AAVEUSD
Aave / United States dollar
cryptoComposite
Real-timeNov 1, 2026 2:04:48 PM EST
133.59USD-0.699%(-0.94)40,370AAVE5,524,419USD
AAVEUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-01 | 133.44 | 140.88 | 133.12 | 133.59 | +0.082% | 37,100 | 0.000% |
| 2026-10-31 | 128.80 | 137.25 | 128.80 | 133.48 | +3.569% | 33,802 | +0.082% |
| 2026-10-30 | 119.07 | 129.30 | 114.89 | 128.88 | +8.255% | 78,569 | +3.655% |
| 2026-10-29 | 133.92 | 137.90 | 118.24 | 119.05 | -11.082% | 92,847 | +12.211% |
| 2026-10-28 | 133.62 | 138.62 | 130.64 | 133.89 | +0.157% | 26,434 | -0.224% |
| 2026-10-27 | 135.61 | 136.03 | 129.33 | 133.68 | -1.467% | 31,188 | -0.067% |
| 2026-10-26 | 136.15 | 138.56 | 133.44 | 135.67 | -0.301% | 20,005 | -1.533% |
| 2026-10-25 | 137.68 | 138.80 | 134.80 | 136.08 | -1.248% | 10,718 | -1.830% |
| 2026-10-24 | 144.10 | 145.21 | 133.56 | 137.80 | -4.438% | 26,580 | -3.055% |
| 2026-10-23 | 146.50 | 149.97 | 141.69 | 144.20 | -1.607% | 18,224 | -7.358% |
| 2026-10-22 | 154.89 | 156.54 | 144.06 | 146.56 | -5.271% | 37,548 | -8.847% |
| 2026-10-21 | 154.40 | 160.40 | 153.39 | 154.71 | +0.162% | 28,800 | -13.651% |
| 2026-10-20 | 149.32 | 157.88 | 147.12 | 154.46 | +3.415% | 41,541 | -13.512% |
| 2026-10-19 | 151.80 | 154.52 | 146.58 | 149.36 | -1.662% | 21,173 | -10.558% |
| 2026-10-18 | 151.57 | 154.84 | 145.76 | 151.88 | +0.152% | 18,787 | -12.045% |
| 2026-10-17 | 156.06 | 156.88 | 148.50 | 151.65 | -2.156% | 24,625 | -11.911% |
| 2026-10-16 | 159.53 | 165.87 | 153.40 | 155.00 | -1.509% | 45,590 | -13.810% |
| 2026-10-15 | 152.76 | 159.22 | 146.92 | 157.37 | +1.941% | 72,390 | -15.111% |
| 2026-10-14 | 161.60 | 162.99 | 152.76 | 154.37 | -3.673% | 38,413 | -13.463% |
| 2026-10-13 | 155.75 | 163.99 | 151.61 | 160.26 | +2.235% | 37,010 | -16.642% |
| 2026-10-12 | 172.06 | 172.83 | 155.80 | 156.76 | -8.612% | 51,713 | -14.778% |
| 2026-10-11 | 168.02 | 172.30 | 166.46 | 171.53 | +1.908% | 27,786 | -22.118% |
| 2026-10-10 | 168.29 | 176.04 | 167.00 | 168.32 | +0.607% | 37,247 | -20.631% |
| 2026-10-09 | 165.52 | 172.49 | 164.33 | 167.30 | +0.767% | 59,639 | -20.150% |
| 2026-10-08 | 174.15 | 176.14 | 159.74 | 166.03 | -4.541% | 99,676 | -19.537% |
| 2026-10-07 | 179.42 | 179.91 | 169.75 | 173.93 | -3.290% | 85,937 | -23.191% |
| 2026-10-06 | 184.71 | 187.65 | 179.00 | 179.84 | -2.524% | 41,493 | -25.718% |
| 2026-10-05 | 179.09 | 187.27 | 177.38 | 184.50 | +2.901% | 77,755 | -27.593% |
| 2026-10-04 | 181.72 | 183.17 | 176.99 | 179.30 | -1.243% | 35,538 | -25.492% |
| 2026-10-03 | 179.62 | 183.59 | 176.21 | 181.55 | +1.214% | 47,727 | -26.419% |
| 2026-10-02 | 171.25 | 187.50 | 170.61 | 179.38 | +4.696% | 196,680 | -25.525% |
| 2026-10-01 | 159.28 | 173.38 | 158.33 | 171.33 | +6.701% | 133,675 | -22.028% |
| 2026-09-30 | 165.39 | 166.41 | 157.44 | 160.57 | -3.451% | 104,463 | -16.803% |
| 2026-09-29 | 149.68 | 176.21 | 146.00 | 166.31 | +11.940% | 200,907 | -19.674% |
| 2026-09-28 | 154.57 | 156.25 | 143.77 | 148.57 | -4.407% | 80,977 | -10.083% |
| 2026-09-27 | 154.98 | 157.38 | 151.49 | 155.42 | 0.000% | 55,354 | -14.046% |
| 2026-09-26 | 153.72 | 159.00 | 151.65 | 155.42 | +1.112% | 57,845 | -14.046% |
| 2026-09-25 | 146.90 | 156.26 | 142.89 | 153.71 | +4.671% | 107,901 | -13.090% |
| 2026-09-24 | 138.73 | 147.66 | 134.69 | 146.85 | +5.800% | 98,137 | -9.030% |
| 2026-09-23 | 148.44 | 155.15 | 137.13 | 138.80 | -6.032% | 123,446 | -3.754% |
| 2026-09-22 | 146.13 | 148.96 | 138.65 | 147.71 | +1.261% | 53,978 | -9.559% |
| 2026-09-21 | 139.17 | 149.29 | 136.56 | 145.87 | +5.987% | 126,324 | -8.418% |
| 2026-09-20 | 140.61 | 141.84 | 133.20 | 137.63 | -2.307% | 67,576 | -2.935% |
| 2026-09-19 | 139.30 | 147.15 | 139.25 | 140.88 | +0.794% | 90,317 | -5.175% |
| 2026-09-18 | 128.80 | 141.74 | 127.25 | 139.77 | +8.762% | 105,509 | -4.422% |
| 2026-09-17 | 120.00 | 129.84 | 119.21 | 128.51 | +7.288% | 73,703 | +3.953% |
| 2026-09-16 | 122.31 | 122.98 | 113.15 | 119.78 | -2.028% | 78,538 | +11.529% |
| 2026-09-15 | 128.35 | 129.22 | 120.43 | 122.26 | -4.544% | 90,388 | +9.267% |
| 2026-09-14 | 124.58 | 133.64 | 123.91 | 128.08 | +3.082% | 70,489 | +4.302% |
| 2026-09-13 | 126.13 | 128.16 | 123.50 | 124.25 | -0.767% | 50,027 | +7.517% |
| 2026-09-12 | 125.05 | 128.01 | 124.38 | 125.21 | +0.619% | 29,140 | +6.693% |
| 2026-09-11 | 120.84 | 130.19 | 120.60 | 124.44 | +2.724% | 55,090 | +7.353% |
| 2026-09-10 | 125.75 | 126.12 | 120.31 | 121.14 | -3.474% | 51,251 | +10.277% |
| 2026-09-09 | 129.40 | 131.24 | 124.13 | 125.50 | -2.751% | 32,713 | +6.446% |
| 2026-09-08 | 132.16 | 133.03 | 126.55 | 129.05 | -1.863% | 48,736 | +3.518% |
| 2026-09-07 | 136.62 | 137.76 | 130.29 | 131.50 | -3.500% | 42,279 | +1.589% |
| 2026-09-06 | 134.79 | 140.16 | 132.27 | 136.27 | +1.331% | 64,324 | -1.967% |
| 2026-09-05 | 130.82 | 135.89 | 128.23 | 134.48 | +3.677% | 59,081 | -0.662% |
| 2026-09-04 | 132.50 | 136.28 | 128.94 | 129.71 | -2.290% | 69,176 | +2.991% |
| 2026-09-03 | 127.61 | 137.76 | 125.96 | 132.75 | +4.750% | 82,589 | +0.633% |
| 2026-09-02 | 127.63 | 135.44 | 125.03 | 126.73 | -0.604% | 80,641 | +5.413% |
| 2026-09-01 | 124.57 | 128.98 | 123.94 | 127.50 | +2.599% | 47,080 | +4.776% |
| 2026-08-31 | 122.43 | 125.19 | 121.06 | 124.27 | +1.387% | 38,992 | +7.500% |
| 2026-08-30 | 126.72 | 130.27 | 120.93 | 122.57 | -3.038% | 52,706 | +8.991% |
| 2026-08-29 | 124.13 | 127.00 | 120.40 | 126.41 | +4.178% | 38,518 | +5.680% |
| 2026-08-28 | 128.03 | 131.70 | 119.21 | 121.34 | -4.958% | 53,235 | +10.096% |
| 2026-08-27 | 126.27 | 130.49 | 123.79 | 127.67 | +0.425% | 63,699 | +4.637% |
| 2026-08-26 | 126.28 | 129.27 | 121.23 | 127.13 | +0.229% | 45,903 | +5.081% |
| 2026-08-25 | 132.37 | 136.32 | 124.25 | 126.84 | -3.595% | 108,541 | +5.322% |
| 2026-08-24 | 141.90 | 144.58 | 130.32 | 131.57 | -6.906% | 214,721 | +1.535% |
| 2026-08-23 | 126.66 | 145.06 | 120.81 | 141.33 | +11.918% | 268,114 | -5.477% |
| 2026-08-22 | 122.25 | 129.16 | 111.49 | 126.28 | +2.792% | 253,203 | +5.789% |
| 2026-08-21 | 99.30 | 123.00 | 98.47 | 122.85 | +23.728% | 241,016 | +8.742% |
| 2026-08-20 | 95.08 | 99.41 | 94.46 | 99.29 | +4.023% | 100,524 | +34.545% |
| 2026-08-19 | 87.56 | 97.60 | 86.93 | 95.45 | +9.902% | 110,909 | +39.958% |
| 2026-08-18 | 89.33 | 90.00 | 86.66 | 86.85 | -2.218% | 45,732 | +53.817% |
| 2026-08-17 | 86.02 | 89.51 | 85.56 | 88.82 | +4.310% | 34,879 | +50.405% |
| 2026-08-16 | 86.24 | 87.23 | 85.15 | 85.15 | -2.070% | 17,878 | +56.888% |
| 2026-08-15 | 86.45 | 87.60 | 85.45 | 86.95 | +0.485% | 16,161 | +53.640% |
| 2026-08-14 | 87.95 | 88.51 | 85.00 | 86.53 | -2.082% | 22,355 | +54.386% |
| 2026-08-13 | 88.06 | 89.52 | 86.85 | 88.37 | +0.341% | 29,150 | +51.171% |
| 2026-08-12 | 88.32 | 90.33 | 87.50 | 88.07 | +1.160% | 36,684 | +51.686% |
| 2026-08-11 | 89.25 | 89.53 | 86.09 | 87.06 | -2.541% | 44,203 | +53.446% |
| 2026-08-10 | 90.61 | 92.80 | 88.87 | 89.33 | -1.052% | 29,311 | +49.547% |
| 2026-08-09 | 91.26 | 92.28 | 90.12 | 90.28 | -1.859% | 25,629 | +47.973% |
| 2026-08-08 | 89.96 | 92.05 | 89.16 | 91.99 | +2.075% | 14,649 | +45.222% |
| 2026-08-07 | 89.72 | 91.25 | 88.89 | 90.12 | +0.704% | 36,533 | +48.236% |
| 2026-08-06 | 89.85 | 90.42 | 87.29 | 89.49 | -0.589% | 42,478 | +49.279% |
| 2026-08-05 | 90.50 | 92.19 | 89.51 | 90.02 | -0.288% | 47,808 | +48.400% |
| 2026-08-04 | 92.41 | 93.20 | 89.45 | 90.28 | -1.859% | 41,129 | +47.973% |
| 2026-08-03 | 92.11 | 94.12 | 90.83 | 91.99 | -1.150% | 34,504 | +45.222% |
| 2026-08-02 | 90.64 | 93.81 | 90.34 | 93.06 | +2.659% | 54,161 | +43.553% |
| 2026-08-01 | 93.76 | 94.06 | 88.89 | 90.65 | -3.265% | 101,703 | +47.369% |
| 2026-07-31 | 99.79 | 101.57 | 92.94 | 93.71 | -5.639% | 46,790 | +42.557% |
| 2026-07-30 | 95.91 | 100.46 | 94.00 | 99.31 | +4.724% | 44,704 | +34.518% |
| 2026-07-29 | 101.39 | 102.00 | 93.83 | 94.83 | -6.285% | 80,932 | +40.873% |
| 2026-07-28 | 98.08 | 101.78 | 96.23 | 101.19 | +3.562% | 48,508 | +32.019% |
| 2026-07-27 | 101.71 | 102.62 | 96.85 | 97.71 | -3.496% | 73,120 | +36.721% |
| 2026-07-26 | 92.04 | 101.75 | 91.78 | 101.25 | +9.959% | 88,139 | +31.941% |
| 2026-07-25 | 93.13 | 93.16 | 90.67 | 92.08 | -0.690% | 29,767 | +45.080% |
| 2026-07-24 | 95.01 | 102.37 | 92.53 | 92.72 | -2.830% | 26,298 | +44.079% |
| 2026-07-23 | 98.29 | 98.68 | 94.84 | 95.42 | -1.872% | 32,509 | +40.002% |
| 2026-07-22 | 95.75 | 99.09 | 94.78 | 97.24 | +1.662% | 70,219 | +37.382% |
| 2026-07-21 | 89.85 | 96.60 | 89.62 | 95.65 | +6.526% | 56,195 | +39.665% |
| 2026-07-20 | 89.55 | 91.27 | 88.01 | 89.79 | +0.459% | 63,644 | +48.780% |
| 2026-07-19 | 89.96 | 90.98 | 88.52 | 89.38 | -0.457% | 18,553 | +49.463% |
| 2026-07-18 | 90.03 | 90.45 | 87.43 | 89.79 | +0.414% | 47,495 | +48.780% |
| 2026-07-17 | 91.22 | 92.33 | 89.34 | 89.42 | -1.661% | 53,904 | +49.396% |
| 2026-07-16 | 96.07 | 97.25 | 90.87 | 90.93 | -5.350% | 46,504 | +46.915% |
| 2026-07-15 | 99.17 | 100.11 | 95.54 | 96.07 | -2.684% | 48,147 | +39.055% |
| 2026-07-14 | 94.51 | 101.06 | 94.16 | 98.72 | +5.798% | 89,422 | +35.322% |
| 2026-07-13 | 97.05 | 97.84 | 93.23 | 93.31 | -3.903% | 71,880 | +43.168% |
| 2026-07-12 | 97.87 | 100.99 | 96.16 | 97.10 | -1.160% | 65,044 | +37.580% |
| 2026-07-11 | 95.62 | 102.17 | 94.34 | 98.24 | +2.558% | 67,721 | +35.983% |
| 2026-07-10 | 91.35 | 98.23 | 90.78 | 95.79 | +5.183% | 103,333 | +39.461% |
| 2026-07-09 | 88.25 | 93.05 | 86.76 | 91.07 | +2.927% | 61,842 | +46.689% |
| 2026-07-08 | 89.86 | 90.67 | 85.83 | 88.48 | -2.982% | 94,941 | +50.983% |
| 2026-07-07 | 94.17 | 94.77 | 89.55 | 91.20 | -2.968% | 113,525 | +46.480% |
| 2026-07-06 | 89.08 | 97.34 | 87.91 | 93.99 | +5.382% | 136,745 | +42.132% |
| 2026-07-05 | 88.66 | 90.15 | 87.00 | 89.19 | +0.213% | 33,806 | +49.781% |
| 2026-07-04 | 87.62 | 90.26 | 86.89 | 89.00 | +1.842% | 57,189 | +50.101% |
| 2026-07-03 | 86.30 | 91.01 | 85.08 | 87.39 | +0.425% | 92,474 | +52.866% |
| 2026-07-02 | 83.26 | 88.44 | 82.66 | 87.02 | +4.529% | 48,254 | +53.516% |
| 2026-07-01 | 85.18 | 89.03 | 82.93 | 83.25 | -2.197% | 103,496 | +60.468% |
| 2026-06-30 | 91.48 | 91.69 | 84.50 | 85.12 | -7.829% | 81,852 | +56.943% |
| 2026-06-29 | 91.29 | 94.62 | 88.85 | 92.35 | +2.293% | 162,117 | +44.656% |
| 2026-06-28 | 94.00 | 96.38 | 88.05 | 90.28 | -3.896% | 99,165 | +47.973% |
| 2026-06-27 | 95.18 | 99.47 | 92.00 | 93.94 | -1.053% | 140,398 | +42.208% |
| 2026-06-26 | 82.14 | 98.06 | 80.65 | 94.94 | +15.107% | 299,212 | +40.710% |
| 2026-06-25 | 80.25 | 88.40 | 77.39 | 82.48 | +3.190% | 222,055 | +61.967% |
| 2026-06-24 | 71.86 | 80.60 | 71.06 | 79.93 | +11.184% | 160,692 | +67.134% |
| 2026-06-23 | 75.93 | 76.16 | 70.44 | 71.89 | -4.287% | 52,912 | +85.826% |
| 2026-06-22 | 74.05 | 77.00 | 73.89 | 75.11 | +2.260% | 64,103 | +77.859% |
| 2026-06-21 | 75.98 | 76.69 | 73.26 | 73.45 | -3.368% | 20,517 | +81.879% |
| 2026-06-20 | 73.51 | 77.02 | 72.39 | 76.01 | +4.885% | 33,902 | +75.753% |
| 2026-06-19 | 74.86 | 76.38 | 71.38 | 72.47 | -3.180% | 26,583 | +84.338% |
| 2026-06-18 | 73.78 | 75.93 | 68.95 | 74.85 | +2.844% | 34,462 | +78.477% |
| 2026-06-17 | 76.51 | 77.91 | 72.52 | 72.78 | -3.857% | 45,556 | +83.553% |
| 2026-06-16 | 74.00 | 76.96 | 72.23 | 75.70 | +3.500% | 37,798 | +76.473% |
| 2026-06-15 | 68.09 | 77.69 | 67.88 | 73.14 | +7.322% | 105,415 | +82.650% |
| 2026-06-14 | 66.50 | 68.34 | 65.08 | 68.15 | +2.312% | 29,041 | +96.023% |
| 2026-06-13 | 65.00 | 67.50 | 64.04 | 66.61 | +3.175% | 27,667 | +100.555% |
| 2026-06-12 | 64.65 | 65.60 | 63.02 | 64.56 | +0.342% | 34,578 | +106.924% |
| 2026-06-11 | 61.99 | 65.05 | 60.73 | 64.34 | +4.857% | 49,336 | +107.631% |
| 2026-06-10 | 62.57 | 64.00 | 60.03 | 61.36 | -1.303% | 50,334 | +117.715% |
| 2026-06-09 | 63.76 | 63.76 | 59.55 | 62.17 | -1.816% | 51,666 | +114.879% |
| 2026-06-08 | 62.77 | 65.33 | 61.80 | 63.32 | -0.346% | 33,175 | +110.976% |
| 2026-06-07 | 61.09 | 65.40 | 60.63 | 63.54 | +4.800% | 31,102 | +110.246% |
| 2026-06-06 | 62.99 | 63.27 | 57.82 | 60.63 | -2.336% | 48,649 | +120.336% |
| 2026-06-05 | 71.29 | 71.67 | 59.24 | 62.08 | -12.329% | 188,616 | +115.190% |
| 2026-06-04 | 74.61 | 74.90 | 68.07 | 70.81 | -4.864% | 72,483 | +88.660% |
| 2026-06-03 | 74.08 | 78.96 | 72.22 | 74.43 | +1.973% | 50,305 | +79.484% |
| 2026-06-02 | 79.22 | 80.30 | 72.06 | 72.99 | -9.058% | 64,089 | +83.025% |
| 2026-06-01 | 82.61 | 82.96 | 78.28 | 80.26 | -1.775% | 21,445 | +66.447% |
| 2026-05-31 | 83.01 | 84.00 | 80.78 | 81.71 | -0.885% | 18,503 | +63.493% |
| 2026-05-30 | 83.03 | 84.05 | 81.29 | 82.44 | +0.085% | 12,900 | +62.045% |
| 2026-05-29 | 81.11 | 83.75 | 80.09 | 82.37 | +2.095% | 33,209 | +62.183% |
| 2026-05-28 | 83.26 | 83.40 | 77.97 | 80.68 | -3.285% | 55,967 | +65.580% |
| 2026-05-27 | 85.78 | 87.00 | 82.62 | 83.42 | -2.626% | 41,240 | +60.141% |
| 2026-05-26 | 86.45 | 88.49 | 84.98 | 85.67 | -0.233% | 35,406 | +55.936% |
| 2026-05-25 | 85.71 | 87.59 | 84.95 | 85.87 | +0.351% | 35,549 | +55.572% |
| 2026-05-24 | 86.76 | 87.92 | 83.84 | 85.57 | -1.269% | 58,723 | +56.118% |
| 2026-05-23 | 86.11 | 89.37 | 82.40 | 86.67 | +0.873% | 62,079 | +54.136% |
| 2026-05-22 | 88.10 | 89.55 | 84.55 | 85.92 | -3.461% | 59,069 | +55.482% |
| 2026-05-21 | 88.08 | 90.18 | 87.60 | 89.00 | +1.321% | 24,477 | +50.101% |
| 2026-05-20 | 87.43 | 89.17 | 86.60 | 87.84 | +0.549% | 24,782 | +52.083% |
| 2026-05-19 | 89.44 | 90.57 | 87.17 | 87.36 | -2.282% | 13,820 | +52.919% |
| 2026-05-18 | 89.18 | 89.90 | 87.04 | 89.40 | +0.235% | 21,183 | +49.430% |
| 2026-05-17 | 90.03 | 91.56 | 86.73 | 89.19 | -1.860% | 24,338 | +49.781% |
| 2026-05-16 | 92.82 | 93.36 | 87.78 | 90.88 | -2.037% | 30,682 | +46.996% |
| 2026-05-15 | 98.88 | 99.13 | 92.19 | 92.77 | -5.855% | 42,939 | +44.001% |
| 2026-05-14 | 96.38 | 101.18 | 95.42 | 98.54 | +2.252% | 43,969 | +35.569% |
| 2026-05-13 | 96.70 | 104.96 | 94.36 | 96.37 | -0.956% | 58,818 | +38.622% |
| 2026-05-12 | 100.57 | 101.36 | 94.56 | 97.30 | -3.568% | 77,395 | +37.297% |
| 2026-05-11 | 100.36 | 102.91 | 98.68 | 100.90 | -1.724% | 64,771 | +32.398% |
| 2026-05-10 | 95.44 | 103.50 | 94.82 | 102.67 | +7.182% | 90,891 | +30.116% |
| 2026-05-09 | 96.10 | 99.61 | 94.02 | 95.79 | +0.220% | 61,543 | +39.461% |
| 2026-05-08 | 92.35 | 96.57 | 91.88 | 95.58 | +3.442% | 21,627 | +39.768% |
| 2026-05-07 | 94.26 | 94.47 | 86.53 | 92.40 | -1.744% | 40,753 | +44.578% |
| 2026-05-06 | 93.41 | 96.62 | 91.98 | 94.04 | +0.192% | 60,304 | +42.057% |
| 2026-05-05 | 92.52 | 94.70 | 92.15 | 93.86 | +2.033% | 31,277 | +42.329% |
| 2026-05-04 | 92.25 | 95.42 | 91.00 | 91.99 | -0.948% | 49,433 | +45.222% |
| 2026-05-03 | 93.28 | 93.57 | 91.78 | 92.87 | -0.674% | 29,360 | +43.846% |
| 2026-05-02 | 92.04 | 93.88 | 91.61 | 93.50 | +1.741% | 23,212 | +42.877% |
| 2026-05-01 | 92.94 | 94.08 | 91.17 | 91.90 | -1.044% | 63,905 | +45.365% |
| 2026-04-30 | 93.37 | 93.83 | 91.67 | 92.87 | -0.408% | 41,595 | +43.846% |
| 2026-04-29 | 96.47 | 98.89 | 91.92 | 93.25 | -3.378% | 75,292 | +43.260% |
| 2026-04-28 | 97.08 | 98.46 | 95.63 | 96.51 | -0.873% | 40,976 | +38.421% |
| 2026-04-27 | 97.14 | 100.82 | 95.20 | 97.36 | +0.808% | 96,664 | +37.212% |
| 2026-04-26 | 93.83 | 97.77 | 93.10 | 96.58 | +3.019% | 34,881 | +38.321% |
| 2026-04-25 | 94.39 | 96.39 | 92.50 | 93.75 | -0.678% | 46,556 | +42.496% |
| 2026-04-24 | 94.86 | 96.99 | 92.41 | 94.39 | +0.032% | 88,075 | +41.530% |
| 2026-04-23 | 93.05 | 95.40 | 90.89 | 94.36 | +0.266% | 64,207 | +41.575% |
| 2026-04-22 | 92.39 | 96.31 | 91.56 | 94.11 | +2.528% | 72,376 | +41.951% |
| 2026-04-21 | 90.60 | 95.75 | 90.00 | 91.79 | +1.090% | 150,658 | +45.539% |
| 2026-04-20 | 90.90 | 95.08 | 86.32 | 90.80 | +0.587% | 220,136 | +47.126% |
| 2026-04-19 | 101.00 | 101.33 | 88.73 | 90.27 | -10.712% | 269,949 | +47.989% |
| 2026-04-18 | 114.92 | 116.08 | 99.32 | 101.10 | -12.072% | 208,439 | +32.136% |
| 2026-04-17 | 114.16 | 118.89 | 110.34 | 114.98 | -0.104% | 92,455 | +16.185% |
| 2026-04-16 | 105.97 | 117.58 | 103.10 | 115.10 | +9.110% | 173,160 | +16.064% |
| 2026-04-15 | 100.12 | 108.86 | 98.92 | 105.49 | +5.269% | 98,319 | +26.638% |
| 2026-04-14 | 103.90 | 105.94 | 96.71 | 100.21 | -2.605% | 69,533 | +33.310% |
| 2026-04-13 | 91.24 | 103.73 | 89.67 | 102.89 | +14.424% | 93,968 | +29.838% |
| 2026-04-12 | 93.27 | 94.76 | 88.80 | 89.92 | -5.218% | 38,240 | +48.565% |
| 2026-04-11 | 92.93 | 96.68 | 90.98 | 94.87 | +1.270% | 22,206 | +40.814% |
| 2026-04-10 | 90.44 | 95.48 | 88.80 | 93.68 | +3.491% | 46,653 | +42.602% |
| 2026-04-09 | 91.80 | 93.29 | 89.41 | 90.52 | -1.244% | 45,209 | +47.581% |
| 2026-04-08 | 95.94 | 107.01 | 90.64 | 91.66 | -5.075% | 47,856 | +45.745% |
| 2026-04-07 | 93.17 | 97.09 | 85.76 | 96.56 | +3.739% | 84,463 | +38.349% |
| 2026-04-06 | 94.90 | 98.31 | 92.56 | 93.08 | -0.651% | 30,269 | +43.522% |
| 2026-04-05 | 94.44 | 94.73 | 90.63 | 93.69 | -0.847% | 22,705 | +42.587% |
| 2026-04-04 | 94.50 | 96.60 | 93.79 | 94.49 | -0.074% | 11,970 | +41.380% |
| 2026-04-03 | 94.82 | 96.23 | 93.92 | 94.56 | +0.553% | 19,251 | +41.275% |
| 2026-04-02 | 97.56 | 99.02 | 92.33 | 94.04 | -4.421% | 39,386 | +42.057% |
| 2026-04-01 | 98.20 | 101.12 | 96.85 | 98.39 | +0.965% | 31,065 | +35.776% |
| 2026-03-31 | 98.90 | 99.24 | 95.32 | 97.45 | +1.058% | 30,732 | +37.086% |
| 2026-03-30 | 96.49 | 100.54 | 95.18 | 96.43 | +1.058% | 25,387 | +38.536% |
| 2026-03-29 | 96.50 | 97.90 | 90.00 | 95.42 | -1.426% | 26,290 | +40.002% |
| 2026-03-28 | 97.34 | 99.22 | 96.17 | 96.80 | -1.736% | 27,975 | +38.006% |
| 2026-03-27 | 105.57 | 106.70 | 97.27 | 98.51 | -6.377% | 39,445 | +35.611% |
| 2026-03-26 | 112.00 | 112.74 | 104.00 | 105.22 | -6.786% | 26,568 | +26.963% |
| 2026-03-25 | 112.49 | 116.46 | 95.00 | 112.88 | +0.463% | 44,188 | +18.347% |
| 2026-03-24 | 109.35 | 112.43 | 107.45 | 112.36 | +2.397% | 20,072 | +18.895% |
| 2026-03-23 | 107.14 | 112.18 | 104.58 | 109.73 | +2.341% | 28,463 | +21.744% |
| 2026-03-22 | 109.34 | 110.14 | 105.00 | 107.22 | -0.529% | 17,666 | +24.594% |
| 2026-03-21 | 111.67 | 112.58 | 107.58 | 107.79 | -3.449% | 10,501 | +23.935% |
| 2026-03-20 | 112.30 | 113.37 | 100.89 | 111.64 | -0.366% | 15,215 | +19.661% |
| 2026-03-19 | 115.41 | 119.13 | 110.19 | 112.05 | -2.446% | 23,519 | +19.224% |
| 2026-03-18 | 119.16 | 123.47 | 112.69 | 114.86 | -4.108% | 31,193 | +16.307% |
| 2026-03-17 | 123.46 | 123.64 | 118.13 | 119.78 | -2.085% | 27,358 | +11.529% |
| 2026-03-16 | 116.78 | 124.90 | 115.93 | 122.33 | +5.840% | 63,073 | +9.205% |
| 2026-03-15 | 111.49 | 117.92 | 109.96 | 115.58 | +3.976% | 27,620 | +15.582% |
| 2026-03-14 | 112.99 | 113.43 | 109.85 | 111.16 | -1.042% | 14,045 | +20.178% |
| 2026-03-13 | 113.88 | 119.16 | 111.18 | 112.33 | +0.196% | 37,604 | +18.926% |
| 2026-03-12 | 109.56 | 112.90 | 107.01 | 112.11 | +1.853% | 31,827 | +19.160% |
| 2026-03-11 | 112.03 | 114.09 | 108.87 | 110.07 | -1.450% | 30,095 | +21.368% |
| 2026-03-10 | 107.52 | 114.81 | 106.45 | 111.69 | +4.883% | 45,228 | +19.608% |
| 2026-03-09 | 106.99 | 109.35 | 104.91 | 106.49 | +0.738% | 42,682 | +25.448% |
| 2026-03-08 | 108.94 | 109.61 | 103.75 | 105.71 | -2.956% | 32,333 | +26.374% |
| 2026-03-07 | 110.11 | 111.41 | 108.26 | 108.93 | -2.462% | 15,714 | +22.638% |
| 2026-03-06 | 116.88 | 119.06 | 109.29 | 111.68 | -4.351% | 37,561 | +19.619% |
| 2026-03-05 | 115.79 | 119.90 | 114.00 | 116.76 | +1.021% | 58,963 | +14.414% |
| 2026-03-04 | 109.51 | 118.95 | 109.32 | 115.58 | +3.958% | 76,107 | +15.582% |
| 2026-03-03 | 122.00 | 122.98 | 107.92 | 111.18 | -9.389% | 78,873 | +20.157% |
| 2026-03-02 | 114.79 | 126.99 | 112.28 | 122.70 | +8.999% | 73,666 | +8.875% |
| 2026-03-01 | 111.89 | 118.73 | 110.63 | 112.57 | +0.374% | 60,652 | +18.673% |
| 2026-02-28 | 113.49 | 114.06 | 104.65 | 112.15 | -0.796% | 51,918 | +19.117% |
| 2026-02-27 | 114.68 | 154.94 | 110.25 | 113.05 | -0.124% | 49,690 | +18.169% |
| 2026-02-26 | 120.50 | 120.64 | 110.72 | 113.19 | -4.842% | 61,870 | +18.023% |
| 2026-02-25 | 115.99 | 124.35 | 113.90 | 118.95 | +3.941% | 71,956 | +12.308% |
| 2026-02-24 | 113.56 | 116.49 | 111.05 | 114.44 | -0.478% | 28,353 | +16.734% |
| 2026-02-23 | 116.00 | 119.77 | 111.04 | 114.99 | -2.236% | 47,033 | +16.175% |
| 2026-02-22 | 121.10 | 121.66 | 116.06 | 117.62 | -3.241% | 17,709 | +13.578% |
| 2026-02-21 | 115.08 | 124.90 | 114.63 | 121.56 | +5.001% | 54,523 | +9.896% |
| 2026-02-20 | 125.66 | 134.94 | 114.58 | 115.77 | -7.265% | 97,843 | +15.393% |
| 2026-02-19 | 123.30 | 125.04 | 119.89 | 124.84 | +1.620% | 28,972 | +7.009% |
| 2026-02-18 | 126.00 | 135.63 | 120.74 | 122.85 | -2.855% | 77,473 | +8.742% |
| 2026-02-17 | 127.36 | 130.76 | 123.78 | 126.46 | +0.040% | 39,338 | +5.638% |
| 2026-02-16 | 125.77 | 129.41 | 123.14 | 126.41 | +0.469% | 28,577 | +5.680% |
| 2026-02-15 | 128.20 | 132.99 | 122.52 | 125.82 | -1.918% | 46,396 | +6.175% |
| 2026-02-14 | 119.91 | 130.91 | 118.31 | 128.28 | +7.356% | 61,799 | +4.139% |
| 2026-02-13 | 115.17 | 120.50 | 109.66 | 119.49 | +3.922% | 82,661 | +11.800% |
| 2026-02-12 | 109.08 | 115.50 | 105.58 | 114.98 | +6.918% | 109,772 | +16.185% |
| 2026-02-11 | 109.87 | 113.92 | 104.65 | 107.54 | -1.826% | 74,796 | +24.224% |
| 2026-02-10 | 112.57 | 113.15 | 107.82 | 109.54 | -3.122% | 54,206 | +21.955% |
| 2026-02-09 | 112.51 | 115.06 | 108.73 | 113.07 | +0.097% | 53,123 | +18.148% |
| 2026-02-08 | 113.63 | 115.70 | 110.96 | 112.96 | -1.146% | 36,255 | +18.263% |
| 2026-02-07 | 113.32 | 116.44 | 110.10 | 114.27 | -0.087% | 75,071 | +16.907% |
| 2026-02-06 | 100.09 | 115.63 | 92.05 | 114.37 | +10.749% | 194,584 | +16.805% |
| 2026-02-05 | 125.30 | 125.30 | 90.00 | 103.27 | -16.651% | 244,068 | +29.360% |
| 2026-02-04 | 127.31 | 128.72 | 119.31 | 123.90 | -0.959% | 80,718 | +7.821% |
| 2026-02-03 | 128.29 | 130.79 | 120.75 | 125.10 | -2.555% | 94,194 | +6.787% |
| 2026-02-02 | 126.95 | 130.94 | 120.33 | 128.38 | +4.086% | 77,234 | +4.058% |
| 2026-02-01 | 129.70 | 130.29 | 121.37 | 123.34 | -3.918% | 59,344 | +8.310% |
| 2026-01-31 | 138.21 | 138.41 | 115.53 | 128.37 | -6.809% | 161,963 | +4.066% |
| 2026-01-30 | 147.77 | 147.77 | 135.14 | 137.75 | -6.069% | 65,588 | -3.020% |
| 2026-01-29 | 156.56 | 161.98 | 142.89 | 146.65 | -8.418% | 51,384 | -8.906% |
| 2026-01-28 | 158.74 | 163.79 | 156.33 | 160.13 | +0.977% | 31,273 | -16.574% |
| 2026-01-27 | 154.58 | 159.66 | 152.72 | 158.58 | +2.448% | 27,797 | -15.759% |
| 2026-01-26 | 148.29 | 155.10 | 146.86 | 154.79 | +4.900% | 24,147 | -13.696% |
| 2026-01-25 | 155.01 | 156.52 | 145.37 | 147.56 | -5.465% | 28,075 | -9.467% |
| 2026-01-24 | 156.83 | 157.85 | 155.12 | 156.09 | -0.542% | 8,392 | -14.415% |
| 2026-01-23 | 157.69 | 161.23 | 154.67 | 156.94 | +0.429% | 20,979 | -14.878% |
| 2026-01-22 | 160.25 | 161.76 | 155.00 | 156.27 | -2.799% | 20,177 | -14.513% |
| 2026-01-21 | 154.76 | 163.37 | 151.82 | 160.77 | +5.085% | 45,677 | -16.906% |
| 2026-01-20 | 164.37 | 164.37 | 151.66 | 152.99 | -6.651% | 33,933 | -12.681% |
| 2026-01-19 | 169.49 | 169.50 | 156.98 | 163.89 | -2.851% | 34,754 | -18.488% |
| 2026-01-18 | 174.70 | 177.25 | 168.58 | 168.70 | -2.890% | 32,658 | -20.812% |
| 2026-01-17 | 175.10 | 177.64 | 173.27 | 173.72 | -1.026% | 26,800 | -23.100% |
| 2026-01-16 | 171.59 | 176.53 | 168.31 | 175.52 | +2.733% | 29,704 | -23.889% |
| 2026-01-15 | 175.01 | 178.71 | 169.10 | 170.85 | -4.404% | 52,513 | -21.809% |
| 2026-01-14 | 177.32 | 181.94 | 173.26 | 178.72 | +1.338% | 38,506 | -25.252% |
| 2026-01-13 | 166.42 | 181.18 | 164.53 | 176.36 | +6.820% | 46,937 | -24.252% |
| 2026-01-12 | 167.64 | 171.31 | 160.34 | 165.10 | -0.811% | 38,383 | -19.085% |
| 2026-01-11 | 164.98 | 171.41 | 164.41 | 166.45 | +1.506% | 18,106 | -19.742% |
| 2026-01-10 | 164.80 | 167.13 | 163.19 | 163.98 | -0.972% | 8,321 | -18.533% |
| 2026-01-09 | 164.12 | 170.32 | 162.51 | 165.59 | +0.822% | 25,943 | -19.325% |
| 2026-01-08 | 167.26 | 169.05 | 160.96 | 164.24 | -1.794% | 39,288 | -18.662% |
| 2026-01-07 | 171.85 | 176.37 | 159.41 | 167.24 | -5.064% | 29,713 | -20.121% |
| 2026-01-06 | 172.42 | 176.96 | 162.07 | 176.16 | +2.987% | 58,761 | -24.166% |
| 2026-01-05 | 163.86 | 175.26 | 155.00 | 171.05 | +4.305% | 70,382 | -21.900% |
| 2026-01-04 | 163.09 | 166.10 | 153.79 | 163.99 | +0.750% | 48,465 | -18.538% |
| 2026-01-03 | 165.88 | 167.85 | 157.80 | 162.77 | -1.381% | 41,203 | -17.927% |
| 2026-01-02 | 149.05 | 165.92 | 147.73 | 165.05 | +10.958% | 68,025 | -19.061% |
| 2026-01-01 | 146.26 | 149.43 | 144.85 | 148.75 | +1.807% | 24,622 | -10.192% |
| 2025-12-31 | 149.23 | 151.16 | 143.47 | 146.11 | -2.235% | 49,971 | -8.569% |
| 2025-12-30 | 150.05 | 152.37 | 147.00 | 149.45 | +0.114% | 20,996 | -10.612% |
| 2025-12-29 | 154.73 | 159.12 | 148.47 | 149.28 | -2.895% | 51,223 | -10.510% |
| 2025-12-28 | 154.76 | 157.28 | 152.48 | 153.73 | -1.607% | 20,402 | -13.101% |
| 2025-12-27 | 154.66 | 157.55 | 153.75 | 156.24 | +1.567% | 31,198 | -14.497% |
| 2025-12-26 | 148.75 | 157.28 | 148.44 | 153.83 | +3.283% | 34,072 | -13.157% |
| 2025-12-25 | 149.41 | 154.44 | 147.97 | 148.94 | +0.452% | 35,218 | -10.306% |
| 2025-12-24 | 150.80 | 151.72 | 146.38 | 148.27 | -1.665% | 44,038 | -9.901% |
| 2025-12-23 | 150.07 | 155.53 | 147.43 | 150.78 | +1.317% | 60,950 | -11.401% |
| 2025-12-22 | 163.84 | 166.48 | 140.00 | 148.82 | -8.906% | 132,215 | -10.234% |
| 2025-12-21 | 180.01 | 180.05 | 156.27 | 163.37 | -9.178% | 58,449 | -18.229% |
| 2025-12-20 | 181.87 | 183.13 | 179.66 | 179.88 | -0.920% | 16,619 | -25.734% |
| 2025-12-19 | 173.99 | 187.40 | 171.60 | 181.55 | +4.712% | 32,829 | -26.417% |
| 2025-12-18 | 178.01 | 185.25 | 169.44 | 173.38 | -3.302% | 48,076 | -22.950% |
| 2025-12-17 | 185.76 | 192.92 | 176.67 | 179.30 | -3.555% | 52,905 | -25.494% |
| 2025-12-16 | 192.37 | 193.25 | 183.29 | 185.91 | -4.066% | 51,796 | -28.143% |
| 2025-12-15 | 188.80 | 196.70 | 145.03 | 193.79 | +3.245% | 54,134 | -31.065% |
| 2025-12-14 | 195.01 | 198.16 | 185.40 | 187.70 | -4.269% | 28,499 | -28.828% |
| 2025-12-13 | 192.69 | 202.70 | 191.36 | 196.07 | +2.338% | 17,628 | -31.866% |
| 2025-12-12 | 202.62 | 207.00 | 189.44 | 191.59 | -5.346% | 51,387 | -30.273% |
| 2025-12-11 | 197.11 | 203.29 | 187.00 | 202.41 | +2.804% | 39,181 | -34.000% |
| 2025-12-10 | 200.06 | 207.25 | 195.65 | 196.89 | -2.929% | 40,995 | -32.150% |
| 2025-12-09 | 191.00 | 206.37 | 187.16 | 202.83 | +5.701% | 132,236 | -34.137% |
| 2025-12-08 | 187.33 | 200.00 | 185.93 | 191.89 | +2.369% | 47,039 | -30.382% |
| 2025-12-07 | 189.16 | 195.06 | 181.95 | 187.45 | +0.375% | 30,682 | -28.733% |
| 2025-12-06 | 184.46 | 191.53 | 182.26 | 186.75 | +1.594% | 17,920 | -28.466% |
| 2025-12-05 | 189.28 | 193.57 | 181.52 | 183.82 | -3.835% | 41,654 | -27.326% |
| 2025-12-04 | 196.55 | 199.47 | 187.42 | 191.15 | -3.722% | 41,239 | -30.112% |
| 2025-12-03 | 190.34 | 203.44 | 189.40 | 198.54 | +4.434% | 59,893 | -32.714% |
| 2025-12-02 | 169.15 | 191.25 | 167.24 | 190.11 | +11.072% | 58,546 | -29.730% |
| 2025-12-01 | 177.01 | 178.04 | 162.17 | 171.16 | -3.740% | 83,557 | -21.950% |
| 2025-11-30 | 183.51 | 190.83 | 176.60 | 177.81 | -2.565% | 46,716 | -24.869% |
| 2025-11-29 | 182.18 | 186.67 | 180.91 | 182.49 | -1.612% | 16,450 | -26.796% |
| 2025-11-28 | 188.05 | 189.18 | 182.32 | 185.48 | -0.317% | 27,000 | -27.976% |
| 2025-11-27 | 185.69 | 189.35 | 181.85 | 186.07 | +0.124% | 30,270 | -28.204% |
| 2025-11-26 | 179.18 | 190.00 | 174.77 | 185.84 | +3.850% | 41,742 | -28.116% |
| 2025-11-25 | 179.77 | 181.58 | 174.11 | 178.95 | -0.256% | 40,459 | -25.348% |
| 2025-11-24 | 169.98 | 180.12 | 165.51 | 179.41 | +7.251% | 56,134 | -25.539% |
| 2025-11-23 | 163.45 | 171.62 | 160.26 | 167.28 | +4.049% | 39,529 | -20.140% |
| 2025-11-22 | 158.10 | 163.46 | 155.10 | 160.77 | +2.122% | 40,872 | -16.906% |
| 2025-11-21 | 166.67 | 167.80 | 146.54 | 157.43 | -4.350% | 75,363 | -15.143% |
| 2025-11-20 | 174.97 | 179.43 | 158.95 | 164.59 | -5.544% | 53,009 | -18.835% |
| 2025-11-19 | 176.02 | 178.93 | 163.53 | 174.25 | -2.228% | 55,638 | -23.334% |
| 2025-11-18 | 169.43 | 179.69 | 163.76 | 178.22 | +5.945% | 65,623 | -25.042% |
| 2025-11-17 | 174.75 | 182.71 | 164.77 | 168.22 | -2.107% | 60,640 | -20.586% |
| 2025-11-16 | 180.87 | 182.31 | 167.65 | 171.84 | -3.747% | 46,139 | -22.259% |
| 2025-11-15 | 174.77 | 182.65 | 173.74 | 178.53 | +2.421% | 27,914 | -25.172% |
| 2025-11-14 | 198.37 | 201.16 | 172.75 | 174.31 | -12.394% | 105,645 | -23.361% |
| 2025-11-13 | 207.79 | 216.71 | 190.52 | 198.97 | -2.704% | 43,140 | -32.859% |
| 2025-11-12 | 214.49 | 219.50 | 202.85 | 204.50 | -1.417% | 52,940 | -34.675% |
| 2025-11-11 | 229.66 | 232.52 | 206.98 | 207.44 | -8.858% | 58,232 | -35.601% |
| 2025-11-10 | 214.99 | 229.33 | 210.65 | 227.60 | +7.521% | 67,943 | -41.305% |
| 2025-11-09 | 197.01 | 215.01 | 196.65 | 211.68 | +4.327% | 28,473 | -36.891% |
| 2025-11-08 | 209.83 | 210.94 | 198.42 | 202.90 | -2.335% | 62,743 | -34.160% |
| 2025-11-07 | 198.09 | 212.61 | 189.76 | 207.75 | +5.930% | 46,416 | -35.697% |
| 2025-11-06 | 200.01 | 206.30 | 192.68 | 196.12 | -3.465% | 31,528 | -31.884% |
| 2025-11-05 | 187.35 | 205.28 | 180.65 | 203.16 | +7.469% | 56,223 | -34.244% |
| 2025-11-04 | 201.01 | 205.97 | 176.78 | 189.04 | -5.400% | 77,467 | -29.332% |
| 2025-11-03 | 228.32 | 232.91 | 194.99 | 199.83 | -13.396% | 64,724 | -33.148% |
| 2025-11-02 | 223.31 | 236.86 | 218.28 | 230.74 | +3.956% | 37,005 | -42.104% |
| 2025-11-01 | 227.63 | 229.25 | 221.09 | 221.96 | -2.968% | 19,061 | -39.813% |
| 2025-10-31 | 216.79 | 235.55 | 212.24 | 228.75 | +6.475% | 44,652 | -41.600% |
| 2025-10-30 | 226.01 | 231.22 | 207.23 | 214.84 | -5.673% | 36,404 | -37.819% |
| 2025-10-29 | 228.68 | 235.41 | 221.54 | 227.76 | -0.706% | 39,998 | -41.346% |
| 2025-10-28 | 235.51 | 238.87 | 224.61 | 229.38 | 0.000% | 25,040 | -41.760% |