EXTR
Extreme Networks
stockNASDAQ
Market OpenNov 13, 2026 1:32:07 PM EST
26.63USD-2.024%(-0.55)1,506,781
Pre-marketNov 13, 2026 9:01:30 AM EST
27.28USD+0.368%(+0.10)
EXTR Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 27.23 | 27.25 | 26.16 | 26.63 | -2.024% | 1,506,781 | 0.000% |
| 2026-11-12 | 26.18 | 27.30 | 26.17 | 27.18 | +1.912% | 1,249,764 | -2.024% |
| 2026-11-11 | 26.26 | 26.91 | 25.66 | 26.67 | +4.670% | 1,718,286 | -0.150% |
| 2026-11-10 | 25.01 | 25.82 | 24.86 | 25.48 | -0.469% | 2,064,221 | +4.513% |
| 2026-11-09 | 24.39 | 25.66 | 24.08 | 25.60 | +6.533% | 2,238,773 | +4.023% |
| 2026-11-06 | 24.04 | 26.30 | 23.50 | 24.03 | +14.157% | 4,888,123 | +10.820% |
| 2026-11-05 | 22.22 | 22.22 | 20.20 | 21.05 | -7.837% | 2,876,427 | +26.508% |
| 2026-11-04 | 23.75 | 23.75 | 22.46 | 22.84 | +0.132% | 1,977,919 | +16.594% |
| 2026-11-03 | 22.70 | 23.95 | 22.34 | 22.81 | +2.333% | 2,029,901 | +16.747% |
| 2026-11-02 | 22.86 | 23.03 | 22.22 | 22.29 | -1.415% | 1,644,604 | +19.471% |
| 2026-10-30 | 22.79 | 23.13 | 22.06 | 22.61 | -4.154% | 2,211,277 | +17.780% |
| 2026-10-29 | 24.58 | 25.08 | 23.56 | 23.59 | -3.478% | 2,091,973 | +12.887% |
| 2026-10-28 | 25.74 | 26.30 | 23.23 | 24.44 | +2.474% | 3,231,425 | +8.961% |
| 2026-10-27 | 23.16 | 24.04 | 22.90 | 23.85 | +5.066% | 1,692,719 | +11.656% |
| 2026-10-26 | 22.31 | 23.08 | 22.14 | 22.70 | +3.323% | 1,324,202 | +17.313% |
| 2026-10-23 | 21.79 | 22.33 | 21.67 | 21.97 | -0.318% | 915,441 | +21.211% |
| 2026-10-22 | 22.24 | 22.41 | 21.69 | 22.04 | -2.218% | 1,055,199 | +20.826% |
| 2026-10-21 | 22.65 | 22.72 | 22.17 | 22.54 | +1.440% | 931,282 | +18.146% |
| 2026-10-20 | 21.83 | 22.46 | 21.63 | 22.22 | +1.415% | 679,540 | +19.847% |
| 2026-10-19 | 22.14 | 22.34 | 21.71 | 21.91 | +0.828% | 800,359 | +21.543% |
| 2026-10-16 | 22.36 | 22.36 | 21.66 | 21.73 | -2.991% | 912,829 | +22.549% |
| 2026-10-15 | 22.09 | 22.50 | 21.61 | 22.40 | -0.267% | 938,248 | +18.884% |
| 2026-10-14 | 23.10 | 23.46 | 22.38 | 22.46 | -4.385% | 1,018,433 | +18.566% |
| 2026-10-13 | 23.46 | 23.79 | 22.93 | 23.49 | -0.255% | 970,736 | +13.367% |
| 2026-10-12 | 24.11 | 24.11 | 23.51 | 23.55 | -2.646% | 1,111,515 | +13.079% |
| 2026-10-09 | 24.22 | 24.74 | 23.52 | 24.19 | +0.041% | 1,331,931 | +10.087% |
| 2026-10-08 | 24.19 | 24.75 | 24.04 | 24.18 | -1.707% | 1,993,910 | +10.132% |
| 2026-10-07 | 24.23 | 25.18 | 24.12 | 24.60 | +0.244% | 2,079,460 | +8.252% |
| 2026-10-06 | 23.58 | 24.57 | 23.36 | 24.54 | +5.186% | 1,742,450 | +8.517% |
| 2026-10-05 | 23.00 | 23.71 | 22.72 | 23.33 | +0.908% | 1,822,291 | +14.145% |
| 2026-10-02 | 22.50 | 23.48 | 22.31 | 23.12 | +5.234% | 1,976,501 | +15.182% |
| 2026-10-01 | 21.90 | 22.03 | 21.24 | 21.97 | +2.424% | 1,645,496 | +21.211% |
| 2026-09-30 | 21.24 | 21.69 | 21.14 | 21.45 | +1.804% | 1,985,130 | +24.149% |
| 2026-09-29 | 21.32 | 21.32 | 20.76 | 21.07 | +0.333% | 1,665,519 | +26.388% |
| 2026-09-28 | 21.44 | 21.44 | 20.88 | 21.00 | -2.416% | 1,591,909 | +26.810% |
| 2026-09-25 | 21.77 | 21.94 | 21.50 | 21.52 | -0.555% | 1,771,565 | +23.745% |
| 2026-09-24 | 21.67 | 21.88 | 21.50 | 21.64 | -1.770% | 1,172,794 | +23.059% |
| 2026-09-23 | 22.09 | 22.09 | 21.69 | 22.03 | -0.362% | 954,276 | +20.881% |
| 2026-09-22 | 22.75 | 22.76 | 21.84 | 22.11 | -2.728% | 1,489,953 | +20.443% |
| 2026-09-21 | 22.55 | 22.79 | 22.18 | 22.73 | +1.883% | 917,691 | +17.158% |
| 2026-09-18 | 22.54 | 22.70 | 21.93 | 22.31 | 0.000% | 2,394,480 | +19.364% |
| 2026-09-17 | 22.42 | 22.92 | 22.24 | 22.31 | +1.919% | 1,746,731 | +19.364% |
| 2026-09-16 | 22.21 | 22.40 | 21.64 | 21.89 | -0.726% | 1,219,797 | +21.654% |
| 2026-09-15 | 21.76 | 22.10 | 21.73 | 22.05 | +1.942% | 1,254,438 | +20.771% |
| 2026-09-14 | 21.27 | 22.13 | 21.07 | 21.63 | -2.568% | 1,650,784 | +23.116% |
| 2026-09-11 | 21.51 | 22.49 | 21.51 | 22.20 | +4.816% | 1,127,464 | +19.955% |
| 2026-09-10 | 21.10 | 21.59 | 21.06 | 21.18 | -1.305% | 1,188,628 | +25.732% |
| 2026-09-09 | 21.62 | 21.79 | 21.36 | 21.46 | -0.878% | 1,073,996 | +24.091% |
| 2026-09-08 | 21.79 | 21.91 | 21.36 | 21.65 | -0.230% | 1,202,148 | +23.002% |
| 2026-09-04 | 22.14 | 22.15 | 21.43 | 21.70 | -0.868% | 803,205 | +22.719% |
| 2026-09-03 | 22.06 | 22.29 | 21.72 | 21.89 | -0.545% | 1,786,557 | +21.654% |
| 2026-09-02 | 21.79 | 22.04 | 21.66 | 22.01 | +1.056% | 1,104,946 | +20.990% |
| 2026-09-01 | 22.19 | 22.32 | 21.72 | 21.78 | -3.157% | 1,334,146 | +22.268% |
| 2026-08-31 | 22.66 | 22.83 | 22.22 | 22.49 | -0.399% | 1,131,653 | +18.408% |
| 2026-08-28 | 23.12 | 23.40 | 22.32 | 22.58 | -2.798% | 1,638,828 | +17.936% |
| 2026-08-27 | 23.10 | 23.31 | 22.72 | 23.23 | +1.708% | 1,804,527 | +14.636% |
| 2026-08-26 | 22.60 | 23.06 | 22.53 | 22.84 | +0.928% | 1,315,424 | +16.594% |
| 2026-08-25 | 22.95 | 23.08 | 22.43 | 22.63 | +1.117% | 1,126,680 | +17.676% |
| 2026-08-24 | 22.72 | 22.72 | 22.23 | 22.38 | -2.780% | 1,065,595 | +18.990% |
| 2026-08-21 | 22.30 | 23.04 | 22.02 | 23.02 | +3.136% | 1,513,754 | +15.682% |
| 2026-08-20 | 22.57 | 22.94 | 22.29 | 22.32 | -2.062% | 1,169,646 | +19.310% |
| 2026-08-19 | 24.04 | 24.11 | 22.76 | 22.79 | -4.042% | 1,426,343 | +16.849% |
| 2026-08-18 | 23.32 | 24.20 | 23.32 | 23.75 | -2.183% | 2,011,268 | +12.126% |
| 2026-08-17 | 24.02 | 24.40 | 23.92 | 24.28 | -0.533% | 1,386,811 | +9.679% |
| 2026-08-14 | 24.05 | 25.20 | 24.05 | 24.41 | +1.497% | 1,317,730 | +9.095% |
| 2026-08-13 | 24.06 | 25.10 | 23.98 | 24.05 | -1.515% | 2,478,039 | +10.728% |
| 2026-08-12 | 24.45 | 24.88 | 24.34 | 24.42 | +2.176% | 1,410,223 | +9.050% |
| 2026-08-11 | 23.77 | 24.29 | 23.51 | 23.90 | +1.529% | 1,227,996 | +11.423% |
| 2026-08-10 | 24.18 | 24.49 | 23.49 | 23.54 | -1.794% | 2,177,770 | +13.127% |
| 2026-08-07 | 24.74 | 24.93 | 23.87 | 23.97 | -1.439% | 1,618,144 | +11.097% |
| 2026-08-06 | 25.79 | 25.88 | 24.15 | 24.32 | -7.140% | 2,931,137 | +9.498% |
| 2026-08-05 | 26.83 | 27.99 | 25.89 | 26.19 | -19.017% | 4,354,925 | +1.680% |
| 2026-08-04 | 31.18 | 32.41 | 30.31 | 32.34 | +7.872% | 2,566,052 | -17.656% |
| 2026-08-03 | 30.33 | 30.44 | 29.53 | 29.98 | -0.531% | 1,738,776 | -11.174% |
| 2026-07-31 | 30.35 | 30.76 | 29.68 | 30.14 | +1.005% | 1,422,515 | -11.646% |
| 2026-07-30 | 30.06 | 30.43 | 29.52 | 29.84 | +2.649% | 1,247,625 | -10.757% |
| 2026-07-29 | 29.99 | 30.36 | 28.93 | 29.07 | -3.068% | 1,670,905 | -8.394% |
| 2026-07-28 | 29.33 | 30.07 | 28.41 | 29.99 | +0.134% | 1,335,017 | -11.204% |
| 2026-07-27 | 30.03 | 30.18 | 29.11 | 29.95 | +1.560% | 1,208,181 | -11.085% |
| 2026-07-24 | 29.75 | 29.95 | 28.99 | 29.49 | -0.807% | 1,187,689 | -9.698% |
| 2026-07-23 | 30.02 | 30.34 | 29.10 | 29.73 | -1.784% | 1,608,695 | -10.427% |
| 2026-07-22 | 30.12 | 30.75 | 30.12 | 30.27 | -0.558% | 1,269,578 | -12.025% |
| 2026-07-21 | 31.01 | 31.03 | 30.21 | 30.44 | +0.528% | 1,677,722 | -12.516% |
| 2026-07-20 | 30.45 | 30.71 | 29.81 | 30.28 | -0.198% | 1,217,974 | -12.054% |
| 2026-07-17 | 29.17 | 30.70 | 28.79 | 30.34 | +1.949% | 2,007,412 | -12.228% |
| 2026-07-16 | 29.82 | 30.20 | 29.10 | 29.76 | -2.426% | 2,188,282 | -10.517% |
| 2026-07-15 | 33.16 | 33.49 | 29.81 | 30.50 | -7.632% | 2,576,165 | -12.689% |
| 2026-07-14 | 33.40 | 33.46 | 32.43 | 33.02 | +0.334% | 1,932,033 | -19.352% |
| 2026-07-13 | 33.26 | 33.46 | 31.94 | 32.91 | -2.373% | 1,600,049 | -19.082% |
| 2026-07-10 | 32.42 | 33.73 | 32.40 | 33.71 | +2.556% | 2,385,040 | -21.003% |
| 2026-07-09 | 32.10 | 33.00 | 31.76 | 32.87 | +5.623% | 2,062,833 | -18.984% |
| 2026-07-08 | 29.86 | 31.25 | 29.36 | 31.12 | +3.664% | 1,483,620 | -14.428% |
| 2026-07-07 | 30.89 | 31.17 | 29.76 | 30.02 | -4.181% | 2,686,070 | -11.292% |
| 2026-07-06 | 29.88 | 31.50 | 29.59 | 31.33 | +5.134% | 1,342,308 | -15.002% |
| 2026-07-02 | 31.16 | 31.25 | 29.40 | 29.80 | -5.186% | 1,945,289 | -10.638% |
| 2026-07-01 | 31.73 | 32.41 | 31.38 | 31.43 | -2.904% | 1,460,377 | -15.272% |
| 2026-06-30 | 31.81 | 33.10 | 31.81 | 32.37 | +1.220% | 2,282,704 | -17.732% |
| 2026-06-29 | 31.62 | 32.43 | 30.57 | 31.98 | +0.756% | 2,329,419 | -16.729% |
| 2026-06-26 | 30.57 | 32.05 | 29.70 | 31.74 | +2.519% | 7,147,630 | -16.100% |
| 2026-06-25 | 31.61 | 31.80 | 30.40 | 30.96 | +0.097% | 2,043,529 | -13.986% |
| 2026-06-24 | 31.67 | 32.09 | 30.75 | 30.93 | -1.653% | 1,570,877 | -13.902% |
| 2026-06-23 | 30.73 | 31.80 | 30.56 | 31.45 | -1.256% | 1,865,810 | -15.326% |
| 2026-06-22 | 31.58 | 32.29 | 31.27 | 31.85 | +1.498% | 1,480,499 | -16.389% |
| 2026-06-18 | 31.69 | 31.78 | 30.87 | 31.38 | +1.784% | 4,274,087 | -15.137% |
| 2026-06-17 | 31.90 | 32.01 | 30.74 | 30.83 | -2.158% | 1,748,852 | -13.623% |
| 2026-06-16 | 32.07 | 32.21 | 31.29 | 31.51 | -0.505% | 1,777,965 | -15.487% |
| 2026-06-15 | 31.50 | 32.06 | 31.12 | 31.67 | +1.800% | 2,280,622 | -15.914% |
| 2026-06-12 | 31.07 | 31.57 | 30.60 | 31.11 | +0.129% | 1,676,429 | -14.401% |
| 2026-06-11 | 29.57 | 31.25 | 29.43 | 31.07 | +8.712% | 2,512,799 | -14.290% |
| 2026-06-10 | 28.75 | 29.61 | 28.38 | 28.58 | -0.522% | 1,575,712 | -6.823% |
| 2026-06-09 | 29.72 | 29.81 | 27.59 | 28.73 | -2.841% | 2,827,618 | -7.309% |
| 2026-06-08 | 28.92 | 30.16 | 28.49 | 29.57 | +5.532% | 2,099,965 | -9.943% |
| 2026-06-05 | 29.05 | 29.39 | 27.98 | 28.02 | -5.370% | 1,764,052 | -4.961% |
| 2026-06-04 | 28.08 | 29.77 | 27.80 | 29.61 | +2.848% | 2,002,301 | -10.064% |
| 2026-06-03 | 29.16 | 29.16 | 28.28 | 28.79 | -2.341% | 2,176,409 | -7.503% |
| 2026-06-02 | 28.45 | 29.48 | 28.37 | 29.48 | +4.799% | 1,969,395 | -9.668% |
| 2026-06-01 | 26.70 | 28.23 | 26.67 | 28.13 | +6.111% | 2,281,012 | -5.332% |
| 2026-05-29 | 26.27 | 26.80 | 25.70 | 26.51 | +1.145% | 2,805,711 | +0.453% |
| 2026-05-28 | 26.87 | 26.93 | 25.80 | 26.21 | -1.725% | 1,400,744 | +1.602% |
| 2026-05-27 | 27.24 | 27.28 | 26.40 | 26.67 | -1.295% | 1,565,986 | -0.150% |
| 2026-05-26 | 25.71 | 27.10 | 25.19 | 27.02 | +5.547% | 2,742,612 | -1.443% |
| 2026-05-22 | 24.37 | 25.84 | 24.37 | 25.60 | +7.113% | 2,699,159 | +4.023% |
| 2026-05-21 | 23.26 | 23.98 | 23.20 | 23.90 | +1.789% | 1,458,347 | +11.423% |
| 2026-05-20 | 23.68 | 24.07 | 23.44 | 23.48 | -0.255% | 1,415,081 | +13.416% |
| 2026-05-19 | 23.93 | 24.06 | 23.27 | 23.54 | -2.364% | 1,773,337 | +13.127% |
| 2026-05-18 | 24.84 | 25.06 | 23.74 | 24.11 | -2.230% | 2,248,150 | +10.452% |
| 2026-05-15 | 24.34 | 25.13 | 24.00 | 24.66 | -0.202% | 2,512,524 | +7.989% |
| 2026-05-14 | 23.42 | 25.05 | 23.10 | 24.71 | +8.520% | 4,471,198 | +7.770% |
| 2026-05-13 | 22.96 | 23.00 | 22.33 | 22.77 | -0.088% | 2,717,443 | +16.952% |
| 2026-05-12 | 24.17 | 24.20 | 22.73 | 22.79 | -6.253% | 2,223,613 | +16.849% |
| 2026-05-11 | 24.22 | 24.50 | 23.88 | 24.31 | +1.123% | 2,280,777 | +9.543% |
| 2026-05-08 | 23.63 | 24.21 | 23.63 | 24.04 | +2.211% | 2,397,562 | +10.774% |
| 2026-05-07 | 23.58 | 23.72 | 23.01 | 23.52 | -0.085% | 2,485,001 | +13.223% |
| 2026-05-06 | 23.75 | 23.88 | 23.34 | 23.54 | -0.717% | 2,873,759 | +13.127% |
| 2026-05-05 | 22.84 | 23.77 | 22.66 | 23.71 | +3.809% | 2,994,773 | +12.315% |
| 2026-05-04 | 22.50 | 23.20 | 22.30 | 22.84 | +2.467% | 3,339,349 | +16.594% |
| 2026-05-01 | 22.02 | 22.43 | 21.70 | 22.29 | +0.905% | 3,567,768 | +19.471% |
| 2026-04-30 | 21.88 | 22.20 | 21.18 | 22.09 | +1.098% | 4,253,884 | +20.552% |
| 2026-04-29 | 18.05 | 22.05 | 17.61 | 21.85 | +28.152% | 8,312,741 | +21.876% |
| 2026-04-28 | 17.35 | 17.48 | 16.71 | 17.05 | -2.348% | 2,822,925 | +56.188% |
| 2026-04-27 | 17.56 | 17.88 | 17.31 | 17.46 | -0.739% | 1,809,538 | +52.520% |
| 2026-04-24 | 16.90 | 17.63 | 16.90 | 17.59 | +4.083% | 2,307,463 | +51.393% |
| 2026-04-23 | 17.55 | 17.73 | 16.39 | 16.90 | -3.868% | 5,414,891 | +57.574% |
| 2026-04-22 | 18.70 | 18.85 | 17.02 | 17.58 | -5.838% | 6,115,263 | +51.479% |
| 2026-04-21 | 18.35 | 19.65 | 18.14 | 18.67 | +2.078% | 5,259,683 | +42.635% |
| 2026-04-20 | 17.99 | 18.31 | 17.99 | 18.29 | +1.668% | 1,867,660 | +45.599% |
| 2026-04-17 | 17.63 | 18.14 | 17.63 | 17.99 | +2.800% | 1,654,128 | +48.027% |
| 2026-04-16 | 17.36 | 17.55 | 17.31 | 17.50 | +0.865% | 1,443,746 | +52.171% |
| 2026-04-15 | 17.52 | 17.62 | 17.11 | 17.35 | -1.027% | 1,332,581 | +53.487% |
| 2026-04-14 | 17.77 | 17.88 | 17.48 | 17.53 | -0.624% | 1,583,988 | +51.911% |
| 2026-04-13 | 17.29 | 17.78 | 17.14 | 17.64 | +1.554% | 2,752,273 | +50.964% |
| 2026-04-10 | 17.88 | 18.04 | 17.20 | 17.37 | -1.642% | 2,901,311 | +53.310% |
| 2026-04-09 | 16.52 | 17.70 | 16.28 | 17.66 | +7.030% | 3,500,117 | +50.793% |
| 2026-04-08 | 16.39 | 16.73 | 16.34 | 16.50 | +4.298% | 2,586,841 | +61.394% |
| 2026-04-07 | 15.35 | 15.88 | 15.35 | 15.82 | +2.329% | 1,745,634 | +68.331% |
| 2026-04-06 | 15.40 | 15.69 | 15.38 | 15.46 | +0.651% | 1,005,478 | +72.251% |
| 2026-04-02 | 14.95 | 15.45 | 14.90 | 15.36 | +1.053% | 1,035,522 | +73.372% |
| 2026-04-01 | 15.18 | 15.46 | 15.18 | 15.20 | +0.796% | 1,348,328 | +75.197% |
| 2026-03-31 | 15.14 | 15.39 | 14.90 | 15.08 | +0.735% | 1,446,066 | +76.592% |
| 2026-03-30 | 15.31 | 15.44 | 14.93 | 14.97 | -1.900% | 1,513,081 | +77.889% |
| 2026-03-27 | 15.23 | 15.33 | 15.07 | 15.26 | -1.294% | 1,048,742 | +74.509% |
| 2026-03-26 | 15.32 | 15.68 | 15.25 | 15.46 | 0.000% | 942,731 | +72.251% |
| 2026-03-25 | 15.33 | 15.49 | 15.21 | 15.46 | +2.046% | 1,035,076 | +72.251% |
| 2026-03-24 | 15.03 | 15.45 | 14.85 | 15.15 | -0.132% | 1,218,234 | +75.776% |
| 2026-03-23 | 14.98 | 15.34 | 14.80 | 15.17 | +3.127% | 1,340,462 | +75.544% |
| 2026-03-20 | 15.13 | 15.16 | 14.53 | 14.71 | -2.129% | 3,543,234 | +81.033% |
| 2026-03-19 | 14.74 | 15.27 | 14.65 | 15.03 | +0.670% | 1,099,680 | +77.179% |
| 2026-03-18 | 14.99 | 15.09 | 14.83 | 14.93 | -0.797% | 1,816,624 | +78.366% |
| 2026-03-17 | 14.84 | 15.09 | 14.80 | 15.05 | +1.483% | 1,150,261 | +76.944% |
| 2026-03-16 | 14.65 | 14.91 | 14.62 | 14.83 | +2.346% | 1,284,952 | +79.568% |
| 2026-03-13 | 14.41 | 14.78 | 14.34 | 14.49 | +1.613% | 1,212,810 | +83.782% |
| 2026-03-12 | 14.34 | 14.47 | 14.20 | 14.26 | -2.128% | 1,032,670 | +86.746% |
| 2026-03-11 | 14.28 | 14.68 | 14.28 | 14.57 | +2.174% | 1,452,055 | +82.773% |
| 2026-03-10 | 14.06 | 14.46 | 14.00 | 14.26 | +1.639% | 1,567,477 | +86.746% |
| 2026-03-09 | 13.71 | 14.10 | 13.54 | 14.03 | +0.358% | 1,479,910 | +89.808% |
| 2026-03-06 | 14.06 | 14.28 | 13.71 | 13.98 | -3.186% | 1,546,405 | +90.486% |
| 2026-03-05 | 14.39 | 14.71 | 14.26 | 14.44 | 0.000% | 1,793,059 | +84.418% |
| 2026-03-04 | 14.27 | 14.65 | 14.12 | 14.44 | +1.762% | 1,791,527 | +84.418% |
| 2026-03-03 | 13.92 | 14.27 | 13.70 | 14.19 | -0.421% | 1,120,574 | +87.667% |
| 2026-03-02 | 13.76 | 14.26 | 13.52 | 14.25 | +1.931% | 1,663,550 | +86.877% |
| 2026-02-27 | 13.77 | 14.12 | 13.60 | 13.98 | -0.498% | 1,647,523 | +90.486% |
| 2026-02-26 | 14.00 | 14.19 | 13.83 | 14.05 | +0.357% | 1,104,744 | +89.537% |
| 2026-02-25 | 13.80 | 14.01 | 13.70 | 14.00 | +1.892% | 1,346,004 | +90.214% |
| 2026-02-24 | 13.86 | 14.12 | 13.73 | 13.74 | -0.290% | 1,016,669 | +93.814% |
| 2026-02-23 | 14.00 | 14.04 | 13.47 | 13.78 | -1.922% | 2,173,231 | +93.251% |
| 2026-02-20 | 14.05 | 14.55 | 13.96 | 14.05 | +0.071% | 1,323,593 | +89.537% |
| 2026-02-19 | 14.07 | 14.21 | 13.80 | 14.04 | -0.567% | 3,576,743 | +89.672% |
| 2026-02-18 | 14.19 | 14.46 | 14.08 | 14.12 | -0.563% | 1,516,846 | +88.598% |
| 2026-02-17 | 14.41 | 14.72 | 14.12 | 14.20 | -1.798% | 1,745,580 | +87.535% |
| 2026-02-13 | 14.32 | 14.51 | 14.10 | 14.46 | +2.263% | 1,788,598 | +84.163% |
| 2026-02-12 | 14.79 | 14.99 | 13.98 | 14.14 | -5.481% | 2,802,014 | +88.331% |
| 2026-02-11 | 15.58 | 15.65 | 14.81 | 14.96 | -3.172% | 2,244,575 | +78.008% |
| 2026-02-10 | 15.62 | 15.80 | 15.39 | 15.45 | +0.065% | 1,259,897 | +72.362% |
| 2026-02-09 | 15.20 | 15.51 | 15.07 | 15.44 | +1.312% | 1,261,852 | +72.474% |
| 2026-02-06 | 15.27 | 15.42 | 14.86 | 15.24 | +1.195% | 1,447,081 | +74.738% |
| 2026-02-05 | 14.88 | 15.20 | 14.70 | 15.06 | +0.400% | 1,702,056 | +76.826% |
| 2026-02-04 | 14.98 | 15.34 | 14.54 | 15.00 | +0.739% | 2,181,711 | +77.533% |
| 2026-02-03 | 14.78 | 15.03 | 14.59 | 14.89 | +0.676% | 2,299,960 | +78.845% |
| 2026-02-02 | 14.46 | 15.13 | 14.45 | 14.79 | +1.440% | 1,698,182 | +80.054% |
| 2026-01-30 | 14.20 | 15.09 | 14.13 | 14.58 | +1.461% | 2,338,321 | +82.647% |
| 2026-01-29 | 14.78 | 14.96 | 13.97 | 14.37 | -4.328% | 3,352,260 | +85.317% |
| 2026-01-28 | 15.50 | 15.60 | 14.40 | 15.02 | +2.177% | 4,503,928 | +77.297% |
| 2026-01-27 | 15.22 | 15.35 | 14.61 | 14.70 | -3.289% | 3,001,915 | +81.156% |
| 2026-01-26 | 14.85 | 15.39 | 14.85 | 15.20 | +3.051% | 2,272,867 | +75.197% |
| 2026-01-23 | 15.18 | 15.28 | 14.74 | 14.75 | -2.897% | 1,674,570 | +80.542% |
| 2026-01-22 | 15.34 | 15.65 | 15.16 | 15.19 | +0.529% | 1,526,977 | +75.313% |
| 2026-01-21 | 15.08 | 15.31 | 14.81 | 15.11 | +0.599% | 1,619,319 | +76.241% |
| 2026-01-20 | 15.51 | 15.78 | 14.95 | 15.02 | -5.890% | 1,277,853 | +77.297% |
| 2026-01-16 | 16.17 | 16.17 | 15.80 | 15.96 | -0.808% | 1,464,682 | +66.855% |
| 2026-01-15 | 16.18 | 16.39 | 16.04 | 16.09 | +0.187% | 1,084,793 | +65.507% |
| 2026-01-14 | 16.15 | 16.16 | 15.77 | 16.06 | -0.557% | 1,087,483 | +65.816% |
| 2026-01-13 | 15.65 | 16.20 | 15.53 | 16.15 | +3.526% | 1,406,806 | +64.892% |
| 2026-01-12 | 15.48 | 15.68 | 15.40 | 15.60 | -0.128% | 1,621,589 | +70.705% |
| 2026-01-09 | 15.76 | 15.98 | 15.53 | 15.62 | -1.451% | 1,024,052 | +70.487% |
| 2026-01-08 | 16.01 | 16.17 | 15.71 | 15.85 | -1.797% | 1,375,125 | +68.013% |
| 2026-01-07 | 16.41 | 16.43 | 16.09 | 16.14 | -1.645% | 1,255,611 | +64.994% |
| 2026-01-06 | 16.60 | 16.60 | 16.23 | 16.41 | -1.441% | 1,350,516 | +62.279% |
| 2026-01-05 | 16.61 | 16.82 | 16.43 | 16.65 | +0.665% | 935,252 | +59.940% |
| 2026-01-02 | 16.82 | 16.93 | 16.22 | 16.54 | -0.661% | 1,173,009 | +61.004% |
| 2025-12-31 | 16.89 | 16.96 | 16.61 | 16.65 | -1.421% | 709,336 | +59.940% |
| 2025-12-30 | 16.92 | 16.95 | 16.80 | 16.89 | -0.177% | 716,743 | +57.667% |
| 2025-12-29 | 16.82 | 16.92 | 16.73 | 16.92 | +0.237% | 749,055 | +57.388% |
| 2025-12-26 | 16.81 | 16.98 | 16.73 | 16.88 | +0.536% | 560,989 | +57.761% |
| 2025-12-24 | 16.77 | 16.80 | 16.67 | 16.79 | +0.119% | 317,031 | +58.606% |
| 2025-12-23 | 16.85 | 16.99 | 16.75 | 16.77 | -1.295% | 932,354 | +58.795% |
| 2025-12-22 | 16.86 | 17.14 | 16.77 | 16.99 | +0.831% | 1,229,972 | +56.739% |
| 2025-12-19 | 16.74 | 17.01 | 16.64 | 16.85 | +0.298% | 2,959,121 | +58.042% |
| 2025-12-18 | 17.00 | 17.14 | 16.62 | 16.80 | +0.901% | 1,358,206 | +58.512% |
| 2025-12-17 | 16.84 | 17.29 | 16.57 | 16.65 | -0.834% | 1,437,183 | +59.940% |
| 2025-12-16 | 16.89 | 16.99 | 16.74 | 16.79 | -0.768% | 760,076 | +58.606% |
| 2025-12-15 | 16.95 | 17.06 | 16.80 | 16.92 | +0.089% | 947,523 | +57.388% |
| 2025-12-12 | 17.28 | 17.34 | 16.86 | 16.91 | -2.452% | 1,621,617 | +57.527% |
| 2025-12-11 | 18.14 | 18.24 | 17.07 | 17.33 | -4.780% | 1,870,620 | +53.664% |
| 2025-12-10 | 18.01 | 18.36 | 17.84 | 18.20 | +0.775% | 1,611,115 | +46.319% |
| 2025-12-09 | 18.10 | 18.30 | 17.90 | 18.06 | -0.496% | 770,587 | +47.453% |
| 2025-12-08 | 17.73 | 18.20 | 17.69 | 18.15 | +3.184% | 928,635 | +46.722% |
| 2025-12-05 | 17.52 | 17.62 | 17.31 | 17.59 | +0.802% | 721,167 | +51.393% |
| 2025-12-04 | 17.45 | 17.52 | 17.28 | 17.45 | +0.230% | 993,729 | +52.607% |
| 2025-12-03 | 17.29 | 17.45 | 16.99 | 17.41 | +0.694% | 652,924 | +52.958% |
| 2025-12-02 | 17.17 | 17.32 | 17.04 | 17.29 | +1.467% | 925,254 | +54.020% |
| 2025-12-01 | 17.21 | 17.36 | 16.98 | 17.04 | -2.629% | 1,149,758 | +56.279% |
| 2025-11-28 | 17.63 | 17.63 | 17.38 | 17.50 | +0.114% | 611,139 | +52.171% |
| 2025-11-26 | 17.49 | 17.76 | 17.38 | 17.48 | +0.057% | 1,804,910 | +52.346% |
| 2025-11-25 | 17.17 | 17.66 | 17.17 | 17.47 | +2.283% | 1,380,056 | +52.433% |
| 2025-11-24 | 17.31 | 17.63 | 17.03 | 17.08 | -1.329% | 1,210,783 | +55.913% |
| 2025-11-21 | 16.88 | 17.41 | 16.73 | 17.31 | +2.305% | 1,408,844 | +53.842% |
| 2025-11-20 | 17.41 | 17.83 | 16.86 | 16.92 | 0.000% | 1,692,415 | +57.388% |
| 2025-11-19 | 17.42 | 17.68 | 16.89 | 16.92 | +1.136% | 1,647,149 | +57.388% |
| 2025-11-18 | 16.90 | 17.12 | 16.71 | 16.73 | -1.762% | 1,500,496 | +59.175% |
| 2025-11-17 | 17.43 | 17.72 | 16.95 | 17.03 | -3.458% | 1,255,054 | +56.371% |
| 2025-11-14 | 17.13 | 17.77 | 17.01 | 17.64 | -0.057% | 1,448,777 | +50.964% |
| 2025-11-13 | 18.25 | 18.43 | 17.20 | 17.65 | -3.394% | 1,911,889 | +50.878% |
| 2025-11-12 | 17.76 | 18.31 | 17.71 | 18.27 | +4.162% | 2,280,018 | +45.758% |
| 2025-11-11 | 18.25 | 18.38 | 17.49 | 17.54 | -2.066% | 1,907,494 | +51.824% |
| 2025-11-10 | 17.89 | 18.25 | 17.57 | 17.91 | +2.813% | 2,504,755 | +48.688% |
| 2025-11-07 | 17.39 | 17.61 | 17.03 | 17.42 | -0.514% | 1,563,666 | +52.870% |
| 2025-11-06 | 17.54 | 17.79 | 17.39 | 17.51 | -0.793% | 1,538,601 | +52.085% |
| 2025-11-05 | 17.79 | 18.03 | 17.49 | 17.65 | -0.843% | 1,559,309 | +50.878% |
| 2025-11-04 | 18.42 | 18.42 | 17.58 | 17.80 | -5.218% | 1,558,443 | +49.607% |
| 2025-11-03 | 19.02 | 19.14 | 18.64 | 18.78 | -1.262% | 2,123,588 | +41.800% |
| 2025-10-31 | 18.87 | 19.59 | 18.86 | 19.02 | +2.672% | 3,382,294 | +40.011% |
| 2025-10-30 | 18.49 | 19.90 | 18.34 | 18.52 | +2.860% | 4,543,990 | +43.752% |
| 2025-10-29 | 19.00 | 19.57 | 16.54 | 18.01 | -15.327% | 5,015,904 | +47.862% |
| 2025-10-28 | 20.78 | 21.65 | 20.68 | 21.27 | +2.555% | 2,356,953 | +25.200% |
| 2025-10-27 | 21.15 | 21.27 | 20.68 | 20.74 | -0.718% | 1,736,353 | +28.399% |
| 2025-10-24 | 21.21 | 21.32 | 20.88 | 20.89 | -1.183% | 681,001 | +27.477% |
| 2025-10-23 | 20.47 | 21.25 | 20.34 | 21.14 | +3.122% | 911,815 | +25.970% |
| 2025-10-22 | 20.70 | 20.73 | 20.14 | 20.50 | -0.870% | 878,354 | +29.902% |
| 2025-10-21 | 20.39 | 20.83 | 20.32 | 20.68 | +1.125% | 848,072 | +28.772% |
| 2025-10-20 | 20.31 | 20.73 | 20.23 | 20.45 | +1.539% | 1,336,123 | +30.220% |
| 2025-10-17 | 20.68 | 20.80 | 19.80 | 20.14 | -3.266% | 1,232,116 | +32.224% |
| 2025-10-16 | 20.68 | 20.96 | 20.51 | 20.82 | +1.710% | 1,431,185 | +27.906% |
| 2025-10-15 | 20.13 | 20.64 | 20.13 | 20.47 | +2.761% | 1,392,269 | +30.093% |
| 2025-10-14 | 19.49 | 20.00 | 19.32 | 19.92 | -0.100% | 935,308 | +33.685% |
| 2025-10-13 | 19.95 | 20.23 | 19.59 | 19.94 | +2.361% | 1,334,826 | +33.551% |
| 2025-10-10 | 21.00 | 21.11 | 19.44 | 19.48 | -6.883% | 2,026,628 | +36.704% |
| 2025-10-09 | 20.54 | 21.16 | 20.44 | 20.92 | +1.751% | 1,790,346 | +27.294% |
| 2025-10-08 | 20.10 | 20.77 | 19.99 | 20.56 | +2.544% | 1,363,326 | +29.523% |
| 2025-10-07 | 20.35 | 20.53 | 19.92 | 20.05 | -0.595% | 1,325,047 | +32.818% |
| 2025-10-06 | 20.42 | 20.50 | 19.95 | 20.17 | -0.591% | 1,494,517 | +32.028% |
| 2025-10-03 | 20.53 | 20.82 | 20.22 | 20.29 | -0.734% | 1,407,391 | +31.247% |
| 2025-10-02 | 21.06 | 21.13 | 20.18 | 20.44 | -2.107% | 1,621,694 | +30.284% |
| 2025-10-01 | 20.46 | 21.25 | 20.46 | 20.88 | +1.114% | 1,781,721 | +27.538% |
| 2025-09-30 | 20.47 | 20.74 | 20.26 | 20.65 | +1.225% | 1,518,868 | +28.959% |
| 2025-09-29 | 20.52 | 20.52 | 20.10 | 20.40 | +0.246% | 2,368,252 | +30.539% |
| 2025-09-26 | 20.90 | 20.95 | 20.22 | 20.35 | -2.678% | 5,001,780 | +30.860% |
| 2025-09-25 | 21.21 | 21.32 | 20.72 | 20.91 | -2.517% | 5,014,508 | +27.355% |
| 2025-09-24 | 21.79 | 22.04 | 21.20 | 21.45 | -1.876% | 2,307,281 | +24.149% |
| 2025-09-23 | 22.29 | 22.45 | 21.82 | 21.86 | -1.620% | 1,423,589 | +21.821% |
| 2025-09-22 | 22.27 | 22.53 | 22.04 | 22.22 | -0.359% | 1,014,160 | +19.847% |
| 2025-09-19 | 22.53 | 22.78 | 22.22 | 22.30 | -1.675% | 2,338,778 | +19.417% |
| 2025-09-18 | 22.60 | 22.75 | 22.40 | 22.68 | +1.887% | 930,212 | +17.416% |
| 2025-09-17 | 22.50 | 22.59 | 22.05 | 22.26 | -1.198% | 1,005,959 | +19.632% |
| 2025-09-16 | 22.26 | 22.54 | 22.12 | 22.53 | +1.031% | 1,074,532 | +18.198% |
| 2025-09-15 | 22.44 | 22.70 | 22.30 | 22.30 | -0.090% | 1,461,886 | +19.417% |
| 2025-09-12 | 22.62 | 22.63 | 22.10 | 22.32 | -2.319% | 1,247,001 | +19.310% |
| 2025-09-11 | 22.48 | 22.89 | 22.31 | 22.85 | +2.191% | 949,365 | +16.543% |
| 2025-09-10 | 22.26 | 22.37 | 22.04 | 22.36 | +1.268% | 753,314 | +19.097% |
| 2025-09-09 | 21.61 | 22.09 | 21.50 | 22.08 | +1.963% | 885,718 | +20.607% |
| 2025-09-08 | 21.80 | 21.85 | 21.51 | 21.66 | -0.207% | 1,089,499 | +22.974% |
| 2025-09-05 | 22.62 | 22.63 | 21.51 | 21.70 | -3.341% | 2,149,659 | +22.719% |
| 2025-09-04 | 21.74 | 22.47 | 21.70 | 22.45 | +3.313% | 1,435,513 | +18.619% |
| 2025-09-03 | 21.85 | 21.94 | 21.45 | 21.73 | +0.742% | 1,191,954 | +22.549% |
| 2025-09-02 | 20.69 | 21.66 | 20.59 | 21.57 | +0.889% | 2,150,030 | +23.459% |
| 2025-08-29 | 22.06 | 22.10 | 21.25 | 21.38 | -3.170% | 2,289,760 | +24.556% |
| 2025-08-28 | 21.52 | 22.09 | 21.52 | 22.08 | +2.650% | 1,424,994 | +20.607% |
| 2025-08-27 | 21.14 | 21.55 | 21.09 | 21.51 | +1.606% | 1,199,638 | +23.803% |
| 2025-08-26 | 20.69 | 21.19 | 20.62 | 21.17 | +2.320% | 2,668,436 | +25.791% |
| 2025-08-25 | 20.66 | 20.84 | 20.65 | 20.69 | +0.097% | 932,760 | +28.710% |
| 2025-08-22 | 20.03 | 20.70 | 20.00 | 20.67 | +3.557% | 1,022,801 | +28.834% |
| 2025-08-21 | 19.79 | 20.05 | 19.73 | 19.96 | +0.352% | 822,835 | +33.417% |
| 2025-08-20 | 19.96 | 19.96 | 19.43 | 19.89 | -0.500% | 1,002,958 | +33.886% |
| 2025-08-19 | 19.93 | 20.29 | 19.70 | 19.99 | +0.604% | 1,158,278 | +33.217% |
| 2025-08-18 | 19.64 | 20.07 | 19.50 | 19.87 | +0.761% | 1,364,041 | +34.021% |
| 2025-08-15 | 19.78 | 19.91 | 19.58 | 19.72 | -0.152% | 1,041,833 | +35.041% |
| 2025-08-14 | 20.28 | 20.38 | 19.33 | 19.75 | -4.173% | 1,588,791 | +34.835% |
| 2025-08-13 | 20.92 | 21.15 | 20.37 | 20.61 | -0.913% | 1,469,226 | +29.209% |
| 2025-08-12 | 20.12 | 20.87 | 20.05 | 20.80 | +3.586% | 1,391,740 | +28.029% |
| 2025-08-11 | 20.02 | 20.33 | 19.74 | 20.08 | +0.652% | 1,515,265 | +32.620% |
| 2025-08-08 | 20.19 | 20.45 | 19.67 | 19.95 | +0.050% | 1,698,461 | +33.484% |
| 2025-08-07 | 20.52 | 20.75 | 19.27 | 19.94 | -1.042% | 1,742,869 | +33.551% |
| 2025-08-06 | 20.50 | 21.34 | 18.83 | 20.15 | +14.035% | 4,427,177 | +32.159% |
| 2025-08-05 | 18.05 | 18.07 | 17.43 | 17.67 | -2.214% | 1,251,742 | +50.707% |
| 2025-08-04 | 17.48 | 18.21 | 17.37 | 18.07 | +4.632% | 1,174,359 | +47.371% |
| 2025-08-01 | 17.26 | 17.56 | 16.85 | 17.27 | -2.208% | 1,223,788 | +54.198% |
| 2025-07-31 | 17.93 | 18.12 | 17.53 | 17.66 | -1.286% | 864,214 | +50.793% |
| 2025-07-30 | 17.92 | 18.15 | 17.76 | 17.89 | -0.167% | 716,777 | +48.854% |
| 2025-07-29 | 18.19 | 18.43 | 17.91 | 17.92 | -0.056% | 878,042 | +48.605% |
| 2025-07-28 | 17.91 | 17.99 | 17.77 | 17.93 | +0.448% | 1,006,773 | +48.522% |
| 2025-07-25 | 17.78 | 17.93 | 17.60 | 17.85 | +0.791% | 733,354 | +49.188% |
| 2025-07-24 | 17.79 | 17.80 | 17.45 | 17.71 | -0.840% | 797,253 | +50.367% |
| 2025-07-23 | 17.92 | 18.50 | 17.81 | 17.86 | +0.733% | 1,336,076 | +49.104% |
| 2025-07-22 | 17.68 | 17.80 | 17.29 | 17.73 | +0.567% | 1,287,557 | +50.197% |
| 2025-07-21 | 17.53 | 17.75 | 17.38 | 17.63 | +0.628% | 798,932 | +51.049% |
| 2025-07-18 | 17.67 | 17.70 | 17.36 | 17.52 | +0.229% | 1,063,931 | +51.998% |
| 2025-07-17 | 17.04 | 17.49 | 17.00 | 17.48 | +2.522% | 983,003 | +52.346% |
| 2025-07-16 | 16.81 | 17.06 | 16.60 | 17.05 | +1.609% | 869,577 | +56.188% |
| 2025-07-15 | 17.19 | 17.25 | 16.75 | 16.78 | -1.699% | 1,128,363 | +58.701% |
| 2025-07-14 | 17.21 | 17.29 | 16.85 | 17.07 | -1.272% | 1,385,787 | +56.005% |
| 2025-07-11 | 17.49 | 17.59 | 17.25 | 17.29 | -2.206% | 768,704 | +54.020% |
| 2025-07-10 | 18.10 | 18.10 | 17.65 | 17.68 | -2.482% | 1,038,191 | +50.622% |
| 2025-07-09 | 18.41 | 18.45 | 17.88 | 18.13 | -1.199% | 1,378,372 | +46.884% |
| 2025-07-08 | 18.57 | 18.67 | 18.33 | 18.35 | -0.703% | 1,504,814 | +45.123% |
| 2025-07-07 | 18.50 | 18.75 | 18.33 | 18.48 | -1.176% | 1,327,614 | +44.102% |
| 2025-07-03 | 18.49 | 18.81 | 18.48 | 18.70 | +1.410% | 623,558 | +42.406% |
| 2025-07-02 | 18.36 | 18.58 | 18.13 | 18.44 | 0.000% | 887,389 | +44.414% |
| 2025-07-01 | 17.86 | 18.48 | 17.82 | 18.44 | +2.730% | 1,461,872 | +44.414% |
| 2025-06-30 | 17.93 | 18.18 | 17.86 | 17.95 | +1.013% | 1,271,740 | +48.357% |
| 2025-06-27 | 18.06 | 18.13 | 17.59 | 17.77 | -1.113% | 2,951,317 | +49.859% |
| 2025-06-26 | 17.84 | 18.14 | 17.78 | 17.97 | +1.012% | 970,169 | +48.191% |
| 2025-06-25 | 17.71 | 17.91 | 17.62 | 17.79 | +0.452% | 1,124,662 | +49.691% |
| 2025-06-24 | 17.47 | 17.80 | 17.29 | 17.71 | +2.965% | 2,094,481 | +50.367% |
| 2025-06-23 | 16.50 | 17.21 | 16.41 | 17.20 | +3.459% | 1,201,361 | +54.826% |
| 2025-06-20 | 16.72 | 16.80 | 16.45 | 16.63 | +0.211% | 1,125,406 | +60.180% |
| 2025-06-18 | 16.57 | 16.85 | 16.45 | 16.59 | +0.121% | 1,072,288 | +60.518% |
| 2025-06-17 | 16.48 | 16.80 | 16.45 | 16.57 | -1.016% | 827,982 | +60.712% |
| 2025-06-16 | 16.23 | 16.82 | 16.23 | 16.74 | +4.104% | 905,923 | +59.080% |
| 2025-06-13 | 16.49 | 16.67 | 15.94 | 16.08 | -3.713% | 932,440 | +65.609% |
| 2025-06-12 | 16.52 | 16.89 | 16.52 | 16.70 | +0.060% | 636,516 | +59.461% |
| 2025-06-11 | 16.94 | 16.94 | 16.60 | 16.69 | -0.891% | 742,413 | +59.557% |
| 2025-06-10 | 17.00 | 17.04 | 16.77 | 16.84 | +0.059% | 960,286 | +58.135% |
| 2025-06-09 | 16.74 | 17.00 | 16.66 | 16.83 | +1.203% | 981,630 | +58.229% |
| 2025-06-06 | 16.64 | 16.66 | 16.47 | 16.63 | +1.650% | 773,783 | +60.132% |
| 2025-06-05 | 16.34 | 16.53 | 16.24 | 16.36 | +0.863% | 1,188,535 | +62.775% |
| 2025-06-04 | 16.40 | 16.58 | 16.18 | 16.22 | -1.098% | 730,026 | +64.180% |
| 2025-06-03 | 16.00 | 16.47 | 15.84 | 16.40 | +2.564% | 1,047,591 | +62.378% |
| 2025-06-02 | 15.66 | 16.00 | 15.55 | 15.99 | +2.042% | 1,258,274 | +66.542% |
| 2025-05-30 | 15.81 | 15.82 | 15.52 | 15.67 | -1.632% | 1,307,674 | +69.943% |
| 2025-05-29 | 16.25 | 16.27 | 15.81 | 15.93 | -1.179% | 947,460 | +67.169% |
| 2025-05-28 | 16.25 | 16.34 | 16.04 | 16.12 | 0.000% | 1,076,115 | +65.199% |