ETOR
eToro Group Ltd. Class A Common Shares
stockNASDAQ
Market OpenOct 5, 2026 3:36:40 PM EDT
25.67USD+0.944%(+0.24)479,325
25.68Bid25.70Ask0.02SpreadPre-marketOct 5, 2026 9:25:30 AM EDT
25.60USD+0.669%(+0.17)
ETOR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 25.32 | 25.91 | 25.32 | 25.67 | +0.983% | 479,325 | 0.000% |
| 2026-10-02 | 26.00 | 26.42 | 25.15 | 25.42 | -1.396% | 1,266,697 | +0.983% |
| 2026-10-01 | 25.44 | 26.02 | 25.16 | 25.78 | +0.311% | 1,110,419 | -0.427% |
| 2026-09-30 | 25.68 | 25.95 | 25.39 | 25.70 | +0.078% | 951,801 | -0.117% |
| 2026-09-29 | 25.85 | 26.08 | 25.42 | 25.68 | -0.542% | 994,051 | -0.039% |
| 2026-09-28 | 26.16 | 26.29 | 25.70 | 25.82 | -2.160% | 1,148,922 | -0.581% |
| 2026-09-25 | 26.99 | 27.14 | 26.35 | 26.39 | -1.567% | 826,325 | -2.728% |
| 2026-09-24 | 26.80 | 27.19 | 26.34 | 26.81 | -1.361% | 1,438,951 | -4.252% |
| 2026-09-23 | 28.00 | 28.09 | 27.08 | 27.18 | -3.549% | 1,274,656 | -5.556% |
| 2026-09-22 | 28.89 | 28.99 | 28.05 | 28.18 | -1.709% | 759,269 | -8.907% |
| 2026-09-21 | 29.50 | 29.80 | 28.22 | 28.67 | +2.101% | 1,069,816 | -10.464% |
| 2026-09-18 | 28.10 | 28.53 | 27.67 | 28.08 | +0.537% | 1,962,408 | -8.583% |
| 2026-09-17 | 28.75 | 28.87 | 27.82 | 27.93 | -1.133% | 833,167 | -8.092% |
| 2026-09-16 | 28.66 | 28.66 | 27.76 | 28.25 | -1.431% | 1,111,030 | -9.133% |
| 2026-09-15 | 29.59 | 29.68 | 28.46 | 28.66 | -4.179% | 1,052,623 | -10.433% |
| 2026-09-14 | 30.17 | 30.78 | 29.65 | 29.91 | -1.450% | 996,880 | -14.176% |
| 2026-09-11 | 29.94 | 30.90 | 29.77 | 30.35 | +1.099% | 1,005,171 | -15.420% |
| 2026-09-10 | 30.14 | 30.73 | 29.96 | 30.02 | -1.895% | 1,096,977 | -14.490% |
| 2026-09-09 | 30.96 | 31.08 | 30.58 | 30.60 | -0.939% | 582,431 | -16.111% |
| 2026-09-08 | 32.28 | 32.40 | 30.75 | 30.89 | -4.866% | 924,684 | -16.899% |
| 2026-09-04 | 32.26 | 32.78 | 32.01 | 32.47 | -0.855% | 832,455 | -20.942% |
| 2026-09-03 | 32.55 | 33.19 | 32.25 | 32.75 | +2.826% | 1,131,645 | -21.618% |
| 2026-09-02 | 31.69 | 32.24 | 31.21 | 31.85 | +0.126% | 911,514 | -19.403% |
| 2026-09-01 | 31.55 | 32.75 | 31.29 | 31.81 | -0.532% | 913,383 | -19.302% |
| 2026-08-31 | 31.06 | 32.26 | 31.00 | 31.98 | +3.062% | 919,594 | -19.731% |
| 2026-08-28 | 31.82 | 31.98 | 30.85 | 31.03 | -3.783% | 938,822 | -17.274% |
| 2026-08-27 | 30.86 | 32.29 | 30.77 | 32.25 | +5.703% | 1,096,816 | -20.403% |
| 2026-08-26 | 30.60 | 31.26 | 30.48 | 30.51 | -1.294% | 1,048,100 | -15.864% |
| 2026-08-25 | 29.30 | 30.91 | 29.21 | 30.91 | +6.330% | 1,274,980 | -16.952% |
| 2026-08-24 | 30.38 | 30.40 | 29.05 | 29.07 | -4.091% | 1,065,494 | -11.696% |
| 2026-08-21 | 30.05 | 30.87 | 29.97 | 30.31 | +2.157% | 2,245,191 | -15.308% |
| 2026-08-20 | 29.34 | 29.87 | 28.53 | 29.67 | +4.105% | 2,084,008 | -13.482% |
| 2026-08-19 | 27.75 | 29.23 | 27.55 | 28.50 | +2.629% | 1,870,969 | -9.930% |
| 2026-08-18 | 28.02 | 28.02 | 27.40 | 27.77 | -1.245% | 1,331,043 | -7.562% |
| 2026-08-17 | 28.26 | 28.72 | 27.73 | 28.12 | -1.610% | 1,824,582 | -8.713% |
| 2026-08-14 | 29.22 | 29.29 | 28.23 | 28.58 | -1.244% | 1,706,282 | -10.182% |
| 2026-08-13 | 28.76 | 29.02 | 28.20 | 28.94 | +1.651% | 1,811,377 | -11.299% |
| 2026-08-12 | 29.37 | 29.50 | 27.88 | 28.47 | -2.932% | 3,550,011 | -9.835% |
| 2026-08-11 | 30.79 | 31.95 | 28.85 | 29.33 | -13.735% | 4,209,265 | -12.479% |
| 2026-08-10 | 35.11 | 35.29 | 33.35 | 34.00 | -3.519% | 2,075,925 | -24.500% |
| 2026-08-07 | 35.82 | 35.85 | 35.04 | 35.24 | -0.676% | 561,994 | -27.157% |
| 2026-08-06 | 35.81 | 36.04 | 35.25 | 35.48 | -1.745% | 601,170 | -27.649% |
| 2026-08-05 | 37.01 | 37.22 | 36.07 | 36.11 | -3.008% | 650,164 | -28.912% |
| 2026-08-04 | 36.45 | 37.38 | 36.32 | 37.23 | +2.224% | 677,066 | -31.050% |
| 2026-08-03 | 36.00 | 37.11 | 35.67 | 36.42 | +2.103% | 565,260 | -29.517% |
| 2026-07-31 | 36.06 | 36.39 | 35.00 | 35.67 | -1.300% | 669,305 | -28.035% |
| 2026-07-30 | 36.40 | 36.49 | 35.38 | 36.14 | +0.305% | 823,703 | -28.971% |
| 2026-07-29 | 37.73 | 38.05 | 35.88 | 36.03 | -5.134% | 943,868 | -28.754% |
| 2026-07-28 | 37.27 | 38.57 | 37.25 | 37.98 | +0.450% | 346,404 | -32.412% |
| 2026-07-27 | 37.34 | 37.92 | 36.85 | 37.81 | +2.800% | 469,367 | -32.108% |
| 2026-07-24 | 36.80 | 37.06 | 36.16 | 36.78 | -0.271% | 497,566 | -30.207% |
| 2026-07-23 | 37.00 | 37.25 | 36.38 | 36.88 | -1.706% | 447,637 | -30.396% |
| 2026-07-22 | 37.84 | 38.09 | 37.14 | 37.52 | -0.846% | 441,768 | -31.583% |
| 2026-07-21 | 36.71 | 38.45 | 36.71 | 37.84 | +3.162% | 626,562 | -32.162% |
| 2026-07-20 | 36.01 | 37.05 | 35.70 | 36.68 | +1.946% | 447,159 | -30.016% |
| 2026-07-17 | 36.36 | 36.67 | 35.33 | 35.98 | -3.900% | 982,029 | -28.655% |
| 2026-07-16 | 38.02 | 38.60 | 37.32 | 37.44 | -2.829% | 604,826 | -31.437% |
| 2026-07-15 | 38.32 | 39.22 | 38.01 | 38.53 | +1.023% | 715,736 | -33.377% |
| 2026-07-14 | 38.79 | 38.79 | 37.82 | 38.14 | -0.196% | 661,319 | -32.695% |
| 2026-07-13 | 39.00 | 39.64 | 37.59 | 38.22 | -2.388% | 1,073,534 | -32.827% |
| 2026-07-10 | 40.98 | 41.41 | 39.14 | 39.15 | -1.633% | 641,651 | -34.432% |
| 2026-07-09 | 39.89 | 40.43 | 39.52 | 39.80 | -0.375% | 473,766 | -35.503% |
| 2026-07-08 | 39.73 | 40.23 | 38.51 | 39.95 | -1.382% | 946,367 | -35.745% |
| 2026-07-07 | 41.52 | 42.20 | 40.48 | 40.51 | -1.937% | 646,891 | -36.633% |
| 2026-07-06 | 40.84 | 41.47 | 39.61 | 41.31 | +2.076% | 913,886 | -37.860% |
| 2026-07-02 | 41.00 | 42.28 | 39.72 | 40.47 | +0.173% | 1,010,554 | -36.570% |
| 2026-07-01 | 39.93 | 40.89 | 39.74 | 40.40 | +2.356% | 566,785 | -36.460% |
| 2026-06-30 | 40.89 | 42.00 | 39.29 | 39.47 | -3.070% | 716,884 | -34.963% |
| 2026-06-29 | 40.80 | 41.31 | 39.56 | 40.72 | -0.025% | 508,859 | -36.960% |
| 2026-06-26 | 37.68 | 41.17 | 37.68 | 40.73 | +6.987% | 1,369,642 | -36.975% |
| 2026-06-25 | 37.02 | 38.42 | 36.47 | 38.07 | +4.216% | 1,165,250 | -32.572% |
| 2026-06-24 | 36.03 | 36.98 | 35.72 | 36.53 | -0.463% | 844,438 | -29.729% |
| 2026-06-23 | 37.75 | 38.19 | 36.48 | 36.70 | -4.315% | 651,604 | -30.054% |
| 2026-06-22 | 39.07 | 40.15 | 38.30 | 38.35 | -1.880% | 575,769 | -33.073% |
| 2026-06-18 | 38.80 | 39.41 | 37.94 | 39.09 | +1.664% | 1,025,010 | -34.331% |
| 2026-06-17 | 38.96 | 40.38 | 38.45 | 38.45 | -1.461% | 539,860 | -33.238% |
| 2026-06-16 | 39.48 | 39.85 | 38.40 | 39.02 | -1.836% | 808,486 | -34.213% |
| 2026-06-15 | 39.89 | 40.55 | 39.20 | 39.75 | +3.193% | 475,591 | -35.421% |
| 2026-06-12 | 38.87 | 39.61 | 38.21 | 38.52 | -1.307% | 376,635 | -33.359% |
| 2026-06-11 | 37.91 | 39.11 | 37.55 | 39.03 | +3.363% | 484,790 | -34.230% |
| 2026-06-10 | 37.80 | 39.07 | 37.75 | 37.76 | -1.074% | 859,902 | -32.018% |
| 2026-06-09 | 38.86 | 39.87 | 37.41 | 38.17 | -2.354% | 633,918 | -32.748% |
| 2026-06-08 | 38.56 | 39.64 | 38.23 | 39.09 | +2.250% | 603,316 | -34.331% |
| 2026-06-05 | 39.47 | 39.49 | 37.78 | 38.23 | -3.630% | 866,176 | -32.854% |
| 2026-06-04 | 39.09 | 40.19 | 39.09 | 39.67 | +1.225% | 362,999 | -35.291% |
| 2026-06-03 | 39.91 | 40.66 | 38.76 | 39.19 | -3.663% | 688,690 | -34.499% |
| 2026-06-02 | 41.60 | 41.64 | 40.59 | 40.68 | -2.376% | 738,360 | -36.898% |
| 2026-06-01 | 41.59 | 42.68 | 41.12 | 41.67 | -0.738% | 840,084 | -38.397% |
| 2026-05-29 | 40.07 | 43.31 | 40.00 | 41.98 | +5.108% | 2,947,658 | -38.852% |
| 2026-05-28 | 38.23 | 40.20 | 37.87 | 39.94 | +3.472% | 835,108 | -35.729% |
| 2026-05-27 | 39.33 | 39.94 | 38.46 | 38.60 | -1.856% | 641,194 | -33.497% |
| 2026-05-26 | 40.92 | 41.13 | 39.27 | 39.33 | -3.721% | 1,138,799 | -34.732% |
| 2026-05-22 | 39.60 | 41.51 | 39.60 | 40.85 | +3.131% | 1,063,125 | -37.160% |
| 2026-05-21 | 39.54 | 39.71 | 38.36 | 39.61 | +0.051% | 725,235 | -35.193% |
| 2026-05-20 | 39.91 | 40.20 | 39.12 | 39.59 | -0.553% | 975,375 | -35.160% |
| 2026-05-19 | 40.73 | 40.84 | 39.71 | 39.81 | -2.235% | 891,812 | -35.519% |
| 2026-05-18 | 40.04 | 41.16 | 39.81 | 40.72 | +0.320% | 893,204 | -36.960% |
| 2026-05-15 | 41.56 | 41.87 | 40.32 | 40.59 | -2.381% | 1,085,521 | -36.758% |
| 2026-05-14 | 41.00 | 41.87 | 39.75 | 41.58 | +0.702% | 1,910,708 | -38.264% |
| 2026-05-13 | 37.87 | 41.30 | 37.49 | 41.29 | +9.785% | 2,827,663 | -37.830% |
| 2026-05-12 | 38.39 | 38.46 | 35.55 | 37.61 | -2.942% | 3,579,810 | -31.747% |
| 2026-05-11 | 38.19 | 39.65 | 37.56 | 38.75 | +0.964% | 2,474,228 | -33.755% |
| 2026-05-08 | 38.29 | 38.62 | 37.38 | 38.38 | +0.366% | 1,073,412 | -33.116% |
| 2026-05-07 | 38.78 | 39.48 | 37.90 | 38.24 | -0.958% | 839,128 | -32.871% |
| 2026-05-06 | 39.01 | 39.16 | 38.02 | 38.61 | -0.771% | 631,575 | -33.515% |
| 2026-05-05 | 38.09 | 39.15 | 37.66 | 38.91 | +1.566% | 1,372,804 | -34.027% |
| 2026-05-04 | 36.72 | 38.69 | 36.63 | 38.31 | +3.793% | 1,373,581 | -32.994% |
| 2026-05-01 | 36.01 | 37.41 | 35.99 | 36.91 | +3.738% | 740,128 | -30.452% |
| 2026-04-30 | 35.75 | 36.23 | 35.44 | 35.58 | -0.476% | 1,056,590 | -27.853% |
| 2026-04-29 | 36.30 | 36.59 | 34.95 | 35.75 | -2.322% | 893,691 | -28.196% |
| 2026-04-28 | 36.41 | 36.66 | 36.06 | 36.60 | +0.577% | 669,388 | -29.863% |
| 2026-04-27 | 36.39 | 36.70 | 35.91 | 36.39 | -0.628% | 553,478 | -29.459% |
| 2026-04-24 | 37.18 | 37.55 | 36.44 | 36.62 | -1.000% | 521,216 | -29.902% |
| 2026-04-23 | 37.44 | 37.65 | 36.27 | 36.99 | -1.753% | 700,725 | -30.603% |
| 2026-04-22 | 37.74 | 38.19 | 37.10 | 37.65 | +0.776% | 838,325 | -31.819% |
| 2026-04-21 | 38.75 | 38.94 | 37.19 | 37.36 | -4.058% | 2,138,983 | -31.290% |
| 2026-04-20 | 37.22 | 39.44 | 37.00 | 38.94 | +3.399% | 2,707,905 | -34.078% |
| 2026-04-17 | 38.50 | 38.68 | 37.44 | 37.66 | -0.895% | 1,325,550 | -31.837% |
| 2026-04-16 | 37.61 | 38.03 | 36.68 | 38.00 | +2.897% | 2,400,702 | -32.447% |
| 2026-04-15 | 35.56 | 37.26 | 35.12 | 36.93 | +6.365% | 2,920,957 | -30.490% |
| 2026-04-14 | 33.69 | 34.79 | 33.69 | 34.72 | +4.233% | 1,389,167 | -26.066% |
| 2026-04-13 | 31.91 | 33.42 | 31.46 | 33.31 | +4.387% | 1,070,346 | -22.936% |
| 2026-04-10 | 32.88 | 32.88 | 31.26 | 31.91 | -0.468% | 850,671 | -19.555% |
| 2026-04-09 | 31.04 | 32.43 | 30.58 | 32.06 | +3.286% | 1,153,168 | -19.931% |
| 2026-04-08 | 31.26 | 31.99 | 30.85 | 31.04 | +4.794% | 1,067,487 | -17.300% |
| 2026-04-07 | 30.21 | 30.36 | 29.25 | 29.62 | -1.856% | 563,605 | -13.336% |
| 2026-04-06 | 29.62 | 30.68 | 29.62 | 30.18 | +1.004% | 755,750 | -14.944% |
| 2026-04-02 | 29.30 | 30.16 | 28.64 | 29.88 | -0.433% | 736,111 | -14.090% |
| 2026-04-01 | 30.95 | 30.99 | 29.90 | 30.01 | -0.067% | 850,038 | -14.462% |
| 2026-03-31 | 29.00 | 30.17 | 29.00 | 30.03 | +3.910% | 1,066,581 | -14.519% |
| 2026-03-30 | 29.15 | 29.70 | 28.44 | 28.90 | -0.516% | 670,208 | -11.176% |
| 2026-03-27 | 29.89 | 30.10 | 28.92 | 29.05 | -3.328% | 964,130 | -11.635% |
| 2026-03-26 | 29.02 | 30.60 | 29.02 | 30.05 | +1.178% | 809,441 | -14.576% |
| 2026-03-25 | 29.69 | 30.10 | 29.16 | 29.70 | +1.193% | 693,663 | -13.569% |
| 2026-03-24 | 29.72 | 29.88 | 28.79 | 29.35 | -2.003% | 936,611 | -12.538% |
| 2026-03-23 | 29.44 | 30.66 | 29.21 | 29.95 | +1.767% | 978,960 | -14.290% |
| 2026-03-20 | 29.26 | 29.66 | 28.87 | 29.43 | +0.170% | 1,330,954 | -12.776% |
| 2026-03-19 | 30.00 | 30.14 | 29.09 | 29.38 | -2.197% | 993,958 | -12.628% |
| 2026-03-18 | 31.14 | 31.42 | 30.01 | 30.04 | -3.532% | 620,233 | -14.547% |
| 2026-03-17 | 30.54 | 31.56 | 30.54 | 31.14 | +1.931% | 429,239 | -17.566% |
| 2026-03-16 | 30.46 | 31.40 | 30.36 | 30.55 | +1.461% | 829,350 | -15.974% |
| 2026-03-13 | 30.43 | 30.70 | 29.82 | 30.11 | +0.434% | 921,762 | -14.746% |
| 2026-03-12 | 30.90 | 31.13 | 29.71 | 29.98 | -2.977% | 1,187,067 | -14.376% |
| 2026-03-11 | 30.67 | 31.47 | 30.28 | 30.90 | -0.387% | 1,132,760 | -16.926% |
| 2026-03-10 | 31.60 | 32.19 | 30.88 | 31.02 | -1.773% | 1,743,288 | -17.247% |
| 2026-03-09 | 31.50 | 32.72 | 30.84 | 31.58 | -0.754% | 1,553,213 | -18.714% |
| 2026-03-06 | 32.27 | 32.62 | 31.21 | 31.82 | -2.691% | 867,725 | -19.327% |
| 2026-03-05 | 32.75 | 33.17 | 32.28 | 32.70 | +0.184% | 841,860 | -21.498% |
| 2026-03-04 | 31.49 | 33.48 | 31.49 | 32.64 | +3.652% | 2,009,013 | -21.354% |
| 2026-03-03 | 30.19 | 31.90 | 29.67 | 31.49 | +2.674% | 1,481,907 | -18.482% |
| 2026-03-02 | 30.12 | 31.34 | 30.02 | 30.67 | 0.000% | 973,218 | -16.303% |
| 2026-02-27 | 31.82 | 31.82 | 30.10 | 30.67 | -4.988% | 1,180,566 | -16.303% |
| 2026-02-26 | 32.59 | 33.25 | 31.60 | 32.28 | -0.493% | 1,069,653 | -20.477% |
| 2026-02-25 | 31.26 | 33.22 | 30.97 | 32.44 | +5.530% | 2,365,966 | -20.869% |
| 2026-02-24 | 30.54 | 31.04 | 30.16 | 30.74 | +0.655% | 2,353,555 | -16.493% |
| 2026-02-23 | 30.64 | 30.95 | 30.02 | 30.54 | -2.053% | 1,256,620 | -15.946% |
| 2026-02-20 | 31.03 | 31.70 | 30.68 | 31.18 | +0.581% | 1,350,503 | -17.672% |
| 2026-02-19 | 31.20 | 31.70 | 30.28 | 31.00 | -2.638% | 1,793,180 | -17.194% |
| 2026-02-18 | 32.42 | 33.60 | 31.55 | 31.84 | -3.719% | 1,952,538 | -19.378% |
| 2026-02-17 | 31.41 | 33.88 | 30.92 | 33.07 | +20.430% | 5,101,612 | -22.377% |
| 2026-02-13 | 26.79 | 28.52 | 26.79 | 27.46 | +2.693% | 2,217,336 | -6.519% |
| 2026-02-12 | 26.94 | 27.57 | 26.39 | 26.74 | -0.742% | 1,968,021 | -4.001% |
| 2026-02-11 | 28.46 | 28.46 | 26.81 | 26.94 | -4.738% | 1,459,272 | -4.714% |
| 2026-02-10 | 28.15 | 29.29 | 28.07 | 28.28 | +0.284% | 1,005,757 | -9.229% |
| 2026-02-09 | 27.06 | 28.29 | 26.90 | 28.20 | +4.406% | 957,234 | -8.972% |
| 2026-02-06 | 25.32 | 27.09 | 25.25 | 27.01 | +9.087% | 1,560,762 | -4.961% |
| 2026-02-05 | 26.15 | 26.80 | 24.74 | 24.76 | -6.707% | 2,248,882 | +3.675% |
| 2026-02-04 | 26.62 | 27.74 | 26.24 | 26.54 | -1.885% | 1,580,873 | -3.278% |
| 2026-02-03 | 28.38 | 28.45 | 26.40 | 27.05 | -4.921% | 2,857,793 | -5.102% |
| 2026-02-02 | 28.70 | 29.30 | 28.34 | 28.45 | -3.231% | 1,445,874 | -9.772% |
| 2026-01-30 | 29.84 | 30.50 | 29.05 | 29.40 | -2.713% | 1,814,641 | -12.687% |
| 2026-01-29 | 31.36 | 31.69 | 29.87 | 30.22 | -3.758% | 1,476,612 | -15.056% |
| 2026-01-28 | 31.90 | 31.90 | 30.85 | 31.40 | -0.222% | 1,045,412 | -18.248% |
| 2026-01-27 | 31.26 | 31.71 | 30.72 | 31.47 | +0.575% | 890,399 | -18.430% |
| 2026-01-26 | 31.12 | 31.68 | 30.81 | 31.29 | -0.572% | 796,035 | -17.961% |
| 2026-01-23 | 31.14 | 31.86 | 31.00 | 31.47 | +1.190% | 1,092,197 | -18.430% |
| 2026-01-22 | 30.76 | 31.37 | 30.58 | 31.10 | +1.767% | 832,101 | -17.460% |
| 2026-01-21 | 30.93 | 31.27 | 30.01 | 30.56 | -0.811% | 863,105 | -16.001% |
| 2026-01-20 | 30.14 | 31.89 | 29.68 | 30.81 | -1.660% | 1,652,209 | -16.683% |
| 2026-01-16 | 31.45 | 31.73 | 31.00 | 31.33 | +0.192% | 1,067,129 | -18.066% |
| 2026-01-15 | 31.50 | 32.40 | 30.67 | 31.27 | -0.160% | 1,979,004 | -17.909% |
| 2026-01-14 | 31.28 | 32.02 | 30.95 | 31.32 | +0.385% | 1,607,207 | -18.040% |
| 2026-01-13 | 31.75 | 32.19 | 30.90 | 31.20 | -2.378% | 1,382,916 | -17.724% |
| 2026-01-12 | 31.62 | 32.68 | 31.42 | 31.96 | +1.075% | 1,221,539 | -19.681% |
| 2026-01-09 | 32.70 | 33.17 | 31.53 | 31.62 | -2.797% | 1,091,756 | -18.817% |
| 2026-01-08 | 33.44 | 33.65 | 32.53 | 32.53 | -2.254% | 1,126,410 | -21.088% |
| 2026-01-07 | 35.00 | 35.00 | 33.24 | 33.28 | -5.050% | 1,488,304 | -22.867% |
| 2026-01-06 | 36.50 | 36.86 | 34.32 | 35.05 | -3.417% | 1,764,570 | -26.762% |
| 2026-01-05 | 35.10 | 36.65 | 34.63 | 36.29 | +1.710% | 1,408,275 | -29.264% |
| 2026-01-02 | 36.04 | 36.15 | 34.81 | 35.68 | +1.566% | 825,336 | -28.055% |
| 2025-12-31 | 35.41 | 35.78 | 35.07 | 35.13 | -1.154% | 1,151,308 | -26.929% |
| 2025-12-30 | 35.75 | 36.16 | 35.48 | 35.54 | -0.364% | 853,265 | -27.772% |
| 2025-12-29 | 35.44 | 36.34 | 35.23 | 35.67 | -0.530% | 913,107 | -28.035% |
| 2025-12-26 | 36.05 | 36.28 | 35.46 | 35.86 | -0.250% | 610,796 | -28.416% |
| 2025-12-24 | 36.25 | 36.46 | 35.51 | 35.95 | -0.745% | 441,899 | -28.595% |
| 2025-12-23 | 36.41 | 36.49 | 35.48 | 36.22 | -0.685% | 983,909 | -29.128% |
| 2025-12-22 | 36.25 | 37.29 | 36.19 | 36.47 | +0.718% | 954,179 | -29.613% |
| 2025-12-19 | 35.29 | 36.49 | 35.29 | 36.21 | +1.799% | 1,264,711 | -29.108% |
| 2025-12-18 | 35.35 | 36.67 | 35.35 | 35.57 | +2.330% | 1,048,633 | -27.832% |
| 2025-12-17 | 36.03 | 36.45 | 34.70 | 34.76 | -3.498% | 1,411,275 | -26.151% |
| 2025-12-16 | 35.87 | 36.92 | 35.77 | 36.02 | -1.450% | 1,900,763 | -28.734% |
| 2025-12-15 | 37.96 | 38.27 | 36.00 | 36.55 | -3.689% | 1,322,780 | -29.767% |
| 2025-12-12 | 39.33 | 39.48 | 37.74 | 37.95 | -3.361% | 1,265,866 | -32.358% |
| 2025-12-11 | 39.94 | 40.65 | 38.39 | 39.27 | -3.656% | 1,341,814 | -34.632% |
| 2025-12-10 | 42.01 | 42.04 | 40.53 | 40.76 | -3.183% | 909,038 | -37.022% |
| 2025-12-09 | 41.21 | 42.35 | 40.81 | 42.10 | +1.912% | 811,095 | -39.026% |
| 2025-12-08 | 42.26 | 42.70 | 40.21 | 41.31 | -3.953% | 1,770,674 | -37.860% |
| 2025-12-05 | 43.88 | 44.10 | 42.81 | 43.01 | -2.094% | 837,194 | -40.316% |
| 2025-12-04 | 42.70 | 44.21 | 42.40 | 43.93 | +2.881% | 1,445,552 | -41.566% |
| 2025-12-03 | 42.16 | 43.25 | 41.73 | 42.70 | +2.324% | 997,526 | -39.883% |
| 2025-12-02 | 41.95 | 42.77 | 41.08 | 41.73 | -0.358% | 868,150 | -38.486% |
| 2025-12-01 | 40.88 | 42.05 | 40.54 | 41.88 | -0.214% | 1,216,073 | -38.706% |
| 2025-11-28 | 42.00 | 42.97 | 41.72 | 41.97 | -0.024% | 918,646 | -38.837% |
| 2025-11-26 | 40.40 | 42.42 | 39.75 | 41.98 | +5.187% | 1,678,866 | -38.852% |
| 2025-11-25 | 39.04 | 40.07 | 38.30 | 39.91 | +2.596% | 1,682,933 | -35.680% |
| 2025-11-24 | 36.85 | 39.00 | 36.15 | 38.90 | +5.735% | 1,349,371 | -34.010% |
| 2025-11-21 | 36.31 | 37.75 | 36.16 | 36.79 | +0.519% | 1,704,840 | -30.226% |
| 2025-11-20 | 38.81 | 39.34 | 36.02 | 36.60 | -4.464% | 2,601,361 | -29.863% |
| 2025-11-19 | 38.95 | 39.30 | 37.41 | 38.31 | -2.295% | 1,875,457 | -32.994% |
| 2025-11-18 | 38.06 | 39.58 | 37.95 | 39.21 | +1.791% | 1,752,784 | -34.532% |
| 2025-11-17 | 39.58 | 40.06 | 38.00 | 38.52 | -4.889% | 2,576,114 | -33.359% |
| 2025-11-14 | 37.13 | 41.00 | 37.06 | 40.50 | +3.158% | 1,881,926 | -36.617% |
| 2025-11-13 | 40.44 | 40.50 | 38.52 | 39.26 | -5.008% | 2,430,392 | -34.615% |
| 2025-11-12 | 42.75 | 42.86 | 39.91 | 41.33 | +0.218% | 2,511,718 | -37.890% |
| 2025-11-11 | 38.40 | 42.59 | 37.38 | 41.24 | +9.303% | 5,728,077 | -37.755% |
| 2025-11-10 | 35.45 | 38.16 | 34.21 | 37.73 | +8.171% | 4,175,596 | -31.964% |
| 2025-11-07 | 33.00 | 34.98 | 32.66 | 34.88 | +4.213% | 1,942,572 | -26.405% |
| 2025-11-06 | 34.49 | 34.67 | 33.34 | 33.47 | -2.163% | 880,990 | -23.304% |
| 2025-11-05 | 34.64 | 35.23 | 34.06 | 34.21 | -0.668% | 960,577 | -24.963% |
| 2025-11-04 | 35.71 | 36.49 | 34.40 | 34.44 | -5.566% | 874,966 | -25.465% |
| 2025-11-03 | 36.66 | 37.00 | 35.38 | 36.47 | -1.592% | 1,258,009 | -29.613% |
| 2025-10-31 | 37.80 | 38.15 | 36.20 | 37.06 | -1.068% | 2,137,754 | -30.734% |
| 2025-10-30 | 37.83 | 38.62 | 37.21 | 37.46 | -1.187% | 916,837 | -31.474% |
| 2025-10-29 | 38.95 | 39.09 | 37.80 | 37.91 | -2.845% | 441,974 | -32.287% |
| 2025-10-28 | 40.07 | 40.24 | 38.89 | 39.02 | -3.056% | 499,044 | -34.213% |
| 2025-10-27 | 40.00 | 40.44 | 39.35 | 40.25 | +2.496% | 534,552 | -36.224% |
| 2025-10-24 | 38.38 | 39.73 | 38.17 | 39.27 | +3.233% | 447,752 | -34.632% |
| 2025-10-23 | 38.00 | 38.60 | 37.71 | 38.04 | +0.449% | 445,811 | -32.518% |
| 2025-10-22 | 39.14 | 39.40 | 37.46 | 37.87 | -4.561% | 543,390 | -32.215% |
| 2025-10-21 | 39.58 | 40.63 | 38.62 | 39.68 | +0.303% | 727,341 | -35.307% |
| 2025-10-20 | 38.12 | 39.98 | 37.82 | 39.56 | +5.804% | 829,947 | -35.111% |
| 2025-10-17 | 37.77 | 38.53 | 37.25 | 37.39 | -2.959% | 599,126 | -31.345% |
| 2025-10-16 | 38.87 | 39.35 | 37.80 | 38.53 | -0.052% | 653,511 | -33.377% |
| 2025-10-15 | 39.47 | 39.79 | 38.12 | 38.55 | -1.356% | 845,280 | -33.411% |
| 2025-10-14 | 38.50 | 39.75 | 37.73 | 39.08 | -0.711% | 837,051 | -34.314% |
| 2025-10-13 | 39.61 | 39.73 | 38.60 | 39.36 | +1.863% | 1,047,028 | -34.782% |
| 2025-10-10 | 39.48 | 40.34 | 38.25 | 38.64 | -2.152% | 833,256 | -33.566% |
| 2025-10-09 | 41.62 | 41.98 | 39.31 | 39.49 | -3.518% | 979,214 | -34.996% |
| 2025-10-08 | 40.80 | 40.97 | 39.76 | 40.93 | +1.012% | 660,158 | -37.283% |
| 2025-10-07 | 41.65 | 42.97 | 40.41 | 40.52 | -1.650% | 826,706 | -36.649% |
| 2025-10-06 | 41.30 | 41.95 | 40.81 | 41.20 | +0.537% | 830,760 | -37.694% |
| 2025-10-03 | 41.70 | 41.98 | 40.69 | 40.98 | -1.182% | 818,764 | -37.360% |
| 2025-10-02 | 39.54 | 41.48 | 39.45 | 41.47 | +6.170% | 754,638 | -38.100% |
| 2025-10-01 | 40.97 | 42.19 | 39.02 | 39.06 | -5.355% | 1,448,145 | -34.281% |
| 2025-09-30 | 41.94 | 42.51 | 40.84 | 41.27 | -1.715% | 929,441 | -37.800% |
| 2025-09-29 | 41.70 | 42.57 | 41.63 | 41.99 | +2.165% | 479,492 | -38.866% |
| 2025-09-26 | 41.22 | 41.29 | 40.15 | 41.10 | +0.171% | 722,413 | -37.543% |
| 2025-09-25 | 41.90 | 42.13 | 40.75 | 41.03 | -3.300% | 750,838 | -37.436% |
| 2025-09-24 | 44.13 | 45.00 | 42.33 | 42.43 | -3.039% | 557,508 | -39.500% |
| 2025-09-23 | 45.58 | 46.28 | 43.73 | 43.76 | -2.799% | 763,153 | -41.339% |
| 2025-09-22 | 43.40 | 45.16 | 43.08 | 45.02 | +1.971% | 653,222 | -42.981% |
| 2025-09-19 | 44.38 | 44.44 | 43.60 | 44.15 | +0.501% | 908,956 | -41.857% |
| 2025-09-18 | 43.43 | 44.78 | 43.40 | 43.93 | +2.353% | 744,429 | -41.566% |
| 2025-09-17 | 43.60 | 44.19 | 42.59 | 42.92 | -1.174% | 703,293 | -40.191% |
| 2025-09-16 | 43.45 | 43.73 | 42.62 | 43.43 | +0.185% | 499,811 | -40.893% |
| 2025-09-15 | 44.45 | 44.96 | 42.71 | 43.35 | -1.790% | 651,076 | -40.784% |
| 2025-09-12 | 44.40 | 44.84 | 43.90 | 44.14 | -0.563% | 506,381 | -41.844% |
| 2025-09-11 | 43.18 | 44.47 | 42.68 | 44.39 | +4.129% | 1,302,209 | -42.172% |
| 2025-09-10 | 45.10 | 45.67 | 42.42 | 42.63 | -6.122% | 1,412,072 | -39.784% |
| 2025-09-09 | 45.99 | 47.25 | 44.74 | 45.41 | -1.154% | 1,077,269 | -43.471% |
| 2025-09-08 | 46.22 | 46.80 | 45.76 | 45.94 | -0.991% | 901,263 | -44.123% |
| 2025-09-05 | 46.72 | 47.22 | 44.94 | 46.40 | +0.531% | 654,057 | -44.677% |
| 2025-09-04 | 46.90 | 47.00 | 44.51 | 46.16 | -1.588% | 1,161,645 | -44.383% |
| 2025-09-03 | 46.92 | 47.70 | 45.98 | 46.90 | +0.364% | 1,286,909 | -45.267% |
| 2025-09-02 | 43.94 | 47.18 | 43.50 | 46.73 | +5.248% | 1,369,454 | -45.067% |
| 2025-08-29 | 44.41 | 44.65 | 43.60 | 44.40 | 0.000% | 717,393 | -42.185% |
| 2025-08-28 | 44.87 | 45.20 | 44.12 | 44.40 | -0.270% | 462,652 | -42.185% |
| 2025-08-27 | 45.03 | 45.93 | 44.42 | 44.52 | -1.895% | 658,398 | -42.341% |
| 2025-08-26 | 44.53 | 45.98 | 44.53 | 45.38 | +1.430% | 1,296,475 | -43.433% |
| 2025-08-25 | 46.52 | 46.52 | 44.59 | 44.74 | -4.012% | 752,761 | -42.624% |
| 2025-08-22 | 45.00 | 47.70 | 44.85 | 46.61 | +4.180% | 828,895 | -44.926% |
| 2025-08-21 | 43.50 | 45.31 | 43.50 | 44.74 | +0.811% | 478,328 | -42.624% |
| 2025-08-20 | 44.32 | 45.55 | 43.63 | 44.38 | -0.738% | 715,204 | -42.159% |
| 2025-08-19 | 47.90 | 47.90 | 44.50 | 44.71 | -6.131% | 1,118,582 | -42.586% |
| 2025-08-18 | 47.91 | 48.28 | 47.11 | 47.63 | -1.059% | 535,528 | -46.105% |
| 2025-08-15 | 47.60 | 48.90 | 46.82 | 48.14 | +1.220% | 1,105,421 | -46.676% |
| 2025-08-14 | 46.71 | 47.61 | 46.03 | 47.56 | -0.917% | 1,345,618 | -46.026% |
| 2025-08-13 | 51.00 | 51.88 | 47.00 | 48.00 | -5.400% | 3,128,349 | -46.521% |
| 2025-08-12 | 55.49 | 56.48 | 50.00 | 50.74 | -8.246% | 2,730,957 | -49.409% |
| 2025-08-11 | 58.82 | 58.82 | 53.98 | 55.30 | -4.540% | 1,060,544 | -53.580% |
| 2025-08-08 | 56.19 | 58.30 | 56.19 | 57.93 | +2.767% | 385,142 | -55.688% |
| 2025-08-07 | 57.30 | 58.00 | 55.66 | 56.37 | +0.142% | 439,605 | -54.462% |
| 2025-08-06 | 58.00 | 58.09 | 55.52 | 56.29 | -2.890% | 622,104 | -54.397% |
| 2025-08-05 | 59.45 | 59.75 | 57.70 | 57.97 | -2.202% | 302,507 | -55.715% |
| 2025-08-04 | 58.80 | 59.45 | 57.64 | 59.27 | +2.031% | 419,706 | -56.690% |
| 2025-08-01 | 58.06 | 59.03 | 56.71 | 58.09 | -3.119% | 546,147 | -55.810% |
| 2025-07-31 | 62.01 | 63.58 | 59.58 | 59.96 | -3.306% | 415,341 | -57.188% |
| 2025-07-30 | 60.43 | 62.47 | 60.01 | 62.01 | +2.141% | 514,688 | -58.603% |
| 2025-07-29 | 63.55 | 64.32 | 59.77 | 60.71 | -4.394% | 701,428 | -57.717% |
| 2025-07-28 | 65.25 | 65.95 | 61.61 | 63.50 | -2.428% | 808,020 | -59.575% |
| 2025-07-25 | 64.06 | 65.94 | 62.54 | 65.08 | +2.070% | 897,311 | -60.556% |
| 2025-07-24 | 61.72 | 65.20 | 61.43 | 63.76 | +2.245% | 1,107,293 | -59.740% |
| 2025-07-23 | 58.15 | 62.46 | 57.92 | 62.36 | +8.245% | 1,526,946 | -58.836% |
| 2025-07-22 | 56.11 | 58.11 | 55.30 | 57.61 | +2.545% | 616,475 | -55.442% |
| 2025-07-21 | 57.02 | 58.40 | 56.05 | 56.18 | -1.057% | 579,724 | -54.308% |
| 2025-07-18 | 59.00 | 62.19 | 56.42 | 56.78 | -2.339% | 1,585,881 | -54.790% |
| 2025-07-17 | 57.25 | 58.69 | 55.67 | 58.14 | +1.982% | 1,012,304 | -55.848% |
| 2025-07-16 | 54.00 | 57.01 | 52.88 | 57.01 | +5.848% | 1,350,819 | -54.973% |
| 2025-07-15 | 56.24 | 56.66 | 53.31 | 53.86 | -4.147% | 1,560,386 | -52.339% |
| 2025-07-14 | 57.43 | 57.67 | 55.51 | 56.19 | -2.499% | 1,429,397 | -54.316% |
| 2025-07-11 | 59.23 | 59.33 | 57.30 | 57.63 | -2.931% | 1,401,835 | -55.457% |
| 2025-07-10 | 60.59 | 60.86 | 58.45 | 59.37 | -2.688% | 1,072,552 | -56.763% |
| 2025-07-09 | 62.00 | 62.02 | 59.81 | 61.01 | -0.457% | 826,328 | -57.925% |
| 2025-07-08 | 61.50 | 63.21 | 60.58 | 61.29 | +0.123% | 482,532 | -58.117% |
| 2025-07-07 | 62.72 | 62.72 | 60.31 | 61.22 | -2.477% | 1,229,637 | -58.066% |
| 2025-07-03 | 63.37 | 63.55 | 61.20 | 62.77 | -1.025% | 784,474 | -59.105% |
| 2025-07-02 | 63.54 | 64.53 | 62.40 | 63.42 | -1.384% | 1,491,611 | -59.524% |
| 2025-07-01 | 65.08 | 65.89 | 61.50 | 64.31 | -3.424% | 2,651,248 | -60.084% |
| 2025-06-30 | 65.50 | 67.12 | 64.50 | 66.59 | +3.096% | 2,041,344 | -61.451% |
| 2025-06-27 | 67.70 | 68.66 | 63.92 | 64.59 | -4.112% | 1,532,631 | -60.257% |
| 2025-06-26 | 65.00 | 67.52 | 64.20 | 67.36 | +3.615% | 1,399,963 | -61.891% |
| 2025-06-25 | 64.61 | 66.85 | 62.76 | 65.01 | +1.929% | 1,635,139 | -60.514% |
| 2025-06-24 | 61.62 | 65.39 | 60.60 | 63.78 | +5.579% | 1,364,194 | -59.752% |
| 2025-06-23 | 59.30 | 60.90 | 57.51 | 60.41 | +1.529% | 1,061,822 | -57.507% |
| 2025-06-20 | 64.00 | 64.88 | 58.55 | 59.50 | -6.166% | 1,919,020 | -56.857% |
| 2025-06-18 | 60.12 | 64.49 | 58.88 | 63.41 | +6.697% | 1,621,620 | -59.517% |
| 2025-06-17 | 61.00 | 61.85 | 58.50 | 59.43 | -3.366% | 1,232,372 | -56.806% |
| 2025-06-16 | 62.65 | 62.98 | 60.04 | 61.50 | -0.097% | 1,070,840 | -58.260% |
| 2025-06-13 | 60.82 | 63.49 | 60.50 | 61.56 | -4.067% | 888,234 | -58.301% |
| 2025-06-12 | 61.50 | 64.90 | 60.30 | 64.17 | +1.922% | 1,275,495 | -59.997% |
| 2025-06-11 | 66.48 | 66.70 | 62.74 | 62.96 | -5.974% | 2,302,741 | -59.228% |
| 2025-06-10 | 76.64 | 79.96 | 64.15 | 66.96 | -11.860% | 4,524,915 | -61.664% |
| 2025-06-09 | 70.74 | 76.75 | 66.21 | 75.97 | +10.582% | 5,182,936 | -66.210% |
| 2025-06-06 | 63.80 | 73.33 | 62.84 | 68.70 | +9.797% | 2,884,082 | -62.635% |
| 2025-06-05 | 65.95 | 71.48 | 60.61 | 62.57 | -4.254% | 2,321,472 | -58.974% |
| 2025-06-04 | 64.15 | 66.55 | 62.48 | 65.35 | +0.958% | 676,010 | -60.719% |
| 2025-06-03 | 62.27 | 66.42 | 59.81 | 64.73 | +5.699% | 896,537 | -60.343% |
| 2025-06-02 | 58.45 | 61.55 | 57.50 | 61.24 | +3.446% | 1,044,769 | -58.083% |
| 2025-05-30 | 61.93 | 61.93 | 58.11 | 59.20 | -4.616% | 1,234,395 | -56.639% |
| 2025-05-29 | 64.20 | 64.89 | 60.82 | 62.06 | -3.730% | 762,786 | -58.640% |
| 2025-05-28 | 64.93 | 65.30 | 63.60 | 64.47 | -0.785% | 500,919 | -60.183% |
| 2025-05-27 | 66.55 | 66.55 | 63.22 | 64.98 | -0.627% | 766,786 | -60.496% |
| 2025-05-23 | 64.45 | 66.49 | 62.60 | 65.39 | -1.640% | 730,142 | -60.743% |
| 2025-05-22 | 66.26 | 68.44 | 64.05 | 66.48 | +1.403% | 947,651 | -61.387% |
| 2025-05-21 | 65.94 | 71.46 | 64.89 | 65.56 | -0.877% | 2,030,684 | -60.845% |
| 2025-05-20 | 63.30 | 67.16 | 62.20 | 66.14 | +4.503% | 1,686,682 | -61.188% |
| 2025-05-19 | 61.59 | 64.88 | 61.40 | 63.29 | -1.341% | 884,616 | -59.441% |
| 2025-05-16 | 66.59 | 69.45 | 62.44 | 64.15 | -4.039% | 2,055,346 | -59.984% |
| 2025-05-15 | 65.15 | 67.43 | 60.76 | 66.85 | -0.224% | 3,721,279 | -61.601% |
| 2025-05-14 | 69.69 | 74.28 | 65.06 | 67.00 | 0.000% | 13,070,972 | -61.687% |