DCBO
Docebo Inc. Common Shares
stockNASDAQ
Market OpenOct 5, 2026 2:42:11 PM EDT
23.60USD+1.157%(+0.27)8,724
23.42Bid26.89Ask3.47SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
23.71USD+1.629%(+0.38)
DCBO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.81 | 23.81 | 23.52 | 23.60 | +1.157% | 8,724 | 0.000% |
| 2026-10-02 | 23.67 | 23.79 | 23.33 | 23.33 | -0.469% | 22,773 | +1.157% |
| 2026-10-01 | 23.03 | 23.90 | 23.01 | 23.44 | +1.692% | 32,230 | +0.683% |
| 2026-09-30 | 22.94 | 23.22 | 22.69 | 23.05 | +1.185% | 17,826 | +2.386% |
| 2026-09-29 | 22.91 | 23.00 | 22.38 | 22.78 | -0.263% | 20,136 | +3.600% |
| 2026-09-28 | 22.57 | 22.93 | 22.38 | 22.84 | 0.000% | 23,246 | +3.327% |
| 2026-09-25 | 22.66 | 23.18 | 22.46 | 22.84 | +2.101% | 28,959 | +3.327% |
| 2026-09-24 | 22.40 | 22.89 | 22.22 | 22.37 | -0.974% | 22,509 | +5.498% |
| 2026-09-23 | 22.91 | 23.29 | 22.52 | 22.59 | -1.611% | 23,059 | +4.471% |
| 2026-09-22 | 23.10 | 23.32 | 22.84 | 22.96 | -1.247% | 23,562 | +2.787% |
| 2026-09-21 | 23.18 | 23.36 | 22.91 | 23.25 | +0.693% | 21,153 | +1.505% |
| 2026-09-18 | 23.74 | 24.05 | 23.09 | 23.09 | -2.738% | 30,005 | +2.209% |
| 2026-09-17 | 24.33 | 24.33 | 23.73 | 23.74 | -1.453% | 13,523 | -0.590% |
| 2026-09-16 | 24.62 | 24.64 | 23.81 | 24.09 | -2.073% | 32,010 | -2.034% |
| 2026-09-15 | 25.20 | 25.62 | 24.50 | 24.60 | -3.073% | 34,694 | -4.065% |
| 2026-09-14 | 24.25 | 25.46 | 24.15 | 25.38 | +4.660% | 45,858 | -7.013% |
| 2026-09-11 | 23.47 | 24.34 | 23.43 | 24.25 | +3.544% | 33,725 | -2.680% |
| 2026-09-10 | 23.51 | 23.54 | 23.26 | 23.42 | -1.161% | 32,990 | +0.769% |
| 2026-09-09 | 23.72 | 23.93 | 23.41 | 23.70 | +0.530% | 58,727 | -0.401% |
| 2026-09-08 | 24.08 | 24.65 | 23.31 | 23.57 | -4.845% | 86,591 | +0.127% |
| 2026-09-04 | 24.96 | 25.39 | 24.38 | 24.77 | -2.786% | 43,750 | -4.723% |
| 2026-09-03 | 25.37 | 25.99 | 25.37 | 25.48 | +1.839% | 85,253 | -7.378% |
| 2026-09-02 | 25.33 | 25.50 | 24.75 | 25.02 | -1.477% | 69,406 | -5.675% |
| 2026-09-01 | 26.29 | 26.41 | 25.23 | 25.39 | -4.314% | 71,453 | -7.068% |
| 2026-08-31 | 25.74 | 27.00 | 25.70 | 26.54 | +3.712% | 88,921 | -11.078% |
| 2026-08-28 | 25.37 | 26.02 | 25.16 | 25.59 | +0.867% | 25,157 | -7.776% |
| 2026-08-27 | 24.86 | 25.55 | 24.86 | 25.37 | +2.879% | 84,123 | -6.977% |
| 2026-08-26 | 24.43 | 25.02 | 24.30 | 24.66 | -0.122% | 44,731 | -4.298% |
| 2026-08-25 | 24.43 | 24.86 | 24.37 | 24.69 | +0.734% | 33,156 | -4.415% |
| 2026-08-24 | 24.51 | 24.81 | 24.35 | 24.51 | -0.729% | 38,320 | -3.713% |
| 2026-08-21 | 24.63 | 25.20 | 24.37 | 24.69 | +5.109% | 111,431 | -4.415% |
| 2026-08-20 | 23.22 | 23.61 | 23.00 | 23.49 | +1.337% | 36,099 | +0.468% |
| 2026-08-19 | 22.55 | 23.50 | 22.55 | 23.18 | +2.160% | 67,989 | +1.812% |
| 2026-08-18 | 22.87 | 23.00 | 22.49 | 22.69 | +0.621% | 65,580 | +4.011% |
| 2026-08-17 | 22.97 | 23.33 | 22.42 | 22.55 | -2.042% | 50,697 | +4.656% |
| 2026-08-14 | 23.05 | 23.38 | 22.68 | 23.02 | -1.708% | 87,898 | +2.520% |
| 2026-08-13 | 22.28 | 23.43 | 22.12 | 23.42 | +5.925% | 62,360 | +0.769% |
| 2026-08-12 | 22.85 | 22.88 | 21.79 | 22.11 | -4.120% | 90,262 | +6.739% |
| 2026-08-11 | 23.24 | 23.80 | 22.57 | 23.06 | -1.495% | 191,780 | +2.342% |
| 2026-08-10 | 22.30 | 23.89 | 22.30 | 23.41 | +5.001% | 184,217 | +0.812% |
| 2026-08-07 | 20.32 | 22.44 | 20.26 | 22.30 | +8.862% | 142,596 | +5.853% |
| 2026-08-06 | 20.13 | 20.48 | 20.05 | 20.48 | +0.589% | 59,189 | +15.234% |
| 2026-08-05 | 20.66 | 20.70 | 20.17 | 20.36 | -1.261% | 56,039 | +15.914% |
| 2026-08-04 | 21.07 | 21.21 | 20.41 | 20.62 | -1.810% | 50,175 | +14.452% |
| 2026-08-03 | 20.75 | 21.37 | 20.75 | 21.00 | +1.597% | 40,023 | +12.381% |
| 2026-07-31 | 20.81 | 20.81 | 20.28 | 20.67 | -0.673% | 34,733 | +14.175% |
| 2026-07-30 | 21.87 | 21.87 | 20.27 | 20.81 | -5.495% | 92,057 | +13.407% |
| 2026-07-29 | 20.99 | 22.34 | 20.92 | 22.02 | +4.907% | 158,240 | +7.175% |
| 2026-07-28 | 20.15 | 21.16 | 20.15 | 20.99 | +4.065% | 143,206 | +12.434% |
| 2026-07-27 | 19.42 | 20.70 | 19.42 | 20.17 | +4.130% | 146,767 | +17.005% |
| 2026-07-24 | 19.19 | 19.62 | 19.18 | 19.37 | +2.001% | 46,050 | +21.838% |
| 2026-07-23 | 19.54 | 19.54 | 18.66 | 18.99 | -2.815% | 119,158 | +24.276% |
| 2026-07-22 | 19.42 | 19.78 | 19.26 | 19.54 | +0.930% | 208,261 | +20.778% |
| 2026-07-21 | 19.20 | 19.58 | 18.96 | 19.36 | -0.616% | 156,172 | +21.901% |
| 2026-07-20 | 20.26 | 20.31 | 18.69 | 19.48 | -4.416% | 134,229 | +21.150% |
| 2026-07-17 | 19.40 | 20.89 | 19.40 | 20.38 | +9.924% | 253,756 | +15.800% |
| 2026-07-16 | 17.65 | 18.90 | 17.57 | 18.54 | +5.762% | 64,009 | +27.292% |
| 2026-07-15 | 18.47 | 18.55 | 17.37 | 17.53 | -4.050% | 64,296 | +34.626% |
| 2026-07-14 | 18.88 | 18.88 | 18.20 | 18.27 | -4.295% | 49,752 | +29.174% |
| 2026-07-13 | 18.71 | 19.25 | 18.71 | 19.09 | +1.516% | 55,055 | +23.625% |
| 2026-07-10 | 18.74 | 19.30 | 18.64 | 18.80 | +1.211% | 66,453 | +25.499% |
| 2026-07-09 | 18.70 | 18.70 | 18.00 | 18.58 | +0.541% | 142,744 | +27.018% |
| 2026-07-08 | 17.88 | 18.52 | 17.88 | 18.48 | -1.493% | 28,243 | +27.706% |
| 2026-07-07 | 18.59 | 18.93 | 18.51 | 18.76 | +1.735% | 46,009 | +25.800% |
| 2026-07-06 | 18.18 | 18.45 | 17.73 | 18.44 | +1.096% | 62,356 | +27.983% |
| 2026-07-02 | 18.99 | 19.19 | 18.00 | 18.24 | -2.668% | 71,048 | +29.386% |
| 2026-07-01 | 17.21 | 19.06 | 17.21 | 18.74 | +4.693% | 40,514 | +25.934% |
| 2026-06-30 | 17.36 | 18.00 | 17.36 | 17.90 | +3.051% | 48,631 | +31.844% |
| 2026-06-29 | 17.80 | 17.80 | 17.03 | 17.37 | -0.856% | 47,574 | +35.866% |
| 2026-06-26 | 16.76 | 17.70 | 16.76 | 17.52 | +3.853% | 81,526 | +34.703% |
| 2026-06-25 | 17.43 | 17.43 | 16.82 | 16.87 | -1.575% | 70,244 | +39.893% |
| 2026-06-24 | 16.91 | 17.48 | 16.91 | 17.14 | +0.293% | 61,008 | +37.690% |
| 2026-06-23 | 16.82 | 17.25 | 16.82 | 17.09 | +1.545% | 58,636 | +38.092% |
| 2026-06-22 | 17.09 | 17.47 | 16.46 | 16.83 | -2.435% | 73,521 | +40.226% |
| 2026-06-18 | 16.74 | 17.26 | 16.43 | 17.25 | +2.679% | 141,999 | +36.812% |
| 2026-06-17 | 17.12 | 17.50 | 16.78 | 16.80 | -2.496% | 95,475 | +40.476% |
| 2026-06-16 | 17.89 | 18.28 | 16.94 | 17.23 | -4.543% | 246,896 | +36.970% |
| 2026-06-15 | 18.19 | 18.64 | 17.96 | 18.05 | -0.166% | 58,334 | +30.748% |
| 2026-06-12 | 18.13 | 18.40 | 17.80 | 18.08 | -1.040% | 75,307 | +30.531% |
| 2026-06-11 | 18.16 | 18.39 | 17.59 | 18.27 | +0.717% | 66,691 | +29.174% |
| 2026-06-10 | 17.69 | 18.49 | 17.46 | 18.14 | +1.796% | 58,700 | +30.099% |
| 2026-06-09 | 17.41 | 17.97 | 17.28 | 17.82 | +0.792% | 64,394 | +32.435% |
| 2026-06-08 | 17.13 | 17.82 | 17.02 | 17.68 | +2.731% | 76,728 | +33.484% |
| 2026-06-05 | 17.60 | 17.63 | 17.00 | 17.21 | -2.878% | 84,900 | +37.130% |
| 2026-06-04 | 16.94 | 18.05 | 16.86 | 17.72 | +5.728% | 142,394 | +33.183% |
| 2026-06-03 | 18.56 | 18.56 | 16.69 | 16.76 | -11.323% | 168,227 | +40.811% |
| 2026-06-02 | 19.53 | 19.53 | 18.46 | 18.90 | -4.304% | 126,775 | +24.868% |
| 2026-06-01 | 18.15 | 19.77 | 18.15 | 19.75 | +8.042% | 192,071 | +19.494% |
| 2026-05-29 | 18.17 | 18.72 | 17.98 | 18.28 | +1.499% | 172,999 | +29.103% |
| 2026-05-28 | 17.25 | 18.16 | 17.00 | 18.01 | +4.406% | 168,203 | +31.038% |
| 2026-05-27 | 17.25 | 17.50 | 17.00 | 17.25 | -0.691% | 92,693 | +36.812% |
| 2026-05-26 | 17.63 | 17.67 | 17.09 | 17.37 | -0.172% | 165,688 | +35.866% |
| 2026-05-22 | 17.21 | 17.80 | 17.10 | 17.40 | +1.222% | 70,621 | +35.632% |
| 2026-05-21 | 17.38 | 17.46 | 16.79 | 17.19 | -2.551% | 70,150 | +37.289% |
| 2026-05-20 | 17.11 | 17.68 | 16.68 | 17.64 | +1.379% | 109,254 | +33.787% |
| 2026-05-19 | 17.43 | 17.86 | 17.17 | 17.40 | +0.462% | 90,494 | +35.632% |
| 2026-05-18 | 16.81 | 17.49 | 16.81 | 17.32 | +0.522% | 82,231 | +36.259% |
| 2026-05-15 | 16.21 | 17.58 | 16.21 | 17.23 | +5.318% | 175,220 | +36.970% |
| 2026-05-14 | 16.70 | 17.10 | 16.20 | 16.36 | -1.918% | 760,235 | +44.254% |
| 2026-05-13 | 17.23 | 17.50 | 16.57 | 16.68 | -3.917% | 189,300 | +41.487% |
| 2026-05-12 | 19.02 | 19.02 | 17.30 | 17.36 | -9.252% | 175,389 | +35.945% |
| 2026-05-11 | 20.53 | 20.60 | 18.55 | 19.13 | -9.764% | 401,899 | +23.366% |
| 2026-05-08 | 20.83 | 21.24 | 19.08 | 21.20 | +1.145% | 311,921 | +11.321% |
| 2026-05-07 | 20.27 | 21.04 | 20.13 | 20.96 | +4.905% | 203,816 | +12.595% |
| 2026-05-06 | 20.09 | 20.53 | 19.45 | 19.98 | -1.722% | 172,959 | +18.118% |
| 2026-05-05 | 21.14 | 21.16 | 20.15 | 20.33 | -4.149% | 157,654 | +16.085% |
| 2026-05-04 | 20.98 | 21.46 | 20.71 | 21.21 | +2.612% | 331,354 | +11.268% |
| 2026-05-01 | 19.17 | 20.84 | 19.17 | 20.67 | +7.994% | 598,587 | +14.175% |
| 2026-04-30 | 18.29 | 19.33 | 18.03 | 19.14 | +3.740% | 182,977 | +23.302% |
| 2026-04-29 | 18.76 | 19.30 | 18.24 | 18.45 | -2.536% | 115,780 | +27.913% |
| 2026-04-28 | 18.80 | 19.11 | 18.50 | 18.93 | +1.774% | 134,102 | +24.670% |
| 2026-04-27 | 18.63 | 19.24 | 18.15 | 18.60 | +1.974% | 213,214 | +26.882% |
| 2026-04-24 | 17.73 | 18.27 | 17.24 | 18.24 | +3.460% | 55,811 | +29.386% |
| 2026-04-23 | 18.90 | 18.90 | 17.41 | 17.63 | -8.033% | 141,225 | +33.863% |
| 2026-04-22 | 18.53 | 19.59 | 17.82 | 19.17 | +5.272% | 194,149 | +23.109% |
| 2026-04-21 | 18.37 | 19.32 | 17.98 | 18.21 | +5.382% | 375,381 | +29.599% |
| 2026-04-20 | 16.71 | 17.30 | 16.71 | 17.28 | +3.349% | 69,922 | +36.574% |
| 2026-04-17 | 16.18 | 17.04 | 16.18 | 16.72 | +2.892% | 60,815 | +41.148% |
| 2026-04-16 | 16.45 | 16.46 | 16.00 | 16.25 | +0.309% | 63,761 | +45.231% |
| 2026-04-15 | 15.84 | 16.50 | 15.84 | 16.20 | +3.581% | 135,346 | +45.679% |
| 2026-04-14 | 15.27 | 15.90 | 15.27 | 15.64 | +1.493% | 139,299 | +50.895% |
| 2026-04-13 | 14.73 | 15.46 | 14.39 | 15.41 | +4.830% | 93,841 | +53.147% |
| 2026-04-10 | 16.22 | 16.22 | 14.69 | 14.70 | -8.468% | 144,182 | +60.544% |
| 2026-04-09 | 16.85 | 16.85 | 15.70 | 16.06 | -4.745% | 209,190 | +46.949% |
| 2026-04-08 | 17.56 | 17.61 | 16.70 | 16.86 | -1.230% | 107,142 | +39.976% |
| 2026-04-07 | 17.40 | 17.47 | 16.90 | 17.07 | -1.784% | 68,282 | +38.254% |
| 2026-04-06 | 16.96 | 17.46 | 16.89 | 17.38 | +1.459% | 58,684 | +35.788% |
| 2026-04-02 | 17.25 | 17.49 | 16.77 | 17.13 | -1.890% | 63,568 | +37.770% |
| 2026-04-01 | 17.86 | 17.97 | 17.35 | 17.46 | -0.057% | 62,389 | +35.166% |
| 2026-03-31 | 16.77 | 17.80 | 16.75 | 17.47 | +4.736% | 117,890 | +35.089% |
| 2026-03-30 | 16.51 | 16.93 | 16.48 | 16.68 | +0.240% | 135,807 | +41.487% |
| 2026-03-27 | 17.55 | 17.55 | 16.50 | 16.64 | -5.882% | 157,868 | +41.827% |
| 2026-03-26 | 17.70 | 18.51 | 17.66 | 17.68 | -1.559% | 78,713 | +33.484% |
| 2026-03-25 | 18.79 | 18.86 | 17.79 | 17.96 | -3.128% | 79,702 | +31.403% |
| 2026-03-24 | 19.37 | 19.37 | 18.22 | 18.54 | -5.312% | 106,116 | +27.292% |
| 2026-03-23 | 19.49 | 19.82 | 19.27 | 19.58 | +1.032% | 143,870 | +20.531% |
| 2026-03-20 | 19.24 | 19.67 | 19.15 | 19.38 | -1.374% | 138,464 | +21.775% |
| 2026-03-19 | 19.46 | 20.30 | 19.44 | 19.65 | -0.607% | 76,200 | +20.102% |
| 2026-03-18 | 20.02 | 20.25 | 19.75 | 19.77 | -0.353% | 115,768 | +19.373% |
| 2026-03-17 | 19.73 | 20.27 | 19.73 | 19.84 | -0.101% | 145,849 | +18.952% |
| 2026-03-16 | 19.02 | 20.12 | 19.02 | 19.86 | +4.471% | 150,200 | +18.832% |
| 2026-03-13 | 19.73 | 19.73 | 18.79 | 19.01 | -3.355% | 142,793 | +24.145% |
| 2026-03-12 | 21.84 | 22.02 | 19.58 | 19.67 | -12.617% | 511,733 | +19.980% |
| 2026-03-11 | 19.22 | 22.57 | 19.22 | 22.51 | +20.374% | 473,094 | +4.842% |
| 2026-03-10 | 18.88 | 18.88 | 18.12 | 18.70 | -1.319% | 151,764 | +26.203% |
| 2026-03-09 | 19.36 | 19.50 | 18.59 | 18.95 | -2.521% | 189,691 | +24.538% |
| 2026-03-06 | 18.70 | 19.60 | 18.70 | 19.44 | +2.154% | 407,681 | +21.399% |
| 2026-03-05 | 18.65 | 19.55 | 18.65 | 19.03 | +2.367% | 342,068 | +24.015% |
| 2026-03-04 | 18.20 | 18.70 | 18.19 | 18.59 | +1.474% | 203,817 | +26.950% |
| 2026-03-03 | 17.29 | 18.59 | 17.21 | 18.32 | +3.855% | 209,269 | +28.821% |
| 2026-03-02 | 17.66 | 18.11 | 17.25 | 17.64 | +1.496% | 269,936 | +33.787% |
| 2026-02-27 | 18.48 | 18.78 | 17.29 | 17.38 | -2.959% | 248,931 | +35.788% |
| 2026-02-26 | 17.40 | 17.95 | 17.37 | 17.91 | +5.044% | 264,342 | +31.770% |
| 2026-02-25 | 16.53 | 17.05 | 16.27 | 17.05 | +3.584% | 202,942 | +38.416% |
| 2026-02-24 | 16.50 | 16.80 | 16.34 | 16.46 | -0.121% | 183,446 | +43.378% |
| 2026-02-23 | 17.07 | 17.07 | 16.24 | 16.48 | -3.907% | 234,781 | +43.204% |
| 2026-02-20 | 17.11 | 17.85 | 17.01 | 17.15 | +0.646% | 411,076 | +37.609% |
| 2026-02-19 | 16.51 | 17.10 | 16.08 | 17.04 | +5.185% | 328,564 | +38.498% |
| 2026-02-18 | 18.62 | 18.80 | 16.07 | 16.20 | -13.830% | 897,478 | +45.679% |
| 2026-02-17 | 18.91 | 18.95 | 18.28 | 18.80 | -0.792% | 277,589 | +25.532% |
| 2026-02-13 | 18.81 | 19.14 | 18.64 | 18.95 | +1.391% | 277,967 | +24.538% |
| 2026-02-12 | 18.86 | 19.07 | 18.50 | 18.69 | -0.849% | 395,704 | +26.271% |
| 2026-02-11 | 19.59 | 19.59 | 18.56 | 18.85 | -3.581% | 343,321 | +25.199% |
| 2026-02-10 | 19.55 | 19.99 | 19.51 | 19.55 | +0.618% | 161,103 | +20.716% |
| 2026-02-09 | 19.16 | 19.52 | 18.94 | 19.43 | +1.834% | 322,945 | +21.462% |
| 2026-02-06 | 19.21 | 19.31 | 19.00 | 19.08 | +0.315% | 164,529 | +23.690% |
| 2026-02-05 | 19.34 | 19.38 | 18.82 | 19.02 | -2.411% | 202,730 | +24.080% |
| 2026-02-04 | 19.26 | 19.69 | 18.68 | 19.49 | +2.363% | 525,821 | +21.088% |
| 2026-02-03 | 19.62 | 19.64 | 18.68 | 19.04 | -3.055% | 256,035 | +23.950% |
| 2026-02-02 | 19.74 | 19.91 | 19.46 | 19.64 | -0.102% | 203,197 | +20.163% |
| 2026-01-30 | 19.63 | 20.00 | 19.33 | 19.66 | +0.153% | 295,357 | +20.041% |
| 2026-01-29 | 20.04 | 20.31 | 19.41 | 19.63 | +5.994% | 609,580 | +20.224% |
| 2026-01-28 | 18.82 | 19.18 | 18.36 | 18.52 | -1.015% | 104,969 | +27.430% |
| 2026-01-27 | 19.00 | 19.01 | 18.38 | 18.71 | -0.426% | 101,826 | +26.136% |
| 2026-01-26 | 18.56 | 19.01 | 18.40 | 18.79 | +1.022% | 268,263 | +25.599% |
| 2026-01-23 | 18.32 | 19.08 | 18.11 | 18.60 | +1.142% | 79,069 | +26.882% |
| 2026-01-22 | 18.35 | 18.86 | 18.31 | 18.39 | +0.657% | 60,326 | +28.331% |
| 2026-01-21 | 19.12 | 19.13 | 18.15 | 18.27 | -3.893% | 90,586 | +29.174% |
| 2026-01-20 | 19.20 | 19.64 | 18.92 | 19.01 | -3.454% | 150,740 | +24.145% |
| 2026-01-16 | 20.28 | 20.28 | 19.51 | 19.69 | -0.956% | 98,139 | +19.858% |
| 2026-01-15 | 20.39 | 20.39 | 19.85 | 19.88 | -1.584% | 41,747 | +18.712% |
| 2026-01-14 | 20.63 | 21.10 | 20.16 | 20.20 | -3.349% | 77,729 | +16.832% |
| 2026-01-13 | 21.70 | 21.70 | 20.63 | 20.90 | -3.151% | 91,216 | +12.919% |
| 2026-01-12 | 21.73 | 22.09 | 21.46 | 21.58 | -1.371% | 69,826 | +9.361% |
| 2026-01-09 | 22.36 | 22.36 | 21.74 | 21.88 | -0.591% | 44,733 | +7.861% |
| 2026-01-08 | 22.21 | 22.32 | 21.97 | 22.01 | -1.433% | 44,910 | +7.224% |
| 2026-01-07 | 22.10 | 22.47 | 21.96 | 22.33 | +0.767% | 40,302 | +5.687% |
| 2026-01-06 | 22.84 | 22.86 | 21.98 | 22.16 | -3.147% | 59,485 | +6.498% |
| 2026-01-05 | 22.45 | 23.45 | 22.32 | 22.88 | +1.984% | 116,405 | +3.147% |
| 2026-01-02 | 22.27 | 22.50 | 21.85 | 22.43 | +1.059% | 107,703 | +5.193% |
| 2025-12-31 | 22.39 | 22.39 | 22.10 | 22.20 | -0.671% | 53,783 | +6.306% |
| 2025-12-30 | 22.07 | 22.65 | 22.07 | 22.35 | +0.994% | 66,256 | +5.593% |
| 2025-12-29 | 22.05 | 22.16 | 21.97 | 22.13 | -0.315% | 91,314 | +6.643% |
| 2025-12-26 | 21.91 | 22.32 | 21.85 | 22.20 | +0.863% | 31,423 | +6.306% |
| 2025-12-24 | 22.30 | 22.30 | 22.00 | 22.01 | -0.632% | 29,523 | +7.224% |
| 2025-12-23 | 22.11 | 22.30 | 22.08 | 22.15 | +0.136% | 54,273 | +6.546% |
| 2025-12-22 | 21.83 | 22.43 | 21.80 | 22.12 | +1.236% | 125,552 | +6.691% |
| 2025-12-19 | 22.05 | 22.20 | 21.75 | 21.85 | -0.591% | 58,240 | +8.009% |
| 2025-12-18 | 22.00 | 22.10 | 21.72 | 21.98 | +1.011% | 169,098 | +7.370% |
| 2025-12-17 | 22.66 | 22.87 | 21.73 | 21.76 | -2.814% | 81,422 | +8.456% |
| 2025-12-16 | 21.77 | 22.50 | 21.77 | 22.39 | +2.098% | 58,863 | +5.404% |
| 2025-12-15 | 22.01 | 22.01 | 21.73 | 21.93 | -0.363% | 75,383 | +7.615% |
| 2025-12-12 | 22.01 | 22.13 | 21.81 | 22.01 | 0.000% | 42,172 | +7.224% |
| 2025-12-11 | 22.07 | 22.31 | 21.86 | 22.01 | -0.990% | 67,258 | +7.224% |
| 2025-12-10 | 21.93 | 22.61 | 21.52 | 22.23 | +2.964% | 69,597 | +6.163% |
| 2025-12-09 | 21.38 | 21.86 | 21.38 | 21.59 | +0.232% | 78,722 | +9.310% |
| 2025-12-08 | 21.68 | 21.93 | 21.50 | 21.54 | -0.646% | 79,943 | +9.564% |
| 2025-12-05 | 21.88 | 21.88 | 21.58 | 21.68 | -0.459% | 46,747 | +8.856% |
| 2025-12-04 | 21.60 | 21.88 | 21.53 | 21.78 | +0.833% | 92,740 | +8.356% |
| 2025-12-03 | 21.27 | 21.65 | 21.08 | 21.60 | +1.313% | 130,925 | +9.259% |
| 2025-12-02 | 20.80 | 21.48 | 20.64 | 21.32 | +3.345% | 124,350 | +10.694% |
| 2025-12-01 | 20.75 | 21.20 | 20.57 | 20.63 | -1.668% | 85,257 | +14.397% |
| 2025-11-28 | 20.81 | 21.24 | 20.81 | 20.98 | +0.575% | 41,550 | +12.488% |
| 2025-11-26 | 21.16 | 21.20 | 20.47 | 20.86 | -1.881% | 69,215 | +13.135% |
| 2025-11-25 | 21.01 | 21.37 | 20.93 | 21.26 | +0.902% | 119,041 | +11.007% |
| 2025-11-24 | 21.13 | 21.27 | 21.00 | 21.07 | -0.284% | 130,733 | +12.008% |
| 2025-11-21 | 20.54 | 21.26 | 20.26 | 21.13 | +3.174% | 122,896 | +11.690% |
| 2025-11-20 | 21.03 | 21.29 | 20.47 | 20.48 | -1.158% | 127,633 | +15.234% |
| 2025-11-19 | 20.60 | 20.92 | 20.20 | 20.72 | +0.485% | 96,979 | +13.900% |
| 2025-11-18 | 21.03 | 21.66 | 20.59 | 20.62 | -2.828% | 65,950 | +14.452% |
| 2025-11-17 | 26.48 | 26.48 | 21.20 | 21.22 | -4.328% | 91,850 | +11.216% |
| 2025-11-14 | 22.49 | 22.50 | 22.07 | 22.18 | -2.291% | 78,146 | +6.402% |
| 2025-11-13 | 23.51 | 23.51 | 22.65 | 22.70 | -3.609% | 92,199 | +3.965% |
| 2025-11-12 | 23.55 | 23.84 | 23.33 | 23.55 | -0.085% | 99,364 | +0.212% |
| 2025-11-11 | 23.60 | 23.60 | 23.26 | 23.57 | -0.169% | 59,323 | +0.127% |
| 2025-11-10 | 24.08 | 24.09 | 23.37 | 23.61 | +0.554% | 112,167 | -0.042% |
| 2025-11-07 | 24.52 | 25.41 | 22.79 | 23.48 | -3.612% | 237,556 | +0.511% |
| 2025-11-06 | 25.01 | 25.20 | 24.22 | 24.36 | -3.257% | 120,294 | -3.120% |
| 2025-11-05 | 25.31 | 25.31 | 24.52 | 25.18 | +2.316% | 86,479 | -6.275% |
| 2025-11-04 | 25.25 | 25.51 | 24.30 | 24.61 | -3.942% | 122,853 | -4.104% |
| 2025-11-03 | 25.11 | 25.64 | 24.94 | 25.62 | +2.194% | 66,531 | -7.884% |
| 2025-10-31 | 25.12 | 25.33 | 24.48 | 25.07 | +0.764% | 120,657 | -5.864% |
| 2025-10-30 | 25.59 | 25.74 | 24.83 | 24.88 | -2.850% | 67,725 | -5.145% |
| 2025-10-29 | 27.78 | 27.78 | 25.58 | 25.61 | -8.043% | 79,380 | -7.848% |
| 2025-10-28 | 28.12 | 28.18 | 27.77 | 27.85 | -1.136% | 55,769 | -15.260% |
| 2025-10-27 | 28.49 | 28.72 | 27.97 | 28.17 | -0.177% | 97,699 | -16.223% |
| 2025-10-24 | 28.19 | 28.23 | 27.77 | 28.22 | +1.183% | 103,871 | -16.371% |
| 2025-10-23 | 27.09 | 27.95 | 27.08 | 27.89 | +2.953% | 80,276 | -15.382% |
| 2025-10-22 | 27.08 | 27.23 | 26.91 | 27.09 | -0.074% | 94,928 | -12.883% |
| 2025-10-21 | 26.98 | 27.39 | 26.84 | 27.11 | +0.556% | 63,008 | -12.947% |
| 2025-10-20 | 26.39 | 27.07 | 26.39 | 26.96 | +2.568% | 46,731 | -12.463% |
| 2025-10-17 | 25.77 | 26.40 | 25.69 | 26.29 | +1.998% | 45,145 | -10.215% |
| 2025-10-16 | 26.66 | 26.66 | 25.77 | 25.77 | -2.865% | 58,444 | -8.421% |
| 2025-10-15 | 27.23 | 27.23 | 26.51 | 26.53 | -1.081% | 37,529 | -11.044% |
| 2025-10-14 | 26.57 | 27.09 | 26.57 | 26.82 | -0.408% | 72,589 | -12.006% |
| 2025-10-13 | 26.98 | 27.17 | 26.65 | 26.93 | +0.975% | 54,020 | -12.365% |
| 2025-10-10 | 27.75 | 27.75 | 26.64 | 26.67 | -2.842% | 49,613 | -11.511% |
| 2025-10-09 | 27.65 | 27.65 | 27.36 | 27.45 | -0.723% | 28,046 | -14.026% |
| 2025-10-08 | 27.48 | 27.82 | 27.32 | 27.65 | +1.393% | 32,509 | -14.647% |
| 2025-10-07 | 27.63 | 27.69 | 27.11 | 27.27 | -1.196% | 46,249 | -13.458% |
| 2025-10-06 | 27.55 | 28.02 | 27.34 | 27.60 | +0.583% | 65,966 | -14.493% |
| 2025-10-03 | 27.63 | 27.98 | 27.42 | 27.44 | +0.734% | 47,385 | -13.994% |
| 2025-10-02 | 27.29 | 27.33 | 26.95 | 27.24 | -0.037% | 44,339 | -13.363% |
| 2025-10-01 | 27.28 | 27.57 | 27.04 | 27.25 | -0.293% | 58,421 | -13.394% |
| 2025-09-30 | 27.75 | 27.79 | 27.09 | 27.33 | -1.726% | 53,122 | -13.648% |
| 2025-09-29 | 28.05 | 28.05 | 27.57 | 27.81 | -0.162% | 66,361 | -15.138% |
| 2025-09-26 | 28.37 | 28.37 | 27.66 | 27.86 | -1.746% | 57,984 | -15.276% |
| 2025-09-25 | 28.75 | 28.78 | 28.17 | 28.35 | -2.644% | 51,112 | -16.755% |
| 2025-09-24 | 29.62 | 29.80 | 28.95 | 29.12 | -1.754% | 73,742 | -18.956% |
| 2025-09-23 | 30.08 | 30.08 | 29.40 | 29.64 | -1.332% | 89,251 | -20.378% |
| 2025-09-22 | 30.01 | 30.30 | 29.83 | 30.04 | +0.133% | 85,346 | -21.438% |
| 2025-09-19 | 30.78 | 30.78 | 29.98 | 30.00 | -2.025% | 66,585 | -21.333% |
| 2025-09-18 | 30.45 | 30.80 | 30.14 | 30.62 | +0.956% | 72,227 | -22.926% |
| 2025-09-17 | 30.11 | 30.34 | 29.81 | 30.33 | +1.574% | 71,659 | -22.189% |
| 2025-09-16 | 30.58 | 30.58 | 29.72 | 29.86 | -2.482% | 61,766 | -20.965% |
| 2025-09-15 | 30.30 | 30.62 | 30.16 | 30.62 | +1.223% | 40,246 | -22.926% |
| 2025-09-12 | 30.10 | 30.68 | 30.07 | 30.25 | +0.166% | 40,544 | -21.983% |
| 2025-09-11 | 29.97 | 30.55 | 29.91 | 30.20 | +0.516% | 46,904 | -21.854% |
| 2025-09-10 | 31.27 | 31.31 | 30.00 | 30.05 | -3.049% | 55,419 | -21.451% |
| 2025-09-09 | 31.89 | 31.96 | 30.91 | 30.99 | -2.517% | 64,561 | -23.846% |
| 2025-09-08 | 31.28 | 31.85 | 30.91 | 31.79 | +1.956% | 130,375 | -25.763% |
| 2025-09-05 | 31.43 | 31.50 | 30.41 | 31.18 | +0.128% | 158,083 | -24.310% |
| 2025-09-04 | 30.63 | 31.19 | 30.10 | 31.14 | +1.698% | 68,716 | -24.213% |
| 2025-09-03 | 30.75 | 30.93 | 30.50 | 30.62 | -0.504% | 53,989 | -22.926% |
| 2025-09-02 | 30.57 | 31.45 | 30.42 | 30.77 | -1.299% | 130,448 | -23.314% |
| 2025-08-29 | 31.27 | 31.52 | 31.07 | 31.18 | -0.352% | 63,956 | -24.310% |
| 2025-08-28 | 30.95 | 31.34 | 30.95 | 31.29 | +1.033% | 114,623 | -24.577% |
| 2025-08-27 | 30.27 | 30.98 | 30.27 | 30.97 | +1.741% | 82,739 | -23.797% |
| 2025-08-26 | 30.52 | 31.25 | 30.27 | 30.44 | -0.490% | 140,716 | -22.470% |
| 2025-08-25 | 30.87 | 31.03 | 30.50 | 30.59 | -1.671% | 49,238 | -22.851% |
| 2025-08-22 | 30.56 | 31.27 | 30.32 | 31.11 | +1.435% | 95,855 | -24.140% |
| 2025-08-21 | 29.61 | 30.73 | 29.45 | 30.67 | +3.092% | 105,783 | -23.052% |
| 2025-08-20 | 31.10 | 31.12 | 29.71 | 29.75 | -4.433% | 89,846 | -20.672% |
| 2025-08-19 | 31.77 | 32.24 | 31.07 | 31.13 | -1.643% | 155,803 | -24.189% |
| 2025-08-18 | 31.50 | 32.13 | 31.48 | 31.65 | +0.349% | 87,276 | -25.434% |
| 2025-08-15 | 31.55 | 31.68 | 31.18 | 31.54 | +0.542% | 89,977 | -25.174% |
| 2025-08-14 | 31.95 | 32.00 | 31.23 | 31.37 | -2.578% | 143,871 | -24.769% |
| 2025-08-13 | 31.76 | 32.35 | 31.41 | 32.20 | +1.738% | 80,360 | -26.708% |
| 2025-08-12 | 31.43 | 31.75 | 30.76 | 31.65 | +1.589% | 103,550 | -25.434% |
| 2025-08-11 | 30.74 | 32.85 | 30.48 | 31.16 | +1.947% | 214,258 | -24.250% |
| 2025-08-08 | 32.50 | 33.42 | 30.37 | 30.56 | +5.089% | 192,165 | -22.775% |
| 2025-08-07 | 30.52 | 30.55 | 28.85 | 29.08 | -3.581% | 100,232 | -18.845% |
| 2025-08-06 | 30.81 | 31.23 | 30.07 | 30.16 | -1.951% | 60,378 | -21.751% |
| 2025-08-05 | 30.55 | 30.84 | 30.09 | 30.76 | +1.384% | 81,375 | -23.277% |
| 2025-08-04 | 30.21 | 30.61 | 30.00 | 30.34 | +1.167% | 46,037 | -22.215% |
| 2025-08-01 | 29.86 | 30.49 | 29.55 | 29.99 | -1.023% | 90,003 | -21.307% |
| 2025-07-31 | 30.49 | 30.84 | 30.18 | 30.30 | -0.427% | 126,000 | -22.112% |
| 2025-07-30 | 30.08 | 30.62 | 30.08 | 30.43 | +0.828% | 52,318 | -22.445% |
| 2025-07-29 | 31.25 | 31.25 | 30.16 | 30.18 | -2.833% | 40,971 | -21.803% |
| 2025-07-28 | 31.46 | 31.57 | 31.04 | 31.06 | -1.177% | 30,632 | -24.018% |
| 2025-07-25 | 31.35 | 31.91 | 31.20 | 31.43 | +0.159% | 55,683 | -24.913% |
| 2025-07-24 | 31.40 | 31.50 | 31.09 | 31.38 | -0.931% | 42,603 | -24.793% |
| 2025-07-23 | 31.87 | 31.98 | 31.06 | 31.68 | -0.612% | 69,085 | -25.493% |
| 2025-07-22 | 30.65 | 31.94 | 30.26 | 31.87 | +4.218% | 69,854 | -25.949% |
| 2025-07-21 | 30.01 | 30.68 | 30.01 | 30.58 | +1.527% | 46,072 | -22.825% |
| 2025-07-18 | 30.14 | 30.16 | 29.69 | 30.12 | +0.501% | 37,363 | -21.647% |
| 2025-07-17 | 29.49 | 30.03 | 29.49 | 29.97 | +1.387% | 42,194 | -21.255% |
| 2025-07-16 | 28.72 | 29.62 | 28.72 | 29.56 | +2.853% | 36,357 | -20.162% |
| 2025-07-15 | 28.97 | 29.36 | 28.61 | 28.74 | -0.691% | 80,528 | -17.884% |
| 2025-07-14 | 28.36 | 29.04 | 28.36 | 28.94 | +1.830% | 40,047 | -18.452% |
| 2025-07-11 | 29.08 | 29.08 | 28.35 | 28.42 | -2.270% | 68,367 | -16.960% |
| 2025-07-10 | 29.46 | 29.50 | 28.71 | 29.08 | -1.424% | 43,109 | -18.845% |
| 2025-07-09 | 29.09 | 29.61 | 29.09 | 29.50 | +1.131% | 49,731 | -20.000% |
| 2025-07-08 | 29.15 | 29.23 | 28.91 | 29.17 | +0.656% | 49,257 | -19.095% |
| 2025-07-07 | 28.65 | 29.26 | 27.80 | 28.98 | -1.563% | 72,545 | -18.565% |
| 2025-07-03 | 28.99 | 29.46 | 28.93 | 29.44 | +2.329% | 27,624 | -19.837% |
| 2025-07-02 | 28.59 | 28.80 | 28.55 | 28.77 | +0.314% | 50,590 | -17.970% |
| 2025-07-01 | 28.86 | 28.86 | 28.22 | 28.68 | -0.898% | 45,628 | -17.713% |
| 2025-06-30 | 28.07 | 29.42 | 28.03 | 28.94 | +3.118% | 109,070 | -18.452% |
| 2025-06-27 | 27.99 | 28.12 | 27.69 | 28.07 | +0.808% | 70,048 | -15.909% |
| 2025-06-26 | 27.21 | 27.97 | 26.96 | 27.84 | +2.504% | 77,928 | -15.230% |
| 2025-06-25 | 27.67 | 27.67 | 27.08 | 27.16 | -1.020% | 63,286 | -13.108% |
| 2025-06-24 | 27.09 | 27.47 | 26.72 | 27.44 | +2.426% | 130,991 | -13.994% |
| 2025-06-23 | 26.11 | 26.79 | 26.08 | 26.79 | +2.291% | 122,670 | -11.907% |
| 2025-06-20 | 26.67 | 26.67 | 26.13 | 26.19 | -1.170% | 80,867 | -9.889% |
| 2025-06-18 | 26.69 | 26.73 | 26.40 | 26.50 | -0.712% | 56,584 | -10.943% |
| 2025-06-17 | 26.58 | 27.00 | 26.46 | 26.69 | -1.294% | 56,055 | -11.577% |
| 2025-06-16 | 26.35 | 27.39 | 26.35 | 27.04 | +3.206% | 98,384 | -12.722% |
| 2025-06-13 | 26.95 | 27.15 | 26.18 | 26.20 | -4.275% | 117,550 | -9.924% |
| 2025-06-12 | 27.51 | 27.71 | 27.25 | 27.37 | -0.905% | 117,436 | -13.774% |
| 2025-06-11 | 27.49 | 28.20 | 27.31 | 27.62 | +0.913% | 64,438 | -14.555% |
| 2025-06-10 | 28.09 | 28.09 | 27.29 | 27.37 | -2.424% | 49,433 | -13.774% |
| 2025-06-09 | 27.59 | 28.13 | 27.09 | 28.05 | +3.889% | 86,626 | -15.865% |
| 2025-06-06 | 26.98 | 27.10 | 26.84 | 27.00 | +0.559% | 68,083 | -12.593% |
| 2025-06-05 | 27.15 | 27.59 | 26.79 | 26.85 | -0.923% | 76,478 | -12.104% |
| 2025-06-04 | 27.21 | 27.56 | 26.90 | 27.10 | +0.185% | 60,507 | -12.915% |
| 2025-06-03 | 26.83 | 27.13 | 26.45 | 27.05 | +0.820% | 72,874 | -12.754% |
| 2025-06-02 | 27.12 | 27.40 | 26.80 | 26.83 | -1.794% | 56,855 | -12.039% |
| 2025-05-30 | 26.95 | 27.34 | 26.68 | 27.32 | +1.223% | 121,344 | -13.616% |
| 2025-05-29 | 27.05 | 27.15 | 26.83 | 26.99 | +0.447% | 67,558 | -12.560% |
| 2025-05-28 | 26.90 | 27.01 | 26.48 | 26.87 | +0.112% | 55,003 | -12.170% |
| 2025-05-27 | 26.81 | 27.18 | 26.34 | 26.84 | +2.209% | 81,731 | -12.072% |
| 2025-05-23 | 26.01 | 26.53 | 25.90 | 26.26 | -0.304% | 106,850 | -10.129% |
| 2025-05-22 | 26.16 | 26.59 | 25.91 | 26.34 | +0.881% | 96,925 | -10.402% |
| 2025-05-21 | 26.50 | 26.91 | 26.08 | 26.11 | -2.100% | 101,807 | -9.613% |
| 2025-05-20 | 26.71 | 26.79 | 26.50 | 26.67 | -0.374% | 79,081 | -11.511% |
| 2025-05-19 | 26.44 | 26.83 | 26.30 | 26.77 | +0.225% | 47,358 | -11.842% |
| 2025-05-16 | 26.36 | 26.79 | 26.36 | 26.71 | +1.021% | 116,102 | -11.644% |
| 2025-05-15 | 26.47 | 26.55 | 26.23 | 26.44 | -0.151% | 92,165 | -10.741% |
| 2025-05-14 | 26.54 | 26.71 | 26.31 | 26.48 | -0.414% | 118,812 | -10.876% |
| 2025-05-13 | 25.92 | 26.84 | 25.77 | 26.59 | +2.863% | 185,212 | -11.245% |
| 2025-05-12 | 26.92 | 27.08 | 25.50 | 25.85 | -2.820% | 194,782 | -8.704% |
| 2025-05-09 | 31.00 | 33.50 | 26.12 | 26.60 | -16.953% | 954,686 | -11.278% |
| 2025-05-08 | 33.23 | 33.70 | 31.70 | 32.03 | -2.169% | 324,576 | -26.319% |
| 2025-05-07 | 31.65 | 32.74 | 31.65 | 32.74 | +3.970% | 65,649 | -27.917% |
| 2025-05-06 | 31.33 | 31.77 | 31.33 | 31.49 | -0.662% | 50,752 | -25.056% |
| 2025-05-05 | 31.36 | 31.94 | 31.25 | 31.70 | +0.126% | 57,723 | -25.552% |
| 2025-05-02 | 31.87 | 32.11 | 31.66 | 31.66 | +0.508% | 35,817 | -25.458% |
| 2025-05-01 | 31.61 | 31.97 | 31.33 | 31.50 | +0.800% | 89,781 | -25.079% |
| 2025-04-30 | 31.20 | 31.54 | 30.96 | 31.25 | -0.888% | 38,132 | -24.480% |
| 2025-04-29 | 31.56 | 31.84 | 31.41 | 31.53 | -0.032% | 66,315 | -25.151% |
| 2025-04-28 | 31.87 | 32.20 | 31.11 | 31.54 | -1.035% | 27,448 | -25.174% |
| 2025-04-25 | 31.70 | 32.37 | 31.70 | 31.87 | -0.375% | 44,518 | -25.949% |
| 2025-04-24 | 30.33 | 32.04 | 30.33 | 31.99 | +5.962% | 64,948 | -26.227% |
| 2025-04-23 | 30.77 | 30.95 | 30.18 | 30.19 | +2.443% | 100,707 | -21.828% |
| 2025-04-22 | 28.70 | 29.80 | 28.70 | 29.47 | +2.934% | 93,010 | -19.919% |
| 2025-04-21 | 28.72 | 29.18 | 28.20 | 28.63 | -1.885% | 41,808 | -17.569% |
| 2025-04-17 | 29.28 | 29.88 | 29.07 | 29.18 | +0.069% | 59,152 | -19.123% |
| 2025-04-16 | 29.14 | 29.74 | 28.84 | 29.16 | -0.816% | 42,018 | -19.067% |
| 2025-04-15 | 29.54 | 30.17 | 29.38 | 29.40 | 0.000% | 46,948 | -19.728% |