EZPW
Ezcorp Inc
stockNASDAQ
Market OpenOct 30, 2026 2:26:47 PM EDT
27.97USD-3.916%(-1.14)781,673
EZPW Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 28.88 | 28.88 | 27.72 | 27.97 | -3.916% | 781,673 | 0.000% |
| 2026-10-29 | 29.62 | 30.38 | 29.04 | 29.11 | -1.987% | 496,672 | -3.916% |
| 2026-10-28 | 29.90 | 29.90 | 29.28 | 29.70 | +0.508% | 491,894 | -5.825% |
| 2026-10-27 | 28.89 | 29.70 | 28.79 | 29.55 | +2.818% | 671,945 | -5.347% |
| 2026-10-26 | 28.56 | 29.69 | 28.50 | 28.74 | +0.139% | 694,664 | -2.679% |
| 2026-10-23 | 28.62 | 29.48 | 27.75 | 28.70 | -2.215% | 1,914,908 | -2.544% |
| 2026-10-22 | 32.76 | 32.76 | 28.48 | 29.35 | -11.596% | 2,987,025 | -4.702% |
| 2026-10-21 | 33.53 | 33.54 | 32.89 | 33.20 | +0.454% | 334,820 | -15.753% |
| 2026-10-20 | 32.56 | 33.55 | 32.56 | 33.05 | +0.916% | 484,824 | -15.371% |
| 2026-10-19 | 33.94 | 34.00 | 32.69 | 32.75 | -0.758% | 453,326 | -14.595% |
| 2026-10-16 | 33.72 | 34.23 | 32.91 | 33.00 | -0.392% | 731,239 | -15.242% |
| 2026-10-15 | 32.82 | 33.19 | 32.20 | 33.13 | +1.253% | 806,045 | -15.575% |
| 2026-10-14 | 33.02 | 33.07 | 31.77 | 32.72 | -1.058% | 594,626 | -14.517% |
| 2026-10-13 | 32.97 | 33.25 | 32.51 | 33.07 | +1.317% | 913,375 | -15.422% |
| 2026-10-12 | 32.26 | 33.31 | 31.50 | 32.64 | +2.128% | 665,515 | -14.308% |
| 2026-10-09 | 31.35 | 32.35 | 30.88 | 31.96 | +2.534% | 908,806 | -12.484% |
| 2026-10-08 | 30.22 | 31.49 | 30.22 | 31.17 | +2.398% | 598,118 | -10.266% |
| 2026-10-07 | 30.65 | 30.70 | 29.86 | 30.44 | -1.329% | 891,650 | -8.114% |
| 2026-10-06 | 30.73 | 30.95 | 30.44 | 30.85 | +1.148% | 367,801 | -9.335% |
| 2026-10-05 | 30.20 | 30.77 | 29.81 | 30.50 | +0.993% | 478,544 | -8.295% |
| 2026-10-02 | 30.34 | 31.00 | 30.05 | 30.20 | +0.466% | 445,176 | -7.384% |
| 2026-10-01 | 29.43 | 30.30 | 29.25 | 30.06 | +1.008% | 623,937 | -6.953% |
| 2026-09-30 | 30.38 | 30.47 | 29.32 | 29.76 | -1.326% | 688,133 | -6.015% |
| 2026-09-29 | 31.04 | 31.04 | 29.97 | 30.16 | -2.173% | 498,762 | -7.261% |
| 2026-09-28 | 31.44 | 31.44 | 30.47 | 30.83 | -1.059% | 627,170 | -9.277% |
| 2026-09-25 | 30.74 | 31.36 | 30.41 | 31.16 | +2.872% | 514,134 | -10.237% |
| 2026-09-24 | 30.22 | 31.06 | 29.99 | 30.29 | +0.331% | 1,181,187 | -7.659% |
| 2026-09-23 | 30.27 | 30.49 | 29.87 | 30.19 | -1.693% | 406,418 | -7.353% |
| 2026-09-22 | 30.34 | 31.19 | 30.07 | 30.71 | +1.993% | 603,344 | -8.922% |
| 2026-09-21 | 30.85 | 31.02 | 30.07 | 30.11 | -1.762% | 428,378 | -7.107% |
| 2026-09-18 | 31.33 | 31.59 | 30.59 | 30.65 | -3.129% | 1,477,558 | -8.744% |
| 2026-09-17 | 31.08 | 31.93 | 30.35 | 31.64 | +2.928% | 781,323 | -11.599% |
| 2026-09-16 | 30.60 | 31.34 | 30.35 | 30.74 | +1.318% | 903,156 | -9.011% |
| 2026-09-15 | 32.46 | 32.46 | 29.42 | 30.34 | -6.068% | 1,248,871 | -7.811% |
| 2026-09-14 | 31.99 | 32.76 | 31.99 | 32.30 | -0.524% | 484,989 | -13.406% |
| 2026-09-11 | 32.98 | 33.02 | 32.39 | 32.47 | 0.000% | 414,665 | -13.859% |
| 2026-09-10 | 33.00 | 33.10 | 32.35 | 32.47 | -1.814% | 599,030 | -13.859% |
| 2026-09-09 | 33.00 | 33.44 | 32.79 | 33.07 | -0.060% | 486,583 | -15.422% |
| 2026-09-08 | 33.21 | 33.87 | 33.04 | 33.09 | -0.690% | 460,670 | -15.473% |
| 2026-09-04 | 32.84 | 33.68 | 32.84 | 33.32 | +0.060% | 525,735 | -16.056% |
| 2026-09-03 | 32.97 | 33.51 | 32.61 | 33.30 | +2.179% | 763,908 | -16.006% |
| 2026-09-02 | 31.70 | 32.88 | 31.60 | 32.59 | +2.484% | 609,090 | -14.176% |
| 2026-09-01 | 31.97 | 32.46 | 31.45 | 31.80 | -1.609% | 527,992 | -12.044% |
| 2026-08-31 | 32.70 | 33.13 | 31.86 | 32.32 | -2.061% | 797,501 | -13.459% |
| 2026-08-28 | 34.50 | 34.87 | 32.80 | 33.00 | -4.098% | 595,793 | -15.242% |
| 2026-08-27 | 33.50 | 34.91 | 33.50 | 34.41 | +1.504% | 575,692 | -18.715% |
| 2026-08-26 | 35.70 | 35.92 | 33.44 | 33.90 | -3.775% | 1,900,787 | -17.493% |
| 2026-08-25 | 35.05 | 35.37 | 34.38 | 35.23 | +0.514% | 1,166,200 | -20.607% |
| 2026-08-24 | 32.44 | 35.24 | 32.13 | 35.05 | +8.783% | 2,694,384 | -20.200% |
| 2026-08-21 | 29.14 | 33.31 | 28.99 | 32.22 | +12.031% | 2,370,508 | -13.191% |
| 2026-08-20 | 28.50 | 28.82 | 28.01 | 28.76 | +0.035% | 690,095 | -2.747% |
| 2026-08-19 | 29.28 | 29.45 | 28.70 | 28.75 | -1.440% | 909,141 | -2.713% |
| 2026-08-18 | 28.86 | 29.33 | 28.70 | 29.17 | -0.410% | 979,803 | -4.114% |
| 2026-08-17 | 29.52 | 29.95 | 28.99 | 29.29 | -0.678% | 850,830 | -4.507% |
| 2026-08-14 | 28.47 | 29.56 | 28.09 | 29.49 | +2.932% | 746,600 | -5.154% |
| 2026-08-13 | 29.22 | 29.85 | 28.61 | 28.65 | -0.899% | 1,116,646 | -2.373% |
| 2026-08-12 | 27.13 | 29.01 | 27.11 | 28.91 | +7.193% | 1,476,596 | -3.251% |
| 2026-08-11 | 27.05 | 27.29 | 26.64 | 26.97 | -0.773% | 1,938,151 | +3.708% |
| 2026-08-10 | 27.76 | 28.10 | 27.03 | 27.18 | -2.581% | 1,050,936 | +2.907% |
| 2026-08-07 | 29.19 | 29.61 | 27.20 | 27.90 | -4.387% | 1,765,803 | +0.251% |
| 2026-08-06 | 28.54 | 30.11 | 28.45 | 29.18 | -2.015% | 1,879,283 | -4.147% |
| 2026-08-05 | 30.91 | 31.80 | 29.72 | 29.78 | -3.935% | 977,020 | -6.078% |
| 2026-08-04 | 30.42 | 31.36 | 30.38 | 31.00 | +2.513% | 879,361 | -9.774% |
| 2026-08-03 | 29.57 | 30.46 | 29.57 | 30.24 | +1.579% | 466,522 | -7.507% |
| 2026-07-31 | 29.57 | 30.23 | 28.94 | 29.77 | +2.092% | 603,208 | -6.046% |
| 2026-07-30 | 29.67 | 30.04 | 28.43 | 29.16 | +0.344% | 1,053,665 | -4.081% |
| 2026-07-29 | 29.53 | 29.91 | 29.00 | 29.06 | -3.262% | 833,360 | -3.751% |
| 2026-07-28 | 30.42 | 30.80 | 29.67 | 30.04 | -1.184% | 539,205 | -6.891% |
| 2026-07-27 | 29.77 | 30.55 | 29.18 | 30.40 | +2.911% | 700,962 | -7.993% |
| 2026-07-24 | 30.56 | 31.62 | 29.43 | 29.54 | -2.056% | 832,482 | -5.315% |
| 2026-07-23 | 32.35 | 33.07 | 29.43 | 30.16 | -7.371% | 1,739,137 | -7.261% |
| 2026-07-22 | 32.63 | 32.99 | 31.53 | 32.56 | +0.092% | 568,045 | -14.097% |
| 2026-07-21 | 32.39 | 32.58 | 31.50 | 32.53 | +1.783% | 512,179 | -14.018% |
| 2026-07-20 | 32.46 | 32.88 | 31.94 | 31.96 | -0.405% | 479,855 | -12.484% |
| 2026-07-17 | 31.99 | 32.62 | 31.33 | 32.09 | -1.322% | 578,118 | -12.839% |
| 2026-07-16 | 32.39 | 34.09 | 31.82 | 32.52 | -0.823% | 1,074,019 | -13.991% |
| 2026-07-15 | 31.83 | 32.93 | 30.33 | 32.79 | +2.919% | 991,280 | -14.700% |
| 2026-07-14 | 33.13 | 33.35 | 31.68 | 31.86 | -2.479% | 1,377,400 | -12.210% |
| 2026-07-13 | 34.00 | 34.45 | 32.62 | 32.67 | -4.109% | 518,071 | -14.386% |
| 2026-07-10 | 33.96 | 34.32 | 33.72 | 34.07 | 0.000% | 971,515 | -17.904% |
| 2026-07-09 | 32.71 | 34.33 | 32.32 | 34.07 | +5.939% | 585,970 | -17.904% |
| 2026-07-08 | 35.98 | 35.98 | 32.12 | 32.16 | -9.255% | 1,878,923 | -13.029% |
| 2026-07-07 | 35.43 | 35.70 | 34.48 | 35.44 | +0.482% | 773,064 | -21.078% |
| 2026-07-06 | 35.53 | 36.63 | 35.01 | 35.27 | -0.899% | 1,076,746 | -20.697% |
| 2026-07-02 | 35.54 | 36.11 | 34.70 | 35.59 | +0.169% | 1,152,022 | -21.411% |
| 2026-07-01 | 34.59 | 36.12 | 33.42 | 35.53 | +2.777% | 1,536,276 | -21.278% |
| 2026-06-30 | 33.32 | 34.62 | 33.24 | 34.57 | +3.752% | 1,566,061 | -19.092% |
| 2026-06-29 | 32.95 | 33.38 | 31.71 | 33.32 | +2.460% | 1,389,367 | -16.056% |
| 2026-06-26 | 33.23 | 33.57 | 32.38 | 32.52 | -2.284% | 1,322,587 | -13.991% |
| 2026-06-25 | 32.75 | 34.37 | 32.34 | 33.28 | +2.621% | 1,197,905 | -15.956% |
| 2026-06-24 | 32.77 | 33.56 | 32.23 | 32.43 | +0.154% | 1,437,296 | -13.753% |
| 2026-06-23 | 31.06 | 33.74 | 30.97 | 32.38 | +2.761% | 1,165,305 | -13.620% |
| 2026-06-22 | 31.81 | 32.46 | 31.48 | 31.51 | -0.662% | 868,754 | -11.235% |
| 2026-06-18 | 30.49 | 31.74 | 30.17 | 31.72 | +4.205% | 1,380,139 | -11.822% |
| 2026-06-17 | 30.80 | 31.50 | 30.12 | 30.44 | -1.457% | 1,751,264 | -8.114% |
| 2026-06-16 | 32.28 | 32.36 | 30.33 | 30.89 | -4.187% | 1,502,917 | -9.453% |
| 2026-06-15 | 31.40 | 32.27 | 31.36 | 32.24 | +3.168% | 576,226 | -13.244% |
| 2026-06-12 | 30.76 | 31.78 | 30.60 | 31.25 | +1.626% | 523,325 | -10.496% |
| 2026-06-11 | 29.50 | 30.83 | 28.92 | 30.75 | +5.888% | 1,648,509 | -9.041% |
| 2026-06-10 | 32.05 | 32.13 | 27.86 | 29.04 | -9.448% | 2,563,590 | -3.685% |
| 2026-06-09 | 31.60 | 32.14 | 31.16 | 32.07 | +2.690% | 570,836 | -12.785% |
| 2026-06-08 | 32.00 | 32.30 | 31.21 | 31.23 | -2.254% | 583,586 | -10.439% |
| 2026-06-05 | 31.94 | 32.26 | 31.62 | 31.95 | -0.622% | 572,806 | -12.457% |
| 2026-06-04 | 31.68 | 32.47 | 31.40 | 32.15 | +0.974% | 648,380 | -13.002% |
| 2026-06-03 | 31.06 | 32.00 | 30.89 | 31.84 | +2.511% | 683,110 | -12.155% |
| 2026-06-02 | 31.00 | 31.21 | 30.00 | 31.06 | +0.323% | 999,245 | -9.948% |
| 2026-06-01 | 31.07 | 31.88 | 30.61 | 30.96 | -0.896% | 815,677 | -9.658% |
| 2026-05-29 | 32.07 | 32.35 | 30.83 | 31.24 | -2.830% | 959,229 | -10.467% |
| 2026-05-28 | 33.37 | 33.64 | 31.85 | 32.15 | -3.771% | 870,882 | -13.002% |
| 2026-05-27 | 34.62 | 34.83 | 33.33 | 33.41 | -3.495% | 603,103 | -16.283% |
| 2026-05-26 | 34.23 | 34.83 | 33.88 | 34.62 | +2.456% | 560,705 | -19.209% |
| 2026-05-22 | 33.64 | 34.19 | 33.64 | 33.79 | +1.047% | 500,314 | -17.224% |
| 2026-05-21 | 33.21 | 33.48 | 32.75 | 33.44 | +0.481% | 503,376 | -16.358% |
| 2026-05-20 | 32.40 | 33.43 | 31.93 | 33.28 | +4.228% | 720,628 | -15.956% |
| 2026-05-19 | 33.09 | 33.09 | 31.66 | 31.93 | -4.315% | 806,762 | -12.402% |
| 2026-05-18 | 33.36 | 34.04 | 33.05 | 33.37 | +1.121% | 556,086 | -16.182% |
| 2026-05-15 | 32.45 | 33.10 | 32.17 | 33.00 | +0.671% | 613,599 | -15.242% |
| 2026-05-14 | 33.26 | 33.26 | 32.34 | 32.78 | -0.637% | 536,816 | -14.674% |
| 2026-05-13 | 33.74 | 34.12 | 32.45 | 32.99 | -1.728% | 826,217 | -15.217% |
| 2026-05-12 | 34.38 | 34.41 | 33.34 | 33.57 | -3.117% | 913,079 | -16.682% |
| 2026-05-11 | 34.02 | 35.22 | 33.61 | 34.65 | +3.309% | 897,074 | -19.278% |
| 2026-05-08 | 33.88 | 34.35 | 33.14 | 33.54 | +2.007% | 691,495 | -16.607% |
| 2026-05-07 | 36.98 | 37.13 | 31.76 | 32.88 | -1.675% | 1,817,257 | -14.933% |
| 2026-05-06 | 34.01 | 34.03 | 32.87 | 33.44 | +0.090% | 818,852 | -16.358% |
| 2026-05-05 | 33.08 | 33.68 | 32.67 | 33.41 | +2.453% | 500,597 | -16.283% |
| 2026-05-04 | 32.52 | 32.76 | 32.29 | 32.61 | +0.773% | 432,821 | -14.229% |
| 2026-05-01 | 32.47 | 33.05 | 32.16 | 32.36 | -1.281% | 498,436 | -13.566% |
| 2026-04-30 | 32.55 | 33.14 | 32.14 | 32.78 | +1.549% | 1,004,893 | -14.674% |
| 2026-04-29 | 31.82 | 32.53 | 31.54 | 32.28 | +0.093% | 511,703 | -13.352% |
| 2026-04-28 | 31.59 | 32.50 | 31.59 | 32.25 | +0.718% | 897,438 | -13.271% |
| 2026-04-27 | 32.15 | 32.28 | 31.56 | 32.02 | +0.502% | 476,620 | -12.648% |
| 2026-04-24 | 31.77 | 32.20 | 31.56 | 31.86 | +0.410% | 650,173 | -12.210% |
| 2026-04-23 | 30.60 | 32.46 | 30.51 | 31.73 | +4.409% | 936,817 | -11.850% |
| 2026-04-22 | 30.93 | 31.08 | 30.07 | 30.39 | -0.686% | 538,616 | -7.963% |
| 2026-04-21 | 30.86 | 31.00 | 30.37 | 30.60 | -0.358% | 533,135 | -8.595% |
| 2026-04-20 | 30.73 | 30.96 | 30.23 | 30.71 | +0.557% | 575,524 | -8.922% |
| 2026-04-17 | 30.16 | 30.87 | 30.05 | 30.54 | +1.834% | 461,243 | -8.415% |
| 2026-04-16 | 29.47 | 30.10 | 29.35 | 29.99 | +2.285% | 456,548 | -6.736% |
| 2026-04-15 | 29.75 | 29.75 | 28.95 | 29.32 | -1.246% | 624,070 | -4.604% |
| 2026-04-14 | 29.50 | 29.99 | 29.46 | 29.69 | +0.270% | 780,238 | -5.793% |
| 2026-04-13 | 28.50 | 29.63 | 28.50 | 29.61 | +3.207% | 720,304 | -5.539% |
| 2026-04-10 | 28.32 | 28.77 | 28.28 | 28.69 | +0.879% | 410,062 | -2.510% |
| 2026-04-09 | 28.00 | 28.87 | 27.46 | 28.44 | +1.463% | 913,457 | -1.653% |
| 2026-04-08 | 28.17 | 28.90 | 27.67 | 28.03 | +1.338% | 1,521,889 | -0.214% |
| 2026-04-07 | 26.74 | 27.70 | 26.63 | 27.66 | +4.063% | 906,786 | +1.121% |
| 2026-04-06 | 27.19 | 27.40 | 26.21 | 26.58 | -2.243% | 665,621 | +5.229% |
| 2026-04-02 | 25.89 | 27.36 | 25.77 | 27.19 | +4.497% | 1,418,945 | +2.869% |
| 2026-04-01 | 25.65 | 26.27 | 25.40 | 26.02 | +2.522% | 432,112 | +7.494% |
| 2026-03-31 | 25.39 | 25.46 | 24.40 | 25.38 | +1.317% | 810,760 | +10.205% |
| 2026-03-30 | 25.25 | 25.43 | 24.81 | 25.05 | -0.635% | 497,573 | +11.657% |
| 2026-03-27 | 25.14 | 25.29 | 24.43 | 25.21 | -0.277% | 969,399 | +10.948% |
| 2026-03-26 | 24.95 | 25.54 | 24.90 | 25.28 | -1.250% | 853,017 | +10.641% |
| 2026-03-25 | 26.47 | 26.81 | 25.56 | 25.60 | -2.365% | 776,405 | +9.258% |
| 2026-03-24 | 26.00 | 26.52 | 25.94 | 26.22 | +1.157% | 536,067 | +6.674% |
| 2026-03-23 | 25.75 | 26.28 | 25.61 | 25.92 | +1.887% | 611,386 | +7.909% |
| 2026-03-20 | 26.01 | 26.01 | 25.20 | 25.44 | -1.395% | 1,320,443 | +9.945% |
| 2026-03-19 | 25.80 | 26.33 | 25.59 | 25.80 | -0.193% | 572,985 | +8.411% |
| 2026-03-18 | 26.15 | 26.62 | 25.82 | 25.85 | -1.223% | 572,321 | +8.201% |
| 2026-03-17 | 26.00 | 26.61 | 25.89 | 26.17 | +1.434% | 931,488 | +6.878% |
| 2026-03-16 | 26.13 | 26.29 | 25.68 | 25.80 | -0.271% | 713,468 | +8.411% |
| 2026-03-13 | 26.17 | 26.39 | 25.82 | 25.87 | -0.423% | 601,901 | +8.118% |
| 2026-03-12 | 25.77 | 26.41 | 25.49 | 25.98 | -0.764% | 791,057 | +7.660% |
| 2026-03-11 | 26.27 | 26.45 | 25.90 | 26.18 | -0.833% | 428,959 | +6.837% |
| 2026-03-10 | 26.63 | 26.91 | 26.24 | 26.40 | -1.087% | 1,283,370 | +5.947% |
| 2026-03-09 | 24.94 | 26.71 | 24.50 | 26.69 | +5.369% | 973,773 | +4.796% |
| 2026-03-06 | 24.65 | 25.57 | 24.38 | 25.33 | +0.716% | 1,110,984 | +10.422% |
| 2026-03-05 | 26.32 | 26.46 | 25.04 | 25.15 | -4.951% | 966,875 | +11.213% |
| 2026-03-04 | 26.87 | 26.93 | 26.31 | 26.46 | -0.526% | 742,345 | +5.707% |
| 2026-03-03 | 26.54 | 26.90 | 26.06 | 26.60 | -2.098% | 606,567 | +5.150% |
| 2026-03-02 | 26.08 | 27.30 | 25.98 | 27.17 | +2.412% | 901,296 | +2.944% |
| 2026-02-27 | 26.30 | 26.59 | 26.01 | 26.53 | +0.492% | 866,853 | +5.428% |
| 2026-02-26 | 25.93 | 26.48 | 25.74 | 26.40 | +1.813% | 585,697 | +5.947% |
| 2026-02-25 | 25.77 | 26.09 | 25.36 | 25.93 | +1.966% | 595,399 | +7.867% |
| 2026-02-24 | 25.00 | 25.43 | 24.63 | 25.43 | +1.234% | 917,327 | +9.988% |
| 2026-02-23 | 25.50 | 25.74 | 24.81 | 25.12 | -0.985% | 850,846 | +11.346% |
| 2026-02-20 | 25.23 | 25.42 | 24.77 | 25.37 | +0.396% | 1,721,710 | +10.248% |
| 2026-02-19 | 25.16 | 25.42 | 24.92 | 25.27 | +0.557% | 793,215 | +10.685% |
| 2026-02-18 | 24.75 | 25.17 | 24.44 | 25.13 | +1.412% | 1,659,751 | +11.301% |
| 2026-02-17 | 24.31 | 25.07 | 24.29 | 24.78 | +1.933% | 1,061,420 | +12.873% |
| 2026-02-13 | 24.28 | 24.63 | 23.77 | 24.31 | -0.123% | 692,243 | +15.056% |
| 2026-02-12 | 25.19 | 25.50 | 24.24 | 24.34 | -2.131% | 951,806 | +14.914% |
| 2026-02-11 | 24.97 | 25.39 | 24.58 | 24.87 | +0.525% | 1,100,484 | +12.465% |
| 2026-02-10 | 25.01 | 25.36 | 24.57 | 24.74 | -1.747% | 1,824,565 | +13.056% |
| 2026-02-09 | 26.21 | 26.35 | 25.08 | 25.18 | -1.756% | 1,980,580 | +11.080% |
| 2026-02-06 | 23.75 | 25.77 | 23.46 | 25.63 | +11.726% | 2,566,964 | +9.130% |
| 2026-02-05 | 23.38 | 23.47 | 22.34 | 22.94 | +4.463% | 3,456,275 | +21.927% |
| 2026-02-04 | 22.15 | 22.28 | 21.71 | 21.96 | -0.589% | 885,942 | +27.368% |
| 2026-02-03 | 21.63 | 22.15 | 21.45 | 22.09 | +2.127% | 912,590 | +26.618% |
| 2026-02-02 | 21.38 | 21.92 | 21.31 | 21.63 | +0.839% | 839,203 | +29.311% |
| 2026-01-30 | 20.82 | 21.49 | 20.40 | 21.45 | +1.707% | 772,979 | +30.396% |
| 2026-01-29 | 21.13 | 21.27 | 20.66 | 21.09 | +0.524% | 554,511 | +32.622% |
| 2026-01-28 | 21.43 | 21.52 | 20.94 | 20.98 | -1.641% | 622,623 | +33.317% |
| 2026-01-27 | 21.44 | 21.50 | 21.05 | 21.33 | -0.791% | 325,213 | +31.130% |
| 2026-01-26 | 21.09 | 21.51 | 20.87 | 21.50 | +1.751% | 401,481 | +30.093% |
| 2026-01-23 | 21.86 | 22.08 | 20.86 | 21.13 | -3.029% | 1,107,819 | +32.371% |
| 2026-01-22 | 21.44 | 21.91 | 21.43 | 21.79 | +2.445% | 1,210,728 | +28.362% |
| 2026-01-21 | 21.10 | 21.43 | 20.93 | 21.27 | +0.425% | 695,057 | +31.500% |
| 2026-01-20 | 21.39 | 21.82 | 21.18 | 21.18 | -1.167% | 724,630 | +32.059% |
| 2026-01-16 | 21.57 | 21.72 | 21.34 | 21.43 | -0.511% | 796,715 | +30.518% |
| 2026-01-15 | 21.25 | 21.67 | 21.25 | 21.54 | +0.701% | 700,948 | +29.851% |
| 2026-01-14 | 21.32 | 21.55 | 20.90 | 21.39 | +0.211% | 863,420 | +30.762% |
| 2026-01-13 | 22.03 | 22.11 | 21.25 | 21.34 | -2.579% | 588,983 | +31.038% |
| 2026-01-12 | 21.45 | 21.99 | 21.43 | 21.91 | +2.527% | 569,447 | +27.659% |
| 2026-01-09 | 21.46 | 21.79 | 21.29 | 21.37 | -0.419% | 566,392 | +30.884% |
| 2026-01-08 | 21.23 | 21.74 | 21.22 | 21.46 | +1.131% | 481,581 | +30.336% |
| 2026-01-07 | 21.49 | 21.98 | 21.06 | 21.22 | -1.256% | 856,014 | +31.810% |
| 2026-01-06 | 20.40 | 21.74 | 19.97 | 21.49 | +6.281% | 1,457,479 | +30.154% |
| 2026-01-05 | 20.11 | 20.61 | 19.90 | 20.22 | +0.798% | 1,123,440 | +38.328% |
| 2026-01-02 | 19.57 | 20.07 | 19.44 | 20.06 | +3.296% | 816,771 | +39.432% |
| 2025-12-31 | 19.66 | 19.79 | 19.36 | 19.42 | -1.371% | 656,445 | +44.027% |
| 2025-12-30 | 19.90 | 19.99 | 19.68 | 19.69 | -1.006% | 407,456 | +42.052% |
| 2025-12-29 | 19.83 | 19.93 | 19.63 | 19.89 | +0.252% | 393,307 | +40.623% |
| 2025-12-26 | 20.17 | 20.27 | 19.82 | 19.84 | -1.976% | 374,024 | +40.978% |
| 2025-12-24 | 20.21 | 20.55 | 20.16 | 20.24 | +0.447% | 385,069 | +38.192% |
| 2025-12-23 | 19.63 | 20.34 | 19.63 | 20.15 | +2.336% | 809,956 | +38.809% |
| 2025-12-22 | 19.38 | 19.93 | 19.24 | 19.69 | +2.445% | 743,508 | +42.052% |
| 2025-12-19 | 19.79 | 19.81 | 19.09 | 19.22 | -1.989% | 2,995,000 | +45.525% |
| 2025-12-18 | 20.03 | 20.06 | 19.56 | 19.61 | -0.859% | 706,773 | +42.631% |
| 2025-12-17 | 20.47 | 20.47 | 19.76 | 19.78 | -2.944% | 995,737 | +41.405% |
| 2025-12-16 | 20.59 | 20.75 | 20.32 | 20.38 | -0.731% | 808,103 | +37.242% |
| 2025-12-15 | 21.04 | 21.04 | 20.44 | 20.53 | -2.145% | 959,235 | +36.240% |
| 2025-12-12 | 21.01 | 21.28 | 20.81 | 20.98 | -0.238% | 765,231 | +33.317% |
| 2025-12-11 | 21.04 | 21.49 | 20.89 | 21.03 | -0.048% | 3,260,126 | +33.000% |
| 2025-12-10 | 20.38 | 21.05 | 20.19 | 21.04 | +2.885% | 7,412,849 | +32.937% |
| 2025-12-09 | 20.07 | 20.50 | 19.86 | 20.45 | +0.689% | 923,153 | +36.773% |
| 2025-12-08 | 20.39 | 20.85 | 20.10 | 20.31 | +0.844% | 1,693,913 | +37.715% |
| 2025-12-05 | 19.95 | 20.16 | 19.84 | 20.14 | +0.650% | 621,297 | +38.878% |
| 2025-12-04 | 20.09 | 20.29 | 19.89 | 20.01 | -0.299% | 707,235 | +39.780% |
| 2025-12-03 | 20.12 | 20.13 | 19.82 | 20.07 | -0.249% | 592,318 | +39.362% |
| 2025-12-02 | 19.35 | 20.16 | 19.19 | 20.12 | +3.979% | 1,649,851 | +39.016% |
| 2025-12-01 | 19.08 | 19.39 | 19.02 | 19.35 | +0.363% | 699,791 | +44.548% |
| 2025-11-28 | 19.10 | 19.44 | 19.06 | 19.28 | +1.207% | 331,563 | +45.073% |
| 2025-11-26 | 18.56 | 19.16 | 18.45 | 19.05 | +3.084% | 911,198 | +46.824% |
| 2025-11-25 | 18.10 | 18.55 | 17.96 | 18.48 | +2.496% | 739,597 | +51.353% |
| 2025-11-24 | 17.92 | 18.19 | 17.68 | 18.03 | +1.065% | 910,844 | +55.130% |
| 2025-11-21 | 17.64 | 18.06 | 17.31 | 17.84 | +1.306% | 772,971 | +56.783% |
| 2025-11-20 | 18.05 | 18.17 | 17.47 | 17.61 | -1.620% | 905,612 | +58.830% |
| 2025-11-19 | 17.94 | 18.05 | 17.73 | 17.90 | +0.056% | 607,848 | +56.257% |
| 2025-11-18 | 17.93 | 18.14 | 17.78 | 17.89 | -0.112% | 578,876 | +56.344% |
| 2025-11-17 | 17.75 | 18.48 | 17.75 | 17.91 | +0.901% | 766,475 | +56.170% |
| 2025-11-14 | 17.02 | 17.98 | 16.50 | 17.75 | +1.953% | 1,033,328 | +57.577% |
| 2025-11-13 | 18.00 | 18.00 | 17.37 | 17.41 | -3.278% | 696,655 | +60.655% |
| 2025-11-12 | 17.82 | 18.02 | 17.71 | 18.00 | +1.010% | 589,380 | +55.389% |
| 2025-11-11 | 17.73 | 17.84 | 17.59 | 17.82 | -0.112% | 379,906 | +56.958% |
| 2025-11-10 | 17.75 | 18.12 | 17.75 | 17.84 | +0.791% | 533,046 | +56.783% |
| 2025-11-07 | 17.54 | 17.73 | 17.36 | 17.70 | +0.511% | 495,276 | +58.023% |
| 2025-11-06 | 18.00 | 18.15 | 17.59 | 17.61 | -2.167% | 439,025 | +58.830% |
| 2025-11-05 | 17.56 | 18.11 | 17.55 | 18.00 | +1.810% | 372,274 | +55.389% |
| 2025-11-04 | 17.91 | 18.11 | 17.67 | 17.68 | -2.536% | 483,082 | +58.201% |
| 2025-11-03 | 18.52 | 18.55 | 17.90 | 18.14 | -0.603% | 848,323 | +54.190% |
| 2025-10-31 | 18.17 | 18.43 | 17.98 | 18.25 | +0.773% | 813,139 | +53.260% |
| 2025-10-30 | 17.66 | 18.33 | 17.66 | 18.11 | +3.901% | 641,987 | +54.445% |
| 2025-10-29 | 17.75 | 17.96 | 17.32 | 17.43 | -2.298% | 493,908 | +60.470% |
| 2025-10-28 | 18.06 | 18.06 | 17.51 | 17.84 | -1.382% | 539,006 | +56.783% |
| 2025-10-27 | 18.32 | 18.35 | 17.96 | 18.09 | -0.385% | 406,686 | +54.616% |
| 2025-10-24 | 18.33 | 18.43 | 18.10 | 18.16 | +0.331% | 322,274 | +54.020% |
| 2025-10-23 | 17.84 | 18.16 | 17.80 | 18.10 | +2.434% | 391,155 | +54.530% |
| 2025-10-22 | 17.54 | 17.73 | 17.32 | 17.67 | +0.341% | 589,374 | +58.291% |
| 2025-10-21 | 18.71 | 18.79 | 17.56 | 17.61 | -6.080% | 1,385,613 | +58.830% |
| 2025-10-20 | 18.82 | 18.95 | 18.60 | 18.75 | +1.078% | 435,290 | +49.173% |
| 2025-10-17 | 18.59 | 18.82 | 18.37 | 18.55 | -0.855% | 545,184 | +50.782% |
| 2025-10-16 | 18.96 | 19.13 | 18.61 | 18.71 | -1.526% | 672,539 | +49.492% |
| 2025-10-15 | 19.40 | 19.44 | 18.84 | 19.00 | -1.605% | 4,028,230 | +47.211% |
| 2025-10-14 | 18.86 | 19.41 | 18.71 | 19.31 | +1.792% | 586,841 | +44.847% |
| 2025-10-13 | 18.76 | 19.00 | 18.51 | 18.97 | +2.596% | 455,282 | +47.443% |
| 2025-10-10 | 18.96 | 19.07 | 18.42 | 18.49 | -1.806% | 691,896 | +51.271% |
| 2025-10-09 | 19.09 | 19.25 | 18.73 | 18.83 | -0.633% | 705,140 | +48.540% |
| 2025-10-08 | 18.98 | 19.05 | 18.72 | 18.95 | +0.531% | 659,292 | +47.599% |
| 2025-10-07 | 18.69 | 18.88 | 18.58 | 18.85 | +1.453% | 626,958 | +48.382% |
| 2025-10-06 | 18.58 | 19.04 | 18.43 | 18.58 | +2.200% | 784,162 | +50.538% |
| 2025-10-03 | 18.18 | 18.55 | 18.10 | 18.18 | +0.331% | 1,013,487 | +53.850% |
| 2025-10-02 | 18.05 | 18.16 | 17.61 | 18.12 | -0.055% | 623,706 | +54.360% |
| 2025-10-01 | 18.88 | 19.01 | 18.07 | 18.13 | -4.779% | 1,360,170 | +54.275% |
| 2025-09-30 | 19.10 | 19.24 | 18.86 | 19.04 | -0.574% | 945,889 | +46.901% |
| 2025-09-29 | 19.18 | 19.21 | 18.83 | 19.15 | +2.079% | 1,203,178 | +46.057% |
| 2025-09-26 | 18.51 | 18.89 | 18.48 | 18.76 | +2.012% | 1,204,820 | +49.094% |
| 2025-09-25 | 18.08 | 18.55 | 18.06 | 18.39 | +1.658% | 993,831 | +52.094% |
| 2025-09-24 | 17.99 | 18.23 | 17.95 | 18.09 | +0.724% | 568,136 | +54.616% |
| 2025-09-23 | 18.03 | 18.35 | 17.90 | 17.96 | -0.388% | 780,925 | +55.735% |
| 2025-09-22 | 17.64 | 18.34 | 17.45 | 18.03 | +1.749% | 819,650 | +55.130% |
| 2025-09-19 | 17.96 | 18.04 | 17.66 | 17.72 | -0.950% | 2,779,605 | +57.844% |
| 2025-09-18 | 17.03 | 17.90 | 17.02 | 17.89 | +4.804% | 1,559,960 | +56.344% |
| 2025-09-17 | 17.21 | 17.50 | 17.05 | 17.07 | -0.524% | 1,084,877 | +63.855% |
| 2025-09-16 | 17.25 | 17.34 | 17.05 | 17.16 | -0.637% | 557,950 | +62.995% |
| 2025-09-15 | 17.12 | 17.53 | 17.05 | 17.27 | +1.350% | 838,733 | +61.957% |
| 2025-09-12 | 16.94 | 17.16 | 16.80 | 17.04 | +0.294% | 385,125 | +64.143% |
| 2025-09-11 | 16.79 | 17.04 | 16.51 | 16.99 | +1.191% | 670,788 | +64.626% |
| 2025-09-10 | 17.11 | 17.26 | 16.64 | 16.79 | -1.525% | 531,745 | +66.587% |
| 2025-09-09 | 17.05 | 17.20 | 16.96 | 17.05 | -0.176% | 796,525 | +64.047% |
| 2025-09-08 | 16.83 | 17.23 | 16.73 | 17.08 | +2.092% | 957,929 | +63.759% |
| 2025-09-05 | 16.91 | 16.93 | 16.66 | 16.73 | -1.006% | 554,013 | +67.185% |
| 2025-09-04 | 16.75 | 16.92 | 16.75 | 16.90 | +1.441% | 595,163 | +65.503% |
| 2025-09-03 | 16.66 | 16.87 | 16.50 | 16.66 | +0.060% | 607,043 | +67.887% |
| 2025-09-02 | 16.52 | 16.80 | 16.31 | 16.65 | -0.120% | 642,612 | +67.988% |
| 2025-08-29 | 16.63 | 16.67 | 16.44 | 16.67 | +0.908% | 402,608 | +67.786% |
| 2025-08-28 | 16.37 | 16.65 | 16.36 | 16.52 | +0.732% | 414,057 | +69.310% |
| 2025-08-27 | 16.50 | 16.66 | 16.32 | 16.40 | -0.786% | 437,794 | +70.549% |
| 2025-08-26 | 16.24 | 16.64 | 16.20 | 16.53 | +1.911% | 518,679 | +69.208% |
| 2025-08-25 | 16.00 | 16.28 | 15.96 | 16.22 | +1.375% | 632,437 | +72.441% |
| 2025-08-22 | 15.97 | 16.07 | 15.79 | 16.00 | +0.946% | 546,461 | +74.813% |
| 2025-08-21 | 15.64 | 15.89 | 15.62 | 15.85 | +1.343% | 457,182 | +76.467% |
| 2025-08-20 | 15.51 | 15.72 | 15.42 | 15.64 | +0.450% | 602,717 | +78.836% |
| 2025-08-19 | 15.92 | 15.94 | 15.54 | 15.57 | -2.505% | 744,485 | +79.640% |
| 2025-08-18 | 16.10 | 16.34 | 15.95 | 15.97 | -0.622% | 706,743 | +75.141% |
| 2025-08-15 | 15.90 | 16.08 | 15.68 | 16.07 | +1.069% | 1,023,568 | +74.051% |
| 2025-08-14 | 15.88 | 16.04 | 15.76 | 15.90 | -0.313% | 546,913 | +75.912% |
| 2025-08-13 | 15.97 | 16.16 | 15.82 | 15.95 | +0.822% | 723,183 | +75.361% |
| 2025-08-12 | 15.76 | 15.85 | 15.56 | 15.82 | +1.410% | 642,865 | +76.802% |
| 2025-08-11 | 15.30 | 15.69 | 15.22 | 15.60 | +2.094% | 693,004 | +79.295% |
| 2025-08-08 | 15.31 | 15.53 | 15.22 | 15.28 | 0.000% | 589,664 | +83.050% |
| 2025-08-07 | 15.48 | 15.49 | 15.12 | 15.28 | -0.521% | 665,538 | +83.050% |
| 2025-08-06 | 14.86 | 15.39 | 14.81 | 15.36 | +4.632% | 1,211,283 | +82.096% |
| 2025-08-05 | 14.78 | 14.81 | 14.55 | 14.68 | -0.407% | 696,153 | +90.531% |
| 2025-08-04 | 13.96 | 14.78 | 13.96 | 14.74 | +5.512% | 1,606,916 | +89.756% |
| 2025-08-01 | 14.21 | 14.28 | 13.74 | 13.97 | -2.444% | 1,028,059 | +100.215% |
| 2025-07-31 | 14.32 | 15.22 | 14.21 | 14.32 | +7.508% | 1,451,852 | +95.321% |
| 2025-07-30 | 13.17 | 13.67 | 13.16 | 13.32 | +1.447% | 1,275,252 | +109.985% |
| 2025-07-29 | 13.38 | 13.45 | 13.07 | 13.13 | -1.352% | 433,295 | +113.024% |
| 2025-07-28 | 13.36 | 13.51 | 13.28 | 13.31 | -0.597% | 560,915 | +110.143% |
| 2025-07-25 | 13.54 | 13.69 | 13.38 | 13.39 | -0.815% | 392,945 | +108.887% |
| 2025-07-24 | 14.20 | 14.23 | 13.37 | 13.50 | -5.263% | 768,579 | +107.185% |
| 2025-07-23 | 13.98 | 14.29 | 13.92 | 14.25 | +2.297% | 444,331 | +96.281% |
| 2025-07-22 | 13.90 | 14.09 | 13.86 | 13.93 | +0.216% | 433,991 | +100.790% |
| 2025-07-21 | 13.98 | 14.03 | 13.81 | 13.90 | -0.572% | 463,624 | +101.223% |
| 2025-07-18 | 14.23 | 14.30 | 13.96 | 13.98 | -1.757% | 552,302 | +100.072% |
| 2025-07-17 | 14.31 | 14.37 | 14.06 | 14.23 | +0.070% | 851,587 | +96.557% |
| 2025-07-16 | 14.01 | 14.22 | 13.87 | 14.22 | +1.935% | 581,383 | +96.695% |
| 2025-07-15 | 14.15 | 14.19 | 13.93 | 13.95 | -1.761% | 579,433 | +100.502% |
| 2025-07-14 | 14.21 | 14.26 | 14.00 | 14.20 | +0.070% | 539,697 | +96.972% |
| 2025-07-11 | 13.84 | 14.29 | 13.80 | 14.19 | +2.677% | 707,579 | +97.111% |
| 2025-07-10 | 13.77 | 14.24 | 13.55 | 13.82 | +3.211% | 1,320,038 | +102.388% |
| 2025-07-09 | 13.78 | 13.78 | 13.34 | 13.39 | -1.977% | 400,720 | +108.887% |
| 2025-07-08 | 14.03 | 14.17 | 13.56 | 13.66 | -2.707% | 891,079 | +104.758% |
| 2025-07-07 | 13.98 | 14.25 | 13.94 | 14.04 | +0.071% | 796,574 | +99.217% |
| 2025-07-03 | 13.92 | 14.08 | 13.77 | 14.03 | +1.154% | 377,022 | +99.359% |
| 2025-07-02 | 13.80 | 13.88 | 13.63 | 13.87 | +0.726% | 839,513 | +101.658% |
| 2025-07-01 | 13.81 | 13.92 | 13.64 | 13.77 | -0.793% | 838,455 | +103.123% |
| 2025-06-30 | 13.75 | 13.89 | 13.61 | 13.88 | +1.909% | 776,665 | +101.513% |
| 2025-06-27 | 13.61 | 13.68 | 13.43 | 13.62 | 0.000% | 555,887 | +105.360% |
| 2025-06-26 | 13.44 | 13.71 | 13.30 | 13.62 | +1.415% | 588,676 | +105.360% |
| 2025-06-25 | 13.36 | 13.52 | 13.29 | 13.43 | +0.826% | 975,441 | +108.265% |
| 2025-06-24 | 13.26 | 13.67 | 13.14 | 13.32 | +1.062% | 862,338 | +109.985% |
| 2025-06-23 | 13.20 | 13.22 | 12.89 | 13.18 | -0.528% | 1,256,905 | +112.215% |
| 2025-06-20 | 13.26 | 13.61 | 13.19 | 13.25 | -0.075% | 1,670,663 | +111.094% |
| 2025-06-18 | 13.29 | 13.40 | 13.21 | 13.26 | -0.301% | 690,944 | +110.935% |
| 2025-06-17 | 13.24 | 13.34 | 12.85 | 13.30 | -0.150% | 983,108 | +110.301% |
| 2025-06-16 | 13.20 | 13.48 | 13.20 | 13.32 | +1.139% | 1,233,691 | +109.985% |
| 2025-06-13 | 13.38 | 13.41 | 13.14 | 13.17 | -1.790% | 400,032 | +112.377% |
| 2025-06-12 | 13.61 | 13.66 | 13.35 | 13.41 | -2.188% | 546,525 | +108.576% |
| 2025-06-11 | 13.79 | 13.95 | 13.68 | 13.71 | -0.218% | 777,822 | +104.012% |
| 2025-06-10 | 13.73 | 13.88 | 13.53 | 13.74 | +0.219% | 774,859 | +103.566% |
| 2025-06-09 | 13.24 | 13.88 | 13.23 | 13.71 | +3.550% | 1,160,958 | +104.012% |
| 2025-06-06 | 13.14 | 13.28 | 13.04 | 13.24 | +1.690% | 623,391 | +111.254% |
| 2025-06-05 | 13.10 | 13.12 | 12.96 | 13.02 | -0.838% | 661,959 | +114.823% |
| 2025-06-04 | 13.25 | 13.30 | 13.10 | 13.13 | -1.352% | 641,704 | +113.024% |
| 2025-06-03 | 13.25 | 13.50 | 12.96 | 13.31 | +0.453% | 1,035,187 | +110.143% |
| 2025-06-02 | 13.51 | 13.51 | 13.22 | 13.25 | -1.487% | 665,363 | +111.094% |
| 2025-05-30 | 13.42 | 13.60 | 13.33 | 13.45 | +0.224% | 1,128,382 | +107.955% |
| 2025-05-29 | 13.21 | 13.49 | 12.92 | 13.42 | +2.365% | 1,080,276 | +108.420% |
| 2025-05-28 | 13.37 | 13.38 | 13.07 | 13.11 | -1.945% | 605,981 | +113.349% |
| 2025-05-27 | 13.41 | 13.54 | 13.30 | 13.37 | -0.224% | 782,043 | +109.200% |
| 2025-05-23 | 13.11 | 13.51 | 12.95 | 13.40 | +1.979% | 841,971 | +108.731% |
| 2025-05-22 | 13.41 | 13.48 | 13.12 | 13.14 | -2.159% | 914,347 | +112.861% |
| 2025-05-21 | 13.69 | 13.73 | 13.41 | 13.43 | -2.042% | 769,738 | +108.265% |
| 2025-05-20 | 13.85 | 13.88 | 13.65 | 13.71 | -1.367% | 638,931 | +104.012% |
| 2025-05-19 | 13.90 | 13.99 | 13.82 | 13.90 | -0.430% | 665,345 | +101.223% |
| 2025-05-16 | 13.73 | 14.05 | 13.72 | 13.96 | +1.972% | 1,175,514 | +100.358% |
| 2025-05-15 | 13.96 | 14.08 | 13.58 | 13.69 | -2.074% | 2,580,431 | +104.310% |
| 2025-05-14 | 14.15 | 14.28 | 13.90 | 13.98 | -1.341% | 3,048,172 | +100.072% |
| 2025-05-13 | 14.52 | 14.65 | 14.05 | 14.17 | 0.000% | 1,530,266 | +97.389% |