CHYM
Chime Financial, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:54:54 AM EDT
28.28USD+3.836%(+1.05)1,130,217
28.28Bid28.29Ask0.01SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
27.55USD+1.120%(+0.31)
CHYM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 27.55 | 28.40 | 27.55 | 28.28 | +3.780% | 1,130,217 | 0.000% |
| 2026-10-02 | 27.01 | 27.72 | 26.91 | 27.25 | +1.509% | 3,918,822 | +3.780% |
| 2026-10-01 | 26.97 | 27.24 | 26.17 | 26.84 | +0.770% | 4,375,327 | +5.346% |
| 2026-09-30 | 26.64 | 26.97 | 26.36 | 26.64 | +0.452% | 5,189,582 | +6.156% |
| 2026-09-29 | 26.75 | 26.77 | 26.23 | 26.52 | -0.637% | 4,543,573 | +6.637% |
| 2026-09-28 | 26.22 | 27.02 | 25.92 | 26.69 | -0.336% | 4,638,272 | +5.957% |
| 2026-09-25 | 26.81 | 27.13 | 26.60 | 26.78 | -1.071% | 3,998,139 | +5.601% |
| 2026-09-24 | 26.40 | 27.21 | 26.06 | 27.07 | +2.305% | 5,310,108 | +4.470% |
| 2026-09-23 | 28.43 | 28.47 | 26.30 | 26.46 | -7.547% | 10,021,846 | +6.878% |
| 2026-09-22 | 30.31 | 30.31 | 28.58 | 28.62 | -4.345% | 7,956,876 | -1.188% |
| 2026-09-21 | 30.67 | 30.79 | 29.70 | 29.92 | -1.352% | 7,328,653 | -5.481% |
| 2026-09-18 | 30.64 | 30.91 | 30.04 | 30.33 | -1.270% | 19,614,941 | -6.759% |
| 2026-09-17 | 31.98 | 32.18 | 30.70 | 30.72 | -1.696% | 5,859,342 | -7.943% |
| 2026-09-16 | 33.36 | 33.37 | 30.86 | 31.25 | -7.022% | 8,247,471 | -9.504% |
| 2026-09-15 | 33.84 | 33.97 | 32.76 | 33.61 | -1.060% | 10,255,553 | -15.858% |
| 2026-09-14 | 33.50 | 34.58 | 33.18 | 33.97 | +2.939% | 9,999,507 | -16.750% |
| 2026-09-11 | 32.67 | 33.20 | 32.40 | 33.00 | +1.010% | 8,563,995 | -14.303% |
| 2026-09-10 | 33.76 | 33.98 | 32.49 | 32.67 | -5.441% | 10,638,957 | -13.437% |
| 2026-09-09 | 35.33 | 35.55 | 33.52 | 34.55 | +6.933% | 14,321,659 | -18.148% |
| 2026-09-08 | 33.70 | 33.70 | 32.16 | 32.31 | -4.295% | 5,989,652 | -12.473% |
| 2026-09-04 | 33.41 | 33.79 | 33.00 | 33.76 | +0.327% | 2,890,518 | -16.232% |
| 2026-09-03 | 33.74 | 34.44 | 33.00 | 33.65 | +0.718% | 4,265,397 | -15.958% |
| 2026-09-02 | 31.89 | 33.47 | 31.52 | 33.41 | +5.527% | 5,948,450 | -15.355% |
| 2026-09-01 | 32.63 | 32.95 | 31.53 | 31.66 | -4.379% | 8,102,006 | -10.676% |
| 2026-08-31 | 33.11 | 33.43 | 32.31 | 33.11 | -0.271% | 7,132,963 | -14.588% |
| 2026-08-28 | 33.45 | 34.16 | 33.14 | 33.20 | -0.480% | 5,009,770 | -14.819% |
| 2026-08-27 | 33.41 | 33.98 | 32.77 | 33.36 | +0.633% | 4,152,424 | -15.228% |
| 2026-08-26 | 33.01 | 33.57 | 32.85 | 33.15 | +0.151% | 5,384,024 | -14.691% |
| 2026-08-25 | 33.03 | 33.16 | 32.39 | 33.10 | +1.223% | 5,510,112 | -14.562% |
| 2026-08-24 | 32.75 | 33.57 | 32.44 | 32.70 | -0.244% | 8,291,113 | -13.517% |
| 2026-08-21 | 32.00 | 32.91 | 31.67 | 32.78 | +2.598% | 5,941,647 | -13.728% |
| 2026-08-20 | 33.25 | 33.74 | 31.92 | 31.95 | -3.387% | 6,632,921 | -11.487% |
| 2026-08-19 | 32.00 | 33.38 | 31.77 | 33.07 | +3.635% | 16,470,538 | -14.484% |
| 2026-08-18 | 31.22 | 32.65 | 30.38 | 31.91 | +1.463% | 8,268,790 | -11.376% |
| 2026-08-17 | 31.88 | 31.88 | 31.17 | 31.45 | -1.780% | 6,108,162 | -10.079% |
| 2026-08-14 | 32.23 | 32.55 | 31.86 | 32.02 | -0.497% | 5,165,743 | -11.680% |
| 2026-08-13 | 32.00 | 32.54 | 31.79 | 32.18 | +1.835% | 13,099,258 | -12.119% |
| 2026-08-12 | 31.65 | 32.05 | 30.80 | 31.60 | -0.410% | 7,567,210 | -10.506% |
| 2026-08-11 | 30.70 | 32.48 | 30.67 | 31.73 | +2.853% | 12,979,741 | -10.873% |
| 2026-08-10 | 29.14 | 30.98 | 29.14 | 30.85 | +6.014% | 8,444,761 | -8.331% |
| 2026-08-07 | 30.66 | 31.00 | 28.74 | 29.10 | -6.880% | 20,794,564 | -2.818% |
| 2026-08-06 | 28.30 | 33.41 | 27.76 | 31.25 | +20.563% | 34,856,642 | -9.504% |
| 2026-08-05 | 25.00 | 26.22 | 24.91 | 25.92 | +3.888% | 9,453,315 | +9.105% |
| 2026-08-04 | 24.27 | 25.05 | 24.22 | 24.95 | +2.844% | 6,492,586 | +13.347% |
| 2026-08-03 | 23.33 | 24.39 | 23.25 | 24.26 | +5.524% | 5,537,272 | +16.570% |
| 2026-07-31 | 22.55 | 23.72 | 22.28 | 22.99 | +1.726% | 7,555,551 | +23.010% |
| 2026-07-30 | 22.28 | 22.63 | 21.80 | 22.60 | +0.803% | 4,035,180 | +25.133% |
| 2026-07-29 | 22.19 | 22.89 | 22.17 | 22.42 | +0.224% | 5,105,322 | +26.137% |
| 2026-07-28 | 21.90 | 22.64 | 21.60 | 22.37 | +2.333% | 6,998,782 | +26.419% |
| 2026-07-27 | 21.00 | 21.98 | 20.90 | 21.86 | +5.655% | 5,581,901 | +29.369% |
| 2026-07-24 | 21.03 | 21.57 | 20.23 | 20.69 | -0.337% | 4,424,308 | +36.684% |
| 2026-07-23 | 21.64 | 21.73 | 20.45 | 20.76 | -4.858% | 2,992,941 | +36.224% |
| 2026-07-22 | 22.26 | 22.46 | 21.62 | 21.82 | -2.284% | 3,818,737 | +29.606% |
| 2026-07-21 | 21.84 | 22.59 | 21.61 | 22.33 | +1.824% | 5,573,059 | +26.646% |
| 2026-07-20 | 22.19 | 22.32 | 21.25 | 21.93 | -1.791% | 8,127,162 | +28.956% |
| 2026-07-17 | 21.34 | 22.60 | 20.80 | 22.33 | +1.824% | 7,649,319 | +26.646% |
| 2026-07-16 | 22.17 | 22.39 | 21.64 | 21.93 | -0.724% | 4,838,341 | +28.956% |
| 2026-07-15 | 21.78 | 22.78 | 21.59 | 22.09 | +2.936% | 6,980,973 | +28.022% |
| 2026-07-14 | 20.43 | 21.57 | 20.32 | 21.46 | +2.434% | 4,550,259 | +31.780% |
| 2026-07-13 | 21.13 | 21.43 | 20.63 | 20.95 | +0.143% | 4,433,820 | +34.988% |
| 2026-07-10 | 21.84 | 22.18 | 20.87 | 20.92 | -1.830% | 3,488,252 | +35.182% |
| 2026-07-09 | 20.90 | 21.67 | 20.65 | 21.31 | +1.573% | 2,993,520 | +32.708% |
| 2026-07-08 | 20.56 | 21.25 | 20.28 | 20.98 | -0.663% | 3,818,375 | +34.795% |
| 2026-07-07 | 21.43 | 21.88 | 20.90 | 21.12 | -1.538% | 3,493,141 | +33.902% |
| 2026-07-06 | 20.50 | 21.64 | 20.46 | 21.45 | +2.779% | 5,615,138 | +31.841% |
| 2026-07-02 | 20.68 | 21.48 | 20.67 | 20.87 | -0.666% | 3,683,708 | +35.506% |
| 2026-07-01 | 20.99 | 21.50 | 20.39 | 21.01 | +2.588% | 6,499,162 | +34.603% |
| 2026-06-30 | 21.00 | 21.00 | 19.61 | 20.48 | -2.476% | 7,440,041 | +38.086% |
| 2026-06-29 | 20.32 | 21.03 | 19.77 | 21.00 | +3.346% | 8,168,856 | +34.667% |
| 2026-06-26 | 18.03 | 20.56 | 18.03 | 20.32 | +11.221% | 22,016,052 | +39.173% |
| 2026-06-25 | 17.42 | 18.37 | 17.24 | 18.27 | +5.121% | 5,909,972 | +54.789% |
| 2026-06-24 | 16.68 | 18.00 | 16.60 | 17.38 | +4.259% | 4,903,640 | +62.716% |
| 2026-06-23 | 16.82 | 17.46 | 16.46 | 16.67 | -1.478% | 6,396,095 | +69.646% |
| 2026-06-22 | 17.57 | 17.84 | 16.84 | 16.92 | -3.864% | 7,368,969 | +67.139% |
| 2026-06-18 | 16.70 | 17.64 | 16.61 | 17.60 | +6.024% | 7,835,339 | +60.682% |
| 2026-06-17 | 17.07 | 17.90 | 16.56 | 16.60 | -2.639% | 4,731,720 | +70.361% |
| 2026-06-16 | 17.60 | 17.71 | 17.03 | 17.05 | -3.345% | 3,827,293 | +65.865% |
| 2026-06-15 | 17.24 | 17.68 | 17.16 | 17.64 | +5.629% | 4,413,839 | +60.317% |
| 2026-06-12 | 17.29 | 17.41 | 16.39 | 16.70 | -3.188% | 3,773,438 | +69.341% |
| 2026-06-11 | 16.29 | 17.25 | 15.88 | 17.25 | +4.927% | 4,271,259 | +63.942% |
| 2026-06-10 | 16.84 | 17.41 | 16.41 | 16.44 | -3.691% | 3,791,223 | +72.019% |
| 2026-06-09 | 17.58 | 18.04 | 16.78 | 17.07 | -2.846% | 4,701,688 | +65.671% |
| 2026-06-08 | 17.47 | 17.69 | 17.10 | 17.57 | +0.515% | 3,573,406 | +60.956% |
| 2026-06-05 | 18.14 | 18.20 | 17.34 | 17.48 | -3.744% | 2,993,691 | +61.785% |
| 2026-06-04 | 17.69 | 18.23 | 17.62 | 18.16 | +2.890% | 3,618,543 | +55.727% |
| 2026-06-03 | 18.31 | 18.39 | 17.06 | 17.65 | -5.108% | 4,328,013 | +60.227% |
| 2026-06-02 | 18.99 | 19.11 | 18.39 | 18.60 | -3.226% | 3,289,024 | +52.043% |
| 2026-06-01 | 18.53 | 19.77 | 18.34 | 19.22 | +3.333% | 4,647,299 | +47.138% |
| 2026-05-29 | 18.34 | 18.95 | 18.34 | 18.60 | +2.762% | 6,173,725 | +52.043% |
| 2026-05-28 | 17.24 | 18.35 | 17.02 | 18.10 | +4.806% | 3,292,517 | +56.243% |
| 2026-05-27 | 17.55 | 18.04 | 17.23 | 17.27 | -1.986% | 3,275,830 | +63.752% |
| 2026-05-26 | 17.95 | 18.01 | 17.60 | 17.62 | -1.011% | 3,695,763 | +60.499% |
| 2026-05-22 | 18.11 | 18.33 | 17.73 | 17.80 | -1.766% | 2,887,042 | +58.876% |
| 2026-05-21 | 17.55 | 18.16 | 17.27 | 18.12 | +2.547% | 3,606,059 | +56.071% |
| 2026-05-20 | 16.80 | 17.91 | 16.41 | 17.67 | +4.494% | 5,093,029 | +60.045% |
| 2026-05-19 | 17.70 | 17.84 | 16.91 | 16.91 | -3.647% | 5,172,528 | +67.238% |
| 2026-05-18 | 17.58 | 17.92 | 17.13 | 17.55 | -0.791% | 3,660,241 | +61.140% |
| 2026-05-15 | 17.92 | 18.24 | 17.25 | 17.69 | -1.063% | 7,172,886 | +59.864% |
| 2026-05-14 | 17.65 | 18.23 | 17.57 | 17.88 | +2.818% | 4,040,805 | +58.166% |
| 2026-05-13 | 17.82 | 18.06 | 17.30 | 17.39 | -3.923% | 5,151,803 | +62.622% |
| 2026-05-12 | 17.95 | 18.33 | 17.53 | 18.10 | -0.713% | 5,643,610 | +56.243% |
| 2026-05-11 | 18.13 | 18.52 | 17.94 | 18.23 | -1.058% | 5,413,147 | +55.129% |
| 2026-05-08 | 19.03 | 19.11 | 18.20 | 18.43 | -3.077% | 7,570,928 | +53.487% |
| 2026-05-07 | 21.45 | 21.45 | 18.92 | 19.01 | -12.517% | 15,308,222 | +48.764% |
| 2026-05-06 | 21.03 | 22.02 | 20.80 | 21.73 | +4.521% | 8,939,057 | +30.143% |
| 2026-05-05 | 22.08 | 22.08 | 20.69 | 20.79 | -5.842% | 14,696,352 | +36.027% |
| 2026-05-04 | 22.31 | 22.56 | 21.80 | 22.08 | -0.719% | 3,576,786 | +28.080% |
| 2026-05-01 | 22.27 | 22.73 | 21.89 | 22.24 | +1.738% | 2,139,446 | +27.158% |
| 2026-04-30 | 21.23 | 22.02 | 20.98 | 21.86 | +2.245% | 2,860,284 | +29.369% |
| 2026-04-29 | 21.42 | 21.63 | 20.90 | 21.38 | -1.110% | 3,626,348 | +32.273% |
| 2026-04-28 | 22.18 | 22.68 | 21.45 | 21.62 | -2.039% | 3,132,809 | +30.805% |
| 2026-04-27 | 22.30 | 22.63 | 21.95 | 22.07 | -2.085% | 2,367,660 | +28.138% |
| 2026-04-24 | 22.92 | 22.92 | 22.18 | 22.54 | -0.177% | 1,860,267 | +25.466% |
| 2026-04-23 | 23.29 | 23.36 | 22.05 | 22.58 | -5.166% | 2,335,729 | +25.244% |
| 2026-04-22 | 23.98 | 24.04 | 23.50 | 23.81 | +1.622% | 2,749,550 | +18.774% |
| 2026-04-21 | 24.43 | 24.75 | 23.30 | 23.43 | -3.857% | 3,365,486 | +20.700% |
| 2026-04-20 | 23.88 | 24.74 | 23.79 | 24.37 | +1.036% | 4,385,515 | +16.044% |
| 2026-04-17 | 23.56 | 24.41 | 23.46 | 24.12 | +3.033% | 8,409,597 | +17.247% |
| 2026-04-16 | 23.76 | 24.11 | 22.85 | 23.41 | 0.000% | 4,670,355 | +20.803% |
| 2026-04-15 | 22.68 | 23.96 | 22.42 | 23.41 | +5.166% | 4,336,938 | +20.803% |
| 2026-04-14 | 21.64 | 22.34 | 21.64 | 22.26 | +4.605% | 3,439,349 | +27.044% |
| 2026-04-13 | 19.90 | 21.35 | 19.61 | 21.28 | +8.516% | 2,584,745 | +32.895% |
| 2026-04-10 | 19.95 | 19.96 | 19.17 | 19.61 | -0.910% | 2,641,141 | +44.212% |
| 2026-04-09 | 20.07 | 20.13 | 19.04 | 19.79 | -2.223% | 2,517,480 | +42.900% |
| 2026-04-08 | 20.61 | 20.98 | 19.93 | 20.24 | +5.802% | 3,078,969 | +39.723% |
| 2026-04-07 | 19.30 | 19.68 | 18.89 | 19.13 | -1.188% | 2,233,681 | +47.831% |
| 2026-04-06 | 19.30 | 19.88 | 18.90 | 19.36 | +0.624% | 2,254,333 | +46.074% |
| 2026-04-02 | 18.01 | 19.42 | 17.93 | 19.24 | +3.274% | 3,701,401 | +46.985% |
| 2026-04-01 | 19.29 | 19.47 | 18.56 | 18.63 | -0.534% | 3,507,676 | +51.798% |
| 2026-03-31 | 17.85 | 18.89 | 17.65 | 18.73 | +7.582% | 5,673,336 | +50.988% |
| 2026-03-30 | 16.98 | 17.75 | 16.94 | 17.41 | +2.472% | 2,991,383 | +62.435% |
| 2026-03-27 | 17.34 | 17.46 | 16.90 | 16.99 | -4.282% | 3,387,555 | +66.451% |
| 2026-03-26 | 17.64 | 18.75 | 17.50 | 17.75 | +0.282% | 4,297,047 | +59.324% |
| 2026-03-25 | 18.89 | 19.25 | 17.59 | 17.70 | -4.479% | 5,505,108 | +59.774% |
| 2026-03-24 | 19.50 | 19.50 | 17.84 | 18.53 | -6.320% | 9,784,132 | +52.617% |
| 2026-03-23 | 19.23 | 19.88 | 18.99 | 19.78 | +3.290% | 7,854,918 | +42.973% |
| 2026-03-20 | 19.12 | 19.28 | 18.70 | 19.15 | -0.519% | 7,858,751 | +47.676% |
| 2026-03-19 | 18.83 | 19.33 | 18.11 | 19.25 | +2.230% | 7,714,702 | +46.909% |
| 2026-03-18 | 19.45 | 20.02 | 18.79 | 18.83 | -4.173% | 10,797,479 | +50.186% |
| 2026-03-17 | 20.20 | 21.21 | 19.51 | 19.65 | -3.440% | 7,446,995 | +43.919% |
| 2026-03-16 | 21.00 | 21.50 | 20.05 | 20.35 | -1.262% | 4,700,592 | +38.968% |
| 2026-03-13 | 21.64 | 22.02 | 20.23 | 20.61 | -4.672% | 5,358,405 | +37.215% |
| 2026-03-12 | 22.71 | 23.19 | 21.60 | 21.62 | -5.672% | 4,567,866 | +30.805% |
| 2026-03-11 | 22.27 | 23.31 | 21.91 | 22.92 | +2.734% | 3,987,147 | +23.386% |
| 2026-03-10 | 22.59 | 22.86 | 21.75 | 22.31 | -1.414% | 5,819,535 | +26.759% |
| 2026-03-09 | 21.95 | 22.74 | 21.07 | 22.63 | +1.799% | 5,666,146 | +24.967% |
| 2026-03-06 | 22.77 | 22.97 | 21.95 | 22.23 | -3.808% | 3,451,871 | +27.215% |
| 2026-03-05 | 22.43 | 23.76 | 22.39 | 23.11 | +2.620% | 5,040,772 | +22.371% |
| 2026-03-04 | 23.25 | 23.49 | 22.37 | 22.52 | -1.141% | 2,890,679 | +25.577% |
| 2026-03-03 | 21.86 | 23.19 | 21.48 | 22.78 | +0.707% | 2,497,486 | +24.144% |
| 2026-03-02 | 21.30 | 23.00 | 21.26 | 22.62 | +2.214% | 3,061,536 | +25.022% |
| 2026-02-27 | 23.23 | 23.23 | 21.09 | 22.13 | -7.676% | 6,432,686 | +27.790% |
| 2026-02-26 | 22.75 | 24.64 | 22.26 | 23.97 | +13.548% | 10,750,060 | +17.981% |
| 2026-02-25 | 20.74 | 21.58 | 20.63 | 21.11 | +3.328% | 5,531,536 | +33.965% |
| 2026-02-24 | 19.30 | 20.61 | 19.06 | 20.43 | +5.527% | 3,027,750 | +38.424% |
| 2026-02-23 | 20.36 | 20.55 | 19.22 | 19.36 | -7.413% | 2,396,175 | +46.074% |
| 2026-02-20 | 20.24 | 21.09 | 20.19 | 20.91 | +1.406% | 2,955,851 | +35.246% |
| 2026-02-19 | 20.18 | 20.68 | 19.82 | 20.62 | +0.146% | 2,149,699 | +37.148% |
| 2026-02-18 | 20.01 | 20.97 | 19.97 | 20.59 | +4.784% | 3,094,693 | +37.348% |
| 2026-02-17 | 19.51 | 20.00 | 19.21 | 19.65 | -0.203% | 3,410,402 | +43.919% |
| 2026-02-13 | 19.67 | 20.11 | 19.02 | 19.69 | +1.810% | 3,387,876 | +43.626% |
| 2026-02-12 | 20.82 | 21.06 | 19.02 | 19.34 | -6.298% | 3,548,990 | +46.225% |
| 2026-02-11 | 22.73 | 22.86 | 20.46 | 20.64 | -9.155% | 2,351,370 | +37.016% |
| 2026-02-10 | 22.57 | 23.73 | 22.57 | 22.72 | +1.429% | 1,988,781 | +24.472% |
| 2026-02-09 | 21.59 | 22.69 | 21.45 | 22.40 | +2.847% | 3,129,439 | +26.250% |
| 2026-02-06 | 21.27 | 21.89 | 20.87 | 21.78 | +4.863% | 3,145,000 | +29.844% |
| 2026-02-05 | 21.49 | 21.98 | 20.53 | 20.77 | -4.418% | 2,833,383 | +36.158% |
| 2026-02-04 | 21.60 | 22.14 | 20.90 | 21.73 | -0.595% | 3,699,583 | +30.143% |
| 2026-02-03 | 23.63 | 23.82 | 21.64 | 21.86 | -9.030% | 5,076,209 | +29.369% |
| 2026-02-02 | 25.42 | 25.82 | 23.93 | 24.03 | -5.468% | 3,718,252 | +17.686% |
| 2026-01-30 | 24.81 | 25.86 | 24.77 | 25.42 | +2.170% | 3,233,268 | +11.251% |
| 2026-01-29 | 26.18 | 26.29 | 24.54 | 24.88 | -5.111% | 4,227,009 | +13.666% |
| 2026-01-28 | 26.99 | 27.74 | 26.17 | 26.22 | -1.503% | 2,671,764 | +7.857% |
| 2026-01-27 | 26.98 | 27.09 | 26.17 | 26.62 | -1.004% | 2,092,200 | +6.236% |
| 2026-01-26 | 26.29 | 27.14 | 25.88 | 26.89 | +1.625% | 2,124,938 | +5.169% |
| 2026-01-23 | 26.94 | 27.29 | 26.37 | 26.46 | -2.000% | 1,616,602 | +6.878% |
| 2026-01-22 | 26.80 | 27.54 | 26.76 | 27.00 | +2.350% | 2,263,532 | +4.741% |
| 2026-01-21 | 25.92 | 26.55 | 25.47 | 26.38 | +2.766% | 2,185,226 | +7.202% |
| 2026-01-20 | 25.18 | 26.40 | 24.77 | 25.67 | -1.534% | 3,368,387 | +10.168% |
| 2026-01-16 | 26.04 | 26.40 | 25.52 | 26.07 | +0.890% | 1,447,743 | +8.477% |
| 2026-01-15 | 25.90 | 26.76 | 25.18 | 25.84 | +0.584% | 2,194,671 | +9.443% |
| 2026-01-14 | 26.72 | 26.74 | 25.05 | 25.69 | -3.855% | 3,844,842 | +10.082% |
| 2026-01-13 | 27.58 | 27.58 | 25.96 | 26.72 | -4.332% | 4,772,339 | +5.838% |
| 2026-01-12 | 27.61 | 28.07 | 26.71 | 27.93 | +0.612% | 3,609,452 | +1.253% |
| 2026-01-09 | 28.00 | 28.59 | 27.00 | 27.76 | +0.217% | 3,855,849 | +1.873% |
| 2026-01-08 | 27.05 | 27.83 | 26.58 | 27.70 | +1.726% | 2,779,027 | +2.094% |
| 2026-01-07 | 26.81 | 27.43 | 26.35 | 27.23 | +0.852% | 3,387,288 | +3.856% |
| 2026-01-06 | 27.93 | 27.95 | 26.50 | 27.00 | -2.948% | 3,270,131 | +4.741% |
| 2026-01-05 | 26.51 | 27.88 | 26.47 | 27.82 | +5.379% | 3,307,649 | +1.653% |
| 2026-01-02 | 25.26 | 26.47 | 25.26 | 26.40 | +4.887% | 2,743,263 | +7.121% |
| 2025-12-31 | 26.29 | 26.29 | 25.05 | 25.17 | -4.406% | 5,004,807 | +12.356% |
| 2025-12-30 | 26.77 | 26.83 | 26.29 | 26.33 | -1.864% | 1,876,189 | +7.406% |
| 2025-12-29 | 26.14 | 26.86 | 26.00 | 26.83 | +1.284% | 2,600,159 | +5.404% |
| 2025-12-26 | 26.62 | 26.75 | 26.27 | 26.49 | -0.526% | 1,811,743 | +6.757% |
| 2025-12-24 | 26.60 | 26.97 | 26.40 | 26.63 | +0.377% | 1,223,402 | +6.196% |
| 2025-12-23 | 26.67 | 26.73 | 25.75 | 26.53 | -0.971% | 2,763,406 | +6.596% |
| 2025-12-22 | 26.00 | 26.92 | 25.85 | 26.79 | +3.958% | 4,004,426 | +5.562% |
| 2025-12-19 | 25.34 | 25.99 | 25.20 | 25.77 | +1.697% | 3,472,410 | +9.740% |
| 2025-12-18 | 25.24 | 25.91 | 24.95 | 25.34 | +2.591% | 3,006,228 | +11.602% |
| 2025-12-17 | 25.10 | 25.85 | 24.36 | 24.70 | -2.256% | 3,604,116 | +14.494% |
| 2025-12-16 | 24.32 | 25.45 | 24.32 | 25.27 | +2.640% | 3,245,988 | +11.911% |
| 2025-12-15 | 26.15 | 26.63 | 24.25 | 24.62 | -5.995% | 5,412,284 | +14.866% |
| 2025-12-12 | 27.22 | 27.41 | 25.94 | 26.19 | -4.729% | 5,607,226 | +7.980% |
| 2025-12-11 | 26.23 | 27.89 | 26.11 | 27.49 | +3.736% | 6,499,750 | +2.874% |
| 2025-12-10 | 24.12 | 26.59 | 23.97 | 26.50 | +9.098% | 5,929,007 | +6.717% |
| 2025-12-09 | 23.87 | 24.46 | 23.47 | 24.29 | +1.547% | 3,950,791 | +16.427% |
| 2025-12-08 | 24.04 | 24.24 | 23.57 | 23.92 | -0.829% | 5,387,983 | +18.227% |
| 2025-12-05 | 23.77 | 24.55 | 23.57 | 24.12 | +1.472% | 4,478,434 | +17.247% |
| 2025-12-04 | 22.53 | 23.82 | 22.46 | 23.77 | +5.504% | 3,776,366 | +18.973% |
| 2025-12-03 | 21.73 | 22.69 | 21.23 | 22.53 | +2.924% | 2,600,381 | +25.522% |
| 2025-12-02 | 21.75 | 22.77 | 21.31 | 21.89 | -0.273% | 2,959,125 | +29.191% |
| 2025-12-01 | 21.77 | 22.74 | 21.58 | 21.95 | +3.881% | 5,502,748 | +28.838% |
| 2025-11-28 | 20.20 | 21.48 | 20.07 | 21.13 | +4.760% | 1,937,117 | +33.838% |
| 2025-11-26 | 19.51 | 20.52 | 19.41 | 20.17 | +2.699% | 2,218,867 | +40.208% |
| 2025-11-25 | 19.54 | 19.85 | 19.35 | 19.64 | +0.821% | 3,132,182 | +43.992% |
| 2025-11-24 | 18.47 | 19.51 | 18.17 | 19.48 | +5.525% | 3,482,441 | +45.175% |
| 2025-11-21 | 17.89 | 18.70 | 17.66 | 18.46 | +2.841% | 4,483,235 | +53.196% |
| 2025-11-20 | 18.80 | 19.16 | 17.85 | 17.95 | -2.604% | 4,252,719 | +57.549% |
| 2025-11-19 | 18.91 | 19.01 | 18.22 | 18.43 | -2.693% | 2,835,523 | +53.445% |
| 2025-11-18 | 18.13 | 19.28 | 17.89 | 18.94 | +2.656% | 3,698,003 | +49.314% |
| 2025-11-17 | 18.72 | 18.75 | 18.07 | 18.45 | -2.381% | 4,719,339 | +53.279% |
| 2025-11-14 | 18.49 | 19.10 | 18.16 | 18.90 | -1.511% | 5,165,506 | +49.630% |
| 2025-11-13 | 19.84 | 19.85 | 18.94 | 19.19 | -5.000% | 5,018,768 | +47.368% |
| 2025-11-12 | 20.51 | 21.06 | 19.95 | 20.20 | -0.932% | 4,543,884 | +40.000% |
| 2025-11-11 | 21.00 | 21.18 | 19.89 | 20.39 | -4.092% | 4,904,721 | +38.695% |
| 2025-11-10 | 20.57 | 21.35 | 19.99 | 21.26 | +4.523% | 6,007,200 | +33.020% |
| 2025-11-07 | 17.87 | 20.67 | 17.49 | 20.34 | +12.438% | 12,987,904 | +39.036% |
| 2025-11-06 | 18.76 | 19.00 | 17.61 | 18.09 | -5.387% | 11,343,459 | +56.329% |
| 2025-11-05 | 18.41 | 19.61 | 17.70 | 19.12 | +7.416% | 8,263,250 | +47.908% |
| 2025-11-04 | 17.46 | 18.02 | 17.14 | 17.80 | -0.252% | 4,397,692 | +58.876% |
| 2025-11-03 | 16.94 | 17.99 | 16.17 | 17.84 | +3.931% | 4,445,082 | +58.476% |
| 2025-10-31 | 17.11 | 17.40 | 16.74 | 17.17 | +0.704% | 3,617,945 | +64.706% |
| 2025-10-30 | 17.61 | 17.78 | 17.03 | 17.05 | -4.535% | 3,590,330 | +65.865% |
| 2025-10-29 | 18.20 | 18.25 | 17.58 | 17.86 | -3.564% | 2,759,542 | +58.343% |
| 2025-10-28 | 19.00 | 19.19 | 18.47 | 18.52 | -2.062% | 1,674,002 | +52.700% |
| 2025-10-27 | 19.07 | 19.20 | 18.75 | 18.91 | +0.318% | 2,444,518 | +49.551% |
| 2025-10-24 | 18.83 | 18.92 | 18.34 | 18.85 | +3.685% | 2,736,136 | +50.027% |
| 2025-10-23 | 17.71 | 18.47 | 17.58 | 18.18 | +3.178% | 1,576,312 | +55.556% |
| 2025-10-22 | 18.30 | 18.30 | 17.25 | 17.62 | -4.291% | 2,337,397 | +60.499% |
| 2025-10-21 | 18.20 | 18.96 | 18.01 | 18.41 | +0.656% | 2,586,483 | +53.612% |
| 2025-10-20 | 17.61 | 18.38 | 17.50 | 18.29 | +6.959% | 2,868,291 | +54.620% |
| 2025-10-17 | 17.31 | 17.47 | 17.00 | 17.10 | -2.509% | 3,155,104 | +65.380% |
| 2025-10-16 | 19.52 | 19.58 | 17.50 | 17.54 | -10.143% | 4,278,730 | +61.231% |
| 2025-10-15 | 20.45 | 20.46 | 19.45 | 19.52 | -4.126% | 2,509,387 | +44.877% |
| 2025-10-14 | 19.26 | 20.64 | 18.77 | 20.36 | +4.894% | 2,930,007 | +38.900% |
| 2025-10-13 | 19.90 | 19.90 | 19.26 | 19.41 | -0.818% | 2,054,007 | +45.698% |
| 2025-10-10 | 21.38 | 21.49 | 19.54 | 19.57 | -8.014% | 2,302,449 | +44.507% |
| 2025-10-09 | 21.35 | 21.69 | 20.95 | 21.27 | -0.351% | 1,947,221 | +32.926% |
| 2025-10-08 | 20.81 | 21.40 | 20.15 | 21.35 | +2.644% | 2,242,801 | +32.459% |
| 2025-10-07 | 21.23 | 21.25 | 20.34 | 20.80 | -1.188% | 2,555,181 | +35.962% |
| 2025-10-06 | 20.96 | 21.55 | 20.52 | 21.05 | +0.862% | 2,483,154 | +34.347% |
| 2025-10-03 | 21.20 | 22.00 | 20.86 | 20.87 | -0.572% | 3,453,335 | +35.506% |
| 2025-10-02 | 20.15 | 21.03 | 20.09 | 20.99 | +4.950% | 2,911,351 | +34.731% |
| 2025-10-01 | 20.05 | 20.49 | 19.85 | 20.00 | -0.843% | 2,749,516 | +41.400% |
| 2025-09-30 | 20.95 | 21.41 | 19.94 | 20.17 | -3.029% | 3,720,428 | +40.208% |
| 2025-09-29 | 21.25 | 21.31 | 20.55 | 20.80 | -2.072% | 2,886,812 | +35.962% |
| 2025-09-26 | 21.55 | 21.56 | 20.92 | 21.24 | -1.484% | 3,116,867 | +33.145% |
| 2025-09-25 | 22.45 | 22.75 | 21.50 | 21.56 | -6.464% | 3,422,241 | +31.169% |
| 2025-09-24 | 23.81 | 23.99 | 23.03 | 23.05 | -3.395% | 2,379,550 | +22.690% |
| 2025-09-23 | 25.40 | 25.94 | 23.85 | 23.86 | -4.712% | 3,323,982 | +18.525% |
| 2025-09-22 | 23.76 | 25.94 | 23.76 | 25.04 | +5.432% | 4,668,671 | +12.939% |
| 2025-09-19 | 23.75 | 24.23 | 23.45 | 23.75 | +1.757% | 5,389,414 | +19.074% |
| 2025-09-18 | 23.99 | 24.15 | 23.31 | 23.34 | -0.892% | 2,325,637 | +21.165% |
| 2025-09-17 | 23.12 | 24.14 | 23.03 | 23.55 | +2.436% | 3,244,522 | +20.085% |
| 2025-09-16 | 23.04 | 23.44 | 22.73 | 22.99 | -1.076% | 3,797,643 | +23.010% |
| 2025-09-15 | 23.71 | 23.72 | 23.01 | 23.24 | -1.775% | 3,063,511 | +21.687% |
| 2025-09-12 | 23.78 | 24.09 | 23.42 | 23.66 | -1.170% | 2,824,423 | +19.527% |
| 2025-09-11 | 23.15 | 23.99 | 22.91 | 23.94 | +2.923% | 3,155,585 | +18.129% |
| 2025-09-10 | 24.25 | 24.25 | 22.13 | 23.26 | -4.280% | 5,869,758 | +21.582% |
| 2025-09-09 | 24.67 | 24.72 | 23.87 | 24.30 | -0.573% | 2,253,411 | +16.379% |
| 2025-09-08 | 24.49 | 24.63 | 23.61 | 24.44 | +0.411% | 3,054,215 | +15.712% |
| 2025-09-05 | 24.75 | 25.13 | 23.63 | 24.34 | -1.218% | 3,263,965 | +16.187% |
| 2025-09-04 | 24.31 | 24.68 | 23.50 | 24.64 | +1.357% | 2,261,191 | +14.773% |
| 2025-09-03 | 24.80 | 25.00 | 24.11 | 24.31 | -1.659% | 1,907,354 | +16.331% |
| 2025-09-02 | 25.97 | 26.00 | 24.53 | 24.72 | -6.399% | 3,239,579 | +14.401% |
| 2025-08-29 | 26.65 | 26.65 | 25.95 | 26.41 | -0.602% | 1,370,554 | +7.081% |
| 2025-08-28 | 26.52 | 27.12 | 26.41 | 26.57 | +1.335% | 1,927,918 | +6.436% |
| 2025-08-27 | 27.12 | 27.12 | 26.20 | 26.22 | -3.319% | 1,522,304 | +7.857% |
| 2025-08-26 | 26.91 | 27.57 | 26.90 | 27.12 | +0.930% | 1,246,314 | +4.277% |
| 2025-08-25 | 27.72 | 27.90 | 26.80 | 26.87 | -3.066% | 1,886,024 | +5.247% |
| 2025-08-22 | 26.15 | 28.00 | 26.09 | 27.72 | +5.882% | 2,735,545 | +2.020% |
| 2025-08-21 | 26.50 | 26.93 | 26.10 | 26.18 | -1.468% | 1,632,229 | +8.021% |
| 2025-08-20 | 27.64 | 27.80 | 26.34 | 26.57 | -5.175% | 3,717,113 | +6.436% |
| 2025-08-19 | 30.08 | 30.39 | 28.00 | 28.02 | -6.786% | 2,636,480 | +0.928% |
| 2025-08-18 | 29.45 | 30.46 | 29.21 | 30.06 | +2.314% | 1,997,006 | -5.921% |
| 2025-08-15 | 29.20 | 29.42 | 28.20 | 29.38 | +0.444% | 1,739,043 | -3.744% |
| 2025-08-14 | 29.25 | 30.02 | 28.89 | 29.25 | -2.500% | 1,593,224 | -3.316% |
| 2025-08-13 | 29.56 | 30.23 | 29.40 | 30.00 | +0.806% | 2,073,825 | -5.733% |
| 2025-08-12 | 30.45 | 30.62 | 29.25 | 29.76 | -1.490% | 2,365,389 | -4.973% |
| 2025-08-11 | 29.00 | 31.17 | 28.96 | 30.21 | +4.569% | 3,872,142 | -6.389% |
| 2025-08-08 | 31.89 | 32.40 | 28.68 | 28.89 | -14.678% | 7,241,484 | -2.111% |
| 2025-08-07 | 33.50 | 33.99 | 31.70 | 33.86 | +1.105% | 3,231,339 | -16.480% |
| 2025-08-06 | 33.44 | 33.80 | 32.15 | 33.49 | -0.917% | 1,979,487 | -15.557% |
| 2025-08-05 | 33.77 | 33.99 | 32.25 | 33.80 | -0.251% | 1,575,874 | -16.331% |
| 2025-08-04 | 33.00 | 34.54 | 32.75 | 33.88 | +3.846% | 1,632,040 | -16.541% |
| 2025-08-01 | 33.80 | 33.81 | 31.67 | 32.63 | -5.173% | 1,791,333 | -13.331% |
| 2025-07-31 | 33.77 | 35.34 | 32.77 | 34.41 | +1.745% | 1,712,268 | -17.815% |
| 2025-07-30 | 32.34 | 34.18 | 32.32 | 33.82 | +3.663% | 1,150,001 | -16.381% |
| 2025-07-29 | 33.50 | 34.75 | 32.50 | 32.63 | -2.408% | 1,606,762 | -13.318% |
| 2025-07-28 | 34.48 | 35.27 | 33.13 | 33.43 | -3.242% | 1,257,685 | -15.405% |
| 2025-07-25 | 36.15 | 36.15 | 34.34 | 34.55 | -4.558% | 1,751,095 | -18.148% |
| 2025-07-24 | 35.52 | 36.48 | 34.67 | 36.20 | +1.117% | 1,480,533 | -21.878% |
| 2025-07-23 | 33.90 | 38.67 | 33.90 | 35.80 | +6.961% | 7,049,279 | -21.006% |
| 2025-07-22 | 33.14 | 33.95 | 32.23 | 33.47 | +0.783% | 1,719,705 | -15.506% |
| 2025-07-21 | 31.81 | 34.30 | 31.67 | 33.21 | +5.261% | 4,368,035 | -14.845% |
| 2025-07-18 | 31.53 | 32.12 | 30.55 | 31.55 | +0.127% | 1,507,495 | -10.365% |
| 2025-07-17 | 31.48 | 32.42 | 31.14 | 31.51 | -0.379% | 1,528,992 | -10.251% |
| 2025-07-16 | 30.28 | 31.75 | 29.85 | 31.63 | +3.909% | 1,940,161 | -10.591% |
| 2025-07-15 | 30.30 | 30.73 | 29.86 | 30.44 | +0.962% | 1,556,354 | -7.096% |
| 2025-07-14 | 29.79 | 31.10 | 29.57 | 30.15 | +0.066% | 1,646,210 | -6.202% |
| 2025-07-11 | 30.62 | 31.80 | 29.60 | 30.13 | -2.207% | 3,503,841 | -6.140% |
| 2025-07-10 | 30.94 | 31.40 | 30.30 | 30.81 | -0.709% | 1,122,726 | -8.212% |
| 2025-07-09 | 31.09 | 31.79 | 30.01 | 31.03 | -0.225% | 2,362,694 | -8.862% |
| 2025-07-08 | 32.11 | 32.79 | 30.73 | 31.10 | -1.738% | 2,295,817 | -9.068% |
| 2025-07-07 | 31.49 | 32.92 | 30.93 | 31.65 | +1.054% | 3,214,094 | -10.648% |
| 2025-07-03 | 30.22 | 31.75 | 30.00 | 31.32 | +4.365% | 1,424,954 | -9.706% |
| 2025-07-02 | 31.50 | 32.14 | 29.74 | 30.01 | -7.348% | 4,534,079 | -5.765% |
| 2025-07-01 | 33.64 | 34.01 | 31.62 | 32.39 | -6.143% | 4,993,093 | -12.689% |
| 2025-06-30 | 33.40 | 36.10 | 32.57 | 34.51 | +4.386% | 5,750,494 | -18.053% |
| 2025-06-27 | 33.19 | 33.44 | 31.51 | 33.06 | -0.392% | 3,882,305 | -14.459% |
| 2025-06-26 | 31.69 | 33.25 | 30.01 | 33.19 | +5.065% | 3,760,569 | -14.794% |
| 2025-06-25 | 29.77 | 33.40 | 29.11 | 31.59 | +8.931% | 7,172,928 | -10.478% |
| 2025-06-24 | 29.93 | 30.06 | 28.55 | 29.00 | -2.554% | 3,321,323 | -2.483% |
| 2025-06-23 | 28.96 | 30.61 | 28.21 | 29.76 | +0.779% | 4,088,742 | -4.973% |
| 2025-06-20 | 31.85 | 32.14 | 29.30 | 29.53 | -6.698% | 5,163,492 | -4.233% |
| 2025-06-18 | 34.25 | 34.40 | 31.21 | 31.65 | -8.128% | 6,519,114 | -10.648% |
| 2025-06-17 | 36.10 | 36.79 | 33.88 | 34.45 | -6.411% | 3,428,048 | -17.910% |
| 2025-06-16 | 35.11 | 38.30 | 35.11 | 36.81 | +5.806% | 6,001,788 | -23.173% |
| 2025-06-13 | 36.63 | 36.87 | 33.00 | 34.79 | -6.252% | 9,467,017 | -18.712% |
| 2025-06-12 | 43.00 | 44.94 | 36.19 | 37.11 | 0.000% | 36,148,246 | -23.794% |