ACMR
ACM Research, Inc. Class A Common Stock
stockNASDAQ
Market OpenNov 11, 2026 12:42:22 PM EST
53.54USD+10.016%(+4.87)463,469
Pre-marketNov 11, 2026 9:21:30 AM EST
52.20USD+7.253%(+3.53)
ACMR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 50.86 | 53.68 | 50.68 | 53.54 | +10.006% | 463,469 | 0.000% |
| 2026-11-10 | 49.00 | 50.54 | 46.90 | 48.67 | -2.171% | 981,359 | +10.006% |
| 2026-11-09 | 46.20 | 50.65 | 45.52 | 49.75 | +11.522% | 1,901,210 | +7.618% |
| 2026-11-06 | 43.00 | 44.86 | 41.30 | 44.61 | +13.483% | 1,426,550 | +20.018% |
| 2026-11-05 | 41.05 | 44.47 | 37.47 | 39.31 | -11.524% | 2,819,588 | +36.199% |
| 2026-11-04 | 45.33 | 47.30 | 43.38 | 44.43 | -1.985% | 1,687,955 | +20.504% |
| 2026-11-03 | 46.67 | 46.75 | 44.23 | 45.33 | +2.673% | 1,319,524 | +18.112% |
| 2026-11-02 | 46.55 | 47.33 | 43.59 | 44.15 | -2.903% | 1,147,802 | +21.268% |
| 2026-10-30 | 46.48 | 47.35 | 43.57 | 45.47 | -7.750% | 1,247,093 | +17.748% |
| 2026-10-29 | 51.39 | 51.56 | 48.66 | 49.29 | -7.035% | 1,002,413 | +8.622% |
| 2026-10-28 | 54.05 | 55.00 | 52.05 | 53.02 | +2.020% | 1,351,887 | +0.981% |
| 2026-10-27 | 51.45 | 52.66 | 51.23 | 51.97 | +1.982% | 897,546 | +3.021% |
| 2026-10-26 | 51.56 | 52.65 | 50.05 | 50.96 | +0.811% | 731,280 | +5.063% |
| 2026-10-23 | 48.58 | 51.55 | 48.38 | 50.55 | +2.911% | 929,633 | +5.915% |
| 2026-10-22 | 51.29 | 52.72 | 48.25 | 49.12 | -10.185% | 1,417,741 | +8.998% |
| 2026-10-21 | 56.62 | 56.62 | 54.27 | 54.69 | -0.491% | 630,164 | -2.103% |
| 2026-10-20 | 55.13 | 56.91 | 53.87 | 54.96 | -2.015% | 674,473 | -2.584% |
| 2026-10-19 | 56.35 | 57.98 | 55.70 | 56.09 | +5.631% | 990,016 | -4.546% |
| 2026-10-16 | 57.35 | 57.35 | 52.95 | 53.10 | -8.590% | 1,443,442 | +0.829% |
| 2026-10-15 | 57.31 | 58.31 | 54.72 | 58.09 | -4.957% | 1,955,313 | -7.833% |
| 2026-10-14 | 62.90 | 63.66 | 60.60 | 61.12 | -5.723% | 1,099,672 | -12.402% |
| 2026-10-13 | 66.35 | 66.67 | 63.00 | 64.83 | -4.802% | 1,259,602 | -17.415% |
| 2026-10-12 | 70.59 | 70.59 | 68.00 | 68.10 | -4.582% | 619,527 | -21.380% |
| 2026-10-09 | 71.86 | 72.90 | 69.36 | 71.37 | +0.805% | 739,800 | -24.982% |
| 2026-10-08 | 70.78 | 73.33 | 68.86 | 70.80 | -2.707% | 1,552,964 | -24.379% |
| 2026-10-07 | 72.43 | 73.96 | 70.99 | 72.77 | -3.424% | 1,208,619 | -26.426% |
| 2026-10-06 | 77.04 | 78.42 | 75.08 | 75.35 | -1.077% | 1,882,821 | -28.945% |
| 2026-10-05 | 82.86 | 83.39 | 75.19 | 76.17 | -8.647% | 2,148,355 | -29.710% |
| 2026-10-02 | 86.09 | 86.20 | 82.63 | 83.38 | -0.239% | 1,263,697 | -35.788% |
| 2026-10-01 | 81.50 | 85.23 | 81.25 | 83.58 | +3.287% | 1,430,840 | -35.942% |
| 2026-09-30 | 76.42 | 82.47 | 76.11 | 80.92 | +7.023% | 1,822,712 | -33.836% |
| 2026-09-29 | 78.71 | 78.75 | 74.83 | 75.61 | -0.448% | 692,571 | -29.189% |
| 2026-09-28 | 76.19 | 76.98 | 73.47 | 75.95 | -1.746% | 836,679 | -29.506% |
| 2026-09-25 | 77.97 | 78.46 | 76.08 | 77.30 | +1.470% | 611,301 | -30.737% |
| 2026-09-24 | 78.10 | 78.62 | 74.14 | 76.18 | -5.566% | 1,583,601 | -29.719% |
| 2026-09-23 | 74.65 | 82.78 | 72.40 | 80.67 | +6.425% | 2,824,024 | -33.631% |
| 2026-09-22 | 72.00 | 76.08 | 71.72 | 75.80 | +4.164% | 1,249,869 | -29.367% |
| 2026-09-21 | 71.45 | 73.40 | 70.61 | 72.77 | +6.218% | 1,565,663 | -26.426% |
| 2026-09-18 | 68.72 | 69.44 | 67.77 | 68.51 | +1.092% | 1,601,091 | -21.851% |
| 2026-09-17 | 67.69 | 68.50 | 65.94 | 67.77 | +4.551% | 840,072 | -20.997% |
| 2026-09-16 | 65.68 | 66.60 | 63.41 | 64.82 | +1.376% | 703,762 | -17.402% |
| 2026-09-15 | 68.12 | 68.87 | 62.78 | 63.94 | -4.367% | 1,261,776 | -16.265% |
| 2026-09-14 | 67.57 | 69.02 | 65.79 | 66.86 | -7.139% | 880,109 | -19.922% |
| 2026-09-11 | 73.52 | 74.65 | 71.63 | 72.00 | -0.539% | 642,811 | -25.639% |
| 2026-09-10 | 71.18 | 77.13 | 71.00 | 72.39 | -1.950% | 707,053 | -26.040% |
| 2026-09-09 | 76.38 | 77.90 | 73.13 | 73.83 | -4.005% | 891,251 | -27.482% |
| 2026-09-08 | 76.99 | 78.71 | 75.46 | 76.91 | +3.318% | 954,065 | -30.386% |
| 2026-09-04 | 71.25 | 74.84 | 71.00 | 74.44 | +7.231% | 643,525 | -28.076% |
| 2026-09-03 | 69.20 | 69.77 | 66.42 | 69.42 | -0.687% | 595,016 | -22.875% |
| 2026-09-02 | 70.52 | 70.57 | 68.40 | 69.90 | -0.200% | 785,033 | -23.405% |
| 2026-09-01 | 71.44 | 71.78 | 69.17 | 70.04 | -3.818% | 1,672,326 | -23.558% |
| 2026-08-31 | 74.97 | 75.95 | 71.95 | 72.82 | -2.150% | 861,596 | -26.476% |
| 2026-08-28 | 79.27 | 80.20 | 73.82 | 74.42 | -7.541% | 889,083 | -28.057% |
| 2026-08-27 | 81.65 | 81.72 | 78.90 | 80.49 | +1.744% | 540,625 | -33.482% |
| 2026-08-26 | 80.97 | 83.50 | 78.11 | 79.11 | -0.827% | 649,045 | -32.322% |
| 2026-08-25 | 79.58 | 80.47 | 78.11 | 79.77 | +3.135% | 565,535 | -32.882% |
| 2026-08-24 | 77.25 | 79.67 | 76.57 | 77.34 | -2.600% | 696,515 | -30.778% |
| 2026-08-21 | 79.61 | 80.20 | 76.10 | 79.41 | +1.133% | 546,938 | -32.578% |
| 2026-08-20 | 77.10 | 78.72 | 75.45 | 78.52 | +1.199% | 811,222 | -31.814% |
| 2026-08-19 | 85.00 | 85.04 | 77.26 | 77.59 | -8.036% | 1,111,756 | -30.996% |
| 2026-08-18 | 80.80 | 84.99 | 78.04 | 84.37 | -1.483% | 2,461,438 | -36.541% |
| 2026-08-17 | 81.35 | 85.95 | 79.54 | 85.64 | +6.491% | 1,082,905 | -37.482% |
| 2026-08-14 | 80.20 | 82.09 | 77.81 | 80.42 | -0.948% | 557,654 | -33.425% |
| 2026-08-13 | 80.24 | 84.15 | 80.24 | 81.19 | -0.086% | 465,843 | -34.056% |
| 2026-08-12 | 84.37 | 85.10 | 81.22 | 81.26 | +1.677% | 593,738 | -34.113% |
| 2026-08-11 | 80.53 | 81.59 | 78.49 | 79.92 | +0.642% | 619,786 | -33.008% |
| 2026-08-10 | 87.30 | 88.81 | 79.33 | 79.41 | -5.239% | 1,300,874 | -32.578% |
| 2026-08-07 | 92.55 | 92.55 | 78.73 | 83.80 | +6.103% | 1,427,256 | -36.110% |
| 2026-08-06 | 77.67 | 81.19 | 75.90 | 78.98 | -1.151% | 1,053,007 | -32.211% |
| 2026-08-05 | 81.07 | 84.28 | 79.34 | 79.90 | -3.163% | 613,138 | -32.991% |
| 2026-08-04 | 83.47 | 84.33 | 80.25 | 82.51 | +4.921% | 719,549 | -35.111% |
| 2026-08-03 | 74.83 | 79.53 | 74.00 | 78.64 | +0.217% | 927,247 | -31.918% |
| 2026-07-31 | 83.67 | 85.00 | 76.60 | 78.47 | -0.229% | 897,223 | -31.770% |
| 2026-07-30 | 72.84 | 78.97 | 69.89 | 78.65 | +20.444% | 1,590,539 | -31.926% |
| 2026-07-29 | 71.30 | 72.16 | 63.53 | 65.30 | -9.331% | 2,095,782 | -18.009% |
| 2026-07-28 | 75.10 | 75.95 | 69.83 | 72.02 | -9.941% | 1,374,370 | -25.660% |
| 2026-07-27 | 84.65 | 85.20 | 75.50 | 79.97 | -5.159% | 1,041,890 | -33.050% |
| 2026-07-24 | 88.22 | 88.22 | 82.73 | 84.32 | -4.637% | 581,035 | -36.504% |
| 2026-07-23 | 88.80 | 90.52 | 86.63 | 88.42 | -1.218% | 662,439 | -39.448% |
| 2026-07-22 | 91.18 | 94.51 | 89.35 | 89.51 | -6.046% | 702,324 | -40.185% |
| 2026-07-21 | 88.17 | 95.44 | 87.28 | 95.27 | +15.451% | 1,271,542 | -43.802% |
| 2026-07-20 | 85.57 | 86.66 | 82.47 | 82.52 | -1.668% | 728,448 | -35.119% |
| 2026-07-17 | 78.67 | 86.99 | 77.46 | 83.92 | -0.202% | 964,295 | -36.201% |
| 2026-07-16 | 86.69 | 89.58 | 83.01 | 84.09 | -8.558% | 1,232,050 | -36.330% |
| 2026-07-15 | 100.36 | 101.00 | 87.15 | 91.96 | -7.012% | 1,389,800 | -41.779% |
| 2026-07-14 | 100.80 | 101.29 | 93.95 | 98.89 | +5.118% | 660,654 | -45.862% |
| 2026-07-13 | 98.49 | 99.40 | 93.50 | 94.08 | -8.660% | 674,101 | -43.091% |
| 2026-07-10 | 100.00 | 105.24 | 96.51 | 103.00 | -2.867% | 915,351 | -48.019% |
| 2026-07-09 | 107.00 | 108.82 | 104.72 | 106.04 | +8.127% | 1,168,183 | -49.510% |
| 2026-07-08 | 94.66 | 98.57 | 93.53 | 98.07 | +3.602% | 1,068,663 | -45.406% |
| 2026-07-07 | 92.56 | 94.90 | 89.26 | 94.66 | -3.918% | 1,841,420 | -43.440% |
| 2026-07-06 | 102.00 | 106.39 | 97.26 | 98.52 | +0.767% | 1,508,298 | -45.656% |
| 2026-07-02 | 116.65 | 116.65 | 94.72 | 97.77 | -16.550% | 2,944,321 | -45.239% |
| 2026-07-01 | 117.52 | 123.61 | 114.37 | 117.16 | -7.668% | 1,876,993 | -54.302% |
| 2026-06-30 | 120.97 | 127.19 | 118.47 | 126.89 | +6.738% | 2,013,065 | -57.806% |
| 2026-06-29 | 112.06 | 120.70 | 110.10 | 118.88 | +13.761% | 2,505,434 | -54.963% |
| 2026-06-26 | 100.98 | 105.52 | 100.31 | 104.50 | -2.208% | 3,421,518 | -48.766% |
| 2026-06-25 | 107.17 | 108.87 | 98.45 | 106.86 | +5.177% | 1,752,029 | -49.897% |
| 2026-06-24 | 101.96 | 105.90 | 97.14 | 101.60 | +2.502% | 1,729,084 | -47.303% |
| 2026-06-23 | 94.05 | 100.88 | 93.13 | 99.12 | -3.926% | 1,768,682 | -45.985% |
| 2026-06-22 | 111.39 | 111.41 | 101.72 | 103.17 | -6.098% | 2,044,624 | -48.105% |
| 2026-06-18 | 102.27 | 110.18 | 100.06 | 109.87 | +14.222% | 2,986,972 | -51.270% |
| 2026-06-17 | 100.28 | 104.99 | 95.59 | 96.19 | +5.495% | 2,013,898 | -44.339% |
| 2026-06-16 | 96.35 | 99.97 | 90.71 | 91.18 | -4.233% | 1,363,993 | -41.281% |
| 2026-06-15 | 97.55 | 99.00 | 91.56 | 95.21 | +1.341% | 1,373,096 | -43.766% |
| 2026-06-12 | 92.49 | 99.45 | 90.84 | 93.95 | +2.454% | 2,246,171 | -43.012% |
| 2026-06-11 | 84.35 | 91.99 | 82.20 | 91.70 | +14.682% | 1,424,498 | -41.614% |
| 2026-06-10 | 81.10 | 85.20 | 76.81 | 79.96 | -1.684% | 1,160,962 | -33.042% |
| 2026-06-09 | 85.00 | 88.99 | 74.19 | 81.33 | +0.943% | 1,658,787 | -34.169% |
| 2026-06-08 | 83.83 | 83.83 | 78.84 | 80.57 | +5.610% | 1,392,273 | -33.548% |
| 2026-06-05 | 85.27 | 86.31 | 75.61 | 76.29 | -15.426% | 1,900,949 | -29.820% |
| 2026-06-04 | 85.60 | 91.56 | 83.60 | 90.20 | +1.514% | 1,667,343 | -40.646% |
| 2026-06-03 | 92.01 | 93.50 | 86.63 | 88.86 | -3.329% | 1,621,539 | -39.748% |
| 2026-06-02 | 84.69 | 92.13 | 83.23 | 91.92 | +12.029% | 1,599,526 | -41.754% |
| 2026-06-01 | 83.50 | 86.49 | 80.92 | 82.05 | -5.210% | 1,853,474 | -34.747% |
| 2026-05-29 | 92.80 | 94.21 | 86.07 | 86.56 | -6.784% | 2,251,620 | -38.147% |
| 2026-05-28 | 88.52 | 93.90 | 87.01 | 92.86 | +4.761% | 2,223,914 | -42.343% |
| 2026-05-27 | 86.46 | 89.78 | 83.37 | 88.64 | +2.521% | 2,297,823 | -39.598% |
| 2026-05-26 | 79.61 | 86.50 | 76.37 | 86.46 | +17.873% | 3,615,934 | -38.075% |
| 2026-05-22 | 72.29 | 76.36 | 69.76 | 73.35 | +2.458% | 1,832,728 | -27.007% |
| 2026-05-21 | 70.87 | 72.69 | 69.10 | 71.59 | -0.014% | 942,649 | -25.213% |
| 2026-05-20 | 69.35 | 71.65 | 66.85 | 71.60 | +7.750% | 1,591,910 | -25.223% |
| 2026-05-19 | 63.70 | 68.77 | 63.44 | 66.45 | +5.059% | 1,760,929 | -19.428% |
| 2026-05-18 | 65.68 | 67.00 | 61.05 | 63.25 | -0.660% | 1,209,092 | -15.352% |
| 2026-05-15 | 60.77 | 65.29 | 59.25 | 63.67 | +0.760% | 2,731,186 | -15.910% |
| 2026-05-14 | 64.82 | 65.28 | 62.60 | 63.19 | -2.409% | 2,206,318 | -15.271% |
| 2026-05-13 | 63.00 | 67.66 | 60.20 | 64.75 | +2.794% | 3,474,906 | -17.313% |
| 2026-05-12 | 61.59 | 63.80 | 59.35 | 62.99 | -2.598% | 2,205,541 | -15.002% |
| 2026-05-11 | 61.48 | 65.98 | 60.62 | 64.67 | +8.053% | 2,013,459 | -17.210% |
| 2026-05-08 | 60.09 | 61.60 | 57.28 | 59.85 | +1.098% | 1,160,156 | -10.543% |
| 2026-05-07 | 53.00 | 63.95 | 52.50 | 59.20 | +6.898% | 2,981,158 | -9.561% |
| 2026-05-06 | 54.11 | 55.54 | 52.50 | 55.38 | +4.886% | 1,471,470 | -3.322% |
| 2026-05-05 | 53.44 | 54.78 | 52.38 | 52.80 | +3.065% | 1,051,069 | +1.402% |
| 2026-05-04 | 52.23 | 52.52 | 49.47 | 51.23 | -1.764% | 759,863 | +4.509% |
| 2026-05-01 | 51.38 | 52.90 | 50.46 | 52.15 | +0.890% | 870,198 | +2.665% |
| 2026-04-30 | 49.75 | 52.39 | 48.87 | 51.69 | +6.249% | 877,840 | +3.579% |
| 2026-04-29 | 50.90 | 50.98 | 47.73 | 48.65 | -1.777% | 836,744 | +10.051% |
| 2026-04-28 | 51.25 | 51.61 | 47.76 | 49.53 | -6.951% | 1,071,531 | +8.096% |
| 2026-04-27 | 54.92 | 56.30 | 51.88 | 53.23 | -5.116% | 1,259,976 | +0.582% |
| 2026-04-24 | 55.80 | 57.27 | 54.87 | 56.10 | +3.908% | 828,678 | -4.563% |
| 2026-04-23 | 54.95 | 56.60 | 53.12 | 53.99 | -0.990% | 930,974 | -0.833% |
| 2026-04-22 | 52.50 | 54.59 | 52.20 | 54.53 | +6.483% | 1,319,756 | -1.816% |
| 2026-04-21 | 50.60 | 52.37 | 50.60 | 51.21 | +3.059% | 1,031,118 | +4.550% |
| 2026-04-20 | 49.91 | 50.80 | 47.50 | 49.69 | -1.818% | 1,369,361 | +7.748% |
| 2026-04-17 | 49.79 | 52.91 | 49.65 | 50.61 | +5.680% | 2,154,773 | +5.789% |
| 2026-04-16 | 49.70 | 49.79 | 46.79 | 47.89 | -3.816% | 1,116,971 | +11.798% |
| 2026-04-15 | 50.19 | 50.49 | 47.67 | 49.79 | -1.892% | 749,462 | +7.532% |
| 2026-04-14 | 50.46 | 51.44 | 49.60 | 50.75 | +2.277% | 703,814 | +5.498% |
| 2026-04-13 | 47.79 | 50.32 | 47.32 | 49.62 | +3.224% | 886,273 | +7.900% |
| 2026-04-10 | 47.76 | 48.90 | 47.13 | 48.07 | +2.342% | 859,852 | +11.379% |
| 2026-04-09 | 46.14 | 47.21 | 46.00 | 46.97 | +1.799% | 858,860 | +13.988% |
| 2026-04-08 | 47.09 | 47.50 | 44.92 | 46.14 | +10.093% | 1,362,437 | +16.038% |
| 2026-04-07 | 40.91 | 42.20 | 40.57 | 41.91 | +0.576% | 638,385 | +27.750% |
| 2026-04-06 | 41.12 | 41.87 | 40.59 | 41.67 | +2.787% | 796,090 | +28.486% |
| 2026-04-02 | 38.03 | 41.78 | 37.91 | 40.54 | +0.198% | 777,516 | +32.067% |
| 2026-04-01 | 40.41 | 42.49 | 40.29 | 40.46 | +2.821% | 1,051,919 | +32.328% |
| 2026-03-31 | 38.19 | 39.39 | 37.16 | 39.35 | +3.744% | 1,498,098 | +36.061% |
| 2026-03-30 | 40.17 | 40.55 | 37.64 | 37.93 | -5.341% | 1,276,780 | +41.155% |
| 2026-03-27 | 40.56 | 41.49 | 39.73 | 40.07 | -2.707% | 968,530 | +33.616% |
| 2026-03-26 | 44.25 | 44.68 | 40.88 | 41.19 | -9.761% | 936,316 | +29.999% |
| 2026-03-25 | 46.59 | 46.77 | 44.98 | 45.64 | -0.610% | 548,901 | +17.309% |
| 2026-03-24 | 44.02 | 46.91 | 44.02 | 45.92 | +2.431% | 646,042 | +16.594% |
| 2026-03-23 | 45.01 | 46.45 | 44.46 | 44.83 | +2.939% | 757,439 | +19.429% |
| 2026-03-20 | 46.08 | 46.53 | 42.68 | 43.55 | -6.545% | 2,228,570 | +22.939% |
| 2026-03-19 | 45.00 | 47.34 | 44.04 | 46.60 | 0.000% | 755,057 | +14.893% |
| 2026-03-18 | 47.95 | 48.54 | 46.54 | 46.60 | -1.563% | 800,505 | +14.893% |
| 2026-03-17 | 47.63 | 48.66 | 47.18 | 47.34 | +0.895% | 982,829 | +13.097% |
| 2026-03-16 | 48.35 | 48.85 | 46.91 | 46.92 | +1.164% | 876,001 | +14.109% |
| 2026-03-13 | 45.60 | 47.20 | 45.34 | 46.38 | +2.452% | 923,181 | +15.438% |
| 2026-03-12 | 46.63 | 46.64 | 44.38 | 45.27 | -5.451% | 1,179,308 | +18.268% |
| 2026-03-11 | 47.90 | 48.61 | 47.18 | 47.88 | -0.375% | 942,624 | +11.821% |
| 2026-03-10 | 47.18 | 50.27 | 46.48 | 48.06 | +2.934% | 1,811,069 | +11.402% |
| 2026-03-09 | 43.87 | 46.86 | 42.83 | 46.69 | +3.940% | 1,174,180 | +14.671% |
| 2026-03-06 | 45.89 | 47.63 | 44.88 | 44.92 | -7.017% | 1,212,127 | +19.190% |
| 2026-03-05 | 50.16 | 50.75 | 46.76 | 48.31 | -6.773% | 1,497,048 | +10.826% |
| 2026-03-04 | 52.35 | 53.37 | 51.22 | 51.82 | +0.543% | 1,463,792 | +3.319% |
| 2026-03-03 | 53.91 | 54.00 | 50.62 | 51.54 | -9.753% | 2,884,370 | +3.880% |
| 2026-03-02 | 54.41 | 57.83 | 53.86 | 57.11 | +2.568% | 1,829,591 | -6.251% |
| 2026-02-27 | 56.00 | 58.41 | 55.00 | 55.68 | -2.384% | 1,977,674 | -3.843% |
| 2026-02-26 | 62.50 | 65.66 | 54.50 | 57.04 | -16.693% | 4,075,064 | -6.136% |
| 2026-02-25 | 68.27 | 69.46 | 66.50 | 68.47 | +1.048% | 1,354,896 | -21.805% |
| 2026-02-24 | 65.87 | 68.94 | 65.87 | 67.76 | +4.054% | 915,999 | -20.986% |
| 2026-02-23 | 66.44 | 67.30 | 62.87 | 65.12 | -2.208% | 1,032,842 | -17.783% |
| 2026-02-20 | 64.60 | 67.99 | 64.60 | 66.59 | +1.897% | 933,871 | -19.598% |
| 2026-02-19 | 64.00 | 65.45 | 63.18 | 65.35 | +1.145% | 1,005,930 | -18.072% |
| 2026-02-18 | 64.29 | 66.49 | 63.61 | 64.61 | -0.875% | 1,104,313 | -17.134% |
| 2026-02-17 | 64.30 | 65.35 | 62.91 | 65.18 | +0.524% | 925,394 | -17.858% |
| 2026-02-13 | 64.47 | 66.03 | 62.56 | 64.84 | +1.154% | 1,382,669 | -17.428% |
| 2026-02-12 | 70.07 | 70.10 | 63.40 | 64.10 | -9.310% | 2,164,355 | -16.474% |
| 2026-02-11 | 65.12 | 71.65 | 65.00 | 70.68 | +12.333% | 2,799,351 | -24.250% |
| 2026-02-10 | 62.56 | 64.60 | 60.62 | 62.92 | +0.447% | 844,924 | -14.908% |
| 2026-02-09 | 61.31 | 63.11 | 60.15 | 62.64 | +0.256% | 1,136,933 | -14.527% |
| 2026-02-06 | 56.69 | 62.97 | 56.22 | 62.48 | +14.874% | 1,713,033 | -14.309% |
| 2026-02-05 | 53.52 | 55.11 | 50.31 | 54.39 | -3.752% | 1,967,355 | -1.563% |
| 2026-02-04 | 60.04 | 60.35 | 54.30 | 56.51 | -7.724% | 2,146,088 | -5.256% |
| 2026-02-03 | 62.50 | 64.79 | 59.36 | 61.24 | +0.196% | 2,077,052 | -12.573% |
| 2026-02-02 | 56.70 | 61.58 | 55.74 | 61.12 | +5.162% | 2,423,959 | -12.402% |
| 2026-01-30 | 53.58 | 58.18 | 53.39 | 58.12 | +6.291% | 2,545,013 | -7.880% |
| 2026-01-29 | 56.15 | 57.05 | 52.30 | 54.68 | -1.990% | 1,041,348 | -2.085% |
| 2026-01-28 | 54.61 | 56.45 | 54.33 | 55.79 | +3.411% | 923,016 | -4.033% |
| 2026-01-27 | 51.57 | 54.74 | 51.45 | 53.95 | +5.515% | 1,028,923 | -0.760% |
| 2026-01-26 | 49.52 | 51.18 | 48.43 | 51.13 | +2.568% | 1,238,950 | +4.713% |
| 2026-01-23 | 52.09 | 52.39 | 49.75 | 49.85 | -3.522% | 1,110,398 | +7.402% |
| 2026-01-22 | 55.00 | 56.30 | 51.07 | 51.67 | -3.330% | 1,498,844 | +3.619% |
| 2026-01-21 | 52.08 | 54.51 | 50.80 | 53.45 | +4.476% | 1,688,741 | +0.168% |
| 2026-01-20 | 51.82 | 54.41 | 51.04 | 51.16 | -4.588% | 1,270,270 | +4.652% |
| 2026-01-16 | 53.03 | 54.00 | 52.18 | 53.62 | +2.730% | 1,176,294 | -0.149% |
| 2026-01-15 | 52.73 | 54.36 | 52.12 | 52.20 | +3.377% | 1,655,286 | +2.577% |
| 2026-01-14 | 50.68 | 51.01 | 50.00 | 50.49 | -1.598% | 1,269,288 | +6.041% |
| 2026-01-13 | 53.28 | 53.30 | 49.50 | 51.31 | -3.842% | 2,012,988 | +4.346% |
| 2026-01-12 | 52.65 | 54.83 | 52.30 | 53.36 | +0.263% | 1,421,632 | +0.337% |
| 2026-01-09 | 49.48 | 53.54 | 49.25 | 53.22 | +8.193% | 2,207,062 | +0.601% |
| 2026-01-08 | 47.08 | 49.24 | 46.72 | 49.19 | +3.340% | 1,493,055 | +8.843% |
| 2026-01-07 | 46.09 | 47.64 | 45.80 | 47.60 | +1.493% | 1,315,207 | +12.479% |
| 2026-01-06 | 45.89 | 47.85 | 45.62 | 46.90 | +4.222% | 2,659,111 | +14.158% |
| 2026-01-05 | 45.99 | 46.13 | 44.11 | 45.00 | +0.267% | 1,484,697 | +18.978% |
| 2026-01-02 | 41.00 | 44.99 | 40.85 | 44.88 | +13.764% | 1,664,370 | +19.296% |
| 2025-12-31 | 40.66 | 40.70 | 39.29 | 39.45 | -1.866% | 1,261,299 | +35.716% |
| 2025-12-30 | 41.53 | 43.78 | 39.95 | 40.20 | +0.575% | 1,518,853 | +33.184% |
| 2025-12-29 | 40.00 | 40.58 | 39.51 | 39.97 | -1.600% | 593,799 | +33.950% |
| 2025-12-26 | 40.32 | 40.99 | 40.00 | 40.62 | +1.297% | 919,898 | +31.807% |
| 2025-12-24 | 40.20 | 40.97 | 39.80 | 40.10 | +0.552% | 514,517 | +33.516% |
| 2025-12-23 | 40.35 | 40.81 | 39.28 | 39.88 | -2.279% | 886,882 | +34.253% |
| 2025-12-22 | 40.55 | 41.92 | 40.00 | 40.81 | +2.615% | 1,413,360 | +31.193% |
| 2025-12-19 | 38.23 | 40.71 | 38.07 | 39.77 | +5.184% | 2,058,951 | +34.624% |
| 2025-12-18 | 38.51 | 39.45 | 37.57 | 37.81 | +1.204% | 1,170,498 | +41.603% |
| 2025-12-17 | 37.99 | 39.14 | 37.14 | 37.36 | +0.592% | 1,751,166 | +43.308% |
| 2025-12-16 | 37.28 | 37.86 | 36.75 | 37.14 | -1.564% | 879,829 | +44.157% |
| 2025-12-15 | 39.15 | 39.50 | 37.33 | 37.73 | -2.833% | 1,462,223 | +41.903% |
| 2025-12-12 | 41.46 | 41.47 | 37.85 | 38.83 | -2.901% | 1,632,354 | +37.883% |
| 2025-12-11 | 38.75 | 40.00 | 37.46 | 39.99 | +1.292% | 1,082,089 | +33.883% |
| 2025-12-10 | 37.21 | 39.77 | 36.66 | 39.48 | +6.587% | 1,299,530 | +35.613% |
| 2025-12-09 | 36.29 | 37.48 | 36.15 | 37.04 | +1.368% | 979,061 | +44.546% |
| 2025-12-08 | 35.45 | 37.85 | 35.45 | 36.54 | +4.103% | 1,653,484 | +46.524% |
| 2025-12-05 | 34.68 | 35.31 | 34.68 | 35.10 | +1.386% | 601,220 | +52.536% |
| 2025-12-04 | 33.85 | 34.95 | 32.91 | 34.62 | +2.004% | 850,847 | +54.650% |
| 2025-12-03 | 32.96 | 33.98 | 32.20 | 33.94 | +3.255% | 986,234 | +57.749% |
| 2025-12-02 | 33.31 | 33.74 | 32.72 | 32.87 | -1.321% | 2,104,923 | +62.884% |
| 2025-12-01 | 32.95 | 33.90 | 32.84 | 33.31 | -0.299% | 898,727 | +60.733% |
| 2025-11-28 | 33.02 | 33.47 | 32.63 | 33.41 | +1.643% | 531,052 | +60.251% |
| 2025-11-26 | 33.00 | 33.62 | 32.50 | 32.87 | -0.695% | 999,809 | +62.884% |
| 2025-11-25 | 32.64 | 33.35 | 31.24 | 33.10 | +3.405% | 1,347,200 | +61.752% |
| 2025-11-24 | 30.33 | 32.41 | 30.02 | 32.01 | +6.593% | 909,328 | +67.260% |
| 2025-11-21 | 29.37 | 30.46 | 28.46 | 30.03 | +1.213% | 1,498,666 | +78.288% |
| 2025-11-20 | 32.01 | 32.77 | 29.41 | 29.67 | -5.810% | 841,251 | +80.452% |
| 2025-11-19 | 31.08 | 32.07 | 30.80 | 31.50 | +2.372% | 693,244 | +69.968% |
| 2025-11-18 | 30.90 | 31.39 | 29.80 | 30.77 | -2.224% | 905,683 | +74.001% |
| 2025-11-17 | 31.51 | 32.69 | 31.11 | 31.47 | -0.127% | 789,909 | +70.130% |
| 2025-11-14 | 30.65 | 32.41 | 30.55 | 31.51 | -3.462% | 855,136 | +69.914% |
| 2025-11-13 | 33.81 | 34.35 | 32.27 | 32.64 | -3.461% | 2,132,093 | +64.032% |
| 2025-11-12 | 32.94 | 33.94 | 32.50 | 33.81 | +3.585% | 1,918,241 | +58.356% |
| 2025-11-11 | 32.04 | 32.72 | 30.96 | 32.64 | -0.941% | 1,713,855 | +64.032% |
| 2025-11-10 | 32.09 | 33.68 | 31.44 | 32.95 | +5.949% | 2,316,444 | +62.489% |
| 2025-11-07 | 30.17 | 31.20 | 29.58 | 31.10 | +0.582% | 1,450,252 | +72.154% |
| 2025-11-06 | 31.26 | 32.59 | 30.76 | 30.92 | -0.706% | 1,978,779 | +73.157% |
| 2025-11-05 | 30.80 | 33.34 | 30.50 | 31.14 | -19.949% | 4,860,559 | +71.933% |
| 2025-11-04 | 39.79 | 40.34 | 38.16 | 38.90 | -5.971% | 1,464,551 | +37.635% |
| 2025-11-03 | 41.86 | 42.00 | 40.56 | 41.37 | -0.217% | 893,935 | +29.417% |
| 2025-10-31 | 41.41 | 42.00 | 40.63 | 41.46 | +0.582% | 567,475 | +29.137% |
| 2025-10-30 | 41.67 | 42.30 | 40.13 | 41.22 | -2.276% | 773,017 | +29.888% |
| 2025-10-29 | 41.51 | 42.92 | 41.07 | 42.18 | +4.225% | 1,240,820 | +26.932% |
| 2025-10-28 | 41.99 | 41.99 | 40.39 | 40.47 | -4.619% | 670,291 | +32.296% |
| 2025-10-27 | 43.01 | 43.17 | 41.96 | 42.43 | +1.702% | 950,147 | +26.184% |
| 2025-10-24 | 41.14 | 42.17 | 40.62 | 41.72 | +3.652% | 988,668 | +28.332% |
| 2025-10-23 | 37.39 | 40.62 | 37.11 | 40.25 | +6.963% | 869,159 | +33.019% |
| 2025-10-22 | 38.26 | 38.84 | 36.82 | 37.63 | -3.339% | 751,921 | +42.280% |
| 2025-10-21 | 39.36 | 39.64 | 38.39 | 38.93 | -2.161% | 697,401 | +37.529% |
| 2025-10-20 | 38.46 | 40.02 | 38.42 | 39.79 | +4.518% | 1,033,558 | +34.556% |
| 2025-10-17 | 38.56 | 39.44 | 37.24 | 38.07 | -4.057% | 1,117,777 | +40.636% |
| 2025-10-16 | 39.98 | 40.43 | 38.92 | 39.68 | +0.916% | 1,377,816 | +34.929% |
| 2025-10-15 | 38.57 | 39.36 | 37.44 | 39.32 | +3.175% | 1,187,586 | +36.165% |
| 2025-10-14 | 36.80 | 39.06 | 36.76 | 38.11 | -1.333% | 970,634 | +40.488% |
| 2025-10-13 | 39.06 | 39.53 | 38.14 | 38.63 | +5.562% | 969,928 | +38.615% |
| 2025-10-10 | 41.15 | 41.18 | 36.40 | 36.59 | -10.908% | 2,379,262 | +46.324% |
| 2025-10-09 | 42.00 | 42.00 | 40.76 | 41.07 | -2.191% | 762,223 | +30.363% |
| 2025-10-08 | 40.50 | 42.00 | 40.49 | 41.99 | +3.782% | 851,758 | +27.507% |
| 2025-10-07 | 41.80 | 42.18 | 39.94 | 40.46 | -3.159% | 1,311,009 | +32.328% |
| 2025-10-06 | 42.09 | 43.50 | 41.70 | 41.78 | +0.529% | 1,199,331 | +28.147% |
| 2025-10-03 | 43.32 | 43.42 | 41.17 | 41.56 | -4.063% | 1,989,786 | +28.826% |
| 2025-10-02 | 45.00 | 45.12 | 43.21 | 43.32 | -1.051% | 1,909,050 | +23.592% |
| 2025-10-01 | 38.64 | 44.29 | 38.50 | 43.78 | +11.883% | 2,392,201 | +22.293% |
| 2025-09-30 | 38.64 | 39.60 | 38.40 | 39.13 | +1.268% | 1,578,140 | +36.826% |
| 2025-09-29 | 39.50 | 39.83 | 38.25 | 38.64 | +2.303% | 1,958,835 | +38.561% |
| 2025-09-26 | 37.00 | 38.04 | 36.85 | 37.77 | -0.501% | 1,654,925 | +41.753% |
| 2025-09-25 | 37.50 | 38.22 | 36.81 | 37.96 | -1.887% | 10,585,725 | +41.043% |
| 2025-09-24 | 39.00 | 40.10 | 38.38 | 38.69 | -0.769% | 3,447,847 | +38.382% |
| 2025-09-23 | 38.80 | 39.85 | 38.52 | 38.99 | +6.298% | 4,592,900 | +37.317% |
| 2025-09-22 | 36.00 | 37.27 | 35.87 | 36.68 | +2.201% | 2,322,758 | +45.965% |
| 2025-09-19 | 35.75 | 36.30 | 34.92 | 35.89 | -0.554% | 1,789,674 | +49.178% |
| 2025-09-18 | 34.52 | 36.17 | 34.09 | 36.09 | +6.902% | 3,399,773 | +48.351% |
| 2025-09-17 | 31.50 | 33.88 | 31.42 | 33.76 | +9.114% | 3,878,404 | +58.590% |
| 2025-09-16 | 30.02 | 31.25 | 29.96 | 30.94 | +3.721% | 1,499,860 | +73.045% |
| 2025-09-15 | 29.94 | 30.09 | 29.47 | 29.83 | -0.100% | 945,178 | +79.484% |
| 2025-09-12 | 30.04 | 30.58 | 29.63 | 29.86 | -0.797% | 1,616,143 | +79.303% |
| 2025-09-11 | 28.49 | 30.37 | 28.47 | 30.10 | +7.270% | 1,282,971 | +77.874% |
| 2025-09-10 | 28.07 | 28.76 | 27.70 | 28.06 | +0.537% | 790,780 | +90.805% |
| 2025-09-09 | 26.89 | 27.98 | 26.44 | 27.91 | +3.485% | 1,318,671 | +91.831% |
| 2025-09-08 | 27.81 | 27.91 | 26.84 | 26.97 | -1.605% | 1,200,479 | +98.517% |
| 2025-09-05 | 27.39 | 27.57 | 26.53 | 27.41 | +1.594% | 1,350,627 | +95.330% |
| 2025-09-04 | 26.41 | 27.02 | 26.10 | 26.98 | +0.559% | 1,101,550 | +98.443% |
| 2025-09-03 | 27.29 | 27.50 | 26.23 | 26.83 | -2.719% | 2,350,216 | +99.553% |
| 2025-09-02 | 27.36 | 27.98 | 26.70 | 27.58 | -2.268% | 1,199,291 | +94.126% |
| 2025-08-29 | 29.34 | 29.47 | 28.05 | 28.22 | -3.653% | 1,177,881 | +89.724% |
| 2025-08-28 | 28.99 | 29.49 | 28.11 | 29.29 | +2.484% | 1,432,536 | +82.793% |
| 2025-08-27 | 29.19 | 29.34 | 27.48 | 28.58 | -4.447% | 1,725,859 | +87.334% |
| 2025-08-26 | 29.55 | 29.99 | 29.10 | 29.91 | +3.854% | 1,261,922 | +79.004% |
| 2025-08-25 | 31.74 | 32.29 | 28.68 | 28.80 | -5.667% | 2,509,969 | +85.903% |
| 2025-08-22 | 28.40 | 31.85 | 28.40 | 30.53 | +19.211% | 5,775,490 | +75.368% |
| 2025-08-21 | 24.93 | 25.80 | 24.93 | 25.61 | +1.789% | 1,196,642 | +109.059% |
| 2025-08-20 | 25.00 | 25.21 | 24.14 | 25.16 | +0.359% | 816,005 | +112.798% |
| 2025-08-19 | 25.16 | 25.59 | 24.60 | 25.07 | -0.358% | 778,612 | +113.562% |
| 2025-08-18 | 24.92 | 25.25 | 24.68 | 25.16 | +0.560% | 821,094 | +112.798% |
| 2025-08-15 | 25.48 | 25.48 | 24.38 | 25.02 | -1.805% | 1,361,484 | +113.989% |
| 2025-08-14 | 25.40 | 25.66 | 24.99 | 25.48 | +0.079% | 892,483 | +110.126% |
| 2025-08-13 | 25.70 | 25.92 | 25.07 | 25.46 | +2.126% | 1,086,542 | +110.291% |
| 2025-08-12 | 24.10 | 25.07 | 24.10 | 24.93 | +4.222% | 1,123,407 | +114.761% |
| 2025-08-11 | 24.46 | 25.19 | 23.87 | 23.92 | -0.084% | 1,065,052 | +123.829% |
| 2025-08-08 | 24.23 | 24.32 | 23.59 | 23.94 | -1.360% | 1,511,813 | +123.642% |
| 2025-08-07 | 25.85 | 25.89 | 24.06 | 24.27 | -3.307% | 1,862,594 | +120.602% |
| 2025-08-06 | 25.15 | 25.77 | 23.03 | 25.10 | -15.346% | 4,676,714 | +113.307% |
| 2025-08-05 | 31.00 | 31.23 | 29.34 | 29.65 | -3.546% | 1,415,478 | +80.573% |
| 2025-08-04 | 29.95 | 30.75 | 29.73 | 30.74 | +4.274% | 849,831 | +74.170% |
| 2025-08-01 | 29.45 | 29.84 | 28.42 | 29.48 | -2.899% | 1,090,337 | +81.615% |
| 2025-07-31 | 31.95 | 31.99 | 30.12 | 30.36 | -5.303% | 1,059,643 | +76.350% |
| 2025-07-30 | 31.95 | 32.54 | 31.60 | 32.06 | +1.199% | 1,010,280 | +66.999% |
| 2025-07-29 | 32.00 | 32.50 | 31.07 | 31.68 | -0.938% | 1,008,370 | +69.003% |
| 2025-07-28 | 30.31 | 32.00 | 30.29 | 31.98 | +6.849% | 1,681,081 | +67.417% |
| 2025-07-25 | 29.80 | 29.97 | 29.12 | 29.93 | +0.436% | 725,752 | +78.884% |
| 2025-07-24 | 30.26 | 30.39 | 29.70 | 29.80 | -1.292% | 528,277 | +79.664% |
| 2025-07-23 | 29.65 | 30.54 | 29.47 | 30.19 | +1.993% | 728,428 | +77.343% |
| 2025-07-22 | 30.10 | 30.10 | 29.00 | 29.60 | -2.632% | 1,647,242 | +80.878% |
| 2025-07-21 | 30.10 | 30.73 | 29.83 | 30.40 | +1.064% | 840,143 | +76.118% |
| 2025-07-18 | 30.15 | 30.58 | 30.05 | 30.08 | -0.397% | 933,512 | +77.992% |
| 2025-07-17 | 29.76 | 30.48 | 29.25 | 30.20 | +1.821% | 683,065 | +77.285% |
| 2025-07-16 | 29.13 | 29.84 | 28.55 | 29.66 | +0.679% | 713,067 | +80.512% |
| 2025-07-15 | 29.50 | 30.37 | 29.26 | 29.46 | +1.832% | 856,001 | +81.738% |
| 2025-07-14 | 28.61 | 29.06 | 27.83 | 28.93 | +1.296% | 631,431 | +85.067% |
| 2025-07-11 | 28.82 | 29.15 | 28.52 | 28.56 | -2.158% | 718,687 | +87.465% |
| 2025-07-10 | 29.35 | 29.51 | 28.58 | 29.19 | +0.275% | 705,498 | +83.419% |
| 2025-07-09 | 28.73 | 29.31 | 28.61 | 29.11 | +2.033% | 795,586 | +83.923% |
| 2025-07-08 | 28.38 | 29.27 | 28.01 | 28.53 | +1.966% | 1,063,003 | +87.662% |
| 2025-07-07 | 27.38 | 28.28 | 27.02 | 27.98 | +0.611% | 931,927 | +91.351% |
| 2025-07-03 | 27.65 | 27.83 | 27.26 | 27.81 | +0.944% | 366,757 | +92.521% |
| 2025-07-02 | 26.44 | 27.86 | 26.23 | 27.55 | +3.766% | 932,355 | +94.338% |
| 2025-07-01 | 26.10 | 27.07 | 25.31 | 26.55 | +2.510% | 793,245 | +101.657% |
| 2025-06-30 | 26.02 | 26.37 | 25.83 | 25.90 | +0.465% | 1,165,198 | +106.718% |
| 2025-06-27 | 26.46 | 26.65 | 25.42 | 25.78 | -2.754% | 1,506,631 | +107.680% |
| 2025-06-26 | 26.41 | 26.64 | 26.21 | 26.51 | +1.766% | 512,673 | +101.962% |
| 2025-06-25 | 26.18 | 26.55 | 25.81 | 26.05 | -0.478% | 481,063 | +105.528% |
| 2025-06-24 | 25.20 | 26.19 | 25.07 | 26.18 | +6.058% | 680,197 | +104.546% |
| 2025-06-23 | 24.24 | 24.82 | 23.81 | 24.68 | +1.065% | 762,770 | +116.937% |
| 2025-06-20 | 25.55 | 25.59 | 24.27 | 24.42 | -3.057% | 768,275 | +119.247% |
| 2025-06-18 | 25.09 | 25.77 | 24.95 | 25.19 | -0.040% | 891,058 | +112.545% |
| 2025-06-17 | 25.05 | 25.53 | 24.80 | 25.20 | -0.865% | 659,614 | +112.460% |
| 2025-06-16 | 24.80 | 25.64 | 24.63 | 25.42 | +4.309% | 479,088 | +110.622% |
| 2025-06-13 | 24.84 | 25.10 | 24.24 | 24.37 | -5.267% | 840,253 | +119.696% |
| 2025-06-12 | 25.53 | 25.95 | 25.53 | 25.73 | -0.484% | 581,803 | +108.124% |
| 2025-06-11 | 25.85 | 26.91 | 25.36 | 25.85 | +1.852% | 885,691 | +107.118% |
| 2025-06-10 | 25.33 | 25.80 | 24.97 | 25.38 | +1.439% | 915,459 | +110.954% |
| 2025-06-09 | 25.15 | 25.60 | 24.87 | 25.02 | +1.296% | 1,132,646 | +113.989% |
| 2025-06-06 | 23.76 | 25.04 | 23.67 | 24.70 | +4.617% | 1,559,026 | +116.761% |
| 2025-06-05 | 23.15 | 23.88 | 23.05 | 23.61 | +2.208% | 1,009,859 | +126.768% |
| 2025-06-04 | 23.53 | 23.67 | 22.88 | 23.10 | -1.071% | 1,054,924 | +131.775% |
| 2025-06-03 | 22.97 | 23.38 | 22.61 | 23.35 | +2.637% | 720,510 | +129.293% |
| 2025-06-02 | 22.43 | 22.89 | 22.23 | 22.75 | +0.887% | 635,337 | +135.341% |
| 2025-05-30 | 22.82 | 22.83 | 21.87 | 22.55 | -1.914% | 828,099 | +137.428% |
| 2025-05-29 | 23.40 | 23.63 | 22.55 | 22.99 | +1.233% | 795,385 | +132.884% |
| 2025-05-28 | 23.25 | 23.32 | 22.68 | 22.71 | -2.490% | 602,520 | +135.755% |
| 2025-05-27 | 23.18 | 23.63 | 22.95 | 23.29 | +3.927% | 926,150 | +129.884% |
| 2025-05-23 | 22.00 | 22.65 | 21.99 | 22.41 | 0.000% | 634,218 | +138.911% |