-16 | 23.2200 | 23.4100 | 22.8700 | 23.1300 | -0.430% | 4,061,141 | -4.280% |
| 2026-04-15 | 24.2300 | 24.4250 | 23.0250 | 23.2300 | -3.650% | 4,220,093 | -4.692% |
| 2026-04-14 | 23.9300 | 24.3700 | 23.9000 | 24.1100 | +1.048% | 2,611,526 | -8.171% |
| 2026-04-13 | 23.0200 | 23.9700 | 22.9900 | 23.8600 | +3.156% | 5,716,476 | -7.209% |
| 2026-04-10 | 23.6500 | 23.9000 | 22.8300 | 23.1300 | -1.407% | 3,442,129 | -4.280% |
| 2026-04-09 | 23.4400 | 24.1600 | 22.6100 | 23.4600 | -0.593% | 4,504,665 | -5.627% |
| 2026-04-08 | 23.3100 | 23.9800 | 23.3100 | 23.6000 | +3.509% | 5,221,197 | -6.186% |
| 2026-04-07 | 22.6100 | 22.9200 | 22.3530 | 22.8000 | -0.088% | 3,478,558 | -2.895% |
| 2026-04-06 | 22.7700 | 22.9800 | 22.5200 | 22.8200 | -1.127% | 4,661,758 | -2.980% |
| 2026-04-02 | 22.5500 | 23.3750 | 22.1000 | 23.0800 | -0.173% | 4,254,883 | -4.073% |
| 2026-04-01 | 24.1500 | 24.4800 | 23.1000 | 23.1200 | -3.385% | 4,866,534 | -4.239% |
| 2026-03-31 | 23.7200 | 24.1450 | 23.2250 | 23.9300 | +2.090% | 5,342,576 | -7.480% |
| 2026-03-30 | 23.5800 | 23.7500 | 23.1450 | 23.4400 | +1.340% | 5,258,029 | -5.546% |
| 2026-03-27 | 24.6500 | 24.7700 | 22.7400 | 23.1300 | -5.899% | 5,442,179 | -4.280% |
| 2026-03-26 | 25.0500 | 25.5050 | 24.5750 | 24.5800 | -3.608% | 5,211,582 | -9.927% |
| 2026-03-25 | 25.3500 | 25.6800 | 24.9800 | 25.5000 | +2.410% | 6,975,653 | -13.176% |
| 2026-03-24 | 24.1500 | 25.4100 | 24.0400 | 24.9000 | +1.882% | 7,962,408 | -11.084% |
| 2026-03-23 | 24.5900 | 24.9900 | 24.2300 | 24.4400 | +1.918% | 4,430,858 | -9.411% |
| 2026-03-20 | 24.7800 | 24.9300 | 23.7600 | 23.9800 | -4.538% | 9,322,830 | -7.673% |
| 2026-03-19 | 24.4000 | 25.4400 | 24.2700 | 25.1200 | +1.168% | 6,646,281 | -11.863% |
| 2026-03-18 | 24.8500 | 25.3400 | 24.6100 | 24.8300 | -1.390% | 13,037,744 | -10.834% |
| 2026-03-17 | 23.6800 | 25.5600 | 23.5850 | 25.1800 | +7.607% | 15,043,659 | -12.073% |
| 2026-03-16 | 23.2800 | 23.5750 | 22.8500 | 23.4000 | +2.005% | 3,818,621 | -5.385% |
| 2026-03-13 | 22.9100 | 23.1600 | 22.4200 | 22.9400 | +1.146% | 2,963,744 | -3.487% |
| 2026-03-12 | 23.1100 | 23.4400 | 22.5150 | 22.6800 | -3.284% | 3,425,481 | -2.381% |
| 2026-03-11 | 23.5300 | 23.6500 | 23.2550 | 23.4500 | -0.929% | 3,496,026 | -5.586% |
| 2026-03-10 | 24.0100 | 24.4800 | 23.6650 | 23.6700 | -1.128% | 3,982,669 | -6.464% |
| 2026-03-09 | 23.1000 | 24.0150 | 22.7900 | 23.9400 | +2.483% | 4,227,108 | -7.519% |
| 2026-03-06 | 23.2300 | 23.6074 | 22.9300 | 23.3600 | -2.341% | 3,154,267 | -5.223% |
| 2026-03-05 | 24.0600 | 24.3194 | 23.5650 | 23.9200 | -2.128% | 4,497,039 | -7.441% |
| 2026-03-04 | 24.8700 | 25.1700 | 24.4100 | 24.4400 | -1.768% | 4,091,328 | -9.411% |
| 2026-03-03 | 25.4600 | 25.4800 | 24.5204 | 24.8800 | -4.638% | 2,601,417 | -11.013% |
| 2026-03-02 | 26.0100 | 26.3500 | 25.7000 | 26.0900 | -1.174% | 3,219,635 | -15.140% |
| 2026-02-27 | 26.0100 | 26.6000 | 26.0100 | 26.4000 | +0.802% | 4,933,169 | -16.136% |
| 2026-02-26 | 26.8100 | 26.9300 | 26.1100 | 26.1900 | -2.422% | 5,223,682 | -15.464% |
| 2026-02-25 | 26.5600 | 27.7200 | 26.5100 | 26.8400 | +1.744% | 7,567,223 | -17.511% |
| 2026-02-24 | 24.0600 | 26.8700 | 23.5300 | 26.3800 | +6.586% | 8,607,261 | -16.073% |
| 2026-02-23 | 24.8100 | 25.0400 | 24.3000 | 24.7500 | -0.921% | 3,775,183 | -10.545% |
| 2026-02-20 | 24.9500 | 25.2900 | 24.7850 | 24.9800 | -0.873% | 4,957,440 | -11.369% |
| 2026-02-19 | 25.0400 | 25.3436 | 24.7600 | 25.2000 | +1.695% | 2,933,735 | -12.143% |
| 2026-02-18 | 24.3900 | 25.1400 | 24.1400 | 24.7800 | -0.322% | 5,657,988 | -10.654% |
| 2026-02-17 | 25.0200 | 25.2900 | 24.8400 | 24.8600 | -1.074% | 3,415,228 | -10.941% |
| 2026-02-13 | 24.8500 | 25.4700 | 24.7900 | 25.1300 | +1.372% | 3,343,483 | -11.898% |
| 2026-02-12 | 25.7100 | 26.0750 | 24.7600 | 24.7900 | -3.578% | 6,288,598 | -10.690% |
| 2026-02-11 | 25.7700 | 25.9800 | 25.4800 | 25.7100 | +0.390% | 5,586,178 | -13.886% |
| 2026-02-10 | 25.0000 | 25.6700 | 25.0000 | 25.6100 | +3.141% | 3,139,786 | -13.549% |
| 2026-02-09 | 25.0000 | 25.0900 | 24.6050 | 24.8300 | -1.468% | 3,182,432 | -10.834% |
| 2026-02-06 | 24.6100 | 25.6300 | 24.5450 | 25.2000 | +3.661% | 5,821,293 | -12.143% |
| 2026-02-05 | 24.2000 | 25.3850 | 24.1700 | 24.3100 | -0.369% | 6,675,116 | -8.926% |
| 2026-02-04 | 24.5900 | 24.7600 | 24.1600 | 24.4000 | +0.205% | 4,631,266 | -9.262% |
| 2026-02-03 | 24.8000 | 25.1400 | 24.3141 | 24.3500 | -1.616% | 3,613,868 | -9.076% |
| 2026-02-02 | 24.0800 | 24.7700 | 23.9600 | 24.7500 | +2.782% | 3,501,974 | -10.545% |
| 2026-01-30 | 24.0000 | 24.3500 | 23.9100 | 24.0800 | -0.496% | 3,101,251 | -8.056% |
| 2026-01-29 | 24.3600 | 24.4600 | 24.0600 | 24.2000 | +0.332% | 3,514,673 | -8.512% |
| 2026-01-28 | 24.5700 | 24.6400 | 24.1200 | 24.1200 | -2.031% | 2,375,191 | -8.209% |
| 2026-01-27 | 24.6400 | 25.0300 | 24.5000 | 24.6200 | -0.243% | 2,757,038 | -10.073% |
| 2026-01-26 | 24.3500 | 24.8100 | 24.2675 | 24.6800 | +1.148% | 3,826,760 | -10.292% |
| 2026-01-23 | 24.7800 | 24.8800 | 24.4000 | 24.4000 | -2.047% | 5,345,945 | -9.262% |
| 2026-01-22 | 25.2100 | 25.2900 | 24.4800 | 24.9100 | +2.510% | 8,184,281 | -11.120% |
| 2026-01-21 | 24.2200 | 24.7700 | 24.1500 | 24.3000 | +0.579% | 4,835,268 | -8.889% |
| 2026-01-20 | 23.8000 | 24.9800 | 23.6700 | 24.1600 | -1.508% | 6,385,340 | -8.361% |
| 2026-01-16 | 24.2500 | 24.7400 | 24.0000 | 24.5300 | +1.447% | 6,590,905 | -9.743% |
| 2026-01-15 | 24.6900 | 24.7500 | 23.7750 | 24.1800 | -1.064% | 4,973,072 | -8.437% |
| 2026-01-14 | 24.4300 | 24.8400 | 24.2800 | 24.4400 | -0.041% | 4,526,585 | -9.411% |
| 2026-01-13 | 24.0000 | 24.4700 | 23.7050 | 24.4500 | +2.430% | 7,248,629 | -9.448% |
| 2026-01-12 | 23.5200 | 23.9000 | 23.2800 | 23.8700 | +1.704% | 4,649,051 | -7.248% |
| 2026-01-09 | 23.2600 | 23.5650 | 23.1200 | 23.4700 | +0.990% | 2,826,244 | -5.667% |
| 2026-01-08 | 22.6400 | 23.2550 | 22.3656 | 23.2400 | +1.751% | 4,372,720 | -4.733% |
| 2026-01-07 | 23.7600 | 23.8100 | 22.7850 | 22.8400 | -4.034% | 5,134,063 | -3.065% |
| 2026-01-06 | 23.0800 | 23.8850 | 23.0800 | 23.8000 | +3.254% | 5,369,127 | -6.975% |
| 2026-01-05 | 22.3300 | 23.1350 | 22.3300 | 23.0500 | +2.353% | 4,989,152 | -3.948% |
| 2026-01-02 | 22.8300 | 22.9629 | 22.0000 | 22.5200 | -0.486% | 3,064,439 | -1.687% |
| 2025-12-31 | 22.7600 | 23.0600 | 22.5800 | 22.6300 | -0.571% | 4,217,121 | -2.165% |
| 2025-12-30 | 22.6100 | 22.8350 | 22.5200 | 22.7600 | +0.486% | 2,643,143 | -2.724% |
| 2025-12-29 | 22.5200 | 22.7700 | 22.4550 | 22.6500 | +0.221% | 2,563,201 | -2.252% |
| 2025-12-26 | 22.4300 | 22.6300 | 22.2850 | 22.6000 | +0.983% | 2,543,880 | -2.035% |
| 2025-12-24 | 22.2000 | 22.4800 | 22.1000 | 22.3800 | +0.720% | 2,787,948 | -1.072% |
| 2025-12-23 | 22.2400 | 22.4100 | 21.9500 | 22.2200 | -0.359% | 5,592,444 | -0.360% |
| 2025-12-22 | 22.3100 | 22.5700 | 22.2300 | 22.3000 | 0.000% | 7,527,410 | -0.717% |
| 2025-12-19 | 22.1400 | 22.3500 | 21.9420 | 22.3000 | +0.951% | 19,431,619 | -0.717% |
| 2025-12-18 | 22.3000 | 22.6900 | 22.0150 | 22.0900 | +0.045% | 4,602,171 | +0.226% |
| 2025-12-17 | 22.5500 | 22.6713 | 21.9950 | 22.0800 | -1.823% | 4,266,355 | +0.272% |
| 2025-12-16 | 22.5000 | 22.5600 | 21.7700 | 22.4900 | +3.641% | 6,070,499 | -1.556% |
| 2025-12-15 | 21.5000 | 21.8490 | 21.4250 | 21.7000 | +1.926% | 6,104,585 | +2.028% |
| 2025-12-12 | 21.3000 | 21.5000 | 20.9650 | 21.2900 | +0.094% | 5,388,237 | +3.992% |
| 2025-12-11 | 21.3300 | 21.8600 | 21.2200 | 21.2700 | -0.141% | 4,204,331 | +4.090% |
| 2025-12-10 | 20.6800 | 21.3000 | 20.5001 | 21.3000 | +4.258% | 7,213,674 | +3.944% |
| 2025-12-09 | 22.0000 | 22.0300 | 20.4100 | 20.4300 | -5.809% | 11,325,078 | +8.370% |
| 2025-12-08 | 21.9500 | 22.1896 | 21.5300 | 21.6900 | -0.959% | 6,056,017 | +2.075% |
| 2025-12-05 | 21.9300 | 22.0300 | 21.7100 | 21.9000 | -0.409% | 3,663,803 | +1.096% |
| 2025-12-04 | 21.9900 | 22.1400 | 21.6000 | 21.9900 | -0.857% | 5,885,762 | +0.682% |
| 2025-12-03 | 22.6300 | 22.7500 | 22.1550 | 22.1800 | -1.378% | 6,470,229 | -0.180% |
| 2025-12-02 | 22.6400 | 22.7600 | 22.3550 | 22.4900 | -0.575% | 3,872,529 | -1.556% |
| 2025-12-01 | 23.0200 | 23.3850 | 22.5750 | 22.6200 | -2.793% | 4,101,211 | -2.122% |
| 2025-11-28 | 23.5200 | 23.5200 | 23.0750 | 23.2700 | -0.172% | 1,768,732 | -4.856% |
| 2025-11-26 | 23.4100 | 23.7000 | 23.2900 | 23.3100 | -0.512% | 4,137,583 | -5.019% |
| 2025-11-25 | 23.2000 | 23.5850 | 23.1200 | 23.4300 | +1.472% | 3,536,789 | -5.506% |
| 2025-11-24 | 22.3500 | 23.1700 | 22.2600 | 23.0900 | +3.775% | 4,916,831 | -4.114% |
| 2025-11-21 | 21.6400 | 22.2850 | 21.4400 | 22.2500 | +4.755% | 8,231,329 | -0.494% |
| 2025-11-20 | 21.6900 | 22.0000 | 21.0700 | 21.2400 | -1.025% | 3,412,158 | +4.237% |
| 2025-11-19 | 21.6300 | 22.2200 | 21.0300 | 21.4600 | +0.327% | 4,613,624 | +3.169% |
| 2025-11-18 | 21.3000 | 21.6300 | 20.9900 | 21.3900 | -0.140% | 3,796,295 | +3.506% |
| 2025-11-17 | 21.0500 | 21.7000 | 20.9500 | 21.4200 | +1.565% | 3,798,475 | +3.361% |
| 2025-11-14 | 21.6900 | 21.8950 | 21.0700 | 21.0900 | -4.093% | 5,269,887 | +4.979% |
| 2025-11-13 | 22.0850 | 22.3100 | 21.7900 | 21.9900 | -0.272% | 5,782,930 | +0.682% |
| 2025-11-12 | 22.9000 | 23.0900 | 22.0100 | 22.0500 | -3.543% | 5,618,788 | +0.408% |
| 2025-11-11 | 22.2400 | 23.0000 | 22.2201 | 22.8600 | +2.649% | 5,584,067 | -3.150% |
| 2025-11-10 | 21.9900 | 22.4000 | 21.7500 | 22.2700 | +3.630% | 5,266,699 | -0.584% |
| 2025-11-07 | 21.2900 | 21.6200 | 20.8300 | 21.4900 | -0.139% | 7,196,407 | +3.025% |
| 2025-11-06 | 21.7400 | 21.9500 | 21.0400 | 21.5200 | -0.370% | 6,947,793 | +2.881% |
| 2025-11-05 | 22.9300 | 22.9800 | 21.3700 | 21.6000 | -4.000% | 12,804,048 | +2.500% |
| 2025-11-04 | 22.2300 | 22.8400 | 22.1500 | 22.5000 | -1.532% | 10,684,073 | -1.600% |
| 2025-11-03 | 22.0500 | 22.9550 | 21.9000 | 22.8500 | +3.160% | 6,715,566 | -3.107% |
| 2025-10-31 | 22.5200 | 22.8350 | 22.1300 | 22.1500 | -1.861% | 5,525,201 | -0.045% |
| 2025-10-30 | 22.4000 | 22.8600 | 22.3400 | 22.5700 | -0.089% | 5,616,031 | -1.905% |
| 2025-10-29 | 22.0600 | 22.7250 | 21.9650 | 22.5900 | +2.125% | 6,421,728 | -1.992% |
| 2025-10-28 | 22.1600 | 22.2700 | 21.8000 | 22.1200 | -0.674% | 3,238,763 | +0.090% |
| 2025-10-27 | 22.4500 | 22.4500 | 21.9900 | 22.2700 | +0.998% | 3,915,108 | -0.584% |
| 2025-10-24 | 21.9400 | 22.2550 | 21.8600 | 22.0500 | +1.286% | 3,993,727 | +0.408% |
| 2025-10-23 | 21.5800 | 21.7800 | 21.2200 | 21.7700 | +0.601% | 3,683,178 | +1.700% |
| 2025-10-22 | 21.5600 | 21.7600 | 21.1850 | 21.6400 | +0.093% | 5,220,726 | +2.311% |
| 2025-10-21 | 21.7700 | 21.7700 | 21.4050 | 21.6200 | -0.460% | 3,453,664 | +2.405% |
| 2025-10-20 | 21.5900 | 21.8200 | 21.4650 | 21.7200 | +1.401% | 4,539,296 | +1.934% |
| 2025-10-17 | 20.4700 | 21.4500 | 20.2700 | 21.4200 | +4.386% | 5,336,030 | +3.361% |
| 2025-10-16 | 20.7000 | 20.7500 | 20.2100 | 20.5200 | +0.049% | 3,354,349 | +7.895% |
| 2025-10-15 | 20.3300 | 20.6300 | 20.0750 | 20.5100 | +1.434% | 5,201,954 | +7.947% |
| 2025-10-14 | 19.7000 | 20.6500 | 19.6100 | 20.2200 | +0.898% | 5,200,670 | +9.496% |
| 2025-10-13 | 20.0500 | 20.3750 | 19.9650 | 20.0400 | +1.417% | 4,519,047 | +10.479% |
| 2025-10-10 | 20.1000 | 20.2800 | 19.4550 | 19.7600 | -1.545% | 4,599,683 | +12.045% |
| 2025-10-09 | 20.5500 | 20.6000 | 20.0500 | 20.0700 | -1.327% | 3,815,333 | +10.314% |
| 2025-10-08 | 20.5000 | 20.5800 | 20.2900 | 20.3400 | -0.538% | 5,237,908 | +8.850% |
| 2025-10-07 | 21.1200 | 21.7600 | 20.4400 | 20.4500 | -1.016% | 6,640,589 | +8.264% |
| 2025-10-06 | 20.6400 | 20.8350 | 20.4150 | 20.6600 | +0.097% | 3,781,465 | +7.164% |
| 2025-10-03 | 20.6600 | 20.8950 | 20.3900 | 20.6400 | +0.830% | 6,825,144 | +7.267% |
| 2025-10-02 | 20.7200 | 20.9200 | 20.4300 | 20.4700 | -1.587% | 5,746,670 | +8.158% |
| 2025-10-01 | 20.1800 | 20.9150 | 20.0450 | 20.8000 | +3.277% | 7,967,621 | +6.442% |
| 2025-09-30 | 19.5800 | 20.1900 | 19.4600 | 20.1400 | +2.703% | 5,493,435 | +9.930% |
| 2025-09-29 | 19.6100 | 19.7500 | 19.4200 | 19.6100 | 0.000% | 4,073,699 | +12.902% |
| 2025-09-26 | 18.9300 | 19.6950 | 18.9300 | 19.6100 | +3.647% | 5,012,434 | +12.902% |
| 2025-09-25 | 18.6100 | 18.9600 | 18.4800 | 18.9200 | +0.907% | 4,017,747 | +17.019% |
| 2025-09-24 | 19.1100 | 19.2250 | 18.5900 | 18.7500 | +1.133% | 4,512,946 | +18.080% |
| 2025-09-23 | 19.0500 | 19.3400 | 18.5275 | 18.5400 | -2.575% | 4,922,250 | +19.417% |
| 2025-09-22 | 19.1000 | 19.3500 | 18.9600 | 19.0300 | -0.885% | 6,163,003 | +16.343% |
| 2025-09-19 | 19.1000 | 19.2500 | 18.9250 | 19.2000 | +0.524% | 8,550,447 | +15.313% |
| 2025-09-18 | 18.5100 | 19.2650 | 18.4500 | 19.1000 | +3.635% | 6,941,774 | +15.916% |
| 2025-09-17 | 18.7000 | 18.9250 | 18.2200 | 18.4300 | -1.074% | 5,196,811 | +20.130% |
| 2025-09-16 | 18.5600 | 18.6600 | 18.2300 | 18.6300 | -0.054% | 4,845,850 | +18.841% |
| 2025-09-15 | 18.5500 | 18.7700 | 18.3050 | 18.6400 | +0.594% | 7,479,325 | +18.777% |
| 2025-09-12 | 18.6900 | 18.8200 | 18.2200 | 18.5300 | -1.331% | 5,246,152 | +19.482% |
| 2025-09-11 | 18.4500 | 18.9050 | 18.3500 | 18.7800 | +2.455% | 3,595,671 | +17.891% |
| 2025-09-10 | 18.7600 | 18.9400 | 18.3300 | 18.3300 | -2.292% | 4,016,147 | +20.786% |
| 2025-09-09 | 19.0000 | 19.0700 | 18.5600 | 18.7600 | -1.522% | 4,635,914 | +18.017% |
| 2025-09-08 | 18.3400 | 19.0750 | 18.3400 | 19.0500 | +3.364% | 8,434,727 | +16.220% |
| 2025-09-05 | 17.5100 | 18.4350 | 17.5100 | 18.4300 | +5.495% | 6,921,928 | +20.130% |
| 2025-09-04 | 17.3500 | 17.5000 | 17.1100 | 17.4700 | +0.692% | 7,160,569 | +26.732% |
| 2025-09-03 | 17.8200 | 17.8600 | 17.1300 | 17.3500 | -2.801% | 6,426,233 | +27.608% |
| 2025-09-02 | 18.0800 | 18.1150 | 17.7800 | 17.8500 | -2.725% | 9,915,220 | +24.034% |
| 2025-08-29 | 18.3700 | 18.5700 | 18.1600 | 18.3500 | -0.542% | 71,268,812 | +20.654% |
| 2025-08-28 | 18.4700 | 18.6200 | 18.3700 | 18.4500 | -0.216% | 12,735,169 | +20.000% |
| 2025-08-27 | 18.8000 | 18.8700 | 18.4100 | 18.4900 | +3.296% | 22,442,535 | +19.740% |
| 2025-08-26 | 17.8200 | 17.9750 | 17.7300 | 17.9000 | +0.618% | 3,129,448 | +23.687% |
| 2025-08-25 | 17.9000 | 17.9100 | 17.7050 | 17.7900 | -0.670% | 3,523,651 | +24.452% |
| 2025-08-22 | 17.5500 | 17.9950 | 17.4100 | 17.9100 | +2.401% | 6,722,685 | +23.618% |
| 2025-08-21 | 17.3300 | 17.7050 | 17.3300 | 17.4900 | +0.172% | 6,855,970 | +26.587% |
| 2025-08-20 | 17.5400 | 17.6500 | 17.3400 | 17.4600 | -0.342% | 7,096,662 | +26.804% |
| 2025-08-19 | 17.7000 | 17.8450 | 17.4550 | 17.5200 | -1.017% | 5,698,676 | +26.370% |
| 2025-08-18 | 17.7900 | 18.0000 | 17.6600 | 17.7000 | -1.448% | 4,011,277 | +25.085% |
| 2025-08-15 | 17.9800 | 18.0850 | 17.7450 | 17.9600 | -0.222% | 6,846,933 | +23.274% |
| 2025-08-14 | 17.5700 | 18.0000 | 17.3900 | 18.0000 | +1.067% | 4,483,607 | +23.000% |
| 2025-08-13 | 17.4900 | 17.8300 | 17.4200 | 17.8100 | +2.180% | 5,584,985 | +24.312% |
| 2025-08-12 | 17.2200 | 17.4750 | 17.0850 | 17.4300 | +1.930% | 5,883,863 | +27.022% |
| 2025-08-11 | 17.0000 | 17.2900 | 16.8900 | 17.1000 | +2.579% | 9,647,739 | +29.474% |
| 2025-08-08 | 16.5300 | 16.6700 | 16.1507 | 16.6700 | +1.153% | 7,532,672 | +32.813% |
| 2025-08-07 | 15.7350 | 16.7000 | 15.5000 | 16.4800 | +18.136% | 13,791,469 | +34.345% |
| 2025-08-06 | 14.0700 | 14.1350 | 13.7600 | 13.9500 | -1.761% | 11,003,413 | +58.710% |
| 2025-08-05 | 14.3000 | 14.4000 | 13.9700 | 14.2000 | +0.924% | 6,894,111 | +55.915% |
| 2025-08-04 | 13.8700 | 14.1550 | 13.7500 | 14.0700 | +2.030% | 5,346,134 | +57.356% |
| 2025-08-01 | 13.5000 | 13.8350 | 13.3900 | 13.7900 | +0.804% | 5,034,462 | +60.551% |
| 2025-07-31 | 14.0000 | 14.2050 | 13.6300 | 13.6800 | -3.116% | 5,405,423 | +61.842% |
| 2025-07-30 | 14.4700 | 14.4700 | 14.0600 | 14.1200 | -1.876% | 6,565,866 | +56.799% |
| 2025-07-29 | 14.6000 | 14.6000 | 14.2750 | 14.3900 | -1.303% | 4,081,048 | +53.857% |
| 2025-07-28 | 14.9100 | 15.0000 | 14.4900 | 14.5800 | -2.279% | 4,860,925 | +51.852% |
| 2025-07-25 | 14.8200 | 14.9350 | 14.5900 | 14.9200 | +1.566% | 4,613,416 | +48.391% |
| 2025-07-24 | 15.0400 | 15.1450 | 14.6750 | 14.6900 | -2.197% | 6,504,437 | +50.715% |
| 2025-07-23 | 15.1200 | 15.1750 | 14.9400 | 15.0200 | +0.603% | 3,839,127 | +47.403% |
| 2025-07-22 | 14.7200 | 14.9950 | 14.6600 | 14.9300 | +1.703% | 3,755,691 | +48.292% |
| 2025-07-21 | 14.8800 | 14.8800 | 14.6100 | 14.6800 | -0.677% | 3,551,782 | +50.817% |
| 2025-07-18 | 15.0900 | 15.1600 | 14.7700 | 14.7800 | -1.203% | 3,045,323 | +49.797% |
| 2025-07-17 | 14.9500 | 14.9900 | 14.6600 | 14.9600 | +3.101% | 4,998,882 | +47.995% |
| 2025-07-16 | 14.6400 | 14.6650 | 14.3750 | 14.5100 | -0.684% | 3,796,695 | +52.584% |
| 2025-07-15 | 15.0000 | 15.0450 | 14.5950 | 14.6100 | -1.880% | 4,283,543 | +51.540% |
| 2025-07-14 | 14.7900 | 14.9300 | 14.6750 | 14.8900 | -0.067% | 3,824,816 | +48.690% |
| 2025-07-11 | 14.8400 | 15.0200 | 14.7750 | 14.9000 | -0.931% | 3,844,051 | +48.591% |
| 2025-07-10 | 14.7600 | 15.1450 | 14.6600 | 15.0400 | +1.759% | 4,560,180 | +47.207% |
| 2025-07-09 | 14.8600 | 14.9800 | 14.6150 | 14.7800 | +0.203% | 4,926,630 | +49.797% |
| 2025-07-08 | 14.5300 | 14.8300 | 14.4900 | 14.7500 | +1.935% | 6,009,821 | +50.102% |
| 2025-07-07 | 14.6000 | 14.7450 | 14.4700 | 14.4700 | -1.161% | 3,207,129 | +53.006% |
| 2025-07-03 | 14.6600 | 14.8100 | 14.5700 | 14.6400 | -0.543% | 2,007,920 | +51.230% |
| 2025-07-02 | 14.6600 | 14.7900 | 14.5501 | 14.7200 | +2.010% | 4,666,931 | +50.408% |
| 2025-07-01 | 14.1900 | 14.7900 | 14.1300 | 14.4300 | +1.050% | 5,456,873 | +53.430% |
| 2025-06-30 | 14.2300 | 14.4950 | 14.0100 | 14.2800 | -0.070% | 3,566,416 | +55.042% |
| 2025-06-27 | 14.4000 | 14.4550 | 14.1300 | 14.2900 | -0.070% | 5,611,467 | +54.934% |
| 2025-06-26 | 14.2100 | 14.3700 | 14.0600 | 14.3000 | +3.924% | 6,267,472 | +54.825% |
| 2025-06-25 | 13.5300 | 14.1100 | 13.4200 | 13.7600 | +1.850% | 7,182,342 | +60.901% |
| 2025-06-24 | 13.5000 | 13.5900 | 13.2300 | 13.5100 | +1.199% | 5,963,603 | +63.879% |
| 2025-06-23 | 13.4000 | 13.5000 | 13.1550 | 13.3500 | -0.817% | 3,755,662 | +65.843% |
| 2025-06-20 | 13.4100 | 13.5400 | 13.3250 | 13.4600 | +0.975% | 5,888,262 | +64.487% |
| 2025-06-18 | 13.5900 | 13.6300 | 13.3200 | 13.3300 | -2.057% | 6,939,907 | +66.092% |
| 2025-06-17 | 13.9100 | 13.9799 | 13.5700 | 13.6100 | -2.716% | 4,103,407 | +62.675% |
| 2025-06-16 | 13.9500 | 14.1450 | 13.8650 | 13.9900 | +1.303% | 6,427,196 | +58.256% |
| 2025-06-13 | 13.6700 | 14.0900 | 13.3900 | 13.8100 | -2.541% | 4,284,918 | +60.319% |
| 2025-06-12 | 14.2000 | 14.2650 | 14.0700 | 14.1700 | -0.701% | 3,152,130 | +56.246% |
| 2025-06-11 | 14.2900 | 14.5100 | 14.1550 | 14.2700 | -0.210% | 4,420,791 | +55.151% |
| 2025-06-10 | 13.9900 | 14.3250 | 13.8900 | 14.3000 | +2.730% | 6,988,509 | +54.825% |
| 2025-06-09 | 13.9900 | 14.2450 | 13.6050 | 13.9200 | +0.144% | 9,006,124 | +59.052% |
| 2025-06-06 | 13.6300 | 14.0450 | 13.5600 | 13.9000 | +3.500% | 7,022,273 | +59.281% |
| 2025-06-05 | 13.4900 | 13.5100 | 13.2900 | 13.4300 | -0.074% | 3,134,876 | +64.855% |
| 2025-06-04 | 13.5200 | 13.6900 | 13.4100 | 13.4400 | -0.149% | 4,387,511 | +64.732% |
| 2025-06-03 | 13.3700 | 13.5200 | 13.1400 | 13.4600 | +0.298% | 5,657,861 | +64.487% |
| 2025-06-02 | 13.4300 | 13.4900 | 13.0900 | 13.4200 | -0.149% | 5,226,290 | +64.978% |
| 2025-05-30 | 13.4600 | 13.6550 | 13.2400 | 13.4400 | -0.592% | 7,178,699 | +64.732% |
| 2025-05-29 | 13.5400 | 14.2000 | 13.4400 | 13.5200 | +0.896% | 10,333,594 | +63.757% |
| 2025-05-28 | 13.1000 | 13.4300 | 12.9700 | 13.4000 | +1.669% | 8,142,614 | +65.224% |
| 2025-05-27 | 12.9600 | 13.3300 | 12.9000 | 13.1800 | +4.107% | 7,537,582 | +67.982% |
| 2025-05-23 | 12.4300 | 12.7350 | 12.4020 | 12.6600 | -0.079% | 4,743,381 | +74.882% |
| 2025-05-22 | 12.5500 | 12.7900 | 12.4650 | 12.6700 | +0.396% | 4,875,464 | +74.743% |
| 2025-05-21 | 13.0400 | 13.0700 | 12.5500 | 12.6200 | -3.517% | 3,922,816 | +75.436% |
| 2025-05-20 | 13.1700 | 13.3750 | 12.9400 | 13.0800 | -1.059% | 5,913,032 | +69.266% |
| 2025-05-19 | 12.7400 | 13.2800 | 12.6800 | 13.2200 | +2.322% | 7,555,877 | +67.474% |
| 2025-05-16 | 12.9000 | 13.0050 | 12.7950 | 12.9200 | -0.155% | 4,512,443 | +71.362% |
| 2025-05-15 | 12.7500 | 12.9950 | 12.6700 | 12.9400 | +0.466% | 5,101,673 | +71.097% |
| 2025-05-14 | 12.9300 | 13.1000 | 12.7400 | 12.8800 | -1.075% | 6,545,420 | +71.894% |
| 2025-05-13 | 12.8000 | 13.2050 | 12.6100 | 13.0200 | +1.560% | 9,076,948 | +70.046% |
| 2025-05-12 | 12.4000 | 12.9100 | 12.3000 | 12.8200 | +7.191% | 7,583,832 | +72.699% |
| 2025-05-09 | 12.2200 | 12.2750 | 11.9200 | 11.9600 | -2.606% | 8,518,434 | +85.117% |
| 2025-05-08 | 12.0800 | 12.5000 | 11.8300 | 12.2800 | +2.248% | 9,692,888 | +80.293% |
| 2025-05-07 | 10.8300 | 12.1400 | 10.7500 | 12.0100 | +26.288% | 22,255,381 | +84.346% |
| 2025-05-06 | 9.6100 | 9.7400 | 9.4200 | 9.5100 | -1.451% | 6,908,522 | +132.808% |
| 2025-05-05 | 9.6500 | 9.7892 | 9.5100 | 9.6500 | -1.026% | 4,374,028 | +129.430% |
| 2025-05-02 | 9.7100 | 9.9100 | 9.6950 | 9.7500 | +2.957% | 3,510,107 | +127.077% |
| 2025-05-01 | 9.5600 | 9.6400 | 9.3200 | 9.4700 | -0.105% | 3,215,871 | +133.791% |
| 2025-04-30 | 9.6400 | 9.6400 | 9.3650 | 9.4800 | -2.669% | 4,288,947 | +133.544% |
| 2025-04-29 | 9.4600 | 9.7700 | 9.3300 | 9.7400 | +2.419% | 6,441,241 | +127.310% |
| 2025-04-28 | 9.4400 | 9.6099 | 9.4000 | 9.5100 | +0.529% | 5,245,807 | +132.808% |
| 2025-04-25 | 9.4000 | 9.4800 | 9.2600 | 9.4600 | 0.000% | 4,397,168 | +134.038% |
| 2025-04-24 | 9.2700 | 9.6650 | 9.1400 | 9.4600 | +2.938% | 5,446,803 | +134.038% |
| 2025-04-23 | 9.2000 | 9.5100 | 9.1300 | 9.1900 | +3.375% | 5,910,476 | +140.914% |
| 2025-04-22 | 8.6100 | 8.9150 | 8.5850 | 8.8900 | +4.835% | 4,681,848 | +149.044% |
| 2025-04-21 | 8.3500 | 8.5500 | 8.3300 | 8.4800 | +0.474% | 4,855,928 | +161.085% |
| 2025-04-17 | 8.1000 | 8.4600 | 8.0200 | 8.4400 | +4.198% | 5,406,703 | +162.322% |
| 2025-04-16 | 8.1700 | 8.4300 | 8.0900 | 8.1000 | -1.699% | 6,385,916 | +173.333% |
| 2025-04-15 | 8.6400 | 8.8000 | 8.2000 | 8.2400 | -5.069% | 4,925,349 | +168.689% |
| 2025-04-14 | 8.8200 | 8.8500 | 8.4750 | 8.6800 | 0.000% | 5,209,033 | +155.069% |