FLY
Firefly Aerospace Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:56 PM EST
25.20USD-0.375%(-0.10)3,385,336
Pre-marketNov 13, 2026 9:29:30 AM EST
25.02USD-1.107%(-0.28)
After-hoursNov 13, 2026 4:55:30 PM EST
24.81USD-1.567%(-0.39)
FLY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 25.29 | 25.81 | 23.30 | 25.20 | -0.395% | 3,385,336 | 0.000% |
| 2026-11-12 | 26.21 | 26.93 | 24.97 | 25.30 | -4.959% | 4,320,132 | -0.395% |
| 2026-11-11 | 23.67 | 26.71 | 23.67 | 26.62 | +12.463% | 7,026,137 | -5.334% |
| 2026-11-10 | 23.65 | 24.76 | 23.08 | 23.67 | -2.633% | 5,545,104 | +6.464% |
| 2026-11-09 | 21.19 | 24.32 | 20.86 | 24.31 | +17.100% | 8,665,138 | +3.661% |
| 2026-11-06 | 17.06 | 20.87 | 16.34 | 20.76 | +36.849% | 13,299,819 | +21.387% |
| 2026-11-05 | 16.79 | 16.79 | 14.45 | 15.17 | -11.648% | 5,268,372 | +66.117% |
| 2026-11-04 | 17.12 | 17.66 | 16.37 | 17.17 | +0.881% | 3,005,738 | +46.768% |
| 2026-11-03 | 16.64 | 17.49 | 16.64 | 17.02 | +4.545% | 3,049,021 | +48.061% |
| 2026-11-02 | 17.69 | 17.72 | 16.10 | 16.28 | -7.866% | 3,248,582 | +54.791% |
| 2026-10-30 | 18.97 | 19.57 | 17.58 | 17.67 | -11.161% | 2,900,972 | +42.615% |
| 2026-10-29 | 19.62 | 20.72 | 19.58 | 19.89 | +0.151% | 1,984,329 | +26.697% |
| 2026-10-28 | 19.70 | 20.00 | 19.33 | 19.86 | -0.201% | 1,831,897 | +26.888% |
| 2026-10-27 | 18.39 | 20.13 | 18.39 | 19.90 | +6.760% | 3,553,421 | +26.633% |
| 2026-10-26 | 18.33 | 18.92 | 17.75 | 18.64 | +2.193% | 2,318,932 | +35.193% |
| 2026-10-23 | 17.32 | 18.38 | 17.06 | 18.24 | +4.110% | 2,182,598 | +38.158% |
| 2026-10-22 | 17.10 | 17.57 | 16.82 | 17.52 | -0.793% | 2,502,052 | +43.836% |
| 2026-10-21 | 16.99 | 17.68 | 16.86 | 17.66 | +8.211% | 2,582,492 | +42.695% |
| 2026-10-20 | 16.34 | 16.99 | 16.08 | 16.32 | -1.923% | 1,996,739 | +54.412% |
| 2026-10-19 | 17.30 | 17.30 | 16.59 | 16.64 | -0.716% | 2,212,552 | +51.442% |
| 2026-10-16 | 17.60 | 18.03 | 16.64 | 16.76 | -5.896% | 3,117,134 | +50.358% |
| 2026-10-15 | 16.28 | 17.90 | 15.98 | 17.81 | +4.642% | 3,432,946 | +41.494% |
| 2026-10-14 | 17.97 | 18.06 | 17.01 | 17.02 | -7.197% | 3,577,867 | +48.061% |
| 2026-10-13 | 18.94 | 18.94 | 18.24 | 18.34 | -5.366% | 3,077,582 | +37.405% |
| 2026-10-12 | 20.08 | 20.29 | 19.30 | 19.38 | -3.100% | 1,698,531 | +30.031% |
| 2026-10-09 | 20.83 | 20.83 | 19.66 | 20.00 | -3.288% | 2,845,131 | +26.000% |
| 2026-10-08 | 21.48 | 21.48 | 20.05 | 20.68 | -3.859% | 3,513,889 | +21.857% |
| 2026-10-07 | 22.03 | 22.19 | 21.16 | 21.51 | -5.782% | 3,168,023 | +17.155% |
| 2026-10-06 | 23.32 | 24.12 | 22.34 | 22.83 | +1.062% | 4,211,652 | +10.381% |
| 2026-10-05 | 23.26 | 23.37 | 22.05 | 22.59 | -3.130% | 3,587,653 | +11.554% |
| 2026-10-02 | 23.17 | 24.03 | 22.45 | 23.32 | +2.102% | 4,700,214 | +8.062% |
| 2026-10-01 | 23.36 | 24.36 | 22.78 | 22.84 | -1.339% | 3,898,795 | +10.333% |
| 2026-09-30 | 23.87 | 24.73 | 23.14 | 23.15 | +1.269% | 4,312,187 | +8.855% |
| 2026-09-29 | 24.84 | 24.99 | 22.61 | 22.86 | -5.185% | 3,036,612 | +10.236% |
| 2026-09-28 | 23.90 | 25.08 | 23.74 | 24.11 | -1.107% | 3,496,162 | +4.521% |
| 2026-09-25 | 23.39 | 25.58 | 23.33 | 24.38 | +5.541% | 5,285,152 | +3.363% |
| 2026-09-24 | 21.60 | 23.28 | 21.47 | 23.10 | +5.431% | 2,630,612 | +9.091% |
| 2026-09-23 | 23.24 | 23.31 | 21.72 | 21.91 | -6.207% | 2,077,754 | +15.016% |
| 2026-09-22 | 22.92 | 23.41 | 22.15 | 23.36 | +2.322% | 2,684,338 | +7.877% |
| 2026-09-21 | 21.61 | 23.01 | 21.61 | 22.83 | +8.818% | 2,814,542 | +10.381% |
| 2026-09-18 | 22.00 | 22.00 | 20.49 | 20.98 | -3.407% | 9,197,492 | +20.114% |
| 2026-09-17 | 20.92 | 22.20 | 20.88 | 21.72 | +7.101% | 2,423,637 | +16.022% |
| 2026-09-16 | 20.61 | 20.61 | 19.56 | 20.28 | -0.831% | 3,190,735 | +24.260% |
| 2026-09-15 | 21.41 | 21.64 | 20.42 | 20.45 | -4.260% | 2,857,495 | +23.227% |
| 2026-09-14 | 20.52 | 22.38 | 20.43 | 21.36 | +1.136% | 2,086,068 | +17.978% |
| 2026-09-11 | 21.16 | 21.77 | 20.92 | 21.12 | +1.053% | 1,901,611 | +19.318% |
| 2026-09-10 | 21.41 | 22.58 | 20.76 | 20.90 | -4.172% | 2,159,512 | +20.574% |
| 2026-09-09 | 23.27 | 23.27 | 21.76 | 21.81 | -4.760% | 2,213,927 | +15.543% |
| 2026-09-08 | 22.21 | 23.43 | 21.41 | 22.90 | +5.627% | 3,119,461 | +10.044% |
| 2026-09-04 | 21.58 | 21.96 | 21.09 | 21.68 | +3.140% | 1,792,978 | +16.236% |
| 2026-09-03 | 21.53 | 21.62 | 20.71 | 21.02 | -0.190% | 1,817,698 | +19.886% |
| 2026-09-02 | 20.87 | 21.23 | 20.68 | 21.06 | +1.838% | 2,098,866 | +19.658% |
| 2026-09-01 | 20.58 | 21.14 | 20.36 | 20.68 | -1.991% | 2,089,861 | +21.857% |
| 2026-08-31 | 21.10 | 21.61 | 20.89 | 21.10 | -0.753% | 2,164,773 | +19.431% |
| 2026-08-28 | 21.94 | 21.95 | 20.79 | 21.26 | -4.191% | 2,900,475 | +18.532% |
| 2026-08-27 | 22.75 | 22.75 | 21.95 | 22.19 | -0.270% | 1,847,360 | +13.565% |
| 2026-08-26 | 22.16 | 22.85 | 22.09 | 22.25 | +0.045% | 1,970,509 | +13.258% |
| 2026-08-25 | 23.65 | 23.79 | 22.13 | 22.24 | -3.681% | 2,892,438 | +13.309% |
| 2026-08-24 | 23.63 | 23.90 | 23.06 | 23.09 | -5.485% | 2,301,934 | +9.138% |
| 2026-08-21 | 23.98 | 25.15 | 23.84 | 24.43 | +3.473% | 2,097,824 | +3.152% |
| 2026-08-20 | 25.34 | 25.34 | 22.94 | 23.61 | -6.680% | 3,353,378 | +6.734% |
| 2026-08-19 | 25.19 | 25.88 | 24.44 | 25.30 | -3.213% | 2,262,410 | -0.395% |
| 2026-08-18 | 26.00 | 26.97 | 25.50 | 26.14 | -3.826% | 2,076,246 | -3.596% |
| 2026-08-17 | 26.49 | 27.65 | 26.24 | 27.18 | +1.950% | 2,420,368 | -7.285% |
| 2026-08-14 | 27.57 | 28.09 | 26.21 | 26.66 | -0.411% | 3,298,702 | -5.476% |
| 2026-08-13 | 25.40 | 27.67 | 25.31 | 26.77 | +0.867% | 3,754,428 | -5.865% |
| 2026-08-12 | 27.00 | 27.73 | 25.86 | 26.54 | -0.263% | 6,332,572 | -5.049% |
| 2026-08-11 | 25.62 | 26.81 | 25.05 | 26.61 | +3.340% | 3,170,414 | -5.299% |
| 2026-08-10 | 26.79 | 27.10 | 25.15 | 25.75 | -3.594% | 2,817,372 | -2.136% |
| 2026-08-07 | 24.58 | 26.75 | 24.40 | 26.71 | +11.106% | 4,207,958 | -5.653% |
| 2026-08-06 | 22.53 | 24.73 | 22.53 | 24.04 | +5.346% | 2,466,961 | +4.825% |
| 2026-08-05 | 23.29 | 23.34 | 22.39 | 22.82 | -2.186% | 2,131,592 | +10.429% |
| 2026-08-04 | 22.70 | 23.85 | 22.44 | 23.33 | +6.481% | 3,657,275 | +8.015% |
| 2026-08-03 | 19.48 | 21.94 | 19.48 | 21.91 | +7.666% | 3,064,058 | +15.016% |
| 2026-07-31 | 21.15 | 21.25 | 19.40 | 20.35 | +0.345% | 2,713,281 | +23.833% |
| 2026-07-30 | 18.39 | 20.43 | 18.27 | 20.28 | +13.613% | 4,357,750 | +24.260% |
| 2026-07-29 | 19.22 | 19.28 | 17.72 | 17.85 | -7.656% | 4,139,211 | +41.176% |
| 2026-07-28 | 18.56 | 19.66 | 18.42 | 19.33 | -2.718% | 3,872,418 | +30.367% |
| 2026-07-27 | 20.10 | 20.55 | 19.36 | 19.87 | +0.965% | 2,623,775 | +26.824% |
| 2026-07-24 | 20.67 | 20.77 | 19.54 | 19.68 | -5.019% | 2,591,281 | +28.049% |
| 2026-07-23 | 20.02 | 21.30 | 19.85 | 20.72 | +2.524% | 2,856,053 | +21.622% |
| 2026-07-22 | 20.99 | 21.31 | 20.05 | 20.21 | -4.173% | 2,067,551 | +24.691% |
| 2026-07-21 | 20.22 | 21.48 | 19.69 | 21.09 | +7.219% | 3,860,193 | +19.488% |
| 2026-07-20 | 19.26 | 19.92 | 18.97 | 19.67 | +2.076% | 3,104,424 | +28.114% |
| 2026-07-17 | 18.29 | 20.23 | 18.03 | 19.27 | +1.314% | 5,088,957 | +30.773% |
| 2026-07-16 | 20.47 | 20.48 | 18.77 | 19.02 | -9.169% | 5,021,949 | +32.492% |
| 2026-07-15 | 21.73 | 22.03 | 20.71 | 20.94 | -2.831% | 4,508,522 | +20.344% |
| 2026-07-14 | 22.74 | 23.14 | 21.53 | 21.55 | -3.233% | 2,752,301 | +16.937% |
| 2026-07-13 | 23.64 | 23.80 | 22.07 | 22.27 | -7.555% | 3,160,853 | +13.157% |
| 2026-07-10 | 25.52 | 25.52 | 24.05 | 24.09 | -4.670% | 2,431,961 | +4.608% |
| 2026-07-09 | 25.99 | 26.07 | 25.27 | 25.27 | -2.357% | 2,028,868 | -0.277% |
| 2026-07-08 | 25.46 | 26.45 | 25.02 | 25.88 | +0.857% | 3,362,449 | -2.628% |
| 2026-07-07 | 27.75 | 27.75 | 25.65 | 25.66 | -8.357% | 3,031,281 | -1.793% |
| 2026-07-06 | 28.83 | 29.75 | 27.76 | 28.00 | -3.114% | 3,625,637 | -10.000% |
| 2026-07-02 | 28.10 | 31.00 | 28.03 | 28.90 | +1.904% | 3,540,737 | -12.803% |
| 2026-07-01 | 29.25 | 30.62 | 28.24 | 28.36 | -3.570% | 6,419,742 | -11.142% |
| 2026-06-30 | 28.88 | 30.08 | 27.25 | 29.41 | +1.274% | 6,470,912 | -14.315% |
| 2026-06-29 | 26.53 | 29.16 | 26.53 | 29.04 | +14.151% | 7,352,189 | -13.223% |
| 2026-06-26 | 24.32 | 25.82 | 24.32 | 25.44 | +3.205% | 12,512,064 | -0.943% |
| 2026-06-25 | 25.40 | 25.48 | 23.90 | 24.65 | -1.361% | 6,046,122 | +2.231% |
| 2026-06-24 | 26.99 | 26.99 | 24.69 | 24.99 | -8.125% | 7,114,306 | +0.840% |
| 2026-06-23 | 28.45 | 29.78 | 27.20 | 27.20 | -6.012% | 5,153,837 | -7.353% |
| 2026-06-22 | 30.22 | 30.36 | 27.65 | 28.94 | -6.434% | 6,207,258 | -12.923% |
| 2026-06-18 | 31.66 | 31.67 | 28.84 | 30.93 | -0.738% | 13,309,752 | -18.526% |
| 2026-06-17 | 31.41 | 32.58 | 30.74 | 31.16 | +0.679% | 5,191,216 | -19.127% |
| 2026-06-16 | 32.43 | 32.83 | 30.34 | 30.95 | -7.252% | 7,877,755 | -18.578% |
| 2026-06-15 | 34.57 | 34.79 | 33.00 | 33.37 | +4.772% | 7,630,579 | -24.483% |
| 2026-06-12 | 38.33 | 39.09 | 31.41 | 31.85 | -19.121% | 14,504,872 | -20.879% |
| 2026-06-11 | 34.59 | 39.53 | 34.44 | 39.38 | +17.869% | 10,170,211 | -36.008% |
| 2026-06-10 | 34.31 | 35.36 | 32.67 | 33.41 | -0.090% | 5,114,600 | -24.573% |
| 2026-06-09 | 37.88 | 37.95 | 31.93 | 33.44 | -7.548% | 6,312,135 | -24.641% |
| 2026-06-08 | 37.17 | 38.20 | 35.69 | 36.17 | +0.222% | 4,206,296 | -30.329% |
| 2026-06-05 | 39.69 | 40.64 | 35.57 | 36.09 | -12.530% | 6,623,253 | -30.175% |
| 2026-06-04 | 38.98 | 42.97 | 38.23 | 41.26 | +3.694% | 6,262,674 | -38.924% |
| 2026-06-03 | 42.37 | 44.69 | 39.34 | 39.79 | -8.255% | 7,909,220 | -36.668% |
| 2026-06-02 | 44.17 | 46.41 | 43.11 | 43.37 | -1.967% | 6,170,092 | -41.895% |
| 2026-06-01 | 44.92 | 45.41 | 39.79 | 44.24 | -4.614% | 16,209,552 | -43.038% |
| 2026-05-29 | 46.30 | 47.28 | 44.00 | 46.38 | -5.923% | 22,311,443 | -45.666% |
| 2026-05-28 | 56.96 | 56.96 | 48.59 | 49.30 | -13.992% | 15,156,837 | -48.884% |
| 2026-05-27 | 58.68 | 62.10 | 55.38 | 57.32 | -2.484% | 11,586,735 | -56.036% |
| 2026-05-26 | 53.06 | 61.99 | 52.20 | 58.78 | +18.747% | 15,565,087 | -57.128% |
| 2026-05-22 | 43.55 | 50.01 | 43.54 | 49.50 | +15.519% | 8,766,033 | -49.091% |
| 2026-05-21 | 42.08 | 43.10 | 41.49 | 42.85 | -2.569% | 4,322,349 | -41.190% |
| 2026-05-20 | 43.51 | 44.97 | 41.84 | 43.98 | +3.336% | 5,754,477 | -42.701% |
| 2026-05-19 | 42.88 | 43.53 | 39.24 | 42.56 | -3.229% | 5,818,194 | -40.789% |
| 2026-05-18 | 43.28 | 47.69 | 42.37 | 43.98 | +8.834% | 9,814,144 | -42.701% |
| 2026-05-15 | 40.63 | 42.14 | 37.74 | 40.41 | -4.603% | 8,206,592 | -37.639% |
| 2026-05-14 | 39.75 | 43.56 | 38.49 | 42.36 | +7.567% | 8,432,888 | -40.510% |
| 2026-05-13 | 39.43 | 40.90 | 38.06 | 39.38 | +0.127% | 6,053,682 | -36.008% |
| 2026-05-12 | 36.99 | 40.09 | 36.29 | 39.33 | +2.824% | 7,154,802 | -35.927% |
| 2026-05-11 | 38.44 | 40.35 | 36.94 | 38.25 | -3.580% | 7,933,040 | -34.118% |
| 2026-05-08 | 33.31 | 40.36 | 32.88 | 39.67 | +22.590% | 11,871,594 | -36.476% |
| 2026-05-07 | 34.25 | 35.12 | 31.81 | 32.36 | -6.312% | 3,671,169 | -22.126% |
| 2026-05-06 | 32.63 | 35.93 | 32.22 | 34.54 | +9.581% | 7,914,347 | -27.041% |
| 2026-05-05 | 38.81 | 38.94 | 31.33 | 31.52 | -5.544% | 8,456,831 | -20.051% |
| 2026-05-04 | 34.24 | 34.31 | 32.39 | 33.37 | -1.272% | 4,568,445 | -24.483% |
| 2026-05-01 | 35.05 | 35.05 | 32.58 | 33.80 | -2.453% | 3,295,990 | -25.444% |
| 2026-04-30 | 34.08 | 35.42 | 33.23 | 34.65 | +3.402% | 4,136,548 | -27.273% |
| 2026-04-29 | 33.58 | 33.58 | 31.26 | 33.51 | -2.046% | 3,585,614 | -24.799% |
| 2026-04-28 | 33.66 | 34.84 | 32.80 | 34.21 | -0.841% | 3,361,430 | -26.337% |
| 2026-04-27 | 35.16 | 35.93 | 33.04 | 34.50 | -1.793% | 4,433,188 | -26.957% |
| 2026-04-24 | 39.09 | 39.13 | 35.00 | 35.13 | -8.895% | 4,938,678 | -28.266% |
| 2026-04-23 | 40.55 | 40.89 | 36.95 | 38.56 | -6.927% | 4,441,300 | -34.647% |
| 2026-04-22 | 44.14 | 45.66 | 39.26 | 41.43 | -1.451% | 6,810,242 | -39.175% |
| 2026-04-21 | 43.63 | 44.87 | 41.88 | 42.04 | -1.615% | 4,904,122 | -40.057% |
| 2026-04-20 | 43.01 | 46.08 | 42.29 | 42.73 | -2.264% | 4,865,296 | -41.025% |
| 2026-04-17 | 44.58 | 46.17 | 42.97 | 43.72 | -0.952% | 7,740,909 | -42.360% |
| 2026-04-16 | 38.11 | 44.28 | 37.09 | 44.14 | +17.456% | 9,088,108 | -42.909% |
| 2026-04-15 | 36.65 | 37.69 | 35.07 | 37.58 | +2.734% | 4,998,717 | -32.943% |
| 2026-04-14 | 40.83 | 40.88 | 34.21 | 36.58 | -5.673% | 9,928,859 | -31.110% |
| 2026-04-13 | 36.89 | 39.63 | 36.85 | 38.78 | +3.386% | 5,448,988 | -35.018% |
| 2026-04-10 | 37.42 | 39.62 | 36.20 | 37.51 | -0.133% | 6,862,952 | -32.818% |
| 2026-04-09 | 37.99 | 41.48 | 37.28 | 37.56 | -1.495% | 13,140,551 | -32.907% |
| 2026-04-08 | 38.07 | 39.81 | 36.10 | 38.13 | +7.167% | 9,608,129 | -33.910% |
| 2026-04-07 | 33.85 | 36.10 | 32.18 | 35.58 | +2.036% | 8,548,255 | -29.174% |
| 2026-04-06 | 33.87 | 35.79 | 32.68 | 34.87 | +5.795% | 10,036,246 | -27.732% |
| 2026-04-02 | 27.71 | 33.06 | 27.71 | 32.96 | +10.753% | 7,676,866 | -23.544% |
| 2026-04-01 | 29.33 | 31.34 | 28.92 | 29.76 | +4.660% | 9,761,270 | -15.323% |
| 2026-03-31 | 24.68 | 28.43 | 24.57 | 28.43 | +20.436% | 9,287,452 | -11.377% |
| 2026-03-30 | 24.02 | 24.57 | 22.79 | 23.61 | -0.422% | 5,300,388 | +6.734% |
| 2026-03-27 | 26.24 | 26.46 | 23.05 | 23.71 | -11.662% | 6,421,453 | +6.284% |
| 2026-03-26 | 26.93 | 28.09 | 25.76 | 26.84 | -2.329% | 6,384,011 | -6.110% |
| 2026-03-25 | 24.57 | 28.31 | 24.39 | 27.48 | +15.852% | 9,544,696 | -8.297% |
| 2026-03-24 | 23.69 | 24.29 | 22.58 | 23.72 | -1.084% | 5,118,114 | +6.239% |
| 2026-03-23 | 22.73 | 24.99 | 21.57 | 23.98 | +3.140% | 7,714,309 | +5.088% |
| 2026-03-20 | 25.81 | 27.12 | 22.12 | 23.25 | +1.043% | 15,946,358 | +8.387% |
| 2026-03-19 | 22.21 | 23.46 | 21.95 | 23.01 | -0.904% | 5,063,767 | +9.518% |
| 2026-03-18 | 24.18 | 24.27 | 23.06 | 23.22 | -5.571% | 3,600,980 | +8.527% |
| 2026-03-17 | 24.06 | 25.02 | 23.59 | 24.59 | +2.758% | 3,043,961 | +2.481% |
| 2026-03-16 | 23.93 | 25.15 | 22.80 | 23.93 | +1.917% | 3,610,776 | +5.307% |
| 2026-03-13 | 24.19 | 25.28 | 23.34 | 23.48 | +0.989% | 5,589,555 | +7.325% |
| 2026-03-12 | 23.80 | 25.09 | 22.92 | 23.25 | +12.919% | 14,146,106 | +8.387% |
| 2026-03-11 | 19.27 | 20.60 | 19.25 | 20.59 | +6.025% | 2,569,267 | +22.390% |
| 2026-03-10 | 20.19 | 20.21 | 18.85 | 19.42 | -6.410% | 3,219,015 | +29.763% |
| 2026-03-09 | 19.70 | 21.03 | 19.23 | 20.75 | +5.223% | 2,466,011 | +21.446% |
| 2026-03-06 | 20.12 | 21.13 | 19.54 | 19.72 | -3.523% | 1,512,888 | +27.789% |
| 2026-03-05 | 21.10 | 21.56 | 19.50 | 20.44 | -4.486% | 1,750,644 | +23.288% |
| 2026-03-04 | 21.10 | 21.91 | 20.82 | 21.40 | +2.540% | 1,942,949 | +17.757% |
| 2026-03-03 | 20.21 | 21.19 | 19.58 | 20.87 | -0.191% | 1,490,680 | +20.747% |
| 2026-03-02 | 18.51 | 21.44 | 18.51 | 20.91 | +8.286% | 3,014,684 | +20.516% |
| 2026-02-27 | 20.56 | 20.64 | 18.85 | 19.31 | -10.186% | 3,562,366 | +30.502% |
| 2026-02-26 | 20.40 | 21.76 | 20.08 | 21.50 | +5.651% | 2,937,218 | +17.209% |
| 2026-02-25 | 20.81 | 21.03 | 19.97 | 20.35 | -1.548% | 483,310 | +23.833% |
| 2026-02-24 | 19.91 | 20.72 | 19.29 | 20.67 | +3.298% | 1,633,040 | +21.916% |
| 2026-02-23 | 19.29 | 20.18 | 19.29 | 20.01 | +0.100% | 1,368,474 | +25.937% |
| 2026-02-20 | 21.10 | 21.68 | 19.86 | 19.99 | -7.023% | 2,093,079 | +26.063% |
| 2026-02-19 | 20.75 | 21.77 | 20.56 | 21.50 | +0.233% | 1,592,246 | +17.209% |
| 2026-02-18 | 20.35 | 21.93 | 20.21 | 21.45 | +5.147% | 2,734,435 | +17.483% |
| 2026-02-17 | 19.00 | 21.67 | 18.64 | 20.40 | +5.754% | 4,264,661 | +23.529% |
| 2026-02-13 | 19.11 | 20.39 | 19.06 | 19.29 | +0.995% | 2,239,770 | +30.638% |
| 2026-02-12 | 20.91 | 20.91 | 18.88 | 19.10 | -8.305% | 3,086,868 | +31.937% |
| 2026-02-11 | 23.21 | 23.21 | 20.45 | 20.83 | -9.395% | 3,617,982 | +20.979% |
| 2026-02-10 | 24.17 | 24.22 | 22.94 | 22.99 | -6.885% | 2,087,653 | +9.613% |
| 2026-02-09 | 23.51 | 25.31 | 23.51 | 24.69 | +3.349% | 2,954,389 | +2.066% |
| 2026-02-06 | 23.28 | 24.36 | 23.23 | 23.89 | +6.604% | 2,608,502 | +5.483% |
| 2026-02-05 | 23.27 | 24.36 | 21.99 | 22.41 | -8.269% | 2,305,650 | +12.450% |
| 2026-02-04 | 25.00 | 25.00 | 23.16 | 24.43 | -2.631% | 5,216,568 | +3.152% |
| 2026-02-03 | 23.74 | 25.09 | 23.09 | 25.09 | +9.899% | 5,348,317 | +0.438% |
| 2026-02-02 | 24.30 | 25.24 | 22.33 | 22.83 | -9.369% | 4,410,445 | +10.381% |
| 2026-01-30 | 26.89 | 27.86 | 24.49 | 25.19 | -7.014% | 2,944,993 | +0.040% |
| 2026-01-29 | 28.35 | 28.35 | 26.22 | 27.09 | -6.101% | 2,797,839 | -6.977% |
| 2026-01-28 | 29.00 | 29.90 | 27.27 | 28.85 | -1.704% | 3,508,335 | -12.652% |
| 2026-01-27 | 25.60 | 29.72 | 25.21 | 29.35 | +16.514% | 3,840,876 | -14.140% |
| 2026-01-26 | 28.32 | 28.32 | 24.86 | 25.19 | -13.436% | 4,677,555 | +0.040% |
| 2026-01-23 | 31.67 | 31.96 | 29.09 | 29.10 | -5.642% | 3,114,093 | -13.402% |
| 2026-01-22 | 29.47 | 31.08 | 29.01 | 30.84 | +6.750% | 2,522,156 | -18.288% |
| 2026-01-21 | 31.13 | 31.13 | 27.42 | 28.89 | -4.779% | 4,927,810 | -12.773% |
| 2026-01-20 | 31.53 | 34.34 | 30.30 | 30.34 | -9.080% | 4,007,877 | -16.941% |
| 2026-01-16 | 30.72 | 34.31 | 30.72 | 33.37 | +12.206% | 4,991,620 | -24.483% |
| 2026-01-15 | 29.69 | 30.87 | 28.98 | 29.74 | -0.867% | 2,249,212 | -15.266% |
| 2026-01-14 | 27.53 | 30.04 | 26.47 | 30.00 | +7.258% | 3,964,248 | -16.000% |
| 2026-01-13 | 31.42 | 31.46 | 27.50 | 27.97 | -8.144% | 3,707,321 | -9.903% |
| 2026-01-12 | 30.34 | 30.61 | 28.43 | 30.45 | +1.129% | 2,636,251 | -17.241% |
| 2026-01-09 | 28.44 | 30.97 | 26.59 | 30.11 | +7.651% | 4,159,169 | -16.307% |
| 2026-01-08 | 28.22 | 31.21 | 27.56 | 27.97 | +2.304% | 4,236,113 | -9.903% |
| 2026-01-07 | 26.24 | 29.00 | 25.50 | 27.34 | +3.365% | 3,657,842 | -7.827% |
| 2026-01-06 | 26.01 | 27.18 | 25.05 | 26.45 | +2.758% | 4,086,459 | -4.726% |
| 2026-01-05 | 24.48 | 26.01 | 23.85 | 25.74 | +8.151% | 3,788,673 | -2.098% |
| 2026-01-02 | 23.12 | 23.81 | 21.66 | 23.80 | +6.345% | 4,084,144 | +5.882% |
| 2025-12-31 | 22.68 | 23.12 | 21.99 | 22.38 | -1.540% | 3,117,159 | +12.601% |
| 2025-12-30 | 23.92 | 24.38 | 22.70 | 22.73 | -3.605% | 3,309,957 | +10.867% |
| 2025-12-29 | 22.92 | 24.81 | 22.90 | 23.58 | +1.115% | 2,870,559 | +6.870% |
| 2025-12-26 | 27.01 | 27.01 | 23.13 | 23.32 | -13.694% | 3,790,891 | +8.062% |
| 2025-12-24 | 27.13 | 27.60 | 25.65 | 27.02 | +1.885% | 2,101,435 | -6.736% |
| 2025-12-23 | 26.42 | 27.41 | 25.98 | 26.52 | -7.208% | 4,348,619 | -4.977% |
| 2025-12-22 | 25.42 | 28.74 | 25.42 | 28.58 | +16.084% | 6,262,015 | -11.826% |
| 2025-12-19 | 20.33 | 24.90 | 20.33 | 24.62 | +22.732% | 8,114,964 | +2.356% |
| 2025-12-18 | 19.29 | 20.28 | 18.97 | 20.06 | +8.257% | 1,860,816 | +25.623% |
| 2025-12-17 | 20.53 | 20.53 | 18.52 | 18.53 | -8.629% | 1,518,010 | +35.996% |
| 2025-12-16 | 20.03 | 20.54 | 19.39 | 20.28 | -0.344% | 1,504,630 | +24.260% |
| 2025-12-15 | 22.32 | 23.52 | 20.32 | 20.35 | -8.002% | 3,712,472 | +23.833% |
| 2025-12-12 | 23.78 | 24.05 | 21.65 | 22.12 | -5.912% | 3,766,700 | +13.924% |
| 2025-12-11 | 21.75 | 23.83 | 20.63 | 23.51 | +10.272% | 3,603,721 | +7.188% |
| 2025-12-10 | 19.29 | 21.86 | 19.08 | 21.32 | +9.614% | 3,441,664 | +18.199% |
| 2025-12-09 | 18.94 | 19.87 | 18.63 | 19.45 | +1.726% | 1,332,720 | +29.563% |
| 2025-12-08 | 20.18 | 20.38 | 18.50 | 19.12 | -3.532% | 1,749,563 | +31.799% |
| 2025-12-05 | 20.09 | 21.00 | 19.68 | 19.82 | -1.978% | 1,876,277 | +27.144% |
| 2025-12-04 | 18.77 | 20.48 | 18.56 | 20.22 | +8.944% | 2,068,331 | +24.629% |
| 2025-12-03 | 17.97 | 18.83 | 17.53 | 18.56 | +3.687% | 1,805,360 | +35.776% |
| 2025-12-02 | 16.94 | 18.49 | 16.94 | 17.90 | +6.421% | 2,082,616 | +40.782% |
| 2025-12-01 | 16.85 | 17.22 | 16.59 | 16.82 | -4.972% | 1,471,506 | +49.822% |
| 2025-11-28 | 17.61 | 18.01 | 17.54 | 17.70 | +1.491% | 719,840 | +42.373% |
| 2025-11-26 | 17.56 | 18.12 | 17.18 | 17.44 | +0.693% | 1,461,304 | +44.495% |
| 2025-11-25 | 16.94 | 17.74 | 16.85 | 17.32 | +2.911% | 1,519,013 | +45.497% |
| 2025-11-24 | 16.69 | 16.98 | 16.39 | 16.83 | +0.238% | 1,556,795 | +49.733% |
| 2025-11-21 | 17.08 | 17.38 | 16.03 | 16.79 | -0.710% | 2,102,607 | +50.089% |
| 2025-11-20 | 19.58 | 19.58 | 16.90 | 16.91 | -12.925% | 2,722,260 | +49.024% |
| 2025-11-19 | 19.78 | 20.12 | 19.17 | 19.42 | -1.721% | 1,442,046 | +29.763% |
| 2025-11-18 | 19.07 | 20.08 | 19.03 | 19.76 | +1.333% | 2,140,003 | +27.530% |
| 2025-11-17 | 22.77 | 22.77 | 19.15 | 19.50 | -14.996% | 3,611,576 | +29.231% |
| 2025-11-14 | 20.92 | 24.24 | 20.92 | 22.94 | +6.996% | 4,450,909 | +9.852% |
| 2025-11-13 | 22.67 | 24.17 | 20.48 | 21.44 | +17.158% | 8,142,808 | +17.537% |
| 2025-11-12 | 19.33 | 19.34 | 18.22 | 18.30 | -4.439% | 2,101,154 | +37.705% |
| 2025-11-11 | 18.65 | 19.57 | 18.50 | 19.15 | -0.468% | 1,209,874 | +31.593% |
| 2025-11-10 | 20.12 | 20.17 | 18.85 | 19.24 | -2.582% | 1,380,385 | +30.977% |
| 2025-11-07 | 18.99 | 20.23 | 18.41 | 19.75 | +2.173% | 2,356,375 | +27.595% |
| 2025-11-06 | 22.05 | 22.05 | 19.21 | 19.33 | -14.012% | 2,596,162 | +30.367% |
| 2025-11-05 | 22.66 | 22.82 | 22.25 | 22.48 | -1.619% | 1,075,877 | +12.100% |
| 2025-11-04 | 22.65 | 24.24 | 22.54 | 22.85 | -3.830% | 1,260,422 | +10.284% |
| 2025-11-03 | 24.16 | 24.16 | 23.24 | 23.76 | -2.021% | 980,112 | +6.061% |
| 2025-10-31 | 24.56 | 24.74 | 23.82 | 24.25 | -0.899% | 1,186,310 | +3.918% |
| 2025-10-30 | 24.54 | 25.07 | 24.14 | 24.47 | -2.198% | 964,945 | +2.983% |
| 2025-10-29 | 25.72 | 25.72 | 24.68 | 25.02 | -2.873% | 1,937,599 | +0.719% |
| 2025-10-28 | 27.37 | 27.37 | 25.73 | 25.76 | -6.361% | 1,304,727 | -2.174% |
| 2025-10-27 | 27.35 | 27.72 | 26.83 | 27.51 | +2.097% | 976,233 | -8.397% |
| 2025-10-24 | 26.63 | 27.65 | 26.50 | 26.95 | +3.874% | 1,332,615 | -6.476% |
| 2025-10-23 | 26.11 | 26.71 | 25.94 | 25.94 | -1.068% | 1,013,411 | -2.853% |
| 2025-10-22 | 28.10 | 28.10 | 25.54 | 26.22 | -6.988% | 1,852,919 | -3.890% |
| 2025-10-21 | 26.55 | 28.63 | 26.50 | 28.19 | +3.945% | 1,344,644 | -10.607% |
| 2025-10-20 | 26.62 | 27.44 | 26.34 | 27.12 | +2.961% | 1,162,721 | -7.080% |
| 2025-10-17 | 27.55 | 27.68 | 26.00 | 26.34 | -6.130% | 1,873,012 | -4.328% |
| 2025-10-16 | 29.71 | 29.82 | 27.83 | 28.06 | -5.139% | 1,641,278 | -10.192% |
| 2025-10-15 | 30.54 | 31.18 | 28.99 | 29.58 | -1.695% | 1,391,715 | -14.807% |
| 2025-10-14 | 28.81 | 31.03 | 28.17 | 30.09 | +0.737% | 1,906,036 | -16.251% |
| 2025-10-13 | 29.85 | 30.31 | 29.65 | 29.87 | +5.213% | 1,515,857 | -15.634% |
| 2025-10-10 | 30.96 | 31.87 | 28.39 | 28.39 | -5.493% | 2,758,840 | -11.236% |
| 2025-10-09 | 32.30 | 33.07 | 29.80 | 30.04 | -3.097% | 4,117,677 | -16.112% |
| 2025-10-08 | 28.62 | 31.66 | 28.62 | 31.00 | +9.078% | 3,976,099 | -18.710% |
| 2025-10-07 | 29.23 | 29.57 | 28.13 | 28.42 | -2.101% | 2,543,571 | -11.330% |
| 2025-10-06 | 30.74 | 30.74 | 28.64 | 29.03 | +6.143% | 4,911,594 | -13.193% |
| 2025-10-03 | 27.11 | 27.94 | 26.55 | 27.35 | +2.167% | 2,767,101 | -7.861% |
| 2025-10-02 | 26.98 | 28.22 | 26.17 | 26.77 | +0.375% | 3,089,794 | -5.865% |
| 2025-10-01 | 29.53 | 29.53 | 26.35 | 26.67 | -9.007% | 5,074,606 | -5.512% |
| 2025-09-30 | 31.81 | 31.81 | 27.60 | 29.31 | -20.762% | 7,636,963 | -14.023% |
| 2025-09-29 | 35.64 | 36.99 | 34.58 | 36.99 | +2.836% | 1,520,755 | -31.873% |
| 2025-09-26 | 37.54 | 37.54 | 35.05 | 35.97 | -4.513% | 1,641,567 | -29.942% |
| 2025-09-25 | 39.94 | 39.94 | 36.70 | 37.67 | -7.125% | 2,350,780 | -33.103% |
| 2025-09-24 | 42.26 | 42.56 | 40.29 | 40.56 | -3.337% | 1,536,211 | -37.870% |
| 2025-09-23 | 43.56 | 44.65 | 41.37 | 41.96 | -15.232% | 3,530,773 | -39.943% |
| 2025-09-22 | 45.95 | 49.54 | 45.66 | 49.50 | +9.538% | 1,957,090 | -49.091% |
| 2025-09-19 | 45.45 | 46.10 | 44.56 | 45.19 | -0.243% | 2,085,427 | -44.235% |
| 2025-09-18 | 44.03 | 45.52 | 44.03 | 45.30 | +4.402% | 596,255 | -44.371% |
| 2025-09-17 | 44.09 | 44.51 | 43.31 | 43.39 | -0.936% | 503,369 | -41.922% |
| 2025-09-16 | 44.20 | 45.35 | 43.74 | 43.80 | -0.182% | 608,656 | -42.466% |
| 2025-09-15 | 44.21 | 44.75 | 43.57 | 43.88 | +0.389% | 327,678 | -42.571% |
| 2025-09-12 | 43.26 | 43.75 | 42.53 | 43.71 | +1.628% | 368,267 | -42.347% |
| 2025-09-11 | 42.81 | 43.06 | 42.11 | 43.01 | +0.608% | 444,742 | -41.409% |
| 2025-09-10 | 44.07 | 44.07 | 42.64 | 42.75 | -3.781% | 722,096 | -41.053% |
| 2025-09-09 | 42.65 | 44.74 | 42.27 | 44.43 | +3.954% | 517,449 | -43.282% |
| 2025-09-08 | 42.70 | 43.24 | 41.77 | 42.74 | +0.376% | 1,034,511 | -41.039% |
| 2025-09-05 | 43.10 | 43.10 | 41.80 | 42.58 | -0.549% | 389,962 | -40.817% |
| 2025-09-04 | 44.22 | 44.81 | 42.46 | 42.81 | -3.483% | 769,159 | -41.142% |
| 2025-09-03 | 44.47 | 45.37 | 42.60 | 44.36 | +0.226% | 900,982 | -43.192% |
| 2025-09-02 | 44.99 | 45.92 | 43.65 | 44.26 | -2.404% | 503,957 | -43.064% |
| 2025-08-29 | 46.72 | 46.72 | 45.17 | 45.35 | -3.981% | 375,601 | -44.432% |
| 2025-08-28 | 48.00 | 48.80 | 46.96 | 47.23 | +0.554% | 569,828 | -46.644% |
| 2025-08-27 | 47.61 | 47.78 | 46.37 | 46.97 | +4.285% | 649,050 | -46.349% |
| 2025-08-26 | 44.74 | 45.20 | 44.58 | 45.04 | +0.491% | 261,978 | -44.050% |
| 2025-08-25 | 46.33 | 46.33 | 44.65 | 44.82 | -2.819% | 484,665 | -43.775% |
| 2025-08-22 | 46.09 | 46.91 | 45.03 | 46.12 | -0.152% | 1,012,312 | -45.360% |
| 2025-08-21 | 45.37 | 46.56 | 44.17 | 46.19 | +1.897% | 725,869 | -45.443% |
| 2025-08-20 | 45.60 | 46.90 | 45.00 | 45.33 | -0.242% | 1,431,983 | -44.408% |
| 2025-08-19 | 48.56 | 48.83 | 45.08 | 45.44 | -6.444% | 977,180 | -44.542% |
| 2025-08-18 | 47.04 | 48.67 | 46.36 | 48.57 | +2.490% | 608,731 | -48.116% |
| 2025-08-15 | 48.66 | 48.66 | 46.65 | 47.39 | -3.855% | 1,008,704 | -46.824% |
| 2025-08-14 | 50.94 | 51.06 | 46.40 | 49.29 | -3.011% | 1,870,802 | -48.874% |
| 2025-08-13 | 51.52 | 53.50 | 50.63 | 50.82 | -1.205% | 3,408,217 | -50.413% |
| 2025-08-12 | 53.68 | 54.94 | 51.40 | 51.44 | -4.101% | 1,790,293 | -51.011% |
| 2025-08-11 | 50.37 | 54.90 | 49.98 | 53.64 | +6.874% | 3,398,989 | -53.020% |
| 2025-08-08 | 54.97 | 57.05 | 49.25 | 50.19 | -16.835% | 8,545,622 | -49.791% |
| 2025-08-07 | 69.95 | 73.40 | 60.04 | 60.35 | +442.716% | 30,350,832 | -58.244% |
| 2025-05-23 | 11.13 | 11.15 | 11.12 | 11.12 | -34.703% | 2,028 | +126.619% |
| 2021-08-02 | 17.02 | 17.04 | 17.02 | 17.03 | 0.000% | 74,619 | +47.974% |
| 2021-07-30 | 17.02 | 17.04 | 17.02 | 17.03 | 0.000% | 279,851 | +47.974% |
| 2021-07-29 | 17.00 | 17.05 | 17.00 | 17.03 | 0.000% | 374,367 | +47.974% |
| 2021-07-28 | 17.01 | 17.03 | 17.00 | 17.03 | +0.118% | 204,900 | +47.974% |
| 2021-07-27 | 17.00 | 17.02 | 16.99 | 17.01 | 0.000% | 212,443 | +48.148% |
| 2021-07-26 | 17.00 | 17.05 | 17.00 | 17.01 | 0.000% | 108,783 | +48.148% |
| 2021-07-23 | 17.01 | 17.02 | 16.98 | 17.01 | +0.118% | 139,392 | +48.148% |
| 2021-07-22 | 16.96 | 17.00 | 16.96 | 16.99 | +0.118% | 120,475 | +48.323% |
| 2021-07-21 | 16.96 | 17.04 | 16.96 | 16.97 | +0.059% | 176,067 | +48.497% |
| 2021-07-20 | 16.94 | 16.97 | 16.93 | 16.96 | 0.000% | 156,523 | +48.585% |
| 2021-07-19 | 16.91 | 16.96 | 16.91 | 16.96 | +0.059% | 220,676 | +48.585% |
| 2021-07-16 | 16.96 | 16.96 | 16.95 | 16.95 | +0.059% | 143,403 | +48.673% |
| 2021-07-15 | 16.94 | 16.96 | 16.94 | 16.94 | -0.118% | 228,379 | +48.760% |
| 2021-07-14 | 16.92 | 16.96 | 16.92 | 16.96 | +0.059% | 125,155 | +48.585% |
| 2021-07-13 | 16.94 | 16.96 | 16.91 | 16.95 | 0.000% | 276,480 | +48.673% |
| 2021-07-12 | 16.92 | 16.95 | 16.91 | 16.95 | +0.237% | 145,184 | +48.673% |
| 2021-07-09 | 16.91 | 16.93 | 16.91 | 16.91 | 0.000% | 183,242 | +49.024% |
| 2021-07-08 | 16.91 | 16.93 | 16.89 | 16.91 | 0.000% | 514,971 | +49.024% |
| 2021-07-07 | 16.96 | 16.96 | 16.91 | 16.91 | -0.236% | 227,904 | +49.024% |
| 2021-07-06 | 16.93 | 16.97 | 16.92 | 16.95 | +0.059% | 262,849 | +48.673% |
| 2021-07-02 | 16.94 | 16.95 | 16.91 | 16.94 | -0.059% | 127,385 | +48.760% |
| 2021-07-01 | 16.94 | 16.96 | 16.92 | 16.95 | +0.059% | 127,361 | +48.673% |
| 2021-06-30 | 16.93 | 16.94 | 16.93 | 16.94 | 0.000% | 432,438 | +48.760% |
| 2021-06-29 | 16.93 | 16.94 | 16.93 | 16.94 | +0.059% | 214,347 | +48.760% |
| 2021-06-28 | 16.93 | 16.94 | 16.93 | 16.93 | 0.000% | 146,250 | +48.848% |
| 2021-06-25 | 16.93 | 16.95 | 16.92 | 16.93 | -0.059% | 363,670 | +48.848% |
| 2021-06-24 | 16.94 | 16.94 | 16.93 | 16.94 | 0.000% | 260,479 | +48.760% |
| 2021-06-23 | 16.93 | 16.95 | 16.93 | 16.94 | +0.059% | 142,089 | +48.760% |
| 2021-06-22 | 16.94 | 16.94 | 16.93 | 16.93 | 0.000% | 167,604 | +48.848% |
| 2021-06-21 | 16.94 | 16.95 | 16.91 | 16.93 | -0.118% | 348,931 | +48.848% |
| 2021-06-18 | 16.93 | 16.95 | 16.91 | 16.95 | +0.059% | 321,940 | +48.673% |
| 2021-06-17 | 16.93 | 16.95 | 16.91 | 16.94 | 0.000% | 299,870 | +48.760% |
| 2021-06-16 | 16.93 | 16.94 | 16.93 | 16.94 | 0.000% | 156,841 | +48.760% |
| 2021-06-15 | 16.93 | 16.95 | 16.91 | 16.94 | +0.059% | 204,593 | +48.760% |
| 2021-06-14 | 16.90 | 16.93 | 16.90 | 16.93 | +0.178% | 216,722 | +48.848% |
| 2021-06-11 | 16.91 | 16.93 | 16.90 | 16.90 | +0.118% | 259,130 | +49.112% |
| 2021-06-10 | 16.93 | 16.95 | 16.86 | 16.88 | -0.177% | 247,186 | +49.289% |
| 2021-06-09 | 16.92 | 16.95 | 16.89 | 16.91 | -0.059% | 275,555 | +49.024% |
| 2021-06-08 | 16.92 | 16.95 | 16.92 | 16.92 | 0.000% | 196,772 | +48.936% |
| 2021-06-07 | 16.94 | 16.95 | 16.91 | 16.92 | -0.177% | 138,948 | +48.936% |
| 2021-06-04 | 16.93 | 16.96 | 16.93 | 16.95 | +0.059% | 85,260 | +48.673% |
| 2021-06-03 | 16.93 | 16.95 | 16.91 | 16.94 | 0.000% | 119,438 | +48.760% |
| 2021-06-02 | 16.93 | 16.95 | 16.93 | 16.94 | +0.059% | 105,234 | +48.760% |
| 2021-06-01 | 16.92 | 16.97 | 16.86 | 16.93 | +0.118% | 114,526 | +48.848% |
| 2021-05-28 | 16.89 | 16.92 | 16.83 | 16.91 | -0.059% | 363,309 | +49.024% |
| 2021-05-27 | 16.94 | 16.96 | 16.86 | 16.92 | -0.059% | 248,132 | +48.936% |
| 2021-05-26 | 16.94 | 16.96 | 16.91 | 16.93 | 0.000% | 218,680 | +48.848% |
| 2021-05-25 | 16.94 | 16.95 | 16.91 | 16.93 | 0.000% | 229,921 | +48.848% |