CRTO
Criteo S.A.
stockNASDAQ
At CloseOct 2, 2026 3:59:51 PM EDT
14.73USD-3.283%(-0.50)448,641
After-hoursOct 2, 2026 4:27:30 PM EDT
14.73USD0.000%(0.00)
CRTO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.30 | 15.30 | 14.35 | 14.73 | -3.283% | 448,641 | 0.000% |
| 2026-10-01 | 15.20 | 15.48 | 15.06 | 15.23 | +0.197% | 339,688 | -3.283% |
| 2026-09-30 | 15.45 | 15.69 | 15.15 | 15.20 | -1.618% | 405,842 | -3.092% |
| 2026-09-29 | 15.70 | 15.99 | 15.26 | 15.45 | -2.215% | 286,705 | -4.660% |
| 2026-09-28 | 16.17 | 16.20 | 15.74 | 15.80 | -2.948% | 298,121 | -6.772% |
| 2026-09-25 | 16.47 | 16.52 | 16.25 | 16.28 | -1.691% | 285,798 | -9.521% |
| 2026-09-24 | 16.55 | 16.62 | 16.24 | 16.56 | +0.060% | 226,731 | -11.051% |
| 2026-09-23 | 16.78 | 16.80 | 16.23 | 16.55 | -1.780% | 263,561 | -10.997% |
| 2026-09-22 | 16.91 | 16.91 | 16.68 | 16.85 | +0.298% | 190,851 | -12.582% |
| 2026-09-21 | 16.96 | 16.96 | 16.29 | 16.80 | +0.599% | 139,950 | -12.321% |
| 2026-09-18 | 16.97 | 16.97 | 16.57 | 16.70 | -1.183% | 338,655 | -11.796% |
| 2026-09-17 | 17.13 | 17.29 | 16.77 | 16.90 | -1.170% | 223,022 | -12.840% |
| 2026-09-16 | 17.01 | 17.30 | 16.97 | 17.10 | +0.059% | 145,658 | -13.860% |
| 2026-09-15 | 17.25 | 17.28 | 17.01 | 17.09 | -1.328% | 354,393 | -13.809% |
| 2026-09-14 | 17.56 | 17.68 | 17.21 | 17.32 | -0.688% | 151,296 | -14.954% |
| 2026-09-11 | 17.37 | 17.69 | 17.27 | 17.44 | +0.403% | 145,316 | -15.539% |
| 2026-09-10 | 17.49 | 17.60 | 17.28 | 17.37 | -0.401% | 258,203 | -15.199% |
| 2026-09-09 | 17.56 | 17.83 | 17.16 | 17.44 | -1.691% | 377,833 | -15.539% |
| 2026-09-08 | 18.14 | 18.25 | 17.44 | 17.74 | +0.681% | 279,883 | -16.967% |
| 2026-09-04 | 18.11 | 18.11 | 17.57 | 17.62 | -3.027% | 90,646 | -16.402% |
| 2026-09-03 | 18.42 | 18.48 | 17.91 | 18.17 | -0.710% | 182,376 | -18.932% |
| 2026-09-02 | 17.43 | 18.34 | 17.38 | 18.30 | +5.112% | 257,152 | -19.508% |
| 2026-09-01 | 17.45 | 17.73 | 17.20 | 17.41 | -1.360% | 159,772 | -15.393% |
| 2026-08-31 | 17.72 | 17.92 | 17.46 | 17.65 | +1.088% | 199,293 | -16.544% |
| 2026-08-28 | 17.15 | 17.70 | 17.15 | 17.46 | +1.276% | 123,271 | -15.636% |
| 2026-08-27 | 16.87 | 17.38 | 16.86 | 17.24 | +1.591% | 175,181 | -14.559% |
| 2026-08-26 | 17.38 | 17.47 | 16.87 | 16.97 | -1.908% | 327,416 | -13.200% |
| 2026-08-25 | 17.00 | 17.46 | 17.00 | 17.30 | +1.229% | 279,822 | -14.855% |
| 2026-08-24 | 17.50 | 17.70 | 16.97 | 17.09 | -2.007% | 320,241 | -13.809% |
| 2026-08-21 | 17.69 | 17.88 | 17.35 | 17.44 | -0.257% | 228,236 | -15.539% |
| 2026-08-20 | 17.80 | 17.97 | 17.41 | 17.48 | -2.045% | 478,321 | -15.756% |
| 2026-08-19 | 18.07 | 18.45 | 17.79 | 17.85 | -0.168% | 1,417,756 | -17.479% |
| 2026-08-18 | 18.47 | 18.74 | 17.82 | 17.88 | +0.337% | 560,029 | -17.617% |
| 2026-08-17 | 18.72 | 18.98 | 17.72 | 17.82 | -6.211% | 535,089 | -17.340% |
| 2026-08-14 | 18.21 | 19.04 | 18.07 | 19.00 | +4.338% | 436,944 | -22.474% |
| 2026-08-13 | 17.28 | 18.30 | 17.23 | 18.21 | +4.896% | 282,193 | -19.110% |
| 2026-08-12 | 17.30 | 17.57 | 16.96 | 17.36 | +0.579% | 250,909 | -15.150% |
| 2026-08-11 | 18.06 | 18.06 | 17.12 | 17.26 | -3.844% | 830,182 | -14.658% |
| 2026-08-10 | 18.18 | 18.28 | 17.82 | 17.95 | -2.339% | 306,920 | -17.939% |
| 2026-08-07 | 17.78 | 18.49 | 17.50 | 18.38 | +4.551% | 422,187 | -19.859% |
| 2026-08-06 | 17.21 | 17.66 | 16.86 | 17.58 | +3.109% | 731,497 | -16.212% |
| 2026-08-05 | 16.46 | 18.58 | 16.42 | 17.05 | -23.884% | 1,728,046 | -13.607% |
| 2026-08-04 | 21.51 | 22.56 | 21.45 | 22.40 | +4.820% | 362,275 | -34.241% |
| 2026-08-03 | 21.58 | 22.28 | 21.10 | 21.37 | -2.062% | 3,142,634 | -31.072% |
| 2026-07-31 | 21.74 | 22.02 | 21.37 | 21.82 | -0.547% | 248,156 | -32.493% |
| 2026-07-30 | 22.57 | 22.57 | 21.54 | 21.94 | -3.049% | 261,509 | -32.862% |
| 2026-07-29 | 21.15 | 22.72 | 21.15 | 22.63 | +6.998% | 197,713 | -34.909% |
| 2026-07-28 | 21.12 | 21.30 | 20.67 | 21.15 | +1.439% | 177,052 | -30.355% |
| 2026-07-27 | 20.66 | 21.22 | 20.50 | 20.85 | +2.006% | 159,878 | -29.353% |
| 2026-07-24 | 20.61 | 20.80 | 20.17 | 20.44 | -1.872% | 346,851 | -27.935% |
| 2026-07-23 | 21.00 | 21.62 | 20.66 | 20.83 | -1.045% | 269,861 | -29.285% |
| 2026-07-22 | 21.61 | 21.61 | 20.85 | 21.05 | -2.411% | 243,120 | -30.024% |
| 2026-07-21 | 21.96 | 22.05 | 21.52 | 21.57 | -1.955% | 275,317 | -31.711% |
| 2026-07-20 | 22.31 | 22.46 | 21.95 | 22.00 | -2.135% | 281,241 | -33.045% |
| 2026-07-17 | 22.78 | 23.02 | 22.20 | 22.48 | -1.962% | 341,538 | -34.475% |
| 2026-07-16 | 23.14 | 23.15 | 22.52 | 22.93 | +1.460% | 185,586 | -35.761% |
| 2026-07-15 | 22.53 | 22.98 | 22.41 | 22.60 | +0.938% | 199,903 | -34.823% |
| 2026-07-14 | 22.89 | 23.05 | 22.30 | 22.39 | -3.823% | 311,854 | -34.212% |
| 2026-07-13 | 22.88 | 23.38 | 22.60 | 23.28 | +1.748% | 724,886 | -36.727% |
| 2026-07-10 | 23.14 | 23.24 | 22.50 | 22.88 | -1.124% | 472,879 | -35.621% |
| 2026-07-09 | 22.43 | 23.14 | 22.35 | 23.14 | +1.358% | 298,182 | -36.344% |
| 2026-07-08 | 23.04 | 23.21 | 21.92 | 22.83 | -1.425% | 403,515 | -35.480% |
| 2026-07-07 | 22.91 | 23.99 | 22.59 | 23.16 | -0.043% | 1,009,596 | -36.399% |
| 2026-07-06 | 19.00 | 25.29 | 19.00 | 23.17 | +21.436% | 2,681,494 | -36.426% |
| 2026-07-02 | 18.66 | 19.27 | 18.66 | 19.08 | +3.303% | 379,448 | -22.799% |
| 2026-07-01 | 18.58 | 18.98 | 18.43 | 18.47 | +1.039% | 201,665 | -20.249% |
| 2026-06-30 | 18.46 | 18.72 | 18.02 | 18.28 | -1.720% | 217,393 | -19.420% |
| 2026-06-29 | 17.87 | 18.76 | 17.33 | 18.60 | +5.323% | 503,651 | -20.806% |
| 2026-06-26 | 17.48 | 18.13 | 17.43 | 17.66 | +1.030% | 231,469 | -16.591% |
| 2026-06-25 | 17.90 | 18.04 | 17.25 | 17.48 | -3.532% | 299,605 | -15.732% |
| 2026-06-24 | 17.35 | 18.20 | 17.25 | 18.12 | +4.378% | 340,742 | -18.709% |
| 2026-06-23 | 16.80 | 17.45 | 16.78 | 17.36 | +4.768% | 361,081 | -15.150% |
| 2026-06-22 | 17.28 | 17.35 | 16.48 | 16.57 | -4.989% | 583,700 | -11.104% |
| 2026-06-18 | 17.29 | 17.54 | 17.01 | 17.44 | -0.286% | 233,540 | -15.539% |
| 2026-06-17 | 16.99 | 17.66 | 16.90 | 17.49 | +2.042% | 363,441 | -15.780% |
| 2026-06-16 | 17.70 | 17.70 | 16.99 | 17.14 | -3.164% | 158,463 | -14.061% |
| 2026-06-15 | 17.76 | 17.99 | 17.57 | 17.70 | -0.840% | 258,146 | -16.780% |
| 2026-06-12 | 17.58 | 17.89 | 17.25 | 17.85 | +2.527% | 255,767 | -17.479% |
| 2026-06-11 | 17.53 | 17.75 | 17.24 | 17.41 | -1.248% | 195,211 | -15.393% |
| 2026-06-10 | 17.00 | 17.77 | 16.81 | 17.63 | +3.402% | 265,058 | -16.449% |
| 2026-06-09 | 17.14 | 17.37 | 16.80 | 17.05 | -0.872% | 195,480 | -13.607% |
| 2026-06-08 | 17.42 | 17.68 | 17.04 | 17.20 | -2.989% | 192,351 | -14.360% |
| 2026-06-05 | 17.29 | 17.93 | 17.25 | 17.73 | +2.545% | 542,137 | -16.920% |
| 2026-06-04 | 17.32 | 17.72 | 17.19 | 17.29 | +0.816% | 151,640 | -14.806% |
| 2026-06-03 | 18.40 | 18.40 | 16.93 | 17.15 | -8.338% | 288,292 | -14.111% |
| 2026-06-02 | 18.91 | 19.00 | 18.35 | 18.71 | -2.093% | 296,392 | -21.272% |
| 2026-06-01 | 18.29 | 19.14 | 17.98 | 19.11 | +4.712% | 336,361 | -22.920% |
| 2026-05-29 | 18.51 | 18.71 | 18.23 | 18.25 | -0.219% | 395,167 | -19.288% |
| 2026-05-28 | 18.00 | 18.53 | 17.95 | 18.29 | +2.350% | 369,070 | -19.464% |
| 2026-05-27 | 17.00 | 18.24 | 17.00 | 17.87 | +4.932% | 409,218 | -17.571% |
| 2026-05-26 | 17.22 | 17.30 | 16.93 | 17.03 | -1.504% | 191,302 | -13.506% |
| 2026-05-22 | 17.21 | 17.54 | 17.08 | 17.29 | +0.699% | 330,977 | -14.806% |
| 2026-05-21 | 17.10 | 17.32 | 16.89 | 17.17 | -0.406% | 241,224 | -14.211% |
| 2026-05-20 | 17.12 | 17.27 | 16.52 | 17.24 | +0.583% | 313,203 | -14.559% |
| 2026-05-19 | 16.46 | 17.23 | 16.34 | 17.14 | +5.737% | 449,261 | -14.061% |
| 2026-05-18 | 16.01 | 16.58 | 16.01 | 16.21 | +0.934% | 431,633 | -9.130% |
| 2026-05-15 | 15.90 | 16.32 | 15.90 | 16.06 | +0.375% | 330,564 | -8.281% |
| 2026-05-14 | 16.16 | 16.37 | 15.91 | 16.00 | -0.929% | 294,300 | -7.937% |
| 2026-05-13 | 16.20 | 16.38 | 16.00 | 16.15 | -0.309% | 373,717 | -8.793% |
| 2026-05-12 | 16.09 | 16.40 | 16.01 | 16.20 | +0.559% | 463,525 | -9.074% |
| 2026-05-11 | 16.45 | 16.84 | 15.90 | 16.11 | -2.304% | 401,376 | -8.566% |
| 2026-05-08 | 16.20 | 16.60 | 16.06 | 16.49 | +0.243% | 394,783 | -10.673% |
| 2026-05-07 | 15.85 | 16.68 | 15.71 | 16.45 | +3.720% | 485,687 | -10.456% |
| 2026-05-06 | 17.94 | 17.94 | 15.57 | 15.86 | -21.173% | 1,350,881 | -7.125% |
| 2026-05-05 | 19.25 | 20.38 | 18.42 | 20.12 | +4.519% | 591,102 | -26.789% |
| 2026-05-04 | 19.60 | 19.98 | 19.19 | 19.25 | -1.685% | 208,912 | -23.481% |
| 2026-05-01 | 19.18 | 19.75 | 19.13 | 19.58 | +3.379% | 245,846 | -24.770% |
| 2026-04-30 | 19.40 | 19.40 | 18.57 | 18.94 | -2.472% | 208,797 | -22.228% |
| 2026-04-29 | 19.45 | 19.49 | 19.03 | 19.42 | +0.362% | 156,772 | -24.150% |
| 2026-04-28 | 19.31 | 19.60 | 19.12 | 19.35 | +0.207% | 84,387 | -23.876% |
| 2026-04-27 | 19.08 | 19.65 | 18.92 | 19.31 | +1.205% | 149,912 | -23.718% |
| 2026-04-24 | 18.64 | 19.10 | 18.33 | 19.08 | +3.079% | 115,186 | -22.799% |
| 2026-04-23 | 19.14 | 19.14 | 18.25 | 18.51 | -4.440% | 199,778 | -20.421% |
| 2026-04-22 | 19.60 | 19.60 | 19.06 | 19.37 | +0.103% | 146,457 | -23.955% |
| 2026-04-21 | 19.62 | 19.98 | 19.28 | 19.35 | -1.777% | 169,979 | -23.876% |
| 2026-04-20 | 19.26 | 19.76 | 19.05 | 19.70 | +1.129% | 204,097 | -25.228% |
| 2026-04-17 | 19.45 | 19.91 | 19.18 | 19.48 | +0.464% | 226,207 | -24.384% |
| 2026-04-16 | 19.48 | 19.86 | 19.20 | 19.39 | +0.103% | 144,490 | -24.033% |
| 2026-04-15 | 18.55 | 19.44 | 18.55 | 19.37 | +4.477% | 183,177 | -23.955% |
| 2026-04-14 | 18.55 | 18.99 | 18.18 | 18.54 | +1.146% | 112,677 | -20.550% |
| 2026-04-13 | 17.81 | 18.45 | 17.68 | 18.33 | +2.862% | 172,419 | -19.640% |
| 2026-04-10 | 18.12 | 18.25 | 17.46 | 17.82 | -1.656% | 196,091 | -17.340% |
| 2026-04-09 | 18.51 | 18.61 | 17.26 | 18.12 | -2.107% | 345,083 | -18.709% |
| 2026-04-08 | 18.98 | 19.16 | 18.50 | 18.51 | +0.217% | 203,620 | -20.421% |
| 2026-04-07 | 18.65 | 18.80 | 18.30 | 18.47 | -0.965% | 442,017 | -20.249% |
| 2026-04-06 | 18.53 | 18.86 | 18.46 | 18.65 | +0.811% | 179,363 | -21.019% |
| 2026-04-02 | 18.17 | 18.80 | 18.10 | 18.50 | +0.380% | 351,123 | -20.378% |
| 2026-04-01 | 18.01 | 18.55 | 17.93 | 18.43 | +2.789% | 416,259 | -20.076% |
| 2026-03-31 | 17.68 | 18.03 | 17.22 | 17.93 | +2.692% | 290,692 | -17.847% |
| 2026-03-30 | 17.01 | 18.00 | 17.01 | 17.46 | +1.630% | 290,626 | -15.636% |
| 2026-03-27 | 17.35 | 17.45 | 16.98 | 17.18 | -2.608% | 218,823 | -14.261% |
| 2026-03-26 | 17.50 | 18.43 | 17.50 | 17.64 | -0.451% | 312,032 | -16.497% |
| 2026-03-25 | 17.67 | 18.01 | 17.30 | 17.72 | +0.510% | 347,209 | -16.874% |
| 2026-03-24 | 17.24 | 17.69 | 16.71 | 17.63 | +1.264% | 352,456 | -16.449% |
| 2026-03-23 | 17.50 | 17.89 | 17.30 | 17.41 | +2.412% | 225,435 | -15.393% |
| 2026-03-20 | 17.24 | 17.55 | 16.95 | 17.00 | -2.635% | 456,038 | -13.353% |
| 2026-03-19 | 17.54 | 17.86 | 17.19 | 17.46 | -1.689% | 293,938 | -15.636% |
| 2026-03-18 | 17.93 | 18.02 | 17.68 | 17.76 | -1.443% | 133,476 | -17.061% |
| 2026-03-17 | 18.25 | 18.95 | 17.95 | 18.02 | +0.670% | 229,522 | -18.257% |
| 2026-03-16 | 17.98 | 18.17 | 17.39 | 17.90 | +1.016% | 372,656 | -17.709% |
| 2026-03-13 | 17.90 | 18.40 | 17.63 | 17.72 | -1.281% | 198,179 | -16.874% |
| 2026-03-12 | 18.43 | 18.78 | 17.88 | 17.95 | -3.287% | 193,101 | -17.939% |
| 2026-03-11 | 18.82 | 19.08 | 18.32 | 18.56 | -1.382% | 197,948 | -20.636% |
| 2026-03-10 | 18.68 | 18.97 | 18.26 | 18.82 | -0.212% | 278,860 | -21.732% |
| 2026-03-09 | 19.32 | 19.42 | 18.68 | 18.86 | -4.458% | 269,242 | -21.898% |
| 2026-03-06 | 19.03 | 19.79 | 18.60 | 19.74 | +2.333% | 3,064,717 | -25.380% |
| 2026-03-05 | 19.22 | 19.86 | 19.14 | 19.29 | +0.995% | 341,341 | -23.639% |
| 2026-03-04 | 18.85 | 19.43 | 18.85 | 19.10 | +1.326% | 2,895,287 | -22.880% |
| 2026-03-03 | 17.88 | 19.22 | 17.80 | 18.85 | +3.118% | 351,555 | -21.857% |
| 2026-03-02 | 17.87 | 18.73 | 17.36 | 18.28 | +2.294% | 641,500 | -19.420% |
| 2026-02-27 | 17.84 | 18.32 | 17.39 | 17.87 | -0.667% | 283,647 | -17.571% |
| 2026-02-26 | 17.66 | 18.31 | 17.46 | 17.99 | +1.067% | 382,439 | -18.121% |
| 2026-02-25 | 17.72 | 17.85 | 17.39 | 17.80 | +1.598% | 181,349 | -17.247% |
| 2026-02-24 | 16.58 | 17.59 | 16.25 | 17.52 | +5.225% | 425,388 | -15.925% |
| 2026-02-23 | 17.48 | 17.48 | 16.52 | 16.65 | -4.966% | 354,845 | -11.532% |
| 2026-02-20 | 17.37 | 17.78 | 17.25 | 17.52 | -0.057% | 215,948 | -15.925% |
| 2026-02-19 | 17.46 | 17.71 | 17.30 | 17.53 | 0.000% | 290,950 | -15.973% |
| 2026-02-18 | 17.20 | 17.57 | 16.81 | 17.53 | +2.815% | 329,531 | -15.973% |
| 2026-02-17 | 17.62 | 17.62 | 16.15 | 17.05 | -4.267% | 684,361 | -13.607% |
| 2026-02-13 | 18.36 | 18.63 | 17.57 | 17.81 | -2.197% | 559,083 | -17.294% |
| 2026-02-12 | 18.06 | 19.31 | 17.82 | 18.21 | -1.621% | 901,426 | -19.110% |
| 2026-02-11 | 17.80 | 19.11 | 16.55 | 18.51 | -5.028% | 2,097,176 | -20.421% |
| 2026-02-10 | 18.92 | 19.71 | 18.60 | 19.49 | +2.904% | 372,040 | -24.423% |
| 2026-02-09 | 19.19 | 19.39 | 18.79 | 18.94 | -1.303% | 421,824 | -22.228% |
| 2026-02-06 | 18.95 | 19.70 | 18.91 | 19.19 | +1.588% | 403,074 | -23.241% |
| 2026-02-05 | 18.52 | 19.30 | 18.52 | 18.89 | +1.998% | 676,536 | -22.022% |
| 2026-02-04 | 18.23 | 18.99 | 17.91 | 18.52 | +1.591% | 592,430 | -20.464% |
| 2026-02-03 | 19.01 | 19.05 | 17.83 | 18.23 | -4.103% | 623,749 | -19.199% |
| 2026-02-02 | 19.15 | 19.52 | 18.93 | 19.01 | -0.835% | 184,225 | -22.514% |
| 2026-01-30 | 19.60 | 19.67 | 19.05 | 19.17 | -2.986% | 257,022 | -23.161% |
| 2026-01-29 | 19.76 | 19.91 | 19.57 | 19.76 | +0.254% | 426,003 | -25.455% |
| 2026-01-28 | 19.95 | 20.30 | 19.59 | 19.71 | -1.891% | 334,680 | -25.266% |
| 2026-01-27 | 20.69 | 20.86 | 19.55 | 20.09 | -2.900% | 410,801 | -26.680% |
| 2026-01-26 | 20.21 | 20.83 | 20.20 | 20.69 | +1.971% | 600,130 | -28.806% |
| 2026-01-23 | 20.04 | 20.50 | 19.83 | 20.29 | +1.755% | 310,445 | -27.403% |
| 2026-01-22 | 19.26 | 20.15 | 19.26 | 19.94 | +3.531% | 308,475 | -26.128% |
| 2026-01-21 | 20.01 | 20.04 | 19.02 | 19.26 | -2.972% | 486,431 | -23.520% |
| 2026-01-20 | 19.37 | 19.93 | 19.16 | 19.85 | +1.847% | 637,002 | -25.793% |
| 2026-01-16 | 20.65 | 20.77 | 19.48 | 19.49 | -4.880% | 574,304 | -24.423% |
| 2026-01-15 | 20.52 | 20.87 | 20.00 | 20.49 | -0.146% | 424,441 | -28.111% |
| 2026-01-14 | 20.77 | 20.93 | 20.46 | 20.52 | -0.678% | 344,417 | -28.216% |
| 2026-01-13 | 21.08 | 21.25 | 20.52 | 20.66 | -1.992% | 486,662 | -28.703% |
| 2026-01-12 | 20.65 | 21.25 | 20.30 | 21.08 | +1.984% | 1,397,580 | -30.123% |
| 2026-01-09 | 20.44 | 20.72 | 20.00 | 20.67 | +0.977% | 467,132 | -28.737% |
| 2026-01-08 | 21.42 | 21.55 | 20.01 | 20.47 | -3.987% | 1,620,276 | -28.041% |
| 2026-01-07 | 21.06 | 21.42 | 20.75 | 21.32 | +1.621% | 815,907 | -30.910% |
| 2026-01-06 | 20.22 | 21.15 | 20.10 | 20.98 | +3.861% | 1,067,471 | -29.790% |
| 2026-01-05 | 20.30 | 20.81 | 20.07 | 20.20 | +0.798% | 520,056 | -27.079% |
| 2026-01-02 | 20.54 | 20.72 | 19.81 | 20.04 | -2.766% | 423,959 | -26.497% |
| 2025-12-31 | 20.50 | 20.89 | 20.50 | 20.61 | +0.097% | 415,930 | -28.530% |
| 2025-12-30 | 20.18 | 20.88 | 20.18 | 20.59 | +1.479% | 400,936 | -28.460% |
| 2025-12-29 | 19.99 | 20.48 | 19.88 | 20.29 | +1.399% | 304,740 | -27.403% |
| 2025-12-26 | 19.96 | 20.18 | 19.80 | 20.01 | -0.249% | 308,712 | -26.387% |
| 2025-12-24 | 20.37 | 20.37 | 19.84 | 20.06 | -1.618% | 141,102 | -26.570% |
| 2025-12-23 | 19.69 | 20.51 | 19.69 | 20.39 | +3.713% | 577,961 | -27.759% |
| 2025-12-22 | 19.41 | 20.20 | 19.41 | 19.66 | +0.821% | 682,418 | -25.076% |
| 2025-12-19 | 19.85 | 20.21 | 19.41 | 19.50 | -1.615% | 1,277,297 | -24.462% |
| 2025-12-18 | 20.71 | 20.95 | 19.72 | 19.82 | -3.880% | 1,125,799 | -25.681% |
| 2025-12-17 | 21.01 | 21.39 | 20.45 | 20.62 | -1.245% | 437,810 | -28.565% |
| 2025-12-16 | 20.14 | 21.04 | 19.77 | 20.88 | +2.857% | 488,748 | -29.454% |
| 2025-12-15 | 20.40 | 20.49 | 19.69 | 20.30 | -0.441% | 434,841 | -27.438% |
| 2025-12-12 | 20.94 | 21.14 | 20.29 | 20.39 | -1.877% | 304,352 | -27.759% |
| 2025-12-11 | 20.40 | 21.04 | 20.40 | 20.78 | +1.614% | 328,281 | -29.115% |
| 2025-12-10 | 20.99 | 20.99 | 20.25 | 20.45 | -1.398% | 351,433 | -27.971% |
| 2025-12-09 | 20.48 | 20.90 | 20.35 | 20.74 | +1.667% | 290,811 | -28.978% |
| 2025-12-08 | 21.29 | 21.40 | 20.29 | 20.40 | -2.857% | 856,558 | -27.794% |
| 2025-12-05 | 19.80 | 21.48 | 19.70 | 21.00 | +7.252% | 593,407 | -29.857% |
| 2025-12-04 | 19.89 | 19.89 | 19.25 | 19.58 | -0.911% | 624,501 | -24.770% |
| 2025-12-03 | 19.38 | 19.78 | 19.18 | 19.76 | +1.698% | 537,141 | -25.455% |
| 2025-12-02 | 19.34 | 19.77 | 19.00 | 19.43 | +0.103% | 1,124,222 | -24.189% |
| 2025-12-01 | 19.73 | 19.82 | 19.13 | 19.41 | -2.364% | 803,406 | -24.111% |
| 2025-11-28 | 19.75 | 20.02 | 19.51 | 19.88 | +0.965% | 170,180 | -25.905% |
| 2025-11-26 | 19.97 | 20.22 | 19.67 | 19.69 | -0.806% | 469,588 | -25.190% |
| 2025-11-25 | 19.61 | 20.18 | 19.58 | 19.85 | +0.303% | 600,321 | -25.793% |
| 2025-11-24 | 19.91 | 20.07 | 19.15 | 19.79 | -0.603% | 519,266 | -25.568% |
| 2025-11-21 | 19.70 | 20.08 | 19.51 | 19.91 | +0.657% | 303,626 | -26.017% |
| 2025-11-20 | 20.10 | 20.59 | 19.70 | 19.78 | -0.503% | 375,644 | -25.531% |
| 2025-11-19 | 19.83 | 20.25 | 19.67 | 19.88 | +0.353% | 373,392 | -25.905% |
| 2025-11-18 | 19.81 | 20.09 | 19.40 | 19.81 | -0.502% | 274,457 | -25.644% |
| 2025-11-17 | 20.66 | 20.85 | 19.76 | 19.91 | -4.141% | 417,008 | -26.017% |
| 2025-11-14 | 21.37 | 21.59 | 20.69 | 20.77 | -3.619% | 317,453 | -29.080% |
| 2025-11-13 | 22.51 | 22.84 | 21.37 | 21.55 | -5.648% | 412,785 | -31.647% |
| 2025-11-12 | 22.95 | 23.20 | 22.61 | 22.84 | +1.466% | 427,155 | -35.508% |
| 2025-11-11 | 22.32 | 22.78 | 22.22 | 22.51 | +1.396% | 404,639 | -34.562% |
| 2025-11-10 | 21.34 | 22.35 | 21.34 | 22.20 | +3.641% | 440,020 | -33.649% |
| 2025-11-07 | 22.74 | 22.84 | 21.26 | 21.42 | -4.800% | 656,558 | -31.232% |
| 2025-11-06 | 22.28 | 22.80 | 22.01 | 22.50 | +0.987% | 642,222 | -34.533% |
| 2025-11-05 | 22.45 | 22.68 | 22.06 | 22.28 | +0.952% | 394,539 | -33.887% |
| 2025-11-04 | 22.12 | 22.71 | 21.94 | 22.07 | -1.209% | 515,363 | -33.258% |
| 2025-11-03 | 23.29 | 23.36 | 22.16 | 22.34 | -2.360% | 509,759 | -34.064% |
| 2025-10-31 | 21.86 | 22.93 | 21.68 | 22.88 | +4.475% | 735,668 | -35.621% |
| 2025-10-30 | 21.90 | 22.66 | 21.69 | 21.90 | -1.218% | 633,266 | -32.740% |
| 2025-10-29 | 22.70 | 22.70 | 20.95 | 22.17 | +6.178% | 1,078,109 | -33.559% |
| 2025-10-28 | 21.05 | 21.46 | 20.77 | 20.88 | -0.048% | 759,069 | -29.454% |
| 2025-10-27 | 21.01 | 21.25 | 20.76 | 20.89 | +1.754% | 424,061 | -29.488% |
| 2025-10-24 | 20.78 | 20.96 | 20.33 | 20.53 | -1.156% | 272,871 | -28.251% |
| 2025-10-23 | 20.92 | 21.00 | 20.56 | 20.77 | -0.384% | 250,323 | -29.080% |
| 2025-10-22 | 20.31 | 20.93 | 20.26 | 20.85 | +2.659% | 305,127 | -29.353% |
| 2025-10-21 | 20.48 | 20.75 | 20.28 | 20.31 | -1.120% | 285,549 | -27.474% |
| 2025-10-20 | 20.22 | 20.64 | 20.22 | 20.54 | +1.784% | 235,029 | -28.286% |
| 2025-10-17 | 19.75 | 20.39 | 19.75 | 20.18 | +1.919% | 377,871 | -27.007% |
| 2025-10-16 | 20.43 | 20.62 | 19.60 | 19.80 | -2.174% | 360,235 | -25.606% |
| 2025-10-15 | 20.42 | 20.82 | 20.16 | 20.24 | +0.948% | 424,495 | -27.223% |
| 2025-10-14 | 19.55 | 20.32 | 19.50 | 20.05 | +2.036% | 670,036 | -26.534% |
| 2025-10-13 | 20.13 | 20.17 | 19.57 | 19.65 | -1.405% | 371,575 | -25.038% |
| 2025-10-10 | 20.80 | 20.84 | 19.75 | 19.93 | -3.766% | 517,474 | -26.091% |
| 2025-10-09 | 20.95 | 20.98 | 20.05 | 20.71 | -1.146% | 621,897 | -28.875% |
| 2025-10-08 | 20.81 | 21.23 | 20.81 | 20.95 | +0.480% | 336,659 | -29.690% |
| 2025-10-07 | 21.52 | 21.68 | 20.83 | 20.85 | -2.706% | 355,856 | -29.353% |
| 2025-10-06 | 22.01 | 22.07 | 21.37 | 21.43 | -0.557% | 344,889 | -31.265% |
| 2025-10-03 | 21.43 | 22.05 | 21.35 | 21.55 | +1.126% | 269,567 | -31.647% |
| 2025-10-02 | 22.20 | 22.57 | 21.30 | 21.31 | -3.922% | 445,920 | -30.878% |
| 2025-10-01 | 22.27 | 22.70 | 22.15 | 22.18 | -1.858% | 377,858 | -33.589% |
| 2025-09-30 | 22.34 | 22.76 | 22.27 | 22.60 | +0.893% | 649,015 | -34.823% |
| 2025-09-29 | 22.27 | 22.63 | 22.27 | 22.40 | +0.674% | 328,575 | -34.241% |
| 2025-09-26 | 22.49 | 22.49 | 22.15 | 22.25 | -1.155% | 288,842 | -33.798% |
| 2025-09-25 | 22.44 | 22.62 | 21.96 | 22.51 | +0.312% | 315,293 | -34.562% |
| 2025-09-24 | 22.27 | 22.56 | 21.85 | 22.44 | +1.954% | 1,168,229 | -34.358% |
| 2025-09-23 | 22.49 | 22.79 | 21.77 | 22.01 | -1.477% | 427,754 | -33.076% |
| 2025-09-22 | 22.39 | 22.64 | 22.16 | 22.34 | +1.916% | 555,808 | -34.064% |
| 2025-09-19 | 22.23 | 22.53 | 21.88 | 21.92 | -0.680% | 761,397 | -32.801% |
| 2025-09-18 | 22.52 | 22.64 | 21.75 | 22.07 | -1.649% | 885,648 | -33.258% |
| 2025-09-17 | 22.50 | 23.06 | 22.23 | 22.44 | -0.134% | 306,421 | -34.358% |
| 2025-09-16 | 22.00 | 22.55 | 21.80 | 22.47 | +2.790% | 280,041 | -34.446% |
| 2025-09-15 | 22.00 | 22.14 | 21.75 | 21.86 | -0.682% | 307,170 | -32.617% |
| 2025-09-12 | 22.06 | 22.06 | 21.54 | 22.01 | +0.502% | 346,668 | -33.076% |
| 2025-09-11 | 22.74 | 22.86 | 21.44 | 21.90 | -3.269% | 600,693 | -32.740% |
| 2025-09-10 | 23.74 | 23.80 | 22.56 | 22.64 | -2.118% | 397,551 | -34.938% |
| 2025-09-09 | 23.79 | 23.79 | 23.10 | 23.13 | -2.611% | 288,392 | -36.316% |
| 2025-09-08 | 23.61 | 23.76 | 23.22 | 23.75 | +1.800% | 247,267 | -37.979% |
| 2025-09-05 | 23.45 | 23.78 | 23.08 | 23.33 | -0.299% | 209,865 | -36.862% |
| 2025-09-04 | 23.13 | 23.50 | 22.82 | 23.40 | +0.906% | 340,125 | -37.051% |
| 2025-09-03 | 23.50 | 23.54 | 23.18 | 23.19 | -1.403% | 223,106 | -36.481% |
| 2025-09-02 | 24.49 | 24.60 | 23.47 | 23.52 | -5.276% | 262,058 | -37.372% |
| 2025-08-29 | 24.83 | 25.24 | 24.54 | 24.83 | +0.689% | 286,665 | -40.677% |
| 2025-08-28 | 24.77 | 24.84 | 24.36 | 24.66 | -0.444% | 253,572 | -40.268% |
| 2025-08-27 | 24.10 | 24.83 | 24.00 | 24.77 | +1.934% | 273,570 | -40.533% |
| 2025-08-26 | 23.87 | 24.76 | 23.82 | 24.30 | +2.058% | 294,790 | -39.383% |
| 2025-08-25 | 24.22 | 24.37 | 23.55 | 23.81 | -1.571% | 247,118 | -38.135% |
| 2025-08-22 | 23.97 | 24.57 | 23.57 | 24.19 | +1.171% | 238,114 | -39.107% |
| 2025-08-21 | 24.08 | 24.15 | 23.50 | 23.91 | -0.830% | 278,376 | -38.394% |
| 2025-08-20 | 23.42 | 24.16 | 23.17 | 24.11 | +3.166% | 416,590 | -38.905% |
| 2025-08-19 | 23.60 | 23.74 | 23.27 | 23.37 | -0.975% | 178,577 | -36.970% |
| 2025-08-18 | 23.75 | 23.93 | 23.51 | 23.60 | -0.632% | 213,656 | -37.585% |
| 2025-08-15 | 24.10 | 24.36 | 23.75 | 23.75 | -2.021% | 241,140 | -37.979% |
| 2025-08-14 | 23.56 | 24.61 | 23.30 | 24.24 | +1.593% | 593,891 | -39.233% |
| 2025-08-13 | 23.87 | 24.27 | 23.54 | 23.86 | +0.760% | 277,370 | -38.265% |
| 2025-08-12 | 23.57 | 23.85 | 23.15 | 23.68 | +1.806% | 356,974 | -37.796% |
| 2025-08-11 | 24.21 | 24.53 | 23.23 | 23.26 | -2.881% | 434,118 | -36.672% |
| 2025-08-08 | 23.45 | 24.30 | 22.88 | 23.95 | +1.699% | 522,642 | -38.497% |
| 2025-08-07 | 24.49 | 24.49 | 23.13 | 23.55 | -1.752% | 332,888 | -37.452% |
| 2025-08-06 | 23.60 | 24.30 | 23.45 | 23.97 | +1.310% | 404,825 | -38.548% |
| 2025-08-05 | 23.30 | 23.76 | 23.05 | 23.66 | +2.336% | 371,257 | -37.743% |
| 2025-08-04 | 23.55 | 24.09 | 23.08 | 23.12 | -1.617% | 425,586 | -36.289% |
| 2025-08-01 | 23.94 | 23.96 | 22.61 | 23.50 | -3.451% | 683,646 | -37.319% |
| 2025-07-31 | 23.47 | 24.95 | 23.06 | 24.34 | +5.964% | 1,302,261 | -39.482% |
| 2025-07-30 | 26.52 | 26.52 | 22.43 | 22.97 | +0.701% | 1,085,143 | -35.873% |
| 2025-07-29 | 22.83 | 23.26 | 22.65 | 22.81 | +1.019% | 1,129,543 | -35.423% |
| 2025-07-28 | 23.44 | 23.64 | 22.55 | 22.58 | -3.007% | 427,878 | -34.765% |
| 2025-07-25 | 23.09 | 23.36 | 22.99 | 23.28 | +0.388% | 269,256 | -36.727% |
| 2025-07-24 | 23.51 | 23.62 | 23.07 | 23.19 | -1.570% | 306,633 | -36.481% |
| 2025-07-23 | 23.47 | 23.71 | 23.12 | 23.56 | +1.508% | 389,500 | -37.479% |
| 2025-07-22 | 23.35 | 23.51 | 23.07 | 23.21 | -0.600% | 466,316 | -36.536% |
| 2025-07-21 | 23.23 | 23.57 | 23.17 | 23.35 | +1.345% | 412,061 | -36.916% |
| 2025-07-18 | 23.55 | 23.65 | 23.03 | 23.04 | -1.874% | 328,418 | -36.068% |
| 2025-07-17 | 23.50 | 23.80 | 23.46 | 23.48 | -0.085% | 419,771 | -37.266% |
| 2025-07-16 | 23.42 | 23.92 | 23.16 | 23.50 | +1.293% | 473,044 | -37.319% |
| 2025-07-15 | 23.75 | 23.96 | 23.11 | 23.20 | -2.151% | 353,123 | -36.509% |
| 2025-07-14 | 23.69 | 24.24 | 23.60 | 23.71 | -0.084% | 223,536 | -37.874% |
| 2025-07-11 | 24.14 | 24.40 | 23.69 | 23.73 | -2.185% | 419,574 | -37.927% |
| 2025-07-10 | 24.94 | 24.97 | 24.03 | 24.26 | -2.098% | 248,982 | -39.283% |
| 2025-07-09 | 24.71 | 25.07 | 24.42 | 24.78 | -0.040% | 239,100 | -40.557% |
| 2025-07-08 | 24.75 | 25.16 | 24.44 | 24.79 | -0.201% | 526,112 | -40.581% |
| 2025-07-07 | 24.92 | 25.36 | 24.50 | 24.84 | -0.321% | 388,923 | -40.700% |
| 2025-07-03 | 25.11 | 25.37 | 24.61 | 24.92 | +1.839% | 481,576 | -40.891% |
| 2025-07-02 | 24.50 | 24.93 | 24.30 | 24.47 | +0.824% | 231,149 | -39.804% |
| 2025-07-01 | 23.70 | 24.46 | 23.70 | 24.27 | +1.294% | 634,572 | -39.308% |
| 2025-06-30 | 23.95 | 24.33 | 23.90 | 23.96 | +0.546% | 355,346 | -38.523% |
| 2025-06-27 | 23.95 | 24.12 | 23.67 | 23.83 | +0.084% | 322,035 | -38.187% |
| 2025-06-26 | 24.15 | 24.25 | 23.64 | 23.81 | -0.709% | 286,016 | -38.135% |
| 2025-06-25 | 24.80 | 24.80 | 23.89 | 23.98 | -2.282% | 307,820 | -38.574% |
| 2025-06-24 | 23.99 | 24.82 | 23.85 | 24.54 | +3.632% | 442,586 | -39.976% |
| 2025-06-23 | 23.69 | 23.77 | 23.24 | 23.68 | +0.296% | 410,014 | -37.796% |
| 2025-06-20 | 24.09 | 24.43 | 23.38 | 23.61 | -1.255% | 692,516 | -37.611% |
| 2025-06-18 | 23.71 | 24.44 | 23.39 | 23.91 | +1.831% | 414,274 | -38.394% |
| 2025-06-17 | 23.71 | 23.92 | 23.40 | 23.48 | -1.798% | 493,559 | -37.266% |
| 2025-06-16 | 24.45 | 24.94 | 23.85 | 23.91 | -0.994% | 407,591 | -38.394% |
| 2025-06-13 | 25.21 | 25.48 | 24.00 | 24.15 | -5.738% | 435,536 | -39.006% |
| 2025-06-12 | 26.34 | 26.42 | 25.50 | 25.62 | -2.733% | 411,835 | -42.506% |
| 2025-06-11 | 26.00 | 26.98 | 26.00 | 26.34 | +1.464% | 835,929 | -44.077% |
| 2025-06-10 | 26.00 | 26.24 | 25.63 | 25.96 | +0.698% | 645,608 | -43.259% |
| 2025-06-09 | 26.16 | 26.50 | 25.53 | 25.78 | -1.226% | 449,233 | -42.863% |
| 2025-06-06 | 26.50 | 26.57 | 25.95 | 26.10 | -0.685% | 427,851 | -43.563% |
| 2025-06-05 | 26.97 | 27.13 | 25.59 | 26.28 | -2.269% | 374,608 | -43.950% |
| 2025-06-04 | 26.56 | 27.32 | 26.12 | 26.89 | +2.791% | 814,768 | -45.221% |
| 2025-06-03 | 25.16 | 26.49 | 25.13 | 26.16 | +3.399% | 646,620 | -43.693% |
| 2025-06-02 | 25.70 | 26.29 | 25.10 | 25.30 | -0.628% | 481,036 | -41.779% |
| 2025-05-30 | 25.48 | 25.69 | 24.91 | 25.46 | -0.078% | 573,203 | -42.145% |
| 2025-05-29 | 25.54 | 25.74 | 25.31 | 25.48 | -0.157% | 697,519 | -42.190% |
| 2025-05-28 | 25.45 | 26.04 | 25.17 | 25.52 | -0.156% | 1,203,015 | -42.281% |
| 2025-05-27 | 27.49 | 27.49 | 25.51 | 25.56 | -2.777% | 856,086 | -42.371% |
| 2025-05-23 | 25.74 | 26.37 | 25.50 | 26.29 | -0.755% | 624,516 | -43.971% |
| 2025-05-22 | 26.32 | 27.03 | 26.06 | 26.49 | +0.227% | 489,475 | -44.394% |
| 2025-05-21 | 27.46 | 27.46 | 26.36 | 26.43 | -3.821% | 343,282 | -44.268% |
| 2025-05-20 | 27.77 | 28.11 | 27.41 | 27.48 | -1.857% | 192,946 | -46.397% |
| 2025-05-19 | 28.27 | 28.39 | 27.82 | 28.00 | -1.478% | 330,484 | -47.393% |
| 2025-05-16 | 28.68 | 29.00 | 28.10 | 28.42 | -0.907% | 308,386 | -48.170% |
| 2025-05-15 | 29.35 | 29.41 | 28.56 | 28.68 | -3.467% | 347,759 | -48.640% |
| 2025-05-14 | 29.91 | 30.64 | 28.97 | 29.71 | -0.735% | 642,358 | -50.421% |
| 2025-05-13 | 29.81 | 30.42 | 29.65 | 29.93 | +1.252% | 278,660 | -50.785% |
| 2025-05-12 | 29.63 | 29.96 | 29.03 | 29.56 | +3.865% | 222,779 | -50.169% |
| 2025-05-09 | 28.25 | 28.91 | 28.18 | 28.46 | +0.317% | 469,281 | -48.243% |
| 2025-05-08 | 27.72 | 28.98 | 27.67 | 28.37 | +2.567% | 678,132 | -48.079% |
| 2025-05-07 | 27.73 | 28.01 | 26.97 | 27.66 | -0.180% | 284,041 | -46.746% |
| 2025-05-06 | 27.95 | 28.25 | 27.06 | 27.71 | -1.598% | 428,899 | -46.842% |
| 2025-05-05 | 29.30 | 30.25 | 26.67 | 28.16 | -4.445% | 838,594 | -47.692% |
| 2025-05-02 | 28.17 | 30.44 | 28.15 | 29.47 | -11.832% | 1,680,910 | -50.017% |
| 2025-05-01 | 33.97 | 34.48 | 33.24 | 33.42 | -1.864% | 390,648 | -55.931% |
| 2025-04-30 | 33.18 | 34.14 | 33.00 | 34.06 | -1.161% | 217,456 | -56.753% |
| 2025-04-29 | 34.11 | 34.88 | 33.40 | 34.46 | +0.701% | 265,260 | -57.255% |
| 2025-04-28 | 34.55 | 35.10 | 33.30 | 34.22 | -1.948% | 381,401 | -56.955% |
| 2025-04-25 | 33.97 | 35.02 | 33.51 | 34.90 | +2.738% | 268,841 | -57.794% |
| 2025-04-24 | 33.16 | 34.05 | 32.87 | 33.97 | +2.690% | 212,343 | -56.638% |
| 2025-04-23 | 33.58 | 33.82 | 32.45 | 33.08 | +4.353% | 398,606 | -55.472% |
| 2025-04-22 | 30.20 | 32.85 | 30.04 | 31.70 | +7.095% | 573,602 | -53.533% |
| 2025-04-21 | 29.63 | 30.58 | 28.95 | 29.60 | -1.003% | 293,866 | -50.236% |
| 2025-04-17 | 29.10 | 30.52 | 28.92 | 29.90 | +2.397% | 400,697 | -50.736% |
| 2025-04-16 | 28.15 | 29.87 | 28.14 | 29.20 | +1.213% | 426,901 | -49.555% |
| 2025-04-15 | 28.31 | 29.55 | 27.69 | 28.85 | +3.294% | 176,807 | -48.943% |
| 2025-04-14 | 28.84 | 29.11 | 27.46 | 27.93 | 0.000% | 259,067 | -47.261% |