DIOD
Diodes Inc
stockNASDAQ
Market OpenOct 26, 2026 2:24:49 PM EDT
84.07USD+3.701%(+3.00)337,483
DIOD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 81.40 | 84.40 | 80.27 | 84.07 | +3.701% | 337,483 | 0.000% |
| 2026-10-23 | 81.07 | 82.75 | 80.92 | 81.07 | -0.698% | 480,238 | +3.701% |
| 2026-10-22 | 85.00 | 85.39 | 80.37 | 81.64 | -8.104% | 703,801 | +2.976% |
| 2026-10-21 | 87.30 | 89.54 | 85.74 | 88.84 | +4.040% | 390,502 | -5.369% |
| 2026-10-20 | 83.24 | 86.88 | 81.34 | 85.39 | +0.731% | 639,885 | -1.546% |
| 2026-10-19 | 86.06 | 86.15 | 83.82 | 84.77 | +2.317% | 487,925 | -0.826% |
| 2026-10-16 | 83.37 | 85.92 | 82.73 | 82.85 | -2.940% | 520,043 | +1.473% |
| 2026-10-15 | 83.14 | 85.71 | 80.63 | 85.36 | -1.557% | 611,636 | -1.511% |
| 2026-10-14 | 87.52 | 89.40 | 84.69 | 86.71 | -4.420% | 495,419 | -3.045% |
| 2026-10-13 | 89.17 | 91.02 | 87.29 | 90.72 | +0.110% | 370,743 | -7.330% |
| 2026-10-12 | 93.12 | 93.72 | 90.29 | 90.62 | -4.550% | 346,269 | -7.228% |
| 2026-10-09 | 97.72 | 97.72 | 94.34 | 94.94 | -1.351% | 365,099 | -11.449% |
| 2026-10-08 | 98.62 | 99.95 | 95.33 | 96.24 | -4.382% | 368,699 | -12.645% |
| 2026-10-07 | 104.61 | 105.23 | 98.16 | 100.65 | -6.581% | 777,760 | -16.473% |
| 2026-10-06 | 107.56 | 110.86 | 106.45 | 107.74 | +4.066% | 952,922 | -21.970% |
| 2026-10-05 | 105.20 | 105.20 | 101.15 | 103.53 | -0.299% | 421,401 | -18.796% |
| 2026-10-02 | 100.98 | 105.64 | 100.45 | 103.84 | +6.513% | 663,076 | -19.039% |
| 2026-10-01 | 96.18 | 97.62 | 95.00 | 97.49 | +0.723% | 338,321 | -13.766% |
| 2026-09-30 | 97.18 | 98.22 | 96.01 | 96.79 | -0.401% | 402,369 | -13.142% |
| 2026-09-29 | 97.97 | 98.74 | 95.96 | 97.18 | +0.841% | 442,180 | -13.490% |
| 2026-09-28 | 95.84 | 96.57 | 92.90 | 96.37 | +0.553% | 469,586 | -12.763% |
| 2026-09-25 | 95.89 | 97.91 | 95.13 | 95.84 | +1.161% | 353,413 | -12.281% |
| 2026-09-24 | 93.70 | 95.17 | 91.85 | 94.74 | -0.806% | 518,595 | -11.262% |
| 2026-09-23 | 94.79 | 95.83 | 92.23 | 95.51 | -0.448% | 328,729 | -11.978% |
| 2026-09-22 | 90.25 | 96.43 | 89.56 | 95.94 | +5.742% | 945,604 | -12.372% |
| 2026-09-21 | 94.43 | 94.43 | 90.68 | 90.73 | -1.775% | 686,656 | -7.340% |
| 2026-09-18 | 92.20 | 92.43 | 90.25 | 92.37 | +1.740% | 705,928 | -8.986% |
| 2026-09-17 | 92.79 | 93.50 | 90.58 | 90.79 | +1.521% | 375,499 | -7.402% |
| 2026-09-16 | 91.62 | 92.68 | 87.43 | 89.43 | -0.931% | 521,437 | -5.994% |
| 2026-09-15 | 91.71 | 91.81 | 86.85 | 90.27 | -0.044% | 419,837 | -6.868% |
| 2026-09-14 | 89.49 | 92.13 | 88.23 | 90.31 | -4.947% | 932,111 | -6.910% |
| 2026-09-11 | 93.36 | 95.76 | 91.37 | 95.01 | +3.655% | 484,190 | -11.515% |
| 2026-09-10 | 87.30 | 92.55 | 87.10 | 91.66 | +1.765% | 442,082 | -8.281% |
| 2026-09-09 | 89.56 | 92.24 | 89.38 | 90.07 | -0.935% | 285,895 | -6.661% |
| 2026-09-08 | 93.34 | 93.76 | 90.28 | 90.92 | -0.948% | 312,224 | -7.534% |
| 2026-09-04 | 91.29 | 92.06 | 88.88 | 91.79 | +2.051% | 351,598 | -8.411% |
| 2026-09-03 | 89.83 | 90.67 | 87.23 | 89.94 | -0.094% | 321,299 | -6.532% |
| 2026-09-02 | 87.72 | 90.15 | 85.77 | 90.03 | +3.328% | 657,730 | -6.620% |
| 2026-09-01 | 88.61 | 89.08 | 86.72 | 87.13 | -4.042% | 621,808 | -3.512% |
| 2026-08-31 | 89.14 | 90.95 | 88.00 | 90.80 | +3.182% | 825,518 | -7.412% |
| 2026-08-28 | 90.87 | 90.87 | 86.00 | 88.00 | -3.148% | 654,702 | -4.466% |
| 2026-08-27 | 92.45 | 92.89 | 90.20 | 90.86 | +0.353% | 542,283 | -7.473% |
| 2026-08-26 | 93.19 | 94.31 | 90.31 | 90.54 | -2.593% | 560,342 | -7.146% |
| 2026-08-25 | 92.28 | 92.96 | 89.74 | 92.95 | +3.565% | 646,197 | -9.554% |
| 2026-08-24 | 92.22 | 92.22 | 88.56 | 89.75 | -4.562% | 502,402 | -6.329% |
| 2026-08-21 | 92.15 | 95.17 | 90.36 | 94.04 | +3.637% | 719,828 | -10.602% |
| 2026-08-20 | 93.51 | 95.81 | 90.38 | 90.74 | -3.796% | 459,606 | -7.351% |
| 2026-08-19 | 100.89 | 100.89 | 91.89 | 94.32 | -4.823% | 704,956 | -10.867% |
| 2026-08-18 | 103.01 | 103.64 | 98.15 | 99.10 | -7.865% | 742,665 | -15.166% |
| 2026-08-17 | 104.00 | 110.11 | 103.40 | 107.56 | +3.943% | 918,945 | -21.839% |
| 2026-08-14 | 98.65 | 103.71 | 97.75 | 103.48 | +6.472% | 2,219,200 | -18.757% |
| 2026-08-13 | 101.55 | 105.09 | 96.10 | 97.19 | -9.202% | 1,577,909 | -13.499% |
| 2026-08-12 | 106.65 | 107.82 | 105.24 | 107.04 | +3.771% | 423,329 | -21.459% |
| 2026-08-11 | 103.17 | 105.26 | 101.02 | 103.15 | +2.189% | 302,059 | -18.497% |
| 2026-08-10 | 106.52 | 106.97 | 100.78 | 100.94 | -4.022% | 435,373 | -16.713% |
| 2026-08-07 | 100.85 | 105.76 | 100.02 | 105.17 | +6.534% | 640,757 | -20.063% |
| 2026-08-06 | 99.63 | 103.25 | 92.42 | 98.72 | +15.341% | 791,936 | -14.840% |
| 2026-08-05 | 85.75 | 89.08 | 84.20 | 85.59 | -3.058% | 539,361 | -1.776% |
| 2026-08-04 | 86.88 | 89.15 | 85.50 | 88.29 | +7.553% | 582,958 | -4.780% |
| 2026-08-03 | 80.50 | 84.00 | 79.17 | 82.09 | -0.279% | 379,029 | +2.412% |
| 2026-07-31 | 86.23 | 87.77 | 81.43 | 82.32 | +0.390% | 591,948 | +2.126% |
| 2026-07-30 | 80.50 | 83.55 | 79.12 | 82.00 | +7.767% | 643,084 | +2.524% |
| 2026-07-29 | 78.99 | 80.59 | 74.34 | 76.09 | -5.231% | 688,973 | +10.488% |
| 2026-07-28 | 81.43 | 82.03 | 78.12 | 80.29 | -6.531% | 436,012 | +4.708% |
| 2026-07-27 | 87.94 | 89.30 | 82.69 | 85.90 | -1.389% | 337,799 | -2.130% |
| 2026-07-24 | 91.51 | 92.44 | 86.33 | 87.11 | -6.071% | 296,707 | -3.490% |
| 2026-07-23 | 92.63 | 94.75 | 90.74 | 92.74 | -2.389% | 349,555 | -9.349% |
| 2026-07-22 | 91.18 | 95.95 | 90.92 | 95.01 | +1.344% | 413,296 | -11.515% |
| 2026-07-21 | 91.56 | 94.39 | 90.14 | 93.75 | +7.425% | 405,225 | -10.325% |
| 2026-07-20 | 88.99 | 90.47 | 86.67 | 87.27 | +0.287% | 351,399 | -3.667% |
| 2026-07-17 | 84.83 | 89.68 | 82.00 | 87.02 | -2.531% | 868,544 | -3.390% |
| 2026-07-16 | 93.96 | 95.35 | 88.81 | 89.28 | -7.883% | 618,939 | -5.836% |
| 2026-07-15 | 96.75 | 97.18 | 92.34 | 96.92 | +1.882% | 355,823 | -13.258% |
| 2026-07-14 | 99.28 | 99.28 | 93.19 | 95.13 | +3.077% | 300,379 | -11.626% |
| 2026-07-13 | 93.40 | 94.41 | 91.78 | 92.29 | -4.244% | 255,170 | -8.907% |
| 2026-07-10 | 93.01 | 97.20 | 92.56 | 96.38 | +1.667% | 319,040 | -12.772% |
| 2026-07-09 | 97.23 | 98.02 | 94.71 | 94.80 | +2.188% | 549,361 | -11.319% |
| 2026-07-08 | 91.31 | 93.34 | 90.10 | 92.77 | +1.310% | 498,566 | -9.378% |
| 2026-07-07 | 92.23 | 93.94 | 88.22 | 91.57 | -6.217% | 466,786 | -8.190% |
| 2026-07-06 | 98.75 | 104.35 | 97.10 | 97.64 | +1.444% | 545,054 | -13.898% |
| 2026-07-02 | 105.74 | 106.09 | 94.45 | 96.25 | -8.673% | 641,423 | -12.655% |
| 2026-07-01 | 105.83 | 108.89 | 104.40 | 105.39 | -3.701% | 347,520 | -20.230% |
| 2026-06-30 | 105.06 | 110.08 | 103.52 | 109.44 | +5.322% | 786,737 | -23.182% |
| 2026-06-29 | 104.19 | 104.81 | 97.81 | 103.91 | -0.221% | 687,222 | -19.093% |
| 2026-06-26 | 109.07 | 109.13 | 101.17 | 104.14 | -9.420% | 2,875,719 | -19.272% |
| 2026-06-25 | 117.30 | 121.00 | 112.22 | 114.97 | +1.707% | 528,046 | -26.877% |
| 2026-06-24 | 112.09 | 114.90 | 108.50 | 113.04 | +0.857% | 679,084 | -25.628% |
| 2026-06-23 | 113.40 | 116.73 | 111.11 | 112.08 | -8.700% | 501,748 | -24.991% |
| 2026-06-22 | 125.82 | 125.99 | 121.41 | 122.76 | +2.762% | 848,428 | -31.517% |
| 2026-06-18 | 113.25 | 123.50 | 113.25 | 119.46 | +9.798% | 1,569,263 | -29.625% |
| 2026-06-17 | 111.34 | 114.80 | 108.26 | 108.80 | -0.666% | 331,364 | -22.730% |
| 2026-06-16 | 112.37 | 116.57 | 109.33 | 109.53 | -3.199% | 336,517 | -23.245% |
| 2026-06-15 | 112.67 | 116.12 | 111.68 | 113.15 | +4.046% | 376,675 | -25.700% |
| 2026-06-12 | 106.39 | 111.34 | 105.46 | 108.75 | +1.788% | 423,510 | -22.694% |
| 2026-06-11 | 103.51 | 106.93 | 99.86 | 106.84 | +6.361% | 489,408 | -21.312% |
| 2026-06-10 | 101.83 | 106.90 | 99.29 | 100.45 | -2.956% | 407,642 | -16.307% |
| 2026-06-09 | 107.44 | 109.97 | 97.12 | 103.51 | -1.099% | 471,230 | -18.781% |
| 2026-06-08 | 105.39 | 106.34 | 103.02 | 104.66 | +3.562% | 334,642 | -19.673% |
| 2026-06-05 | 106.86 | 107.51 | 100.06 | 101.06 | -10.169% | 513,211 | -16.812% |
| 2026-06-04 | 111.65 | 115.50 | 107.86 | 112.50 | -3.201% | 389,032 | -25.271% |
| 2026-06-03 | 115.80 | 121.96 | 112.54 | 116.22 | +1.831% | 891,759 | -27.663% |
| 2026-06-02 | 104.74 | 114.34 | 104.68 | 114.13 | +11.936% | 953,342 | -26.338% |
| 2026-06-01 | 103.58 | 106.39 | 100.75 | 101.96 | -3.190% | 700,493 | -17.546% |
| 2026-05-29 | 111.00 | 114.00 | 104.25 | 105.32 | -4.159% | 1,168,804 | -20.177% |
| 2026-05-28 | 108.27 | 110.44 | 105.18 | 109.89 | +0.696% | 981,109 | -23.496% |
| 2026-05-27 | 110.08 | 111.00 | 104.94 | 109.13 | +0.822% | 1,042,003 | -22.963% |
| 2026-05-26 | 103.99 | 108.92 | 103.31 | 108.24 | +8.620% | 872,622 | -22.330% |
| 2026-05-22 | 97.55 | 101.00 | 96.25 | 99.65 | +3.479% | 787,703 | -15.635% |
| 2026-05-21 | 96.65 | 97.92 | 94.94 | 96.30 | -0.875% | 589,332 | -12.700% |
| 2026-05-20 | 96.20 | 98.72 | 95.50 | 97.15 | +3.627% | 741,536 | -13.464% |
| 2026-05-19 | 92.01 | 95.36 | 91.02 | 93.75 | -1.149% | 516,577 | -10.325% |
| 2026-05-18 | 101.94 | 101.94 | 93.69 | 94.84 | -5.198% | 677,627 | -11.356% |
| 2026-05-15 | 99.95 | 101.80 | 97.53 | 100.04 | -3.483% | 875,579 | -15.964% |
| 2026-05-14 | 101.74 | 104.34 | 99.91 | 103.65 | +1.658% | 686,474 | -18.890% |
| 2026-05-13 | 106.38 | 106.38 | 101.96 | 101.96 | -1.440% | 584,743 | -17.546% |
| 2026-05-12 | 108.80 | 110.32 | 100.74 | 103.45 | -7.626% | 911,512 | -18.734% |
| 2026-05-11 | 112.03 | 112.72 | 107.04 | 111.99 | +0.521% | 810,214 | -24.931% |
| 2026-05-08 | 108.33 | 113.89 | 104.33 | 111.41 | -1.048% | 1,041,040 | -24.540% |
| 2026-05-07 | 116.83 | 117.80 | 111.48 | 112.59 | -2.981% | 1,058,826 | -25.331% |
| 2026-05-06 | 114.35 | 116.49 | 112.40 | 116.05 | +3.156% | 759,791 | -27.557% |
| 2026-05-05 | 110.00 | 112.60 | 108.11 | 112.50 | +3.496% | 776,384 | -25.271% |
| 2026-05-04 | 109.19 | 110.00 | 106.91 | 108.70 | +0.425% | 520,484 | -22.659% |
| 2026-05-01 | 107.01 | 108.87 | 105.69 | 108.24 | +1.017% | 496,274 | -22.330% |
| 2026-04-30 | 101.96 | 107.61 | 101.50 | 107.15 | +6.089% | 682,756 | -21.540% |
| 2026-04-29 | 98.75 | 103.58 | 98.40 | 101.00 | +4.479% | 637,835 | -16.762% |
| 2026-04-28 | 98.01 | 100.25 | 95.08 | 96.67 | -4.552% | 618,713 | -13.034% |
| 2026-04-27 | 104.27 | 104.90 | 99.03 | 101.28 | -2.989% | 699,102 | -16.992% |
| 2026-04-24 | 104.75 | 108.00 | 101.01 | 104.40 | +3.984% | 1,018,467 | -19.473% |
| 2026-04-23 | 99.09 | 101.92 | 98.35 | 100.40 | +2.764% | 629,977 | -16.265% |
| 2026-04-22 | 99.05 | 99.80 | 96.37 | 97.70 | +0.722% | 644,262 | -13.951% |
| 2026-04-21 | 96.75 | 99.15 | 96.61 | 97.00 | +0.352% | 591,391 | -13.330% |
| 2026-04-20 | 94.99 | 97.96 | 94.97 | 96.66 | +1.919% | 449,509 | -13.025% |
| 2026-04-17 | 95.39 | 98.18 | 94.05 | 94.84 | +0.947% | 579,003 | -11.356% |
| 2026-04-16 | 89.58 | 93.98 | 89.58 | 93.95 | +4.088% | 646,620 | -10.516% |
| 2026-04-15 | 87.19 | 90.34 | 85.85 | 90.26 | +3.131% | 701,344 | -6.858% |
| 2026-04-14 | 89.14 | 89.14 | 86.49 | 87.52 | -0.838% | 461,856 | -3.942% |
| 2026-04-13 | 85.00 | 88.33 | 83.52 | 88.26 | +6.248% | 625,559 | -4.747% |
| 2026-04-10 | 83.10 | 85.54 | 82.84 | 83.07 | +0.948% | 461,567 | +1.204% |
| 2026-04-09 | 78.84 | 82.82 | 78.81 | 82.29 | +4.695% | 717,286 | +2.163% |
| 2026-04-08 | 78.00 | 79.00 | 76.51 | 78.60 | +7.260% | 604,649 | +6.959% |
| 2026-04-07 | 73.91 | 74.00 | 72.22 | 73.28 | -0.462% | 410,165 | +14.724% |
| 2026-04-06 | 69.68 | 78.00 | 69.24 | 73.62 | +7.349% | 580,327 | +14.195% |
| 2026-04-02 | 66.04 | 69.62 | 66.02 | 68.58 | -0.493% | 290,978 | +22.587% |
| 2026-04-01 | 70.06 | 72.00 | 68.79 | 68.92 | +0.967% | 439,121 | +21.982% |
| 2026-03-31 | 65.96 | 68.44 | 65.00 | 68.26 | +6.109% | 486,194 | +23.161% |
| 2026-03-30 | 69.56 | 71.00 | 63.82 | 64.33 | -5.674% | 455,185 | +30.686% |
| 2026-03-27 | 70.00 | 71.99 | 67.84 | 68.20 | -3.944% | 427,477 | +23.270% |
| 2026-03-26 | 72.17 | 74.35 | 70.72 | 71.00 | -3.362% | 521,256 | +18.408% |
| 2026-03-25 | 74.00 | 75.05 | 72.74 | 73.47 | +1.675% | 479,846 | +14.428% |
| 2026-03-24 | 66.72 | 73.24 | 66.06 | 72.26 | +6.155% | 630,817 | +16.344% |
| 2026-03-23 | 67.25 | 69.64 | 65.72 | 68.07 | +5.127% | 359,806 | +23.505% |
| 2026-03-20 | 67.62 | 67.70 | 63.90 | 64.75 | -3.517% | 1,230,795 | +29.838% |
| 2026-03-19 | 64.90 | 68.06 | 63.95 | 67.11 | +0.539% | 401,098 | +25.272% |
| 2026-03-18 | 66.12 | 67.79 | 65.69 | 66.75 | +0.240% | 444,885 | +25.948% |
| 2026-03-17 | 66.34 | 68.06 | 65.36 | 66.59 | +1.047% | 458,232 | +26.250% |
| 2026-03-16 | 65.30 | 67.05 | 64.75 | 65.90 | +3.162% | 402,243 | +27.572% |
| 2026-03-13 | 62.48 | 64.45 | 61.67 | 63.88 | +3.617% | 480,462 | +31.606% |
| 2026-03-12 | 62.25 | 62.73 | 60.74 | 61.65 | -3.264% | 453,439 | +36.367% |
| 2026-03-11 | 63.12 | 64.41 | 62.54 | 63.73 | +1.143% | 388,098 | +31.916% |
| 2026-03-10 | 62.24 | 63.95 | 62.05 | 63.01 | +1.123% | 500,797 | +33.423% |
| 2026-03-09 | 60.16 | 62.58 | 58.34 | 62.31 | +0.679% | 511,313 | +34.922% |
| 2026-03-06 | 62.24 | 62.87 | 61.16 | 61.89 | -3.927% | 414,040 | +35.838% |
| 2026-03-05 | 64.89 | 66.19 | 63.64 | 64.42 | -2.615% | 315,760 | +30.503% |
| 2026-03-04 | 67.88 | 67.88 | 65.35 | 66.15 | -0.958% | 466,674 | +27.090% |
| 2026-03-03 | 69.06 | 69.64 | 66.00 | 66.79 | -7.365% | 1,086,644 | +25.872% |
| 2026-03-02 | 66.78 | 72.31 | 66.78 | 72.10 | +5.672% | 610,279 | +16.602% |
| 2026-02-27 | 67.89 | 68.36 | 66.50 | 68.23 | -2.011% | 482,985 | +23.216% |
| 2026-02-26 | 70.55 | 70.80 | 68.00 | 69.63 | -1.653% | 376,504 | +20.738% |
| 2026-02-25 | 70.68 | 71.80 | 68.62 | 70.80 | +2.179% | 411,313 | +18.743% |
| 2026-02-24 | 68.82 | 71.67 | 68.82 | 69.29 | +2.017% | 315,621 | +21.331% |
| 2026-02-23 | 68.27 | 70.00 | 66.64 | 67.92 | -0.774% | 279,548 | +23.778% |
| 2026-02-20 | 66.26 | 68.98 | 65.07 | 68.45 | +1.800% | 753,858 | +22.820% |
| 2026-02-19 | 66.56 | 67.59 | 65.34 | 67.24 | -0.884% | 387,087 | +25.030% |
| 2026-02-18 | 68.56 | 69.53 | 67.00 | 67.84 | +0.444% | 444,227 | +23.924% |
| 2026-02-17 | 70.12 | 70.58 | 66.64 | 67.54 | -4.967% | 452,845 | +24.474% |
| 2026-02-13 | 70.55 | 72.78 | 69.39 | 71.07 | -1.401% | 438,128 | +18.292% |
| 2026-02-12 | 78.12 | 79.00 | 71.16 | 72.08 | -7.590% | 790,400 | +16.634% |
| 2026-02-11 | 72.04 | 81.71 | 71.83 | 78.00 | +26.418% | 1,865,084 | +7.782% |
| 2026-02-10 | 61.23 | 62.67 | 61.03 | 61.70 | +0.965% | 298,955 | +36.256% |
| 2026-02-09 | 60.21 | 61.85 | 59.67 | 61.11 | +0.444% | 276,732 | +37.572% |
| 2026-02-06 | 59.75 | 61.53 | 59.10 | 60.84 | +1.892% | 303,435 | +38.182% |
| 2026-02-05 | 58.31 | 60.30 | 56.72 | 59.71 | +0.725% | 274,623 | +40.797% |
| 2026-02-04 | 58.83 | 61.50 | 58.53 | 59.28 | +1.542% | 269,539 | +41.818% |
| 2026-02-03 | 60.85 | 61.19 | 57.11 | 58.38 | -3.759% | 312,622 | +44.005% |
| 2026-02-02 | 58.18 | 61.32 | 58.18 | 60.66 | +2.484% | 344,275 | +38.592% |
| 2026-01-30 | 58.95 | 59.98 | 58.11 | 59.19 | -1.776% | 332,775 | +42.034% |
| 2026-01-29 | 59.81 | 60.50 | 57.81 | 60.26 | +0.467% | 432,752 | +39.512% |
| 2026-01-28 | 59.86 | 61.36 | 58.87 | 59.98 | +3.129% | 501,123 | +40.163% |
| 2026-01-27 | 57.28 | 58.50 | 56.66 | 58.16 | +2.304% | 372,088 | +44.550% |
| 2026-01-26 | 56.16 | 57.11 | 56.05 | 56.85 | +0.673% | 237,064 | +47.880% |
| 2026-01-23 | 58.17 | 58.87 | 55.89 | 56.47 | -3.156% | 320,546 | +48.876% |
| 2026-01-22 | 59.76 | 60.44 | 57.73 | 58.31 | -1.236% | 235,044 | +44.178% |
| 2026-01-21 | 57.83 | 59.55 | 57.18 | 59.04 | +4.792% | 251,689 | +42.395% |
| 2026-01-20 | 55.25 | 57.42 | 55.12 | 56.34 | -0.984% | 262,885 | +49.219% |
| 2026-01-16 | 58.00 | 58.29 | 56.79 | 56.90 | -0.992% | 247,696 | +47.750% |
| 2026-01-15 | 56.54 | 57.98 | 56.20 | 57.47 | +2.974% | 418,149 | +46.285% |
| 2026-01-14 | 53.96 | 56.32 | 53.96 | 55.81 | +2.857% | 387,941 | +50.636% |
| 2026-01-13 | 54.68 | 55.65 | 54.06 | 54.26 | -0.055% | 280,566 | +54.939% |
| 2026-01-12 | 54.57 | 54.95 | 53.60 | 54.29 | -1.434% | 230,837 | +54.854% |
| 2026-01-09 | 54.92 | 55.36 | 54.20 | 55.08 | +0.291% | 220,394 | +52.633% |
| 2026-01-08 | 53.22 | 55.33 | 53.18 | 54.92 | +2.158% | 254,511 | +53.077% |
| 2026-01-07 | 54.27 | 54.29 | 52.54 | 53.76 | -1.969% | 237,433 | +56.380% |
| 2026-01-06 | 52.36 | 54.94 | 52.08 | 54.84 | +5.401% | 357,576 | +53.301% |
| 2026-01-05 | 51.65 | 54.17 | 51.65 | 52.03 | +1.167% | 331,102 | +61.580% |
| 2026-01-02 | 50.47 | 51.55 | 50.27 | 51.43 | +4.236% | 265,462 | +63.465% |
| 2025-12-31 | 50.24 | 50.38 | 49.13 | 49.34 | -1.102% | 201,844 | +70.389% |
| 2025-12-30 | 50.11 | 50.58 | 49.89 | 49.89 | -0.260% | 148,514 | +68.511% |
| 2025-12-29 | 50.04 | 50.82 | 49.55 | 50.02 | -0.734% | 172,858 | +68.073% |
| 2025-12-26 | 50.56 | 50.67 | 50.04 | 50.39 | +0.299% | 133,681 | +66.839% |
| 2025-12-24 | 50.02 | 50.51 | 49.99 | 50.24 | +0.219% | 103,546 | +67.337% |
| 2025-12-23 | 50.19 | 50.55 | 49.62 | 50.13 | -0.870% | 210,178 | +67.704% |
| 2025-12-22 | 51.69 | 52.41 | 50.47 | 50.57 | -0.648% | 293,299 | +66.245% |
| 2025-12-19 | 50.94 | 52.64 | 50.61 | 50.90 | +0.079% | 646,962 | +65.167% |
| 2025-12-18 | 51.19 | 51.71 | 50.49 | 50.86 | +1.740% | 353,979 | +65.297% |
| 2025-12-17 | 50.40 | 51.42 | 49.81 | 49.99 | -0.794% | 330,254 | +68.174% |
| 2025-12-16 | 50.59 | 50.79 | 49.82 | 50.39 | -0.297% | 296,712 | +66.839% |
| 2025-12-15 | 51.03 | 51.03 | 49.50 | 50.54 | -0.099% | 372,170 | +66.343% |
| 2025-12-12 | 51.65 | 52.63 | 50.24 | 50.59 | -2.730% | 333,109 | +66.179% |
| 2025-12-11 | 52.64 | 53.00 | 51.80 | 52.01 | -1.440% | 240,924 | +61.642% |
| 2025-12-10 | 51.36 | 53.20 | 50.31 | 52.77 | +2.665% | 341,611 | +59.314% |
| 2025-12-09 | 52.12 | 52.45 | 51.27 | 51.40 | -1.721% | 294,816 | +63.560% |
| 2025-12-08 | 53.41 | 53.52 | 51.96 | 52.30 | -0.533% | 349,948 | +60.746% |
| 2025-12-05 | 51.95 | 53.21 | 51.74 | 52.58 | +1.722% | 280,153 | +59.890% |
| 2025-12-04 | 51.14 | 52.33 | 50.35 | 51.69 | +0.701% | 404,410 | +62.643% |
| 2025-12-03 | 47.22 | 51.71 | 47.06 | 51.33 | +9.633% | 889,337 | +63.783% |
| 2025-12-02 | 46.75 | 47.13 | 45.58 | 46.82 | +1.408% | 1,278,892 | +79.560% |
| 2025-12-01 | 45.50 | 46.54 | 45.35 | 46.17 | -0.087% | 477,873 | +82.088% |
| 2025-11-28 | 46.32 | 46.62 | 45.85 | 46.21 | +0.217% | 350,572 | +81.930% |
| 2025-11-26 | 45.09 | 46.43 | 44.77 | 46.11 | +2.036% | 797,348 | +82.325% |
| 2025-11-25 | 44.55 | 46.17 | 44.55 | 45.19 | -0.528% | 604,028 | +86.037% |
| 2025-11-24 | 44.74 | 46.00 | 44.41 | 45.43 | +1.542% | 396,807 | +85.054% |
| 2025-11-21 | 42.45 | 45.29 | 42.34 | 44.74 | +5.619% | 350,927 | +87.908% |
| 2025-11-20 | 44.05 | 44.95 | 42.28 | 42.36 | -1.785% | 504,812 | +98.466% |
| 2025-11-19 | 43.39 | 43.95 | 42.90 | 43.13 | +0.046% | 340,350 | +94.922% |
| 2025-11-18 | 43.13 | 43.80 | 42.89 | 43.11 | -1.440% | 334,678 | +95.013% |
| 2025-11-17 | 43.90 | 44.77 | 43.14 | 43.74 | -1.862% | 489,897 | +92.204% |
| 2025-11-14 | 43.80 | 45.10 | 43.50 | 44.57 | -0.956% | 311,523 | +88.625% |
| 2025-11-13 | 46.00 | 46.70 | 44.83 | 45.00 | -3.764% | 375,315 | +86.822% |
| 2025-11-12 | 47.40 | 47.88 | 46.51 | 46.76 | -0.277% | 347,234 | +79.790% |
| 2025-11-11 | 46.56 | 46.97 | 46.08 | 46.89 | +0.601% | 292,322 | +79.292% |
| 2025-11-10 | 44.35 | 46.66 | 44.26 | 46.61 | +5.274% | 505,698 | +80.369% |
| 2025-11-07 | 46.62 | 47.50 | 43.27 | 44.27 | -14.527% | 766,618 | +89.881% |
| 2025-11-06 | 52.03 | 52.29 | 51.08 | 51.80 | -1.126% | 330,759 | +62.297% |
| 2025-11-05 | 50.88 | 52.86 | 50.27 | 52.39 | +2.968% | 235,476 | +60.470% |
| 2025-11-04 | 52.07 | 52.60 | 50.74 | 50.88 | -4.469% | 210,760 | +65.232% |
| 2025-11-03 | 53.58 | 53.93 | 52.07 | 53.26 | -0.187% | 271,039 | +57.848% |
| 2025-10-31 | 52.74 | 53.54 | 52.50 | 53.36 | +0.870% | 255,546 | +57.552% |
| 2025-10-30 | 54.27 | 55.11 | 52.74 | 52.90 | -2.864% | 286,846 | +58.922% |
| 2025-10-29 | 56.12 | 56.12 | 53.96 | 54.46 | -2.454% | 254,928 | +54.370% |
| 2025-10-28 | 56.37 | 56.59 | 55.48 | 55.83 | -1.413% | 197,698 | +50.582% |
| 2025-10-27 | 58.01 | 58.45 | 56.56 | 56.63 | -0.736% | 202,676 | +48.455% |
| 2025-10-24 | 58.80 | 58.80 | 57.01 | 57.05 | -1.383% | 320,587 | +47.362% |
| 2025-10-23 | 55.89 | 57.90 | 55.16 | 57.85 | +2.844% | 281,296 | +45.324% |
| 2025-10-22 | 57.03 | 57.69 | 50.00 | 56.25 | -3.649% | 544,065 | +49.458% |
| 2025-10-21 | 56.80 | 58.56 | 56.28 | 58.38 | +2.170% | 438,891 | +44.005% |
| 2025-10-20 | 55.53 | 57.25 | 55.12 | 57.14 | +4.806% | 307,738 | +47.130% |
| 2025-10-17 | 54.67 | 55.46 | 53.50 | 54.52 | -2.206% | 243,601 | +54.200% |
| 2025-10-16 | 56.15 | 56.19 | 54.90 | 55.75 | +0.324% | 315,005 | +50.798% |
| 2025-10-15 | 54.85 | 55.59 | 53.96 | 55.57 | +3.348% | 354,556 | +51.287% |
| 2025-10-14 | 50.50 | 55.04 | 50.50 | 53.77 | +4.246% | 363,545 | +56.351% |
| 2025-10-13 | 50.25 | 51.94 | 49.81 | 51.58 | +6.636% | 438,728 | +62.990% |
| 2025-10-10 | 52.45 | 53.05 | 48.25 | 48.37 | -7.849% | 288,338 | +73.806% |
| 2025-10-09 | 52.44 | 52.54 | 51.49 | 52.49 | -0.171% | 202,950 | +60.164% |
| 2025-10-08 | 51.01 | 52.80 | 51.01 | 52.58 | +3.037% | 192,776 | +59.890% |
| 2025-10-07 | 53.43 | 53.79 | 50.64 | 51.03 | -3.753% | 249,993 | +64.746% |
| 2025-10-06 | 53.58 | 53.58 | 52.70 | 53.02 | +0.837% | 283,648 | +58.563% |
| 2025-10-03 | 53.07 | 53.93 | 51.98 | 52.58 | -0.133% | 490,091 | +59.890% |
| 2025-10-02 | 52.42 | 53.17 | 51.95 | 52.65 | +2.094% | 289,831 | +59.677% |
| 2025-10-01 | 52.50 | 53.20 | 50.95 | 51.57 | -3.082% | 388,135 | +63.021% |
| 2025-09-30 | 52.75 | 53.21 | 52.19 | 53.21 | +0.853% | 328,678 | +57.997% |
| 2025-09-29 | 53.87 | 53.87 | 52.49 | 52.76 | -0.640% | 586,438 | +59.344% |
| 2025-09-26 | 53.01 | 53.23 | 51.60 | 53.10 | +0.227% | 332,235 | +58.324% |
| 2025-09-25 | 53.99 | 54.44 | 52.72 | 52.98 | -3.655% | 411,577 | +58.683% |
| 2025-09-24 | 54.97 | 55.60 | 54.44 | 54.99 | +0.200% | 418,582 | +52.882% |
| 2025-09-23 | 55.37 | 55.78 | 54.29 | 54.88 | -0.164% | 404,472 | +53.189% |
| 2025-09-22 | 54.03 | 55.24 | 54.03 | 54.97 | +1.910% | 408,357 | +52.938% |
| 2025-09-19 | 56.55 | 56.55 | 53.40 | 53.94 | -4.615% | 1,238,320 | +55.858% |
| 2025-09-18 | 55.98 | 56.87 | 55.32 | 56.55 | +4.220% | 445,842 | +48.665% |
| 2025-09-17 | 54.40 | 55.87 | 53.64 | 54.26 | -0.623% | 392,213 | +54.939% |
| 2025-09-16 | 54.49 | 54.91 | 54.15 | 54.60 | +0.627% | 496,336 | +53.974% |
| 2025-09-15 | 52.96 | 54.31 | 52.64 | 54.26 | +3.117% | 551,600 | +54.939% |
| 2025-09-12 | 54.38 | 54.38 | 52.46 | 52.62 | -3.130% | 345,665 | +59.768% |
| 2025-09-11 | 53.02 | 54.34 | 52.78 | 54.32 | +3.408% | 430,060 | +54.768% |
| 2025-09-10 | 53.50 | 53.67 | 52.21 | 52.53 | -0.980% | 281,961 | +60.042% |
| 2025-09-09 | 53.20 | 53.49 | 52.35 | 53.05 | -0.376% | 314,334 | +58.473% |
| 2025-09-08 | 53.60 | 53.91 | 52.13 | 53.25 | +0.358% | 417,768 | +57.878% |
| 2025-09-05 | 53.72 | 54.38 | 52.93 | 53.06 | -0.739% | 332,594 | +58.443% |
| 2025-09-04 | 52.20 | 53.47 | 51.50 | 53.45 | +1.529% | 408,309 | +57.272% |
| 2025-09-03 | 53.20 | 53.49 | 51.93 | 52.65 | -1.034% | 847,396 | +59.677% |
| 2025-09-02 | 52.98 | 53.41 | 52.24 | 53.20 | -2.269% | 372,209 | +58.026% |
| 2025-08-29 | 55.73 | 55.89 | 54.20 | 54.44 | -2.481% | 575,334 | +54.441% |
| 2025-08-28 | 56.58 | 56.58 | 55.78 | 55.82 | -0.658% | 546,872 | +50.609% |
| 2025-08-27 | 55.85 | 56.41 | 55.07 | 56.19 | +1.591% | 514,629 | +49.617% |
| 2025-08-26 | 55.37 | 56.15 | 55.15 | 55.31 | +0.090% | 290,201 | +51.998% |
| 2025-08-25 | 56.09 | 56.40 | 55.10 | 55.26 | -1.743% | 392,845 | +52.135% |
| 2025-08-22 | 53.41 | 56.49 | 53.41 | 56.24 | +5.694% | 411,248 | +49.484% |
| 2025-08-21 | 51.89 | 53.45 | 51.89 | 53.21 | +1.140% | 612,722 | +57.997% |
| 2025-08-20 | 52.95 | 52.95 | 51.22 | 52.61 | -0.811% | 434,347 | +59.799% |
| 2025-08-19 | 53.04 | 53.83 | 52.75 | 53.04 | +0.550% | 340,048 | +58.503% |
| 2025-08-18 | 52.78 | 53.60 | 52.51 | 52.75 | 0.000% | 499,194 | +59.374% |
| 2025-08-15 | 54.10 | 54.10 | 52.40 | 52.75 | -2.170% | 452,415 | +59.374% |
| 2025-08-14 | 53.47 | 54.15 | 53.02 | 53.92 | -1.642% | 332,144 | +55.916% |
| 2025-08-13 | 53.67 | 54.89 | 53.62 | 54.82 | +2.563% | 444,084 | +53.356% |
| 2025-08-12 | 52.37 | 53.64 | 51.20 | 53.45 | +5.154% | 629,701 | +57.287% |
| 2025-08-11 | 51.50 | 52.13 | 50.51 | 50.83 | -0.157% | 648,938 | +65.394% |
| 2025-08-08 | 49.28 | 52.72 | 47.18 | 50.91 | +7.929% | 830,809 | +65.135% |
| 2025-08-07 | 48.90 | 48.90 | 46.72 | 47.17 | -1.995% | 364,963 | +78.228% |
| 2025-08-06 | 48.83 | 48.83 | 47.20 | 48.13 | -2.195% | 588,969 | +74.673% |
| 2025-08-05 | 49.89 | 50.15 | 48.57 | 49.21 | -0.505% | 431,919 | +70.839% |
| 2025-08-04 | 48.69 | 49.47 | 48.26 | 49.46 | +1.125% | 609,401 | +69.976% |
| 2025-08-01 | 48.45 | 49.49 | 47.53 | 48.91 | -0.932% | 552,177 | +71.887% |
| 2025-07-31 | 50.46 | 50.70 | 48.99 | 49.37 | -3.423% | 390,163 | +70.286% |
| 2025-07-30 | 52.34 | 52.34 | 50.62 | 51.12 | -0.930% | 367,527 | +64.456% |
| 2025-07-29 | 52.50 | 52.76 | 50.80 | 51.60 | -0.521% | 566,101 | +62.926% |
| 2025-07-28 | 51.10 | 52.51 | 50.89 | 51.87 | +2.672% | 492,884 | +62.078% |
| 2025-07-25 | 50.19 | 50.80 | 49.90 | 50.52 | -0.257% | 308,633 | +66.409% |
| 2025-07-24 | 52.06 | 52.42 | 50.20 | 50.65 | -3.505% | 481,252 | +65.982% |
| 2025-07-23 | 54.34 | 54.64 | 52.26 | 52.49 | -3.476% | 438,876 | +60.164% |
| 2025-07-22 | 54.93 | 55.61 | 53.81 | 54.38 | -1.592% | 321,465 | +54.597% |
| 2025-07-21 | 55.71 | 56.89 | 55.24 | 55.26 | +0.509% | 246,978 | +52.135% |
| 2025-07-18 | 56.17 | 56.17 | 54.96 | 54.98 | -0.848% | 304,398 | +52.910% |
| 2025-07-17 | 55.19 | 55.80 | 54.70 | 55.45 | +0.580% | 532,931 | +51.614% |
| 2025-07-16 | 55.28 | 55.28 | 53.95 | 55.13 | -0.127% | 236,317 | +52.494% |
| 2025-07-15 | 56.98 | 57.34 | 55.15 | 55.20 | -1.481% | 503,290 | +52.301% |
| 2025-07-14 | 56.69 | 56.73 | 55.09 | 56.03 | -2.370% | 314,993 | +50.045% |
| 2025-07-11 | 56.73 | 57.49 | 56.59 | 57.39 | -0.641% | 271,477 | +46.489% |
| 2025-07-10 | 57.48 | 58.90 | 57.43 | 57.76 | +0.689% | 368,338 | +45.551% |
| 2025-07-09 | 57.02 | 57.70 | 55.91 | 57.37 | +0.535% | 290,573 | +46.553% |
| 2025-07-08 | 55.41 | 57.40 | 54.76 | 57.06 | +4.467% | 448,418 | +47.336% |
| 2025-07-07 | 56.49 | 57.10 | 54.21 | 54.62 | -4.959% | 556,263 | +53.918% |
| 2025-07-03 | 56.81 | 57.96 | 56.79 | 57.47 | +1.322% | 182,791 | +46.285% |
| 2025-07-02 | 55.21 | 56.85 | 54.73 | 56.72 | +2.568% | 630,107 | +48.219% |
| 2025-07-01 | 52.70 | 56.00 | 52.32 | 55.30 | +4.557% | 884,927 | +52.025% |
| 2025-06-30 | 52.94 | 53.29 | 52.23 | 52.89 | +0.133% | 600,871 | +58.953% |
| 2025-06-27 | 52.90 | 53.35 | 51.95 | 52.82 | -0.019% | 861,584 | +59.163% |
| 2025-06-26 | 52.47 | 53.53 | 51.70 | 52.83 | +1.052% | 679,811 | +59.133% |
| 2025-06-25 | 52.66 | 52.66 | 51.58 | 52.28 | -0.589% | 607,488 | +60.807% |
| 2025-06-24 | 52.60 | 53.25 | 52.30 | 52.59 | +1.702% | 401,348 | +59.859% |
| 2025-06-23 | 51.00 | 51.76 | 50.25 | 51.71 | +1.392% | 506,396 | +62.580% |
| 2025-06-20 | 50.74 | 51.10 | 50.05 | 51.00 | +1.331% | 1,166,595 | +64.843% |
| 2025-06-18 | 50.18 | 51.02 | 49.63 | 50.33 | +0.842% | 432,695 | +67.038% |
| 2025-06-17 | 49.96 | 50.73 | 49.80 | 49.91 | -1.829% | 480,806 | +68.443% |
| 2025-06-16 | 49.81 | 50.87 | 49.40 | 50.84 | +3.438% | 393,916 | +65.362% |
| 2025-06-13 | 50.88 | 50.90 | 49.08 | 49.15 | -3.552% | 400,082 | +71.048% |
| 2025-06-12 | 50.46 | 51.35 | 50.10 | 50.96 | +0.079% | 493,070 | +64.973% |
| 2025-06-11 | 51.66 | 52.42 | 50.55 | 50.92 | -1.011% | 359,674 | +65.102% |
| 2025-06-10 | 51.14 | 52.16 | 51.14 | 51.44 | +1.061% | 270,012 | +63.433% |
| 2025-06-09 | 50.00 | 51.75 | 50.00 | 50.90 | +3.036% | 406,320 | +65.167% |
| 2025-06-06 | 48.58 | 49.45 | 48.12 | 49.40 | +4.066% | 517,627 | +70.182% |
| 2025-06-05 | 48.20 | 48.27 | 47.04 | 47.47 | -0.939% | 424,707 | +77.101% |
| 2025-06-04 | 47.71 | 48.20 | 47.10 | 47.92 | +2.833% | 542,536 | +75.438% |
| 2025-06-03 | 44.34 | 46.70 | 44.04 | 46.60 | +5.168% | 317,197 | +80.408% |
| 2025-06-02 | 44.32 | 44.66 | 43.85 | 44.31 | -0.203% | 257,572 | +89.731% |
| 2025-05-30 | 45.08 | 45.34 | 43.85 | 44.40 | -2.632% | 370,195 | +89.347% |
| 2025-05-29 | 46.42 | 46.76 | 45.20 | 45.60 | +0.022% | 200,423 | +84.364% |
| 2025-05-28 | 46.73 | 46.73 | 45.50 | 45.59 | -2.188% | 269,917 | +84.404% |
| 2025-05-27 | 46.03 | 46.71 | 45.48 | 46.61 | +3.463% | 458,912 | +80.369% |
| 2025-05-23 | 44.23 | 45.38 | 44.22 | 45.05 | -1.702% | 379,781 | +86.615% |
| 2025-05-22 | 46.73 | 47.58 | 45.79 | 45.83 | -2.696% | 390,223 | +83.439% |
| 2025-05-21 | 47.33 | 48.23 | 46.75 | 47.10 | -1.793% | 484,798 | +78.493% |
| 2025-05-20 | 47.70 | 48.06 | 47.42 | 47.96 | +0.461% | 363,706 | +75.292% |
| 2025-05-19 | 47.30 | 48.34 | 47.13 | 47.74 | -1.810% | 491,473 | +76.100% |
| 2025-05-16 | 48.44 | 48.74 | 47.77 | 48.62 | +0.309% | 411,594 | +72.912% |
| 2025-05-15 | 48.10 | 49.09 | 47.74 | 48.47 | -0.513% | 534,459 | +73.447% |
| 2025-05-14 | 48.44 | 49.17 | 47.52 | 48.72 | +0.350% | 810,646 | +72.557% |
| 2025-05-13 | 47.86 | 49.26 | 47.78 | 48.55 | +2.060% | 643,125 | +73.162% |
| 2025-05-12 | 47.44 | 48.99 | 46.98 | 47.57 | +6.302% | 669,722 | +76.729% |
| 2025-05-09 | 41.97 | 46.68 | 41.51 | 44.75 | +12.071% | 1,177,125 | +87.866% |
| 2025-05-08 | 40.01 | 40.93 | 39.23 | 39.93 | +1.836% | 456,622 | +110.543% |
| 2025-05-07 | 39.12 | 39.28 | 37.97 | 39.21 | 0.000% | 408,640 | +114.410% |