CCOI
Cogent Communications Holdings, Inc.
stockNASDAQ
Market OpenNov 13, 2026 1:46:02 PM EST
3.97USD+1.274%(+0.05)1,251,961
Pre-marketNov 13, 2026 9:28:30 AM EST
3.83USD-2.420%(-0.09)
CCOI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-13 | 3.8400 | 4.1600 | 3.7800 | 3.9700 | +1.146% | 1,251,961 | 0.000% | |
| 2026-11-12 | 4.3100 | 4.4500 | 3.8800 | 3.9250 | -11.599% | 2,444,549 | +1.146% | |
| 2026-11-11 | 4.4300 | 4.7500 | 4.3100 | 4.4400 | +2.069% | 1,822,023 | -10.586% | |
| 2026-11-10 | 4.3000 | 4.5800 | 4.0850 | 4.3500 | -2.247% | 2,084,294 | -8.736% | |
| 2026-11-09 | 4.0600 | 4.5350 | 3.8501 | 4.4500 | +11.809% | 6,122,560 | -10.787% | |
| 2026-11-06 | 4.5700 | 4.5700 | 3.5600 | 3.9800 | -15.139% | 5,172,383 | -0.251% | |
| 2026-11-05 | 6.3400 | 6.4700 | 4.5150 | 4.6900 | -30.928% | 4,105,928 | -15.352% | |
| 2026-11-04 | 6.0900 | 7.0000 | 6.0200 | 6.7900 | +14.890% | 3,257,017 | -41.532% | |
| 2026-11-03 | 6.0500 | 6.2200 | 5.9000 | 5.9100 | -2.314% | 1,853,642 | -32.826% | |
| 2026-11-02 | 6.7500 | 6.7900 | 6.0300 | 6.0500 | -10.237% | 2,188,471 | -34.380% | |
| 2026-10-30 | 7.6300 | 7.7600 | 6.6100 | 6.7400 | -13.144% | 1,995,280 | -41.098% | |
| 2026-10-29 | 7.6700 | 7.8750 | 7.5250 | 7.7600 | +1.571% | 1,462,484 | -48.840% | |
| 2026-10-28 | 7.5400 | 7.8800 | 7.3900 | 7.6400 | +2.276% | 1,641,351 | -48.037% | |
| 2026-10-27 | 7.3500 | 7.9000 | 7.2250 | 7.4700 | +1.495% | 2,227,655 | -46.854% | |
| 2026-10-26 | 7.5500 | 7.6700 | 7.1900 | 7.3600 | -1.604% | 1,052,902 | -46.060% | |
| 2026-10-23 | 7.2400 | 7.5150 | 7.0400 | 7.4800 | +2.466% | 1,139,231 | -46.925% | |
| 2026-10-22 | 7.3900 | 7.6300 | 7.1300 | 7.3000 | -1.882% | 1,421,521 | -45.616% | |
| 2026-10-21 | 7.8400 | 7.8900 | 7.2900 | 7.4400 | -3.627% | 1,326,161 | -46.640% | |
| 2026-10-20 | 7.7500 | 8.0500 | 7.5100 | 7.7200 | -0.515% | 1,002,688 | -48.575% | |
| 2026-10-19 | 8.0600 | 8.1700 | 7.5450 | 7.7600 | -3.841% | 1,279,100 | -48.840% | |
| 2026-10-16 | 8.1400 | 8.1400 | 7.0612 | 8.0700 | -3.353% | 4,598,987 | -50.805% | |
| 2026-10-15 | 7.6100 | 8.3750 | 7.5600 | 8.3500 | +8.161% | 1,323,122 | -52.455% | |
| 2026-10-14 | 8.3900 | 8.3900 | 7.6550 | 7.7200 | -9.918% | 2,003,286 | -48.575% | |
| 2026-10-13 | 8.3300 | 8.8400 | 8.2900 | 8.5700 | +2.024% | 1,226,194 | -53.676% | |
| 2026-10-12 | 8.4400 | 8.6800 | 8.3000 | 8.4000 | -1.639% | 1,161,641 | -52.738% | |
| 2026-10-09 | 9.5300 | 9.6900 | 8.3300 | 8.5400 | -10.669% | 1,381,776 | -53.513% | |
| 2026-10-08 | 9.8100 | 9.8200 | 9.1150 | 9.5600 | -3.823% | 2,101,296 | -58.473% | |
| 2026-10-07 | 9.2500 | 10.3050 | 9.0900 | 9.9400 | +6.767% | 1,647,608 | -60.060% | |
| 2026-10-06 | 8.9500 | 9.4400 | 8.8540 | 9.3100 | +4.842% | 2,147,913 | -57.358% | |
| 2026-10-05 | 8.4400 | 8.9184 | 7.9900 | 8.8800 | +4.965% | 2,433,965 | -55.293% | |
| 2026-10-02 | 8.3700 | 8.5880 | 8.1150 | 8.4600 | +2.795% | 2,479,559 | -53.073% | |
| 2026-10-01 | 7.8300 | 8.5100 | 7.4200 | 8.2300 | +5.648% | 3,038,782 | -51.762% | |
| 2026-09-30 | 7.4000 | 7.9450 | 7.1300 | 7.7900 | +6.131% | 2,181,961 | -49.037% | |
| 2026-09-29 | 7.4600 | 7.5950 | 7.2500 | 7.3400 | -1.211% | 1,396,431 | -45.913% | |
| 2026-09-28 | 7.5900 | 7.6900 | 7.2835 | 7.4300 | -3.381% | 1,717,746 | -46.568% | |
| 2026-09-25 | 7.6400 | 8.0400 | 7.4400 | 7.6900 | +0.654% | 1,752,922 | -48.375% | |
| 2026-09-24 | 8.1100 | 8.2300 | 7.6050 | 7.6400 | -6.027% | 2,563,023 | -48.037% | |
| 2026-09-23 | 9.2650 | 9.2650 | 8.1000 | 8.1300 | -12.675% | 2,082,447 | -51.169% | |
| 2026-09-22 | 9.3400 | 9.6200 | 9.1500 | 9.3100 | +0.215% | 1,476,043 | -57.358% | |
| 2026-09-21 | 9.1500 | 9.4300 | 8.6001 | 9.2900 | +3.108% | 1,696,809 | -57.266% | |
| 2026-09-18 | 9.1900 | 9.1900 | 8.6700 | 9.0100 | -2.172% | 8,983,488 | -55.938% | |
| 2026-09-17 | 8.7700 | 9.2400 | 8.5600 | 9.2100 | +6.228% | 2,170,627 | -56.895% | |
| 2026-09-16 | 9.2200 | 9.5100 | 8.5900 | 8.6700 | -6.220% | 2,223,681 | -54.210% | |
| 2026-09-15 | 9.1200 | 9.2950 | 8.9000 | 9.2450 | -0.805% | 1,641,924 | -57.058% | |
| 2026-09-14 | 9.1200 | 9.4200 | 8.9317 | 9.3200 | -0.107% | 1,460,597 | -57.403% | |
| 2026-09-11 | 9.2300 | 9.7900 | 9.0400 | 9.3300 | +2.640% | 1,924,662 | -57.449% | |
| 2026-09-10 | 9.2000 | 9.3700 | 8.6000 | 9.0900 | -2.572% | 2,168,722 | -56.326% | |
| 2026-09-09 | 9.6600 | 9.6950 | 9.0000 | 9.3300 | -3.216% | 2,255,069 | -57.449% | |
| 2026-09-08 | 9.9800 | 10.1600 | 9.4600 | 9.6400 | -4.080% | 2,638,448 | -58.817% | |
| 2026-09-04 | 10.0200 | 10.3900 | 9.8500 | 10.0500 | +0.701% | 1,322,089 | -60.498% | |
| 2026-09-03 | 10.2200 | 10.2200 | 9.3500 | 9.9800 | -2.348% | 1,851,915 | -60.220% | |
| 2026-09-02 | 9.0000 | 10.4200 | 8.9400 | 10.2200 | +13.430% | 2,646,194 | -61.155% | |
| 2026-09-01 | 9.4200 | 9.5400 | 8.8750 | 9.0100 | -5.556% | 1,612,568 | -55.938% | |
| 2026-08-31 | 9.4200 | 9.6850 | 9.1900 | 9.5400 | +0.633% | 1,618,807 | -58.386% | |
| 2026-08-28 | 9.7000 | 10.0000 | 9.4000 | 9.4800 | -1.965% | 1,055,857 | -58.122% | |
| 2026-08-27 | 9.8300 | 10.1000 | 9.2700 | 9.6700 | -3.781% | 1,233,009 | -58.945% | |
| 2026-08-26 | 9.8900 | 10.2300 | 9.7200 | 10.0500 | +1.721% | 954,574 | -60.498% | |
| 2026-08-25 | 9.4900 | 10.0100 | 9.4800 | 9.8800 | +4.110% | 1,423,219 | -59.818% | |
| 2026-08-24 | 9.0500 | 9.8500 | 9.0500 | 9.4900 | +3.490% | 2,501,511 | -58.166% | |
| 2026-08-21 | 10.0900 | 10.1600 | 9.1600 | 9.1700 | -8.392% | 1,859,470 | -56.707% | Div $0.020 |
| 2026-08-20 | 10.2500 | 10.3200 | 9.5700 | 10.0100 | -3.425% | 1,620,810 | -60.340% | |
| 2026-08-19 | 9.5900 | 10.3700 | 9.0301 | 10.3650 | +2.320% | 2,375,579 | -61.698% | |
| 2026-08-18 | 10.7550 | 10.7550 | 9.7500 | 10.1300 | -5.767% | 1,763,969 | -60.809% | |
| 2026-08-17 | 11.0800 | 11.1500 | 10.6400 | 10.7500 | -4.951% | 1,286,493 | -63.070% | |
| 2026-08-14 | 10.1700 | 11.4700 | 10.0500 | 11.3100 | +9.275% | 2,261,923 | -64.898% | |
| 2026-08-13 | 10.0000 | 10.4900 | 9.5500 | 10.3500 | +0.976% | 2,205,469 | -61.643% | |
| 2026-08-12 | 11.0400 | 11.2200 | 10.2400 | 10.2500 | -5.268% | 1,509,951 | -61.268% | |
| 2026-08-11 | 10.2700 | 10.8500 | 9.9800 | 10.8200 | +5.049% | 1,730,137 | -63.309% | |
| 2026-08-10 | 10.0000 | 10.7100 | 9.4200 | 10.3000 | +3.831% | 2,527,601 | -61.456% | |
| 2026-08-07 | 10.9700 | 11.1400 | 9.0000 | 9.9200 | -9.074% | 4,212,948 | -59.980% | |
| 2026-08-06 | 13.3700 | 13.4900 | 10.0950 | 10.9100 | -15.229% | 3,293,713 | -63.611% | |
| 2026-08-05 | 13.0300 | 13.1500 | 12.3600 | 12.8700 | -3.233% | 1,462,493 | -69.153% | |
| 2026-08-04 | 13.2200 | 13.5000 | 12.9288 | 13.3000 | +0.529% | 1,083,971 | -70.150% | |
| 2026-08-03 | 13.6500 | 13.7700 | 13.2200 | 13.2300 | -2.000% | 1,415,434 | -69.992% | |
| 2026-07-31 | 13.2200 | 13.5300 | 12.7800 | 13.5000 | +1.964% | 962,602 | -70.593% | |
| 2026-07-30 | 12.5600 | 13.3100 | 12.4300 | 13.2400 | +4.334% | 1,014,028 | -70.015% | |
| 2026-07-29 | 12.7700 | 12.8700 | 11.8200 | 12.6900 | -2.008% | 1,407,675 | -68.716% | |
| 2026-07-28 | 12.2400 | 12.9800 | 12.1500 | 12.9500 | +5.974% | 998,453 | -69.344% | |
| 2026-07-27 | 11.9700 | 12.3800 | 11.8500 | 12.2200 | +2.949% | 999,740 | -67.512% | |
| 2026-07-24 | 12.8000 | 12.9500 | 11.8300 | 11.8700 | -7.984% | 951,028 | -66.554% | |
| 2026-07-23 | 12.6050 | 13.0600 | 12.3800 | 12.9000 | -0.232% | 981,525 | -69.225% | |
| 2026-07-22 | 13.0700 | 13.2750 | 12.7600 | 12.9300 | +1.811% | 835,545 | -69.296% | |
| 2026-07-21 | 12.5700 | 13.1100 | 12.4600 | 12.7000 | +2.419% | 1,099,695 | -68.740% | |
| 2026-07-20 | 11.0300 | 12.5300 | 10.9600 | 12.4000 | +13.036% | 1,525,925 | -67.984% | |
| 2026-07-17 | 11.4200 | 11.5705 | 10.9250 | 10.9700 | -6.319% | 1,549,147 | -63.810% | |
| 2026-07-16 | 12.5000 | 12.9400 | 11.6600 | 11.7100 | -6.470% | 926,949 | -66.097% | |
| 2026-07-15 | 12.3400 | 13.1300 | 12.2500 | 12.5200 | +2.204% | 796,567 | -68.291% | |
| 2026-07-14 | 12.9900 | 13.2800 | 11.9000 | 12.2500 | -5.259% | 1,127,701 | -67.592% | |
| 2026-07-13 | 12.7500 | 13.4450 | 12.7500 | 12.9300 | +2.538% | 1,173,167 | -69.296% | |
| 2026-07-10 | 12.7900 | 13.0600 | 12.5500 | 12.6100 | -0.237% | 795,177 | -68.517% | |
| 2026-07-09 | 12.3400 | 12.6700 | 12.1500 | 12.6400 | +2.265% | 931,345 | -68.592% | |
| 2026-07-08 | 11.4800 | 12.6885 | 11.4250 | 12.3600 | +6.049% | 1,275,991 | -67.880% | |
| 2026-07-07 | 12.1500 | 12.4500 | 11.6500 | 11.6550 | -4.350% | 1,342,982 | -65.937% | |
| 2026-07-06 | 13.2000 | 13.4800 | 12.1225 | 12.1850 | -6.197% | 1,424,850 | -67.419% | |
| 2026-07-02 | 14.4900 | 14.6800 | 12.5200 | 12.9900 | -9.034% | 2,189,002 | -69.438% | |
| 2026-07-01 | 13.9300 | 14.6000 | 13.9100 | 14.2800 | +2.882% | 1,445,975 | -72.199% | |
| 2026-06-30 | 14.0100 | 14.4600 | 13.2300 | 13.8800 | +5.632% | 2,193,683 | -71.398% | |
| 2026-06-29 | 13.6900 | 13.8400 | 12.3300 | 13.1400 | -2.013% | 1,978,875 | -69.787% | |
| 2026-06-26 | 13.0200 | 13.5000 | 12.8400 | 13.4100 | +1.900% | 2,535,759 | -70.395% | |
| 2026-06-25 | 13.4750 | 13.6550 | 13.0200 | 13.1600 | -2.663% | 1,906,366 | -69.833% | |
| 2026-06-24 | 14.3700 | 14.4400 | 13.3300 | 13.5200 | -4.520% | 1,455,545 | -70.636% | |
| 2026-06-23 | 14.5200 | 15.2800 | 14.0000 | 14.1600 | -3.411% | 1,126,121 | -71.963% | |
| 2026-06-22 | 14.0400 | 15.8750 | 13.6850 | 14.6600 | +3.312% | 1,911,316 | -72.920% | |
| 2026-06-18 | 15.0700 | 15.2400 | 14.1300 | 14.1900 | -2.875% | 1,918,020 | -72.023% | |
| 2026-06-17 | 15.9000 | 16.0700 | 14.5700 | 14.6100 | -8.972% | 1,120,739 | -72.827% | |
| 2026-06-16 | 16.4600 | 16.9700 | 16.0000 | 16.0500 | -2.432% | 927,924 | -75.265% | |
| 2026-06-15 | 16.0400 | 17.6500 | 16.0000 | 16.4500 | +3.720% | 1,238,758 | -75.866% | |
| 2026-06-12 | 15.0900 | 15.9100 | 14.6050 | 15.8600 | +6.158% | 1,119,343 | -74.968% | |
| 2026-06-11 | 14.4600 | 15.0900 | 14.4100 | 14.9400 | +3.320% | 966,838 | -73.427% | |
| 2026-06-10 | 15.7500 | 16.0500 | 14.4300 | 14.4600 | -8.539% | 1,076,324 | -72.545% | |
| 2026-06-09 | 16.8600 | 17.3400 | 15.7900 | 15.8100 | -5.781% | 624,961 | -74.889% | |
| 2026-06-08 | 17.0800 | 17.9500 | 16.7400 | 16.7800 | -0.297% | 994,599 | -76.341% | |
| 2026-06-05 | 17.4400 | 17.7400 | 16.3000 | 16.8300 | -2.660% | 763,598 | -76.411% | |
| 2026-06-04 | 16.6100 | 17.4300 | 16.6100 | 17.2900 | +5.491% | 581,730 | -77.039% | |
| 2026-06-03 | 17.4300 | 17.4912 | 16.2800 | 16.3900 | -5.805% | 1,090,211 | -75.778% | |
| 2026-06-02 | 17.5500 | 17.5991 | 17.0800 | 17.4000 | -1.639% | 768,510 | -77.184% | |
| 2026-06-01 | 17.2550 | 18.0600 | 17.0000 | 17.6900 | -0.394% | 1,100,455 | -77.558% | |
| 2026-05-29 | 19.0191 | 19.2600 | 17.1800 | 17.7600 | -10.394% | 2,002,208 | -77.646% | |
| 2026-05-28 | 21.5300 | 21.7000 | 19.8000 | 19.8200 | -8.326% | 1,419,221 | -79.970% | |
| 2026-05-27 | 19.9600 | 21.7200 | 19.4900 | 21.6200 | +8.317% | 1,135,401 | -81.637% | |
| 2026-05-26 | 20.1500 | 20.7000 | 18.9400 | 19.9600 | +9.912% | 2,447,928 | -80.110% | |
| 2026-05-22 | 18.4100 | 18.6900 | 17.6800 | 18.1600 | -1.143% | 595,389 | -78.139% | |
| 2026-05-21 | 17.5000 | 18.5800 | 17.3000 | 18.3700 | +3.376% | 909,466 | -78.389% | |
| 2026-05-20 | 17.5900 | 18.2599 | 16.7600 | 17.7700 | +0.509% | 972,804 | -77.659% | |
| 2026-05-19 | 17.0100 | 17.9400 | 16.7000 | 17.6800 | +2.671% | 1,033,637 | -77.545% | |
| 2026-05-18 | 16.8600 | 17.8963 | 16.7050 | 17.2200 | +4.490% | 1,221,646 | -76.945% | Div $0.020 |
| 2026-05-15 | 15.9500 | 16.5000 | 15.5200 | 16.4800 | +2.297% | 1,006,518 | -75.910% | |
| 2026-05-14 | 15.9700 | 16.8100 | 15.7150 | 16.1100 | +2.156% | 812,712 | -75.357% | |
| 2026-05-13 | 15.9600 | 16.4800 | 15.5200 | 15.7700 | -2.110% | 916,364 | -74.826% | |
| 2026-05-12 | 16.4300 | 16.5300 | 15.9600 | 16.1100 | -1.768% | 894,407 | -75.357% | |
| 2026-05-11 | 16.7000 | 17.2500 | 16.2700 | 16.4000 | -1.502% | 1,072,657 | -75.793% | |
| 2026-05-08 | 16.3900 | 17.4700 | 16.0750 | 16.6500 | +2.022% | 1,184,474 | -76.156% | |
| 2026-05-07 | 16.5200 | 17.1700 | 16.1200 | 16.3200 | -1.657% | 1,370,619 | -75.674% | |
| 2026-05-06 | 18.3000 | 18.6150 | 16.2000 | 16.5950 | -8.112% | 1,941,222 | -76.077% | |
| 2026-05-05 | 16.6100 | 18.6500 | 16.1000 | 18.0600 | +10.324% | 4,009,364 | -78.018% | |
| 2026-05-04 | 16.4850 | 17.8900 | 14.8200 | 16.3700 | -29.318% | 7,556,377 | -75.748% | |
| 2026-05-01 | 22.9500 | 24.2300 | 22.9000 | 23.1600 | +2.252% | 1,461,514 | -82.858% | |
| 2026-04-30 | 23.3200 | 23.7600 | 21.9800 | 22.6500 | -3.453% | 1,739,302 | -82.472% | |
| 2026-04-29 | 23.9500 | 23.9600 | 23.2000 | 23.4600 | -3.098% | 603,180 | -83.078% | |
| 2026-04-28 | 24.5300 | 24.8300 | 23.8850 | 24.2100 | -1.904% | 477,666 | -83.602% | |
| 2026-04-27 | 24.6000 | 25.2100 | 24.2400 | 24.6800 | +0.858% | 633,855 | -83.914% | |
| 2026-04-24 | 23.9300 | 24.7150 | 23.4700 | 24.4700 | +2.086% | 537,442 | -83.776% | |
| 2026-04-23 | 23.3200 | 24.2100 | 22.9700 | 23.9700 | +2.699% | 799,553 | -83.438% | |
| 2026-04-22 | 23.7000 | 24.0400 | 22.7300 | 23.3400 | -0.681% | 757,029 | -82.991% | |
| 2026-04-21 | 24.4300 | 24.4850 | 23.3900 | 23.5000 | -3.649% | 840,994 | -83.106% | |
| 2026-04-20 | 23.4700 | 24.7586 | 23.2100 | 24.3900 | +3.216% | 1,182,996 | -83.723% | |
| 2026-04-17 | 23.5600 | 23.8500 | 23.0600 | 23.6300 | +1.634% | 805,800 | -83.199% | |
| 2026-04-16 | 23.5300 | 24.0000 | 22.3900 | 23.2500 | -1.190% | 910,156 | -82.925% | |
| 2026-04-15 | 22.7800 | 24.3100 | 22.4750 | 23.5300 | +4.392% | 922,144 | -83.128% | |
| 2026-04-14 | 21.6300 | 23.0600 | 20.9500 | 22.5400 | +5.426% | 1,085,583 | -82.387% | |
| 2026-04-13 | 20.2700 | 21.9600 | 19.7900 | 21.3800 | +5.268% | 1,038,592 | -81.431% | |
| 2026-04-10 | 20.7300 | 21.1500 | 20.1900 | 20.3100 | -0.636% | 632,812 | -80.453% | |
| 2026-04-09 | 19.6400 | 20.5100 | 19.4900 | 20.4400 | +3.651% | 851,531 | -80.577% | |
| 2026-04-08 | 21.0500 | 21.3500 | 19.4950 | 19.7200 | -2.183% | 937,683 | -79.868% | |
| 2026-04-07 | 19.2000 | 20.4200 | 18.8200 | 20.1600 | +4.891% | 956,189 | -80.308% | |
| 2026-04-06 | 19.0200 | 19.4650 | 18.8600 | 19.2200 | +1.158% | 716,008 | -79.344% | |
| 2026-04-02 | 18.0400 | 19.0300 | 17.7900 | 19.0000 | +3.768% | 775,107 | -79.105% | |
| 2026-04-01 | 19.0500 | 19.2800 | 18.1850 | 18.3100 | -2.813% | 781,498 | -78.318% | |
| 2026-03-31 | 17.7900 | 18.8950 | 17.3450 | 18.8400 | +7.904% | 1,656,159 | -78.928% | |
| 2026-03-30 | 17.7400 | 18.1250 | 17.2700 | 17.4600 | -0.908% | 804,098 | -77.262% | |
| 2026-03-27 | 17.7200 | 17.9100 | 17.2200 | 17.6200 | -1.674% | 905,135 | -77.469% | |
| 2026-03-26 | 18.0700 | 18.5900 | 17.5800 | 17.9200 | -2.290% | 922,519 | -77.846% | |
| 2026-03-25 | 18.4500 | 18.7800 | 18.1000 | 18.3400 | +0.383% | 764,293 | -78.353% | |
| 2026-03-24 | 18.6300 | 19.2700 | 18.0400 | 18.2700 | -3.077% | 735,502 | -78.270% | |
| 2026-03-23 | 18.4300 | 19.4400 | 18.1000 | 18.8500 | +4.432% | 1,489,962 | -78.939% | |
| 2026-03-20 | 20.0300 | 20.0300 | 18.0200 | 18.0500 | -9.840% | 4,006,835 | -78.006% | |
| 2026-03-19 | 19.0000 | 20.0600 | 18.7000 | 20.0200 | +3.570% | 851,053 | -80.170% | |
| 2026-03-18 | 20.2200 | 20.2350 | 19.2800 | 19.3300 | -4.919% | 807,923 | -79.462% | |
| 2026-03-17 | 19.5400 | 21.2300 | 19.3424 | 20.3300 | +5.173% | 949,054 | -80.472% | |
| 2026-03-16 | 18.8200 | 19.7800 | 18.5100 | 19.3300 | +2.819% | 872,061 | -79.462% | |
| 2026-03-13 | 19.7800 | 20.2500 | 18.6200 | 18.8000 | -4.228% | 1,046,832 | -78.883% | |
| 2026-03-12 | 20.9700 | 21.1800 | 19.4950 | 19.6300 | -8.013% | 1,010,522 | -79.776% | |
| 2026-03-11 | 22.2400 | 22.5000 | 21.1200 | 21.3400 | -3.044% | 735,992 | -81.396% | |
| 2026-03-10 | 21.8500 | 22.2400 | 21.3300 | 22.0100 | -2.178% | 1,106,266 | -81.963% | |
| 2026-03-09 | 22.7700 | 22.9800 | 21.5800 | 22.5000 | -2.471% | 1,002,229 | -82.356% | |
| 2026-03-06 | 22.4300 | 23.5000 | 21.9100 | 23.0700 | +1.318% | 932,408 | -82.792% | Div $0.020 |
| 2026-03-05 | 22.6300 | 23.5000 | 22.1800 | 22.7700 | -1.386% | 1,424,641 | -82.565% | |
| 2026-03-04 | 22.0000 | 23.3400 | 21.4500 | 23.0900 | +6.750% | 1,286,486 | -82.806% | |
| 2026-03-03 | 21.6800 | 21.9900 | 20.5000 | 21.6300 | -2.524% | 1,189,961 | -81.646% | |
| 2026-03-02 | 18.2350 | 22.3800 | 18.1600 | 22.1900 | +18.284% | 2,103,962 | -82.109% | |
| 2026-02-27 | 18.6000 | 18.7800 | 17.9900 | 18.7600 | +1.132% | 903,659 | -78.838% | |
| 2026-02-26 | 18.6700 | 19.1900 | 18.2600 | 18.5500 | +0.324% | 958,175 | -78.598% | |
| 2026-02-25 | 18.8500 | 18.9800 | 18.0300 | 18.4900 | -2.376% | 994,745 | -78.529% | |
| 2026-02-24 | 18.2400 | 18.9600 | 17.6800 | 18.9400 | +5.988% | 1,605,657 | -79.039% | |
| 2026-02-23 | 18.1800 | 18.8100 | 16.4100 | 17.8700 | -3.847% | 3,466,372 | -77.784% | |
| 2026-02-20 | 22.3000 | 22.3900 | 17.4200 | 18.5850 | -29.361% | 7,029,855 | -78.639% | |
| 2026-02-19 | 27.7500 | 27.8800 | 25.5100 | 26.3100 | -4.881% | 2,297,792 | -84.911% | |
| 2026-02-18 | 26.3300 | 28.7050 | 25.7800 | 27.6600 | +3.247% | 1,570,387 | -85.647% | |
| 2026-02-17 | 26.6100 | 27.1800 | 26.3100 | 26.7900 | +1.247% | 1,268,706 | -85.181% | |
| 2026-02-13 | 26.3500 | 26.7800 | 25.6300 | 26.4600 | +0.608% | 568,072 | -84.996% | |
| 2026-02-12 | 26.8400 | 27.3400 | 25.5850 | 26.3000 | -0.792% | 906,579 | -84.905% | |
| 2026-02-11 | 26.5450 | 26.5600 | 25.6000 | 26.5100 | +0.569% | 798,542 | -85.025% | |
| 2026-02-10 | 25.2900 | 26.5900 | 24.7950 | 26.3600 | +5.146% | 1,240,227 | -84.939% | |
| 2026-02-09 | 24.3000 | 25.6600 | 23.6200 | 25.0700 | +3.211% | 881,966 | -84.164% | |
| 2026-02-06 | 22.9200 | 24.5000 | 22.6800 | 24.2900 | +7.716% | 1,088,595 | -83.656% | |
| 2026-02-05 | 24.2500 | 24.2800 | 22.3100 | 22.5500 | -6.470% | 1,248,761 | -82.395% | |
| 2026-02-04 | 24.3100 | 24.6000 | 23.3400 | 24.1100 | -0.577% | 910,044 | -83.534% | |
| 2026-02-03 | 24.7300 | 25.3300 | 23.7826 | 24.2500 | -1.862% | 1,100,591 | -83.629% | |
| 2026-02-02 | 23.8800 | 25.5450 | 23.8350 | 24.7100 | +1.687% | 1,085,160 | -83.934% | |
| 2026-01-30 | 24.2200 | 24.6000 | 23.6700 | 24.3000 | +1.082% | 838,590 | -83.663% | |
| 2026-01-29 | 23.4100 | 24.8100 | 23.0900 | 24.0400 | +2.779% | 791,203 | -83.486% | |
| 2026-01-28 | 24.1900 | 24.6400 | 23.2700 | 23.3900 | -2.011% | 513,840 | -83.027% | |
| 2026-01-27 | 24.0200 | 24.0200 | 23.4500 | 23.8700 | -0.604% | 438,546 | -83.368% | |
| 2026-01-26 | 24.2900 | 24.3500 | 23.6200 | 24.0150 | -1.132% | 450,423 | -83.469% | |
| 2026-01-23 | 24.5500 | 24.8400 | 24.2050 | 24.2900 | -1.700% | 451,457 | -83.656% | |
| 2026-01-22 | 23.9100 | 25.0500 | 23.7900 | 24.7100 | +4.174% | 646,744 | -83.934% | |
| 2026-01-21 | 23.0400 | 23.9800 | 22.8802 | 23.7200 | +2.595% | 715,829 | -83.263% | |
| 2026-01-20 | 23.2100 | 24.0100 | 22.7900 | 23.1200 | -3.061% | 929,536 | -82.829% | |
| 2026-01-16 | 23.0100 | 23.8800 | 22.7772 | 23.8500 | +2.757% | 956,067 | -83.354% | |
| 2026-01-15 | 23.4800 | 23.8000 | 22.8418 | 23.2100 | -0.981% | 679,544 | -82.895% | |
| 2026-01-14 | 22.6100 | 24.2300 | 22.3700 | 23.4400 | +2.988% | 985,316 | -83.063% | |
| 2026-01-13 | 23.2800 | 23.5000 | 22.2613 | 22.7600 | -2.234% | 800,285 | -82.557% | |
| 2026-01-12 | 22.9600 | 23.6100 | 22.8400 | 23.2800 | +1.482% | 698,826 | -82.947% | |
| 2026-01-09 | 22.4800 | 23.2300 | 22.3000 | 22.9400 | +2.778% | 714,467 | -82.694% | |
| 2026-01-08 | 22.1200 | 22.7500 | 21.9800 | 22.3200 | +0.904% | 1,083,551 | -82.213% | |
| 2026-01-07 | 21.0000 | 22.1650 | 20.9200 | 22.1200 | +6.757% | 961,755 | -82.052% | |
| 2026-01-06 | 19.4700 | 20.7800 | 19.3800 | 20.7200 | +6.202% | 892,433 | -80.840% | |
| 2026-01-05 | 20.5000 | 20.7900 | 19.4500 | 19.5100 | -5.383% | 1,308,628 | -79.651% | |
| 2026-01-02 | 21.6200 | 21.7498 | 20.4950 | 20.6200 | -4.360% | 1,021,183 | -80.747% | |
| 2025-12-31 | 21.8850 | 22.0650 | 21.2200 | 21.5600 | -1.372% | 1,526,351 | -81.586% | |
| 2025-12-30 | 21.8600 | 22.5900 | 21.6000 | 21.8600 | -0.410% | 1,684,572 | -81.839% | |
| 2025-12-29 | 22.4100 | 22.8600 | 21.9200 | 21.9500 | -2.704% | 895,860 | -81.913% | |
| 2025-12-26 | 22.2800 | 22.6100 | 21.7600 | 22.5600 | +1.393% | 642,942 | -82.402% | |
| 2025-12-24 | 21.9100 | 22.7200 | 21.8100 | 22.2500 | +1.621% | 472,583 | -82.157% | |
| 2025-12-23 | 22.1800 | 22.3300 | 20.9300 | 21.8950 | -2.991% | 1,425,436 | -81.868% | |
| 2025-12-22 | 21.8200 | 23.1400 | 21.8000 | 22.5700 | +3.627% | 1,241,317 | -82.410% | |
| 2025-12-19 | 22.5300 | 22.5300 | 21.6900 | 21.7800 | -3.243% | 3,379,496 | -81.772% | |
| 2025-12-18 | 22.6400 | 23.1100 | 21.9350 | 22.5100 | -0.750% | 1,405,247 | -82.363% | |
| 2025-12-17 | 22.9100 | 24.0800 | 22.5800 | 22.6800 | -1.605% | 2,118,396 | -82.496% | |
| 2025-12-16 | 22.7900 | 23.6400 | 22.4600 | 23.0500 | +0.919% | 1,380,396 | -82.777% | |
| 2025-12-15 | 23.4100 | 23.7100 | 22.4200 | 22.8400 | -1.848% | 1,445,598 | -82.618% | |
| 2025-12-12 | 24.2800 | 24.3300 | 23.0600 | 23.2700 | -4.357% | 931,731 | -82.939% | |
| 2025-12-11 | 23.9900 | 25.9700 | 23.9019 | 24.3300 | +2.141% | 1,843,169 | -83.683% | |
| 2025-12-10 | 21.7700 | 24.4450 | 21.1200 | 23.8200 | +11.101% | 1,988,588 | -83.333% | |
| 2025-12-09 | 21.2000 | 21.4600 | 20.4400 | 21.4400 | +1.180% | 978,759 | -81.483% | |
| 2025-12-08 | 19.7900 | 21.7900 | 19.7900 | 21.1900 | +8.002% | 1,652,616 | -81.265% | |
| 2025-12-05 | 18.6400 | 19.7850 | 18.5700 | 19.6200 | +4.640% | 1,725,690 | -79.766% | |
| 2025-12-04 | 19.5000 | 19.6550 | 18.7400 | 18.7500 | -4.288% | 1,035,572 | -78.827% | |
| 2025-12-03 | 19.8400 | 20.1300 | 19.2500 | 19.5900 | -2.001% | 841,094 | -79.735% | |
| 2025-12-02 | 19.5900 | 20.5800 | 19.3900 | 19.9900 | +2.671% | 1,224,283 | -80.140% | |
| 2025-12-01 | 18.7900 | 19.8170 | 18.7100 | 19.4700 | +2.044% | 1,345,652 | -79.610% | |
| 2025-11-28 | 19.0100 | 19.5000 | 18.8000 | 19.0800 | +0.421% | 900,649 | -79.193% | |
| 2025-11-26 | 17.9300 | 19.5000 | 17.8400 | 19.0000 | +6.205% | 1,970,584 | -79.105% | |
| 2025-11-25 | 17.0800 | 18.0000 | 16.7800 | 17.8900 | +4.254% | 1,617,530 | -77.809% | |
| 2025-11-24 | 17.4200 | 17.4200 | 16.7000 | 17.1600 | +0.645% | 1,626,349 | -76.865% | |
| 2025-11-21 | 16.6800 | 17.2100 | 16.2500 | 17.0500 | +2.218% | 2,745,675 | -76.716% | Div $0.020 |
| 2025-11-20 | 17.4500 | 17.7200 | 16.6600 | 16.6800 | -1.767% | 2,537,062 | -76.199% | |
| 2025-11-19 | 19.6500 | 19.7800 | 16.8700 | 16.9800 | -14.286% | 1,719,618 | -76.620% | |
| 2025-11-18 | 18.9600 | 20.2800 | 18.7150 | 19.8100 | +7.081% | 2,524,112 | -79.960% | |
| 2025-11-17 | 17.4900 | 18.9800 | 17.3200 | 18.5000 | +5.413% | 2,382,274 | -78.541% | |
| 2025-11-14 | 16.1400 | 18.1200 | 15.9600 | 17.5500 | +5.216% | 2,807,665 | -77.379% | |
| 2025-11-13 | 18.1700 | 18.3650 | 16.3700 | 16.6800 | -9.789% | 3,203,218 | -76.199% | |
| 2025-11-12 | 20.5900 | 20.8900 | 18.4600 | 18.4900 | -10.330% | 3,686,516 | -78.529% | |
| 2025-11-11 | 21.7400 | 22.8150 | 20.4854 | 20.6200 | -6.781% | 2,464,591 | -80.747% | |
| 2025-11-10 | 23.6350 | 24.6000 | 21.9150 | 22.1200 | -5.832% | 2,784,253 | -82.052% | |
| 2025-11-07 | 24.1650 | 25.8100 | 23.2050 | 23.4900 | -5.852% | 4,109,324 | -83.099% | |
| 2025-11-06 | 30.0000 | 30.3200 | 24.2501 | 24.9500 | -34.856% | 5,599,494 | -84.088% | |
| 2025-11-05 | 39.7700 | 40.1500 | 37.8400 | 38.3000 | -4.154% | 1,728,889 | -89.634% | |
| 2025-11-04 | 40.4350 | 40.8100 | 39.3000 | 39.9600 | -1.987% | 702,485 | -90.065% | |
| 2025-11-03 | 40.7600 | 41.0500 | 39.3250 | 40.7700 | -1.164% | 825,027 | -90.262% | |
| 2025-10-31 | 39.9000 | 41.5300 | 39.0300 | 41.2500 | +2.586% | 831,770 | -90.376% | |
| 2025-10-30 | 42.5400 | 42.9300 | 39.7200 | 40.2100 | -6.467% | 1,120,425 | -90.127% | |
| 2025-10-29 | 43.6000 | 44.3100 | 42.4500 | 42.9900 | -1.104% | 709,528 | -90.765% | |
| 2025-10-28 | 44.2000 | 44.2000 | 43.2200 | 43.4700 | -1.518% | 634,126 | -90.867% | |
| 2025-10-27 | 43.1500 | 44.2500 | 42.6300 | 44.1400 | +2.747% | 827,525 | -91.006% | |
| 2025-10-24 | 43.2600 | 43.8350 | 42.8900 | 42.9600 | +0.562% | 745,254 | -90.759% | |
| 2025-10-23 | 43.2500 | 43.9900 | 42.6900 | 42.7200 | -0.905% | 1,155,986 | -90.707% | |
| 2025-10-22 | 43.8000 | 43.9400 | 42.8900 | 43.1100 | -2.356% | 881,785 | -90.791% | |
| 2025-10-21 | 44.4300 | 45.1278 | 43.7200 | 44.1500 | -0.451% | 1,408,640 | -91.008% | |
| 2025-10-20 | 44.2700 | 44.9650 | 43.3500 | 44.3500 | +2.071% | 1,025,268 | -91.048% | |
| 2025-10-17 | 44.3400 | 44.8450 | 42.9100 | 43.4500 | -3.122% | 1,541,058 | -90.863% | |
| 2025-10-16 | 45.2200 | 45.6850 | 44.4850 | 44.8500 | -0.554% | 1,111,016 | -91.148% | |
| 2025-10-15 | 44.3900 | 45.1500 | 43.4000 | 45.1000 | +2.477% | 706,176 | -91.197% | |
| 2025-10-14 | 43.2500 | 44.4300 | 42.5400 | 44.0100 | +0.940% | 885,905 | -90.979% | |
| 2025-10-13 | 42.8100 | 43.6500 | 42.1630 | 43.6000 | +3.686% | 731,391 | -90.894% | |
| 2025-10-10 | 44.0800 | 44.1700 | 41.5850 | 42.0500 | -3.688% | 782,126 | -90.559% | |
| 2025-10-09 | 42.4400 | 43.8100 | 42.3400 | 43.6600 | +2.536% | 852,501 | -90.907% | |
| 2025-10-08 | 42.7700 | 43.9500 | 42.5400 | 42.5800 | +0.165% | 1,136,867 | -90.676% | |
| 2025-10-07 | 42.8700 | 43.2500 | 41.8001 | 42.5100 | -0.678% | 1,146,182 | -90.661% | |
| 2025-10-06 | 41.8600 | 43.0000 | 41.7600 | 42.8000 | +2.712% | 1,375,304 | -90.724% | |
| 2025-10-03 | 40.3600 | 41.7700 | 40.1300 | 41.6700 | +3.169% | 1,251,052 | -90.473% | |
| 2025-10-02 | 39.4400 | 41.7500 | 39.1200 | 40.3900 | +3.299% | 1,378,548 | -90.171% | |
| 2025-10-01 | 38.2200 | 39.4800 | 37.5900 | 39.1000 | +1.956% | 1,275,715 | -89.847% | |
| 2025-09-30 | 38.0000 | 38.3900 | 37.5600 | 38.3500 | +0.393% | 892,468 | -89.648% | |
| 2025-09-29 | 39.8100 | 39.8100 | 38.0900 | 38.2000 | -3.340% | 1,146,271 | -89.607% | |
| 2025-09-26 | 39.8600 | 40.1385 | 39.0300 | 39.5200 | -0.853% | 906,542 | -89.954% | |
| 2025-09-25 | 40.1300 | 40.7750 | 39.5600 | 39.8600 | -1.992% | 1,015,550 | -90.040% | |
| 2025-09-24 | 40.3300 | 41.0500 | 39.8750 | 40.6700 | +0.569% | 924,399 | -90.239% | |
| 2025-09-23 | 40.2000 | 41.4100 | 39.5900 | 40.4400 | +0.747% | 1,860,636 | -90.183% | |
| 2025-09-22 | 36.5700 | 40.2200 | 36.3300 | 40.1400 | +9.612% | 2,175,078 | -90.110% | |
| 2025-09-19 | 38.0000 | 38.5000 | 36.5900 | 36.6200 | -3.428% | 3,175,099 | -89.159% | |
| 2025-09-18 | 37.9700 | 38.1650 | 37.3200 | 37.9200 | +0.717% | 1,697,885 | -89.531% | |
| 2025-09-17 | 37.6200 | 38.4100 | 37.0500 | 37.6500 | -0.133% | 1,231,561 | -89.456% | |
| 2025-09-16 | 37.3900 | 38.1957 | 36.6200 | 37.7000 | +0.964% | 1,875,270 | -89.469% | |
| 2025-09-15 | 36.6700 | 37.4900 | 36.3750 | 37.3400 | +3.693% | 1,625,066 | -89.368% | |
| 2025-09-12 | 35.8500 | 36.7200 | 35.0500 | 36.0100 | +0.139% | 2,055,210 | -88.975% | |
| 2025-09-11 | 35.4600 | 36.7700 | 35.3200 | 35.9600 | +1.870% | 1,701,006 | -88.960% | |
| 2025-09-10 | 36.1300 | 36.9800 | 34.3900 | 35.3000 | -2.755% | 1,834,388 | -88.754% | |
| 2025-09-09 | 37.2200 | 37.3600 | 36.2700 | 36.3000 | -1.573% | 1,826,479 | -89.063% | |
| 2025-09-08 | 36.7000 | 37.5400 | 35.3400 | 36.8800 | 0.000% | 2,070,129 | -89.235% | |
| 2025-09-05 | 36.9400 | 37.4100 | 36.1850 | 36.8800 | +0.600% | 2,154,267 | -89.235% | |
| 2025-09-04 | 36.1500 | 37.2400 | 36.0450 | 36.6600 | +1.467% | 1,372,384 | -89.171% | |
| 2025-09-03 | 36.6000 | 36.8100 | 35.3050 | 36.1300 | -2.140% | 1,090,388 | -89.012% | |
| 2025-09-02 | 37.6300 | 38.1600 | 36.4300 | 36.9200 | -3.427% | 930,516 | -89.247% | |
| 2025-08-29 | 37.4500 | 38.4200 | 37.0300 | 38.2300 | +1.919% | 927,842 | -89.615% | |
| 2025-08-28 | 37.7300 | 38.4800 | 37.3500 | 37.5100 | -0.741% | 1,210,908 | -89.416% | |
| 2025-08-27 | 37.3850 | 37.9500 | 36.7400 | 37.7900 | +1.016% | 1,194,689 | -89.495% | |
| 2025-08-26 | 38.4500 | 38.4500 | 36.9900 | 37.4100 | -2.324% | 1,249,595 | -89.388% | |
| 2025-08-25 | 38.1400 | 38.5200 | 37.6500 | 38.3000 | -0.208% | 1,091,224 | -89.634% | |
| 2025-08-22 | 37.5000 | 39.1800 | 37.1900 | 38.3800 | +2.292% | 1,358,864 | -89.656% | |
| 2025-08-21 | 36.3700 | 37.9800 | 36.0700 | 37.5200 | +0.053% | 2,213,435 | -89.419% | Div $1.015 |
| 2025-08-20 | 37.6900 | 37.8900 | 36.3700 | 37.5000 | -0.662% | 1,477,506 | -89.413% | |
| 2025-08-19 | 36.9600 | 37.7700 | 36.5800 | 37.7500 | +2.304% | 2,288,633 | -89.483% | |
| 2025-08-18 | 36.2600 | 38.4300 | 36.2600 | 36.9000 | +7.737% | 2,936,944 | -89.241% | |
| 2025-08-15 | 34.4900 | 35.4050 | 34.0950 | 34.2500 | +0.322% | 1,246,292 | -88.409% | |
| 2025-08-14 | 33.9700 | 34.3300 | 32.2300 | 34.1400 | -1.981% | 1,692,645 | -88.371% | |
| 2025-08-13 | 33.8900 | 36.0000 | 33.6600 | 34.8300 | +2.261% | 1,970,089 | -88.602% | |
| 2025-08-12 | 31.1800 | 34.2300 | 30.1000 | 34.0600 | +5.253% | 3,149,836 | -88.344% | |
| 2025-08-11 | 30.7800 | 34.1200 | 30.6600 | 32.3600 | +5.683% | 4,896,358 | -87.732% | |
| 2025-08-08 | 34.2000 | 34.4700 | 29.6150 | 30.6200 | -13.356% | 5,257,347 | -87.035% | |
| 2025-08-07 | 40.3400 | 41.0400 | 33.7900 | 35.3400 | -19.462% | 4,730,389 | -88.766% | |
| 2025-08-06 | 45.5700 | 45.7450 | 43.7600 | 43.8800 | -3.982% | 1,234,388 | -90.953% | |
| 2025-08-05 | 45.5000 | 45.8200 | 44.8100 | 45.7000 | +0.928% | 583,830 | -91.313% | |
| 2025-08-04 | 45.2500 | 45.4974 | 44.8900 | 45.2800 | +0.310% | 521,740 | -91.232% | |
| 2025-08-01 | 45.3100 | 45.5600 | 44.2500 | 45.1400 | -0.987% | 740,265 | -91.205% | |
| 2025-07-31 | 46.6000 | 46.6686 | 45.4800 | 45.5900 | -2.938% | 900,490 | -91.292% | |
| 2025-07-30 | 47.0100 | 47.3250 | 46.0000 | 46.9700 | +0.256% | 722,172 | -91.548% | |
| 2025-07-29 | 47.4900 | 47.9300 | 46.8200 | 46.8500 | -1.348% | 521,884 | -91.526% | |
| 2025-07-28 | 48.8300 | 48.9487 | 47.3400 | 47.4900 | -2.744% | 560,056 | -91.640% | |
| 2025-07-25 | 49.0800 | 49.3800 | 47.9200 | 48.8300 | -0.082% | 483,365 | -91.870% | |
| 2025-07-24 | 49.8000 | 49.9280 | 48.7500 | 48.8700 | -2.814% | 376,857 | -91.876% | |
| 2025-07-23 | 49.5100 | 50.3700 | 49.1200 | 50.2850 | +1.812% | 366,343 | -92.105% | |
| 2025-07-22 | 48.1000 | 49.4800 | 48.0101 | 49.3900 | +3.068% | 589,888 | -91.962% | |
| 2025-07-21 | 50.4100 | 50.5300 | 47.2150 | 47.9200 | -4.160% | 1,158,767 | -91.715% | |
| 2025-07-18 | 52.8300 | 52.8300 | 49.6200 | 50.0000 | -5.500% | 1,253,061 | -92.060% | |
| 2025-07-17 | 52.4400 | 54.3700 | 52.3700 | 52.9100 | +1.186% | 616,513 | -92.497% | |
| 2025-07-16 | 50.6600 | 52.3200 | 50.1700 | 52.2900 | +4.060% | 677,343 | -92.408% | |
| 2025-07-15 | 50.6500 | 50.8050 | 49.6500 | 50.2500 | -0.396% | 418,944 | -92.100% | |
| 2025-07-14 | 49.4100 | 50.4800 | 49.4100 | 50.4500 | +2.126% | 425,945 | -92.131% | |
| 2025-07-11 | 50.2200 | 50.7499 | 49.2700 | 49.4000 | -2.217% | 445,612 | -91.964% | |
| 2025-07-10 | 49.2800 | 50.9600 | 49.1200 | 50.5200 | +2.516% | 390,035 | -92.142% | |
| 2025-07-09 | 49.9200 | 50.3350 | 48.8800 | 49.2800 | -1.282% | 417,489 | -91.944% | |
| 2025-07-08 | 49.4300 | 50.0800 | 49.2260 | 49.9200 | +1.402% | 328,266 | -92.047% | |
| 2025-07-07 | 50.0900 | 50.2950 | 48.8650 | 49.2300 | -2.186% | 390,767 | -91.936% | |
| 2025-07-03 | 50.5100 | 50.9700 | 49.9300 | 50.3300 | -0.514% | 220,758 | -92.112% | |
| 2025-07-02 | 50.2700 | 50.8000 | 49.7900 | 50.5900 | +0.717% | 371,371 | -92.153% | |
| 2025-07-01 | 48.1700 | 51.2800 | 47.7800 | 50.2300 | +4.190% | 703,523 | -92.096% | |
| 2025-06-30 | 48.2100 | 48.2650 | 47.7850 | 48.2100 | +0.021% | 488,492 | -91.765% | |
| 2025-06-27 | 48.6300 | 49.4500 | 47.7950 | 48.2000 | +0.083% | 849,801 | -91.763% | |
| 2025-06-26 | 48.4300 | 48.8500 | 47.7000 | 48.1600 | +0.021% | 597,422 | -91.757% | |
| 2025-06-25 | 48.8800 | 49.1600 | 47.9600 | 48.1500 | -1.895% | 422,295 | -91.755% | |
| 2025-06-24 | 49.7300 | 49.8000 | 48.9300 | 49.0800 | -0.396% | 688,502 | -91.911% | |
| 2025-06-23 | 47.1800 | 49.2900 | 46.5700 | 49.2750 | +3.846% | 674,375 | -91.943% | |
| 2025-06-20 | 47.1900 | 48.9100 | 47.0200 | 47.4500 | +1.541% | 2,071,182 | -91.633% | |
| 2025-06-18 | 47.3700 | 47.9200 | 46.1800 | 46.7300 | -0.891% | 1,035,724 | -91.504% | |
| 2025-06-17 | 46.3300 | 47.7500 | 46.2381 | 47.1500 | +0.512% | 702,689 | -91.580% | |
| 2025-06-16 | 47.0300 | 47.8900 | 46.6300 | 46.9100 | -0.149% | 820,312 | -91.537% | |
| 2025-06-13 | 47.8200 | 48.1900 | 46.7000 | 46.9800 | -2.125% | 889,620 | -91.550% | |
| 2025-06-12 | 48.0500 | 48.4800 | 47.1100 | 48.0000 | -0.394% | 721,572 | -91.729% | |
| 2025-06-11 | 48.9900 | 49.4744 | 48.0200 | 48.1900 | -0.905% | 695,151 | -91.762% | |
| 2025-06-10 | 49.2100 | 49.3700 | 48.3500 | 48.6300 | -0.674% | 703,321 | -91.836% | |
| 2025-06-09 | 48.3000 | 49.6100 | 47.5550 | 48.9600 | +2.341% | 773,226 | -91.891% | |
| 2025-06-06 | 47.9300 | 48.4700 | 47.3700 | 47.8400 | +0.907% | 642,970 | -91.702% | |
| 2025-06-05 | 47.5600 | 47.8900 | 46.1200 | 47.4100 | -0.378% | 671,535 | -91.626% | |
| 2025-06-04 | 47.4600 | 48.2450 | 47.0300 | 47.5900 | +0.232% | 953,366 | -91.658% | |
| 2025-06-03 | 46.1900 | 47.5500 | 45.4300 | 47.4800 | +2.949% | 820,413 | -91.639% | |
| 2025-06-02 | 45.5000 | 46.8900 | 44.7800 | 46.1200 | +0.897% | 898,922 | -91.392% | |
| 2025-05-30 | 47.4100 | 47.4300 | 45.4100 | 45.7100 | -3.768% | 907,615 | -91.315% | |
| 2025-05-29 | 46.8500 | 47.5200 | 46.1711 | 47.5000 | +1.583% | 859,369 | -91.642% | |
| 2025-05-28 | 49.0900 | 49.2650 | 46.6500 | 46.7600 | 0.000% | 842,461 | -91.510% |