AIRT
Air T Inc
stockNASDAQ
At CloseOct 2, 2026 3:56:26 PM EDT
29.20USD-2.210%(-0.66)17,640
AIRT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.01 | 30.94 | 29.80 | 29.80 | -0.201% | 17,640 | 0.000% |
| 2026-10-01 | 29.40 | 30.14 | 28.21 | 29.86 | +5.215% | 31,352 | -0.201% |
| 2026-09-30 | 28.65 | 29.15 | 27.33 | 28.38 | -0.070% | 63,241 | +5.004% |
| 2026-09-29 | 29.01 | 29.90 | 28.00 | 28.40 | -0.281% | 144,747 | +4.930% |
| 2026-09-28 | 28.84 | 29.89 | 28.48 | 28.48 | -1.895% | 56,887 | +4.635% |
| 2026-09-25 | 28.53 | 30.03 | 28.23 | 29.03 | +1.291% | 60,476 | +2.652% |
| 2026-09-24 | 30.43 | 30.68 | 28.57 | 28.66 | -2.451% | 25,610 | +3.978% |
| 2026-09-23 | 30.82 | 31.65 | 28.20 | 29.38 | -6.819% | 48,937 | +1.430% |
| 2026-09-22 | 32.69 | 33.06 | 31.53 | 31.53 | -1.206% | 159,342 | -5.487% |
| 2026-09-21 | 31.02 | 32.64 | 31.00 | 31.91 | +2.952% | 62,307 | -6.627% |
| 2026-09-18 | 30.09 | 31.50 | 29.55 | 31.00 | +4.027% | 127,180 | -3.871% |
| 2026-09-17 | 29.14 | 31.00 | 29.14 | 29.80 | 0.000% | 48,179 | 0.000% |
| 2026-09-16 | 28.99 | 30.62 | 28.79 | 29.80 | +1.120% | 33,911 | 0.000% |
| 2026-09-15 | 29.18 | 29.74 | 28.13 | 29.47 | +2.988% | 14,790 | +1.120% |
| 2026-09-14 | 30.34 | 30.65 | 28.03 | 28.61 | -6.761% | 91,806 | +4.141% |
| 2026-09-11 | 29.29 | 31.00 | 29.29 | 30.69 | +5.103% | 93,815 | -2.900% |
| 2026-09-10 | 31.01 | 31.01 | 29.20 | 29.20 | -4.575% | 13,007 | +2.055% |
| 2026-09-09 | 32.41 | 32.42 | 30.35 | 30.60 | -4.584% | 38,265 | -2.614% |
| 2026-09-08 | 32.60 | 33.28 | 31.46 | 32.07 | +1.008% | 39,233 | -7.078% |
| 2026-09-04 | 33.13 | 33.75 | 31.75 | 31.75 | -3.642% | 38,209 | -6.142% |
| 2026-09-03 | 32.64 | 33.42 | 31.49 | 32.95 | +1.198% | 46,109 | -9.560% |
| 2026-09-02 | 31.78 | 32.99 | 31.29 | 32.56 | +1.814% | 55,147 | -8.477% |
| 2026-09-01 | 31.76 | 32.77 | 31.51 | 31.98 | +0.661% | 11,973 | -6.817% |
| 2026-08-31 | 32.28 | 32.28 | 31.63 | 31.77 | -1.182% | 3,604 | -6.201% |
| 2026-08-28 | 33.90 | 34.65 | 32.14 | 32.15 | -1.456% | 9,474 | -7.309% |
| 2026-08-27 | 31.35 | 33.09 | 30.68 | 32.63 | +5.960% | 16,803 | -8.659% |
| 2026-08-26 | 30.99 | 31.33 | 30.14 | 30.79 | -1.282% | 7,456 | -3.215% |
| 2026-08-25 | 30.20 | 31.42 | 30.20 | 31.19 | -3.526% | 33,338 | -4.457% |
| 2026-08-24 | 28.52 | 32.33 | 28.43 | 32.33 | +12.452% | 61,204 | -7.826% |
| 2026-08-21 | 28.00 | 29.51 | 28.00 | 28.75 | -2.101% | 11,053 | +3.652% |
| 2026-08-20 | 28.81 | 29.37 | 28.00 | 29.37 | +4.882% | 6,301 | +1.474% |
| 2026-08-19 | 28.57 | 28.98 | 28.00 | 28.00 | -4.859% | 6,287 | +6.429% |
| 2026-08-18 | 29.43 | 29.43 | 29.43 | 29.43 | +5.825% | 923 | +1.257% |
| 2026-08-17 | 28.56 | 29.38 | 27.46 | 27.81 | -5.505% | 3,287 | +7.156% |
| 2026-08-14 | 30.87 | 31.23 | 28.91 | 29.43 | +1.483% | 5,109 | +1.257% |
| 2026-08-13 | 26.61 | 29.40 | 26.60 | 29.00 | +7.407% | 7,284 | +2.759% |
| 2026-08-12 | 31.86 | 31.86 | 27.00 | 27.00 | -14.313% | 4,630 | +10.370% |
| 2026-08-11 | 30.75 | 31.51 | 30.75 | 31.51 | -2.536% | 921 | -5.427% |
| 2026-08-10 | 30.57 | 32.45 | 30.57 | 32.33 | +1.031% | 7,935 | -7.826% |
| 2026-08-07 | 34.35 | 34.52 | 32.00 | 32.00 | -6.597% | 6,591 | -6.875% |
| 2026-08-06 | 33.00 | 35.00 | 33.00 | 34.26 | +7.096% | 5,754 | -13.018% |
| 2026-08-05 | 31.00 | 32.39 | 30.04 | 31.99 | +8.001% | 117,292 | -6.846% |
| 2026-08-04 | 30.25 | 30.95 | 29.62 | 29.62 | -4.421% | 1,522 | +0.608% |
| 2026-08-03 | 27.76 | 31.50 | 27.76 | 30.99 | +10.442% | 10,303 | -3.840% |
| 2026-07-31 | 28.00 | 28.28 | 28.00 | 28.06 | +0.214% | 6,952 | +6.201% |
| 2026-07-30 | 27.12 | 28.00 | 27.12 | 28.00 | +3.017% | 3,682 | +6.429% |
| 2026-07-29 | 27.18 | 27.18 | 27.18 | 27.18 | +0.074% | 3 | +9.639% |
| 2026-07-27 | 27.86 | 28.39 | 27.16 | 27.16 | +0.221% | 5,997 | +9.720% |
| 2026-07-24 | 26.20 | 27.10 | 26.15 | 27.10 | -1.544% | 1,713 | +9.963% |
| 2026-07-23 | 26.50 | 27.80 | 25.93 | 27.52 | +1.568% | 47,071 | +8.265% |
| 2026-07-22 | 26.60 | 27.52 | 25.49 | 27.10 | +1.422% | 113,442 | +9.963% |
| 2026-07-21 | 26.62 | 26.72 | 26.62 | 26.72 | +0.451% | 1,636 | +11.527% |
| 2026-07-20 | 24.26 | 26.63 | 24.26 | 26.60 | -1.564% | 4,401 | +12.030% |
| 2026-07-16 | 27.13 | 27.17 | 26.66 | 27.02 | -1.736% | 5,219 | +10.278% |
| 2026-07-15 | 29.26 | 30.36 | 27.17 | 27.50 | +1.364% | 2,793 | +8.364% |
| 2026-07-14 | 27.16 | 27.83 | 27.13 | 27.13 | -4.472% | 3,102 | +9.842% |
| 2026-07-13 | 28.00 | 29.40 | 28.00 | 28.40 | +4.874% | 2,800 | +4.930% |
| 2026-07-10 | 27.74 | 28.85 | 27.08 | 27.08 | +0.333% | 3,642 | +10.044% |
| 2026-07-09 | 25.50 | 28.50 | 25.50 | 26.99 | -1.783% | 4,642 | +10.411% |
| 2026-07-08 | 27.97 | 27.98 | 27.48 | 27.48 | -1.857% | 1,391 | +8.443% |
| 2026-07-07 | 31.99 | 31.99 | 26.26 | 28.00 | -12.473% | 6,913 | +6.429% |
| 2026-07-06 | 29.00 | 34.49 | 29.00 | 31.99 | +10.807% | 8,035 | -6.846% |
| 2026-07-02 | 26.45 | 28.87 | 25.05 | 28.87 | +13.886% | 7,690 | +3.221% |
| 2026-07-01 | 25.35 | 25.35 | 25.35 | 25.35 | -4.340% | 1,101 | +17.554% |
| 2026-06-30 | 23.64 | 28.69 | 23.64 | 26.50 | +12.241% | 9,692 | +12.453% |
| 2026-06-29 | 23.11 | 24.00 | 23.11 | 23.61 | -1.952% | 1,982 | +26.218% |
| 2026-06-26 | 24.08 | 24.08 | 24.08 | 24.08 | +8.910% | 1,134 | +23.754% |
| 2026-06-25 | 22.11 | 22.11 | 22.11 | 22.11 | -5.914% | 278 | +34.780% |
| 2026-06-24 | 22.12 | 23.50 | 22.12 | 23.50 | +2.174% | 2,712 | +26.809% |
| 2026-06-23 | 22.27 | 23.05 | 22.27 | 23.00 | +0.022% | 668 | +29.565% |
| 2026-06-22 | 23.50 | 23.76 | 23.00 | 23.00 | -0.584% | 1,910 | +29.593% |
| 2026-06-18 | 21.95 | 23.20 | 21.95 | 23.13 | +3.583% | 3,438 | +28.837% |
| 2026-06-17 | 21.35 | 23.30 | 21.35 | 22.33 | +4.836% | 4,906 | +33.453% |
| 2026-06-16 | 22.00 | 22.55 | 21.30 | 21.30 | -2.294% | 4,258 | +39.906% |
| 2026-06-15 | 22.30 | 22.70 | 21.80 | 21.80 | +1.161% | 948 | +36.697% |
| 2026-06-12 | 22.00 | 22.25 | 21.25 | 21.55 | -2.045% | 7,711 | +38.283% |
| 2026-06-11 | 22.00 | 22.00 | 22.00 | 22.00 | -7.950% | 1,495 | +35.455% |
| 2026-06-10 | 23.90 | 23.90 | 23.90 | 23.90 | +7.319% | 9 | +24.686% |
| 2026-06-09 | 21.94 | 22.31 | 21.94 | 22.27 | -1.066% | 1,533 | +33.812% |
| 2026-06-08 | 22.51 | 22.61 | 22.51 | 22.51 | +4.785% | 1,523 | +32.386% |
| 2026-06-05 | 22.21 | 22.25 | 21.48 | 21.48 | -4.525% | 1,204 | +38.721% |
| 2026-06-04 | 23.00 | 23.54 | 22.50 | 22.50 | +4.652% | 2,246 | +32.444% |
| 2026-06-03 | 21.50 | 21.50 | 21.50 | 21.50 | -4.444% | 253 | +38.605% |
| 2026-06-01 | 21.79 | 22.50 | 21.79 | 22.50 | +0.111% | 1,070 | +32.444% |
| 2026-05-29 | 22.50 | 22.50 | 22.48 | 22.48 | +8.570% | 756 | +32.592% |
| 2026-05-26 | 20.67 | 20.70 | 20.67 | 20.70 | -7.170% | 675 | +43.954% |
| 2026-05-22 | 20.30 | 22.30 | 20.30 | 22.30 | +8.043% | 1,211 | +33.632% |
| 2026-05-21 | 20.40 | 20.64 | 20.40 | 20.64 | +1.375% | 49 | +44.380% |
| 2026-05-20 | 20.52 | 20.52 | 20.36 | 20.36 | -8.904% | 55 | +46.365% |
| 2026-05-14 | 22.35 | 22.35 | 22.35 | 22.35 | +5.127% | 4 | +33.333% |
| 2026-05-11 | 20.78 | 21.26 | 20.78 | 21.26 | +0.378% | 937 | +40.169% |
| 2026-05-06 | 20.80 | 22.38 | 20.80 | 21.18 | -1.259% | 15,721 | +40.699% |
| 2026-05-05 | 21.45 | 21.45 | 21.45 | 21.45 | -0.140% | 625 | +38.928% |
| 2026-05-04 | 21.01 | 21.48 | 20.14 | 21.48 | -1.828% | 2,271 | +38.734% |
| 2026-05-01 | 22.49 | 22.49 | 21.88 | 21.88 | +4.141% | 7 | +36.197% |
| 2026-04-28 | 21.01 | 21.01 | 21.01 | 21.01 | +0.141% | 196 | +41.837% |
| 2026-04-27 | 20.98 | 20.98 | 20.98 | 20.98 | -5.066% | 492 | +42.037% |
| 2026-04-22 | 22.10 | 22.10 | 22.10 | 22.10 | +1.843% | 2,746 | +34.842% |
| 2026-04-21 | 20.66 | 21.70 | 20.66 | 21.70 | -1.049% | 3,020 | +37.327% |
| 2026-04-20 | 21.76 | 21.93 | 21.01 | 21.93 | -1.438% | 1,351 | +35.887% |
| 2026-04-16 | 22.66 | 22.66 | 21.98 | 22.25 | -3.261% | 1,928 | +33.933% |
| 2026-04-15 | 22.68 | 23.00 | 22.68 | 23.00 | +2.679% | 2,560 | +29.565% |
| 2026-04-14 | 22.40 | 22.40 | 22.40 | 22.40 | -0.444% | 3,116 | +33.036% |
| 2026-04-13 | 21.68 | 23.12 | 21.68 | 22.50 | +2.273% | 3,333 | +32.444% |
| 2026-04-09 | 22.00 | 22.00 | 22.00 | 22.00 | +1.476% | 1 | +35.455% |
| 2026-04-08 | 22.60 | 22.65 | 21.55 | 21.68 | -2.287% | 2,577 | +37.454% |
| 2026-04-07 | 22.00 | 22.19 | 22.00 | 22.19 | -3.297% | 1,491 | +34.310% |
| 2026-04-06 | 21.38 | 23.28 | 21.38 | 22.94 | +5.733% | 4,669 | +29.881% |
| 2026-04-02 | 21.80 | 21.80 | 21.64 | 21.70 | -0.459% | 1,736 | +37.327% |
| 2026-03-31 | 21.97 | 21.97 | 21.00 | 21.80 | -0.774% | 3,677 | +36.697% |
| 2026-03-30 | 21.97 | 21.97 | 21.97 | 21.97 | +0.091% | 1,349 | +35.640% |
| 2026-03-27 | 21.95 | 21.95 | 21.95 | 21.95 | -0.091% | 5 | +35.763% |
| 2026-03-26 | 22.37 | 22.37 | 21.97 | 21.97 | -1.788% | 2,086 | +35.640% |
| 2026-03-24 | 22.37 | 22.37 | 22.37 | 22.37 | +1.039% | 411 | +33.214% |
| 2026-03-20 | 22.13 | 22.17 | 22.13 | 22.14 | -5.787% | 6,252 | +34.598% |
| 2026-03-19 | 23.00 | 23.50 | 23.00 | 23.50 | 0.000% | 3,583 | +26.809% |
| 2026-03-18 | 23.44 | 23.50 | 23.44 | 23.50 | 0.000% | 1,998 | +26.809% |
| 2026-03-16 | 22.20 | 23.50 | 22.20 | 23.50 | +6.867% | 3,065 | +26.809% |
| 2026-03-13 | 21.99 | 21.99 | 21.99 | 21.99 | -0.159% | 1 | +35.516% |
| 2026-03-12 | 22.19 | 22.19 | 22.02 | 22.02 | -1.587% | 754 | +35.301% |
| 2026-03-11 | 21.50 | 23.86 | 21.00 | 22.38 | +6.572% | 16,215 | +33.154% |
| 2026-03-09 | 20.75 | 21.00 | 20.72 | 21.00 | -0.285% | 2,302 | +41.905% |
| 2026-03-06 | 21.06 | 21.06 | 21.06 | 21.06 | +0.766% | 4 | +41.500% |
| 2026-03-05 | 20.90 | 20.90 | 20.90 | 20.90 | +0.144% | 803 | +42.584% |
| 2026-03-04 | 20.87 | 20.87 | 20.87 | 20.87 | +1.755% | 401 | +42.789% |
| 2026-03-03 | 20.52 | 20.52 | 20.51 | 20.51 | -0.049% | 1,414 | +45.295% |
| 2026-03-02 | 20.30 | 22.25 | 20.30 | 20.52 | +0.098% | 4,004 | +45.224% |
| 2026-02-27 | 21.00 | 21.00 | 20.46 | 20.50 | -9.131% | 2,226 | +45.366% |
| 2026-02-26 | 22.60 | 22.60 | 22.56 | 22.56 | -0.835% | 3,047 | +32.092% |
| 2026-02-25 | 22.77 | 22.77 | 22.75 | 22.75 | +0.664% | 1,068 | +30.989% |
| 2026-02-24 | 23.06 | 23.37 | 22.60 | 22.60 | 0.000% | 3,474 | +31.858% |
| 2026-02-23 | 23.06 | 24.02 | 22.60 | 22.60 | -1.995% | 5,197 | +31.858% |
| 2026-02-20 | 23.06 | 23.06 | 23.06 | 23.06 | -4.017% | 749 | +29.228% |
| 2026-02-19 | 23.09 | 24.02 | 23.05 | 24.02 | +3.556% | 1,089 | +24.037% |
| 2026-02-18 | 23.20 | 23.69 | 23.20 | 23.20 | -0.043% | 2,470 | +28.448% |
| 2026-02-17 | 23.30 | 23.68 | 23.21 | 23.21 | -1.985% | 2,080 | +28.393% |
| 2026-02-13 | 23.31 | 23.68 | 23.30 | 23.68 | +1.413% | 1,731 | +25.845% |
| 2026-02-12 | 23.67 | 23.67 | 23.35 | 23.35 | -0.427% | 1,309 | +27.623% |
| 2026-02-11 | 23.65 | 23.68 | 23.45 | 23.45 | -0.846% | 3,422 | +27.078% |
| 2026-02-10 | 23.50 | 24.05 | 23.50 | 23.65 | +0.767% | 2,526 | +26.004% |
| 2026-02-09 | 23.47 | 24.30 | 23.47 | 23.47 | 0.000% | 2,506 | +26.971% |
| 2026-02-06 | 23.44 | 23.65 | 23.44 | 23.47 | +0.043% | 894 | +26.971% |
| 2026-02-05 | 23.05 | 23.46 | 23.05 | 23.46 | +1.779% | 1,772 | +27.025% |
| 2026-02-04 | 23.14 | 23.36 | 23.05 | 23.05 | +0.087% | 1,979 | +29.284% |
| 2026-02-03 | 23.05 | 23.05 | 23.00 | 23.03 | +0.349% | 1,678 | +29.396% |
| 2026-02-02 | 22.70 | 22.98 | 22.62 | 22.95 | +1.864% | 7,285 | +29.847% |
| 2026-01-30 | 23.38 | 23.40 | 22.25 | 22.53 | -2.043% | 9,048 | +32.268% |
| 2026-01-29 | 22.82 | 23.34 | 22.20 | 23.00 | +0.131% | 17,179 | +29.565% |
| 2026-01-28 | 22.00 | 22.97 | 22.00 | 22.97 | +0.613% | 807 | +29.734% |
| 2026-01-27 | 21.93 | 23.00 | 21.85 | 22.83 | +5.548% | 5,073 | +30.530% |
| 2026-01-26 | 21.45 | 21.87 | 21.45 | 21.63 | +1.294% | 895 | +37.772% |
| 2026-01-23 | 21.50 | 21.50 | 21.35 | 21.35 | -0.680% | 540 | +39.554% |
| 2026-01-22 | 21.61 | 21.61 | 21.50 | 21.50 | +2.381% | 1,610 | +38.605% |
| 2026-01-21 | 20.94 | 21.00 | 20.88 | 21.00 | +0.497% | 1,070 | +41.905% |
| 2026-01-20 | 20.45 | 20.90 | 20.45 | 20.90 | +2.182% | 752 | +42.610% |
| 2026-01-16 | 20.20 | 20.50 | 20.20 | 20.45 | +0.988% | 1,582 | +45.721% |
| 2026-01-15 | 20.30 | 20.35 | 20.25 | 20.25 | +2.792% | 1,261 | +47.160% |
| 2026-01-14 | 19.60 | 19.70 | 19.60 | 19.70 | +1.584% | 1,283 | +51.269% |
| 2026-01-12 | 20.28 | 20.28 | 19.25 | 19.39 | +0.742% | 1,966 | +53.665% |
| 2026-01-08 | 19.35 | 19.35 | 19.25 | 19.25 | +1.316% | 1,040 | +54.805% |
| 2026-01-07 | 19.00 | 19.00 | 19.00 | 19.00 | +1.064% | 1,706 | +56.842% |
| 2026-01-06 | 18.80 | 18.80 | 18.80 | 18.80 | +2.174% | 3,729 | +58.511% |
| 2026-01-05 | 18.40 | 18.40 | 18.40 | 18.40 | -3.665% | 3,309 | +61.957% |
| 2025-12-31 | 18.87 | 19.10 | 18.78 | 19.10 | +1.867% | 3,053 | +56.021% |
| 2025-12-29 | 18.75 | 18.75 | 18.75 | 18.75 | -2.597% | 2,247 | +58.933% |
| 2025-12-22 | 19.27 | 19.27 | 18.90 | 19.25 | +3.162% | 1,906 | +54.805% |
| 2025-12-19 | 19.50 | 19.50 | 18.66 | 18.66 | -1.996% | 2,355 | +59.700% |
| 2025-12-17 | 19.87 | 20.75 | 19.00 | 19.04 | -5.696% | 7,561 | +56.513% |
| 2025-12-16 | 19.48 | 20.46 | 19.40 | 20.19 | +0.900% | 2,573 | +47.598% |
| 2025-12-10 | 20.01 | 20.01 | 20.01 | 20.01 | +2.615% | 684 | +48.926% |
| 2025-12-05 | 19.50 | 19.50 | 19.50 | 19.50 | 0.000% | 752 | +52.821% |
| 2025-12-04 | 19.50 | 19.50 | 19.50 | 19.50 | +2.632% | 866 | +52.821% |
| 2025-12-03 | 19.00 | 19.65 | 18.99 | 19.00 | -0.014% | 3,207 | +56.842% |
| 2025-12-02 | 19.50 | 19.50 | 18.42 | 19.00 | -11.409% | 2,382 | +56.820% |
| 2025-12-01 | 21.45 | 21.45 | 21.45 | 21.45 | +7.789% | 1,870 | +38.928% |
| 2025-11-28 | 18.66 | 19.90 | 18.66 | 19.90 | +2.896% | 1,048 | +49.749% |
| 2025-11-26 | 19.27 | 19.34 | 19.27 | 19.34 | +4.881% | 654 | +54.085% |
| 2025-11-25 | 18.44 | 18.44 | 18.44 | 18.44 | +0.490% | 100 | +61.605% |
| 2025-11-20 | 18.35 | 18.35 | 18.35 | 18.35 | -5.607% | 860 | +62.398% |
| 2025-11-19 | 18.99 | 20.50 | 18.99 | 19.44 | -7.429% | 1,826 | +53.292% |
| 2025-11-13 | 21.00 | 21.00 | 21.00 | 21.00 | +0.334% | 186 | +41.905% |
| 2025-11-12 | 20.93 | 20.93 | 20.93 | 20.93 | -0.617% | 247 | +42.379% |
| 2025-11-11 | 21.48 | 21.80 | 21.06 | 21.06 | -1.404% | 9,870 | +41.500% |
| 2025-11-10 | 21.77 | 21.77 | 21.36 | 21.36 | -3.173% | 856 | +39.513% |
| 2025-11-06 | 21.98 | 22.07 | 21.98 | 22.06 | -1.298% | 1,099 | +35.086% |
| 2025-11-05 | 22.14 | 22.55 | 22.14 | 22.35 | +1.315% | 1,262 | +33.333% |
| 2025-11-04 | 22.09 | 22.09 | 22.06 | 22.06 | 0.000% | 687 | +35.086% |
| 2025-11-03 | 22.06 | 22.06 | 22.06 | 22.06 | -4.502% | 321 | +35.086% |
| 2025-10-31 | 22.22 | 23.48 | 22.04 | 23.10 | +2.575% | 3,026 | +29.004% |
| 2025-10-30 | 22.64 | 22.64 | 22.52 | 22.52 | +0.033% | 1,946 | +32.327% |
| 2025-10-29 | 22.51 | 22.51 | 22.51 | 22.51 | -1.607% | 556 | +32.371% |
| 2025-10-28 | 22.31 | 22.91 | 22.31 | 22.88 | +1.690% | 1,768 | +30.244% |
| 2025-10-27 | 22.55 | 22.55 | 22.50 | 22.50 | -0.583% | 475 | +32.444% |
| 2025-10-24 | 22.76 | 22.76 | 22.63 | 22.63 | +0.888% | 544 | +31.672% |
| 2025-10-23 | 22.05 | 22.64 | 22.05 | 22.43 | -0.298% | 612 | +32.841% |
| 2025-10-21 | 22.50 | 22.50 | 22.50 | 22.50 | -1.596% | 484 | +32.444% |
| 2025-10-15 | 22.00 | 23.48 | 22.00 | 22.86 | +0.905% | 1,965 | +30.330% |
| 2025-10-14 | 22.00 | 22.66 | 22.00 | 22.66 | +3.000% | 438 | +31.509% |
| 2025-10-10 | 22.01 | 22.01 | 22.00 | 22.00 | -2.179% | 941 | +35.455% |
| 2025-10-09 | 22.00 | 22.49 | 22.00 | 22.49 | -2.217% | 436 | +32.503% |
| 2025-10-08 | 22.99 | 23.00 | 22.99 | 23.00 | +4.545% | 596 | +29.565% |
| 2025-10-07 | 22.50 | 22.50 | 22.00 | 22.00 | -5.628% | 1,010 | +35.455% |
| 2025-10-06 | 23.00 | 23.31 | 22.50 | 23.31 | +2.651% | 1,673 | +27.831% |
| 2025-10-03 | 22.59 | 23.25 | 22.00 | 22.71 | -0.415% | 3,148 | +31.220% |
| 2025-10-02 | 22.80 | 22.80 | 22.80 | 22.80 | -1.937% | 1,400 | +30.675% |
| 2025-10-01 | 23.25 | 23.25 | 23.25 | 23.25 | -1.960% | 581 | +28.144% |
| 2025-09-30 | 23.72 | 23.72 | 23.72 | 23.72 | -5.985% | 699 | +25.632% |
| 2025-09-29 | 25.23 | 25.23 | 25.23 | 25.23 | +6.907% | 254 | +18.113% |
| 2025-09-26 | 23.60 | 23.60 | 23.60 | 23.60 | -0.498% | 1,113 | +26.271% |
| 2025-09-24 | 23.72 | 23.72 | 23.72 | 23.72 | +0.543% | 570 | +25.642% |
| 2025-09-23 | 23.60 | 23.60 | 23.59 | 23.59 | +2.521% | 303 | +26.325% |
| 2025-09-22 | 23.55 | 24.62 | 23.01 | 23.01 | +1.054% | 1,365 | +29.509% |
| 2025-09-19 | 22.77 | 22.77 | 22.77 | 22.77 | -3.924% | 2,422 | +30.874% |
| 2025-09-18 | 23.55 | 23.70 | 23.55 | 23.70 | -3.107% | 1,510 | +25.738% |
| 2025-09-17 | 24.24 | 25.23 | 24.24 | 24.46 | -4.449% | 2,314 | +21.832% |
| 2025-09-16 | 25.07 | 26.37 | 24.88 | 25.60 | +0.035% | 2,220 | +16.411% |
| 2025-09-15 | 25.59 | 25.59 | 25.59 | 25.59 | -0.428% | 363 | +16.452% |
| 2025-09-11 | 25.75 | 25.75 | 25.70 | 25.70 | +2.390% | 5 | +15.953% |
| 2025-09-09 | 26.25 | 26.70 | 25.10 | 25.10 | -1.259% | 2,450 | +18.725% |
| 2025-09-08 | 25.42 | 25.42 | 25.42 | 25.42 | -0.314% | 493 | +17.231% |
| 2025-09-05 | 25.00 | 25.50 | 25.00 | 25.50 | +16.544% | 7,339 | +16.863% |
| 2025-08-29 | 21.88 | 21.88 | 21.88 | 21.88 | -5.322% | 420 | +36.197% |
| 2025-08-27 | 23.11 | 23.11 | 23.11 | 23.11 | +0.697% | 459 | +28.949% |
| 2025-08-26 | 22.96 | 22.96 | 22.95 | 22.95 | +1.369% | 2 | +29.847% |
| 2025-08-25 | 23.67 | 23.67 | 22.63 | 22.64 | -6.639% | 782 | +31.625% |
| 2025-08-22 | 24.20 | 24.25 | 24.20 | 24.25 | 0.000% | 1,480 | +22.887% |
| 2025-08-21 | 23.00 | 24.50 | 23.00 | 24.25 | +5.435% | 1,635 | +22.887% |
| 2025-08-20 | 21.58 | 23.00 | 21.58 | 23.00 | +2.087% | 1,856 | +29.565% |
| 2025-08-19 | 22.23 | 22.98 | 21.05 | 22.53 | +2.525% | 2,152 | +32.269% |
| 2025-08-18 | 21.52 | 22.44 | 21.52 | 21.98 | -0.340% | 1,356 | +35.609% |
| 2025-08-15 | 21.51 | 22.55 | 21.51 | 22.05 | +0.800% | 3,152 | +35.147% |
| 2025-08-14 | 21.88 | 21.88 | 21.88 | 21.88 | +2.220% | 1,319 | +36.229% |
| 2025-08-13 | 21.98 | 21.98 | 21.40 | 21.40 | -0.511% | 1,829 | +39.252% |
| 2025-08-12 | 22.01 | 22.01 | 21.51 | 21.51 | -2.049% | 1,149 | +38.540% |
| 2025-08-11 | 21.91 | 21.96 | 21.91 | 21.96 | +4.226% | 3,018 | +35.701% |
| 2025-08-08 | 21.61 | 21.61 | 21.07 | 21.07 | -2.681% | 1,330 | +41.437% |
| 2025-08-07 | 21.65 | 21.65 | 21.65 | 21.65 | -5.264% | 687 | +37.644% |
| 2025-08-06 | 22.85 | 22.85 | 22.85 | 22.85 | +2.710% | 419 | +30.399% |
| 2025-08-04 | 22.84 | 22.84 | 21.53 | 22.25 | -7.291% | 1,840 | +33.933% |
| 2025-08-01 | 24.00 | 24.00 | 24.00 | 24.00 | +4.766% | 1,125 | +24.167% |
| 2025-07-31 | 23.38 | 23.64 | 22.52 | 22.91 | -2.540% | 5,348 | +30.086% |
| 2025-07-30 | 22.63 | 24.80 | 22.51 | 23.50 | +0.449% | 1,291 | +26.782% |
| 2025-07-29 | 24.50 | 24.50 | 23.00 | 23.40 | +0.732% | 17,198 | +27.350% |
| 2025-07-28 | 24.00 | 24.10 | 22.20 | 23.23 | +2.335% | 7,716 | +28.282% |
| 2025-07-25 | 22.45 | 24.23 | 22.06 | 22.70 | -6.584% | 8,006 | +31.278% |
| 2025-07-24 | 23.00 | 26.70 | 23.00 | 24.30 | +11.111% | 14,734 | +22.634% |
| 2025-07-23 | 22.20 | 26.60 | 21.87 | 21.87 | -6.658% | 11,003 | +36.260% |
| 2025-07-22 | 23.43 | 23.43 | 23.43 | 23.43 | +7.035% | 1,026 | +27.187% |
| 2025-07-21 | 22.70 | 22.70 | 21.89 | 21.89 | +2.468% | 35 | +36.135% |
| 2025-07-18 | 21.36 | 21.36 | 21.36 | 21.36 | -0.081% | 677 | +39.495% |
| 2025-07-17 | 21.38 | 21.38 | 21.38 | 21.38 | +0.659% | 631 | +39.383% |
| 2025-07-16 | 21.24 | 21.24 | 21.24 | 21.24 | -3.455% | 319 | +40.301% |
| 2025-07-15 | 21.95 | 22.00 | 21.95 | 22.00 | +4.762% | 738 | +35.455% |
| 2025-07-14 | 20.94 | 21.00 | 20.94 | 21.00 | -5.405% | 1,357 | +41.905% |
| 2025-07-10 | 22.20 | 22.20 | 22.20 | 22.20 | -1.377% | 5 | +34.234% |
| 2025-07-09 | 23.25 | 23.25 | 22.51 | 22.51 | +0.044% | 606 | +32.386% |
| 2025-07-08 | 21.73 | 24.50 | 21.73 | 22.50 | +3.022% | 3,400 | +32.444% |
| 2025-07-07 | 22.50 | 22.50 | 21.84 | 21.84 | +3.360% | 2,631 | +36.447% |
| 2025-07-01 | 20.82 | 21.90 | 20.82 | 21.13 | -3.998% | 3,132 | +41.032% |
| 2025-06-30 | 22.40 | 22.50 | 20.62 | 22.01 | -2.091% | 30,913 | +35.393% |
| 2025-06-27 | 19.32 | 22.48 | 19.32 | 22.48 | +13.192% | 1,381 | +32.562% |
| 2025-06-26 | 19.86 | 19.86 | 19.86 | 19.86 | +2.848% | 2 | +50.050% |
| 2025-06-25 | 19.31 | 19.31 | 19.31 | 19.31 | -13.096% | 421 | +54.324% |
| 2025-06-23 | 22.22 | 22.22 | 22.22 | 22.22 | 0.000% | 543 | +34.113% |
| 2025-06-17 | 24.92 | 24.92 | 22.22 | 22.22 | -8.068% | 3,147 | +34.113% |
| 2025-06-16 | 18.86 | 24.17 | 18.86 | 24.17 | +20.850% | 6,261 | +23.293% |
| 2025-06-13 | 19.98 | 20.00 | 19.98 | 20.00 | +8.992% | 3,072 | +49.000% |
| 2025-06-11 | 17.76 | 19.35 | 17.76 | 18.35 | -1.450% | 1,631 | +62.398% |
| 2025-06-09 | 18.62 | 18.62 | 18.62 | 18.62 | -4.512% | 2 | +60.043% |
| 2025-06-06 | 18.00 | 19.50 | 18.00 | 19.50 | +5.633% | 1,816 | +52.821% |
| 2025-06-05 | 18.50 | 18.50 | 18.43 | 18.46 | -0.216% | 4 | +61.430% |
| 2025-06-02 | 17.87 | 18.50 | 17.87 | 18.50 | +2.721% | 5 | +61.081% |
| 2025-05-29 | 18.01 | 18.01 | 18.01 | 18.01 | -3.068% | 517 | +65.464% |
| 2025-05-28 | 17.26 | 18.95 | 17.26 | 18.58 | +7.866% | 1,338 | +60.388% |
| 2025-05-27 | 17.83 | 18.00 | 17.18 | 17.23 | -5.874% | 1,516 | +73.004% |
| 2025-05-22 | 18.47 | 18.50 | 18.30 | 18.30 | -1.081% | 1,949 | +62.842% |
| 2025-05-21 | 18.48 | 18.89 | 18.48 | 18.50 | -1.753% | 1,072 | +61.081% |
| 2025-05-20 | 18.83 | 18.83 | 18.83 | 18.83 | +3.122% | 1,003 | +58.258% |
| 2025-05-16 | 16.25 | 18.26 | 16.25 | 18.26 | +1.163% | 2,800 | +63.198% |
| 2025-05-15 | 15.97 | 18.38 | 15.97 | 18.05 | -0.578% | 2,109 | +65.097% |
| 2025-05-14 | 18.15 | 18.16 | 18.15 | 18.16 | +0.028% | 907 | +64.142% |
| 2025-05-13 | 17.27 | 18.35 | 17.27 | 18.15 | +6.016% | 3,202 | +64.187% |
| 2025-05-12 | 18.00 | 18.00 | 17.00 | 17.12 | -5.414% | 2,445 | +74.065% |
| 2025-05-09 | 17.50 | 18.10 | 17.50 | 18.10 | +6.513% | 1,123 | +64.641% |
| 2025-05-07 | 16.60 | 16.99 | 16.30 | 16.99 | +5.548% | 4,931 | +75.364% |
| 2025-05-02 | 15.91 | 16.14 | 15.04 | 16.10 | +2.417% | 4,998 | +85.093% |
| 2025-05-01 | 15.72 | 15.72 | 15.72 | 15.72 | -1.811% | 1,383 | +89.567% |
| 2025-04-30 | 15.93 | 16.37 | 15.93 | 16.01 | -0.928% | 1,790 | +86.134% |
| 2025-04-29 | 17.03 | 17.03 | 16.16 | 16.16 | +0.685% | 650 | +84.406% |
| 2025-04-28 | 16.88 | 16.88 | 16.05 | 16.05 | -2.491% | 1,088 | +85.670% |
| 2025-04-25 | 16.46 | 16.46 | 16.46 | 16.46 | +3.457% | 1,573 | +81.045% |
| 2025-04-24 | 16.03 | 16.93 | 15.87 | 15.91 | -6.080% | 3,910 | +87.304% |
| 2025-04-23 | 16.60 | 17.00 | 16.60 | 16.94 | +2.048% | 3,587 | +75.915% |
| 2025-04-22 | 16.53 | 16.74 | 16.13 | 16.60 | +4.141% | 8,598 | +79.518% |
| 2025-04-21 | 16.00 | 16.37 | 15.84 | 15.94 | -3.686% | 6,479 | +86.951% |
| 2025-04-17 | 16.05 | 17.43 | 16.05 | 16.55 | +4.121% | 3,286 | +80.060% |
| 2025-04-16 | 15.66 | 15.89 | 15.11 | 15.89 | -1.883% | 2,322 | +87.480% |
| 2025-04-15 | 16.40 | 16.42 | 16.20 | 16.20 | +1.567% | 977 | +83.951% |
| 2025-04-14 | 16.03 | 16.85 | 15.01 | 15.95 | -0.932% | 1,548 | +86.834% |
| 2025-04-11 | 16.01 | 16.10 | 16.01 | 16.10 | +2.222% | 4 | +85.093% |
| 2025-04-10 | 15.99 | 15.99 | 15.69 | 15.75 | +5.000% | 3,601 | +89.206% |
| 2025-04-09 | 14.56 | 15.54 | 14.56 | 15.00 | -2.597% | 6,091 | +98.667% |
| 2025-04-07 | 15.40 | 15.40 | 15.40 | 15.40 | -0.965% | 2,822 | +93.506% |
| 2025-04-04 | 16.55 | 17.00 | 15.55 | 15.55 | -6.998% | 6,062 | +91.640% |
| 2025-04-03 | 17.80 | 17.80 | 16.72 | 16.72 | -6.278% | 497 | +78.230% |
| 2025-04-02 | 17.78 | 18.75 | 17.78 | 17.84 | -0.613% | 3,944 | +67.040% |
| 2025-04-01 | 17.17 | 17.95 | 17.00 | 17.95 | +6.213% | 2,786 | +66.017% |
| 2025-03-31 | 17.04 | 17.40 | 16.75 | 16.90 | -1.858% | 4,412 | +76.331% |
| 2025-03-28 | 18.13 | 18.13 | 16.56 | 17.22 | +2.075% | 1,401 | +73.055% |
| 2025-03-27 | 16.87 | 16.87 | 16.87 | 16.87 | -1.919% | 438 | +76.645% |
| 2025-03-26 | 17.19 | 17.23 | 17.19 | 17.20 | -0.174% | 1,664 | +73.256% |
| 2025-03-25 | 17.25 | 17.28 | 17.23 | 17.23 | -0.116% | 1,713 | +72.954% |
| 2025-03-24 | 17.50 | 17.50 | 16.96 | 17.25 | 0.000% | 1,629 | +72.754% |
| 2025-03-21 | 17.25 | 17.25 | 17.25 | 17.25 | +0.759% | 1,030 | +72.754% |
| 2025-03-20 | 17.70 | 17.71 | 17.12 | 17.12 | -0.233% | 1,690 | +74.065% |
| 2025-03-19 | 17.25 | 17.25 | 17.16 | 17.16 | -1.493% | 844 | +73.660% |
| 2025-03-18 | 17.31 | 17.42 | 17.31 | 17.42 | +0.986% | 1,673 | +71.068% |
| 2025-03-17 | 17.92 | 19.73 | 17.25 | 17.25 | -2.432% | 2,315 | +72.754% |
| 2025-03-14 | 17.66 | 17.68 | 17.66 | 17.68 | -0.952% | 7 | +68.552% |
| 2025-03-13 | 17.85 | 17.86 | 17.85 | 17.85 | +0.847% | 2,629 | +66.947% |
| 2025-03-12 | 18.14 | 18.15 | 17.40 | 17.70 | -1.393% | 38,771 | +68.362% |
| 2025-03-11 | 17.83 | 18.00 | 17.73 | 17.95 | +0.112% | 5,523 | +66.017% |
| 2025-03-10 | 17.90 | 18.05 | 17.74 | 17.93 | -0.111% | 6,160 | +66.202% |
| 2025-03-07 | 17.80 | 18.20 | 17.61 | 17.95 | -0.222% | 4,894 | +66.017% |
| 2025-03-06 | 18.30 | 18.34 | 17.99 | 17.99 | +0.503% | 9,679 | +65.648% |
| 2025-03-05 | 17.22 | 18.02 | 17.22 | 17.90 | +3.170% | 12,201 | +66.480% |
| 2025-03-04 | 18.13 | 18.20 | 17.20 | 17.35 | -1.532% | 13,217 | +71.758% |
| 2025-03-03 | 17.63 | 18.13 | 17.43 | 17.62 | +1.791% | 8,952 | +69.126% |
| 2025-02-28 | 19.20 | 19.20 | 17.05 | 17.31 | -11.094% | 8,599 | +72.155% |
| 2025-02-27 | 20.01 | 20.01 | 18.98 | 19.47 | -2.650% | 6,395 | +53.056% |
| 2025-02-26 | 20.61 | 20.66 | 19.93 | 20.00 | -3.475% | 9,633 | +49.000% |
| 2025-02-25 | 19.90 | 21.08 | 19.90 | 20.72 | +6.530% | 8,198 | +43.822% |
| 2025-02-24 | 19.47 | 20.05 | 19.45 | 19.45 | -2.555% | 2,716 | +53.213% |
| 2025-02-21 | 19.31 | 19.96 | 19.31 | 19.96 | +1.217% | 1,880 | +49.299% |
| 2025-02-20 | 19.72 | 19.72 | 19.72 | 19.72 | -0.404% | 1,399 | +51.116% |
| 2025-02-19 | 20.00 | 20.69 | 19.80 | 19.80 | +0.508% | 7,023 | +50.505% |
| 2025-02-18 | 19.78 | 19.84 | 19.70 | 19.70 | -0.605% | 1,235 | +51.269% |
| 2025-02-14 | 19.55 | 20.23 | 19.55 | 19.82 | +0.609% | 4,967 | +50.353% |
| 2025-02-13 | 20.01 | 20.25 | 19.70 | 19.70 | -1.549% | 4,210 | +51.269% |
| 2025-02-12 | 19.54 | 20.05 | 19.54 | 20.01 | -0.200% | 1,594 | +48.926% |
| 2025-02-11 | 19.30 | 20.41 | 19.30 | 20.05 | +2.244% | 7,662 | +48.628% |
| 2025-02-10 | 19.40 | 19.80 | 19.40 | 19.61 | -2.438% | 12,324 | +51.963% |
| 2025-02-07 | 20.12 | 20.59 | 20.10 | 20.10 | -1.083% | 2,817 | +48.259% |
| 2025-02-06 | 20.32 | 20.32 | 20.32 | 20.32 | -0.294% | 1,103 | +46.654% |
| 2025-02-05 | 20.25 | 20.56 | 20.20 | 20.38 | +1.041% | 2,732 | +46.222% |
| 2025-02-04 | 20.29 | 20.30 | 20.16 | 20.17 | -1.514% | 3,519 | +47.744% |
| 2025-02-03 | 20.00 | 20.48 | 20.00 | 20.48 | +1.840% | 1,100 | +45.508% |
| 2025-01-31 | 20.55 | 20.55 | 20.11 | 20.11 | +0.550% | 3,228 | +48.185% |
| 2025-01-30 | 20.00 | 20.00 | 20.00 | 20.00 | -0.498% | 1,449 | +49.000% |
| 2025-01-29 | 20.20 | 20.23 | 19.88 | 20.10 | -1.903% | 9,569 | +48.259% |
| 2025-01-28 | 19.80 | 20.55 | 19.80 | 20.49 | +2.501% | 10,987 | +45.437% |
| 2025-01-27 | 19.50 | 19.99 | 19.50 | 19.99 | +1.113% | 1,139 | +49.075% |
| 2025-01-24 | 19.90 | 19.90 | 19.70 | 19.77 | -0.403% | 6,536 | +50.733% |
| 2025-01-23 | 20.18 | 20.18 | 19.80 | 19.85 | -0.899% | 9,991 | +50.126% |
| 2025-01-22 | 19.81 | 20.03 | 19.75 | 20.03 | +1.418% | 1,790 | +48.777% |
| 2025-01-21 | 19.71 | 20.25 | 19.71 | 19.75 | -2.228% | 7,881 | +50.886% |
| 2025-01-17 | 20.00 | 20.20 | 20.00 | 20.20 | +1.000% | 5,845 | +47.525% |
| 2025-01-16 | 20.01 | 20.17 | 20.00 | 20.00 | -0.299% | 5,164 | +49.000% |
| 2025-01-15 | 20.42 | 20.51 | 20.00 | 20.06 | -0.496% | 9,167 | +48.554% |
| 2025-01-14 | 18.99 | 20.42 | 18.99 | 20.16 | +5.660% | 21,597 | +47.817% |
| 2025-01-13 | 19.68 | 20.06 | 18.85 | 19.08 | -4.072% | 21,879 | +56.184% |
| 2025-01-10 | 19.89 | 20.35 | 19.64 | 19.89 | +0.913% | 41,134 | +49.824% |
| 2025-01-08 | 20.30 | 20.30 | 19.53 | 19.71 | -3.145% | 14,335 | +51.192% |
| 2025-01-07 | 20.43 | 20.50 | 19.84 | 20.35 | -0.343% | 12,029 | +46.437% |
| 2025-01-06 | 19.65 | 20.47 | 19.39 | 20.42 | +2.407% | 26,387 | +45.935% |
| 2025-01-03 | 19.70 | 19.94 | 19.65 | 19.94 | +2.047% | 6,243 | +49.448% |
| 2025-01-02 | 20.40 | 20.40 | 19.35 | 19.54 | -2.055% | 10,577 | +52.508% |
| 2024-12-31 | 20.71 | 20.75 | 19.95 | 19.95 | -3.855% | 8,074 | +49.373% |
| 2024-12-30 | 20.07 | 20.87 | 20.07 | 20.75 | +1.716% | 11,787 | +43.614% |
| 2024-12-27 | 20.50 | 20.62 | 20.30 | 20.40 | 0.000% | 1,974 | +46.078% |