Dark

FLY
Firefly Aerospace Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 2:30:03 PM EDT

23.34USD+2.100%(+0.48)2,721,696

23.33Bid 26.89Ask 3.56Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

23.85USD+4.331%(+0.99)11,807

After-hours

Sep 29, 2026 4:58:30 PM EDT

22.86USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	23.8700	24.7300	23.3200	23.3400	+2.100%	2,721,696	0.000%
2026-09-29	24.8400	24.9900	22.6100	22.8600	-5.185%	3,036,612	+2.100%
2026-09-28	23.9000	25.0800	23.7400	24.1100	-1.107%	3,496,162	-3.194%
2026-09-25	23.3900	25.5800	23.3300	24.3800	+5.541%	5,285,152	-4.266%
2026-09-24	21.6000	23.2800	21.4700	23.1000	+5.431%	2,630,612	+1.039%
2026-09-23	23.2400	23.3100	21.7200	21.9100	-6.207%	2,077,754	+6.527%
2026-09-22	22.9200	23.4100	22.1500	23.3600	+2.322%	2,684,338	-0.086%
2026-09-21	21.6100	23.0100	21.6100	22.8300	+8.818%	2,814,542	+2.234%
2026-09-18	22.0000	22.0000	20.4900	20.9800	-3.407%	9,197,492	+11.249%
2026-09-17	20.9200	22.2000	20.8800	21.7200	+7.101%	2,423,637	+7.459%
2026-09-16	20.6100	20.6100	19.5600	20.2800	-0.831%	3,190,735	+15.089%
2026-09-15	21.4100	21.6400	20.4200	20.4500	-4.260%	2,857,495	+14.132%
2026-09-14	20.5200	22.3800	20.4300	21.3600	+1.136%	2,086,068	+9.270%
2026-09-11	21.1600	21.7700	20.9200	21.1200	+1.053%	1,901,611	+10.511%
2026-09-10	21.4100	22.5800	20.7600	20.9000	-4.172%	2,159,512	+11.675%
2026-09-09	23.2700	23.2700	21.7600	21.8100	-4.760%	2,213,927	+7.015%
2026-09-08	22.2100	23.4300	21.4100	22.9000	+5.627%	3,119,461	+1.921%
2026-09-04	21.5800	21.9600	21.0900	21.6800	+3.140%	1,792,978	+7.657%
2026-09-03	21.5300	21.6200	20.7100	21.0200	-0.190%	1,817,698	+11.037%
2026-09-02	20.8700	21.2300	20.6800	21.0600	+1.838%	2,098,866	+10.826%
2026-09-01	20.5800	21.1400	20.3600	20.6800	-1.991%	2,089,861	+12.863%
2026-08-31	21.1000	21.6100	20.8900	21.1000	-0.753%	2,164,773	+10.616%
2026-08-28	21.9400	21.9500	20.7900	21.2600	-4.191%	2,900,475	+9.784%
2026-08-27	22.7500	22.7500	21.9500	22.1900	-0.270%	1,847,360	+5.183%
2026-08-26	22.1600	22.8500	22.0900	22.2500	+0.045%	1,970,509	+4.899%
2026-08-25	23.6500	23.7900	22.1300	22.2400	-3.681%	2,892,438	+4.946%
2026-08-24	23.6300	23.9000	23.0600	23.0900	-5.485%	2,301,934	+1.083%
2026-08-21	23.9800	25.1500	23.8400	24.4300	+3.473%	2,097,824	-4.462%
2026-08-20	25.3400	25.3400	22.9400	23.6100	-6.680%	3,353,378	-1.144%
2026-08-19	25.1900	25.8800	24.4400	25.3000	-3.213%	2,262,410	-7.747%
2026-08-18	26.0000	26.9700	25.5000	26.1400	-3.826%	2,076,246	-10.712%
2026-08-17	26.4900	27.6500	26.2400	27.1800	+1.950%	2,420,368	-14.128%
2026-08-14	27.5700	28.0900	26.2100	26.6600	-0.411%	3,298,702	-12.453%
2026-08-13	25.4000	27.6700	25.3100	26.7700	+0.867%	3,754,428	-12.813%
2026-08-12	27.0000	27.7300	25.8600	26.5400	-0.263%	6,332,572	-12.057%
2026-08-11	25.6200	26.8100	25.0500	26.6100	+3.340%	3,170,414	-12.289%
2026-08-10	26.7900	27.1000	25.1500	25.7500	-3.594%	2,817,372	-9.359%
2026-08-07	24.5800	26.7500	24.4000	26.7100	+11.106%	4,207,958	-12.617%
2026-08-06	22.5300	24.7300	22.5300	24.0400	+5.346%	2,466,961	-2.912%
2026-08-05	23.2900	23.3400	22.3900	22.8200	-2.186%	2,131,592	+2.279%
2026-08-04	22.7000	23.8500	22.4400	23.3300	+6.481%	3,657,275	+0.043%
2026-08-03	19.4800	21.9400	19.4800	21.9100	+7.666%	3,064,058	+6.527%
2026-07-31	21.1500	21.2500	19.4000	20.3500	+0.345%	2,713,281	+14.693%
2026-07-30	18.3900	20.4300	18.2700	20.2800	+13.613%	4,357,750	+15.089%
2026-07-29	19.2200	19.2800	17.7200	17.8500	-7.656%	4,139,211	+30.756%
2026-07-28	18.5600	19.6600	18.4200	19.3300	-2.718%	3,872,418	+20.745%
2026-07-27	20.1000	20.5500	19.3600	19.8700	+0.965%	2,623,775	+17.464%
2026-07-24	20.6700	20.7700	19.5400	19.6800	-5.019%	2,591,281	+18.598%
2026-07-23	20.0200	21.3000	19.8500	20.7200	+2.524%	2,856,053	+12.645%
2026-07-22	20.9900	21.3100	20.0500	20.2100	-4.173%	2,067,551	+15.487%
2026-07-21	20.2200	21.4800	19.6900	21.0900	+7.219%	3,860,193	+10.669%
2026-07-20	19.2600	19.9200	18.9700	19.6700	+2.076%	3,104,424	+18.658%
2026-07-17	18.2900	20.2300	18.0300	19.2700	+1.314%	5,088,957	+21.121%
2026-07-16	20.4700	20.4800	18.7700	19.0200	-9.169%	5,021,949	+22.713%
2026-07-15	21.7300	22.0300	20.7100	20.9400	-2.831%	4,508,522	+11.461%
2026-07-14	22.7400	23.1400	21.5300	21.5500	-3.233%	2,752,301	+8.306%
2026-07-13	23.6400	23.8000	22.0700	22.2700	-7.555%	3,160,853	+4.805%
2026-07-10	25.5200	25.5200	24.0500	24.0900	-4.670%	2,431,961	-3.113%
2026-07-09	25.9900	26.0700	25.2700	25.2700	-2.357%	2,028,868	-7.638%
2026-07-08	25.4600	26.4500	25.0200	25.8800	+0.857%	3,362,449	-9.815%
2026-07-07	27.7500	27.7500	25.6500	25.6600	-8.357%	3,031,281	-9.041%
2026-07-06	28.8300	29.7500	27.7600	28.0000	-3.114%	3,625,637	-16.643%
2026-07-02	28.1000	31.0000	28.0300	28.9000	+1.904%	3,540,737	-19.239%
2026-07-01	29.2500	30.6200	28.2400	28.3600	-3.570%	6,419,742	-17.701%
2026-06-30	28.8800	30.0800	27.2500	29.4100	+1.274%	6,470,912	-20.639%
2026-06-29	26.5300	29.1600	26.5300	29.0400	+14.151%	7,352,189	-19.628%
2026-06-26	24.3200	25.8200	24.3200	25.4400	+3.205%	12,512,064	-8.255%
2026-06-25	25.4000	25.4800	23.9000	24.6500	-1.361%	6,046,122	-5.314%
2026-06-24	26.9900	26.9900	24.6900	24.9900	-8.125%	7,114,306	-6.603%
2026-06-23	28.4500	29.7800	27.2000	27.2000	-6.012%	5,153,837	-14.191%
2026-06-22	30.2200	30.3600	27.6500	28.9400	-6.434%	6,207,258	-19.350%
2026-06-18	31.6600	31.6700	28.8400	30.9300	-0.738%	13,309,752	-24.539%
2026-06-17	31.4100	32.5800	30.7400	31.1600	+0.679%	5,191,216	-25.096%
2026-06-16	32.4300	32.8300	30.3400	30.9500	-7.252%	7,877,755	-24.588%
2026-06-15	34.5700	34.7900	33.0000	33.3700	+4.772%	7,630,579	-30.057%
2026-06-12	38.3300	39.0900	31.4100	31.8500	-19.121%	14,504,872	-26.719%
2026-06-11	34.5900	39.5300	34.4400	39.3800	+17.869%	10,170,211	-40.731%
2026-06-10	34.3100	35.3600	32.6700	33.4100	-0.090%	5,114,600	-30.141%
2026-06-09	37.8800	37.9500	31.9300	33.4400	-7.548%	6,312,135	-30.203%
2026-06-08	37.1700	38.2000	35.6900	36.1700	+0.222%	4,206,296	-35.471%
2026-06-05	39.6900	40.6400	35.5700	36.0900	-12.530%	6,623,253	-35.328%
2026-06-04	38.9800	42.9700	38.2300	41.2600	+3.694%	6,262,674	-43.432%
2026-06-03	42.3700	44.6900	39.3400	39.7900	-8.255%	7,909,220	-41.342%
2026-06-02	44.1700	46.4100	43.1100	43.3700	-1.967%	6,170,092	-46.184%
2026-06-01	44.9200	45.4100	39.7900	44.2400	-4.614%	16,209,552	-47.242%
2026-05-29	46.3000	47.2800	44.0000	46.3800	-5.923%	22,311,443	-49.677%
2026-05-28	56.9600	56.9600	48.5900	49.3000	-13.992%	15,156,837	-52.657%
2026-05-27	58.6800	62.1000	55.3800	57.3200	-2.484%	11,586,735	-59.281%
2026-05-26	53.0600	61.9900	52.2000	58.7800	+18.747%	15,565,087	-60.293%
2026-05-22	43.5500	50.0100	43.5400	49.5000	+15.519%	8,766,033	-52.848%
2026-05-21	42.0800	43.1000	41.4900	42.8500	-2.569%	4,322,349	-45.531%
2026-05-20	43.5100	44.9700	41.8400	43.9800	+3.336%	5,754,477	-46.930%
2026-05-19	42.8800	43.5300	39.2400	42.5600	-3.229%	5,818,194	-45.160%
2026-05-18	43.2800	47.6900	42.3700	43.9800	+8.834%	9,814,144	-46.930%
2026-05-15	40.6300	42.1400	37.7400	40.4100	-4.603%	8,206,592	-42.242%
2026-05-14	39.7500	43.5600	38.4900	42.3600	+7.567%	8,432,888	-44.901%
2026-05-13	39.4300	40.9000	38.0600	39.3800	+0.127%	6,053,682	-40.731%
2026-05-12	36.9900	40.0900	36.2900	39.3300	+2.824%	7,154,802	-40.656%
2026-05-11	38.4400	40.3500	36.9400	38.2500	-3.580%	7,933,040	-38.980%
2026-05-08	33.3100	40.3600	32.8800	39.6700	+22.590%	11,871,594	-41.165%
2026-05-07	34.2500	35.1200	31.8100	32.3600	-6.312%	3,671,169	-27.874%
2026-05-06	32.6300	35.9300	32.2200	34.5400	+9.581%	7,914,347	-32.426%
2026-05-05	38.8100	38.9400	31.3300	31.5200	-5.544%	8,456,831	-25.952%
2026-05-04	34.2400	34.3100	32.3900	33.3700	-1.272%	4,568,445	-30.057%
2026-05-01	35.0500	35.0500	32.5800	33.8000	-2.453%	3,295,990	-30.947%
2026-04-30	34.0800	35.4200	33.2300	34.6500	+3.402%	4,136,548	-32.641%
2026-04-29	33.5800	33.5800	31.2600	33.5100	-2.046%	3,585,614	-30.349%
2026-04-28	33.6600	34.8400	32.8000	34.2100	-0.841%	3,361,430	-31.774%
2026-04-27	35.1600	35.9300	33.0400	34.5000	-1.793%	4,433,188	-32.348%
2026-04-24	39.0900	39.1300	35.0000	35.1300	-8.895%	4,938,678	-33.561%
2026-04-23	40.5500	40.8900	36.9500	38.5600	-6.927%	4,441,300	-39.471%
2026-04-22	44.1400	45.6600	39.2600	41.4300	-1.451%	6,810,242	-43.664%
2026-04-21	43.6300	44.8700	41.8800	42.0400	-1.615%	4,904,122	-44.481%
2026-04-20	43.0100	46.0800	42.2900	42.7300	-2.264%	4,865,296	-45.378%
2026-04-17	44.5800	46.1700	42.9700	43.7200	-0.952%	7,740,909	-46.615%
2026-04-16	38.1100	44.2800	37.0900	44.1400	+17.456%	9,088,108	-47.123%
2026-04-15	36.6500	37.6900	35.0700	37.5800	+2.734%	4,998,717	-37.892%
2026-04-14	40.8300	40.8800	34.2100	36.5800	-5.673%	9,928,859	-36.195%
2026-04-13	36.8900	39.6300	36.8500	38.7800	+3.386%	5,448,988	-39.814%
2026-04-10	37.4200	39.6200	36.2000	37.5100	-0.133%	6,862,952	-37.777%
2026-04-09	37.9900	41.4800	37.2800	37.5600	-1.495%	13,140,551	-37.859%
2026-04-08	38.0700	39.8100	36.1000	38.1300	+7.167%	9,608,129	-38.788%
2026-04-07	33.8500	36.1000	32.1800	35.5800	+2.036%	8,548,255	-34.401%
2026-04-06	33.8700	35.7900	32.6800	34.8700	+5.795%	10,036,246	-33.066%
2026-04-02	27.7100	33.0600	27.7100	32.9600	+10.753%	7,676,866	-29.187%
2026-04-01	29.3300	31.3400	28.9200	29.7600	+4.660%	9,761,270	-21.573%
2026-03-31	24.6800	28.4350	24.5700	28.4350	+20.436%	9,287,452	-17.918%
2026-03-30	24.0200	24.5700	22.7900	23.6100	-0.422%	5,300,388	-1.144%
2026-03-27	26.2400	26.4600	23.0500	23.7100	-11.662%	6,421,453	-1.561%
2026-03-26	26.9300	28.0900	25.7600	26.8400	-2.329%	6,384,011	-13.040%
2026-03-25	24.5700	28.3100	24.3900	27.4800	+15.852%	9,544,696	-15.066%
2026-03-24	23.6900	24.2900	22.5800	23.7200	-1.084%	5,118,114	-1.602%
2026-03-23	22.7300	24.9900	21.5700	23.9800	+3.140%	7,714,309	-2.669%
2026-03-20	25.8100	27.1200	22.1200	23.2500	+1.043%	15,946,358	+0.387%
2026-03-19	22.2100	23.4600	21.9500	23.0100	-0.904%	5,063,767	+1.434%
2026-03-18	24.1800	24.2700	23.0600	23.2200	-5.571%	3,600,980	+0.517%
2026-03-17	24.0600	25.0200	23.5900	24.5900	+2.758%	3,043,961	-5.083%
2026-03-16	23.9300	25.1500	22.8000	23.9300	+1.917%	3,610,776	-2.466%
2026-03-13	24.1900	25.2800	23.3400	23.4800	+0.989%	5,589,555	-0.596%
2026-03-12	23.8000	25.0900	22.9200	23.2500	+12.919%	14,146,106	+0.387%
2026-03-11	19.2700	20.6000	19.2500	20.5900	+6.025%	2,569,267	+13.356%
2026-03-10	20.1900	20.2100	18.8500	19.4200	-6.410%	3,219,015	+20.185%
2026-03-09	19.7000	21.0300	19.2300	20.7500	+5.223%	2,466,011	+12.482%
2026-03-06	20.1200	21.1300	19.5400	19.7200	-3.523%	1,512,888	+18.357%
2026-03-05	21.1000	21.5600	19.5000	20.4400	-4.486%	1,750,644	+14.188%
2026-03-04	21.1000	21.9100	20.8200	21.4000	+2.540%	1,942,949	+9.065%
2026-03-03	20.2100	21.1900	19.5800	20.8700	-0.191%	1,490,680	+11.835%
2026-03-02	18.5100	21.4400	18.5100	20.9100	+8.286%	3,014,684	+11.621%
2026-02-27	20.5600	20.6400	18.8500	19.3100	-10.186%	3,562,366	+20.870%
2026-02-26	20.4000	21.7600	20.0800	21.5000	+5.651%	2,937,218	+8.558%
2026-02-25	20.8100	21.0300	19.9700	20.3500	-1.548%	483,310	+14.693%
2026-02-24	19.9100	20.7200	19.2900	20.6700	+3.298%	1,633,040	+12.917%
2026-02-23	19.2900	20.1800	19.2900	20.0100	+0.100%	1,368,474	+16.642%
2026-02-20	21.1000	21.6800	19.8600	19.9900	-7.023%	2,093,079	+16.758%
2026-02-19	20.7500	21.7700	20.5600	21.5000	+0.233%	1,592,246	+8.558%
2026-02-18	20.3500	21.9300	20.2100	21.4500	+5.147%	2,734,435	+8.811%
2026-02-17	19.0000	21.6700	18.6400	20.4000	+5.754%	4,264,661	+14.412%
2026-02-13	19.1100	20.3900	19.0600	19.2900	+0.995%	2,239,770	+20.995%
2026-02-12	20.9100	20.9100	18.8800	19.1000	-8.305%	3,086,868	+22.199%
2026-02-11	23.2100	23.2100	20.4500	20.8300	-9.395%	3,617,982	+12.050%
2026-02-10	24.1700	24.2200	22.9400	22.9900	-6.885%	2,087,653	+1.522%
2026-02-09	23.5100	25.3100	23.5100	24.6900	+3.349%	2,954,389	-5.468%
2026-02-06	23.2800	24.3600	23.2300	23.8900	+6.604%	2,608,502	-2.302%
2026-02-05	23.2700	24.3600	21.9900	22.4100	-8.269%	2,305,650	+4.150%
2026-02-04	25.0000	25.0000	23.1600	24.4300	-2.631%	5,216,568	-4.462%
2026-02-03	23.7400	25.0900	23.0900	25.0900	+9.899%	5,348,317	-6.975%
2026-02-02	24.3000	25.2400	22.3300	22.8300	-9.369%	4,410,445	+2.234%
2026-01-30	26.8900	27.8600	24.4900	25.1900	-7.014%	2,944,993	-7.344%
2026-01-29	28.3500	28.3500	26.2200	27.0900	-6.101%	2,797,839	-13.843%
2026-01-28	29.0000	29.9000	27.2700	28.8500	-1.704%	3,508,335	-19.099%
2026-01-27	25.6000	29.7200	25.2100	29.3500	+16.514%	3,840,876	-20.477%
2026-01-26	28.3200	28.3200	24.8600	25.1900	-13.436%	4,677,555	-7.344%
2026-01-23	31.6700	31.9600	29.0900	29.1000	-5.642%	3,114,093	-19.794%
2026-01-22	29.4700	31.0800	29.0100	30.8400	+6.750%	2,522,156	-24.319%
2026-01-21	31.1300	31.1300	27.4200	28.8900	-4.779%	4,927,810	-19.211%
2026-01-20	31.5300	34.3400	30.3000	30.3400	-9.080%	4,007,877	-23.072%
2026-01-16	30.7200	34.3100	30.7200	33.3700	+12.206%	4,991,620	-30.057%
2026-01-15	29.6900	30.8700	28.9800	29.7400	-0.867%	2,249,212	-21.520%
2026-01-14	27.5300	30.0400	26.4700	30.0000	+7.258%	3,964,248	-22.200%
2026-01-13	31.4200	31.4600	27.5000	27.9700	-8.144%	3,707,321	-16.553%
2026-01-12	30.3400	30.6100	28.4300	30.4500	+1.129%	2,636,251	-23.350%
2026-01-09	28.4400	30.9700	26.5900	30.1100	+7.651%	4,159,169	-22.484%
2026-01-08	28.2200	31.2100	27.5600	27.9700	+2.304%	4,236,113	-16.553%
2026-01-07	26.2400	29.0000	25.5000	27.3400	+3.365%	3,657,842	-14.631%
2026-01-06	26.0100	27.1800	25.0500	26.4500	+2.758%	4,086,459	-11.758%
2026-01-05	24.4800	26.0100	23.8500	25.7400	+8.151%	3,788,673	-9.324%
2026-01-02	23.1200	23.8100	21.6600	23.8000	+6.345%	4,084,144	-1.933%
2025-12-31	22.6800	23.1200	21.9900	22.3800	-1.540%	3,117,159	+4.290%
2025-12-30	23.9200	24.3800	22.7000	22.7300	-3.605%	3,309,957	+2.684%
2025-12-29	22.9200	24.8100	22.9000	23.5800	+1.115%	2,870,559	-1.018%
2025-12-26	27.0100	27.0100	23.1300	23.3200	-13.694%	3,790,891	+0.086%
2025-12-24	27.1300	27.6000	25.6500	27.0200	+1.885%	2,101,435	-13.620%
2025-12-23	26.4200	27.4100	25.9800	26.5200	-7.208%	4,348,619	-11.991%
2025-12-22	25.4200	28.7400	25.4200	28.5800	+16.084%	6,262,015	-18.334%
2025-12-19	20.3300	24.9000	20.3300	24.6200	+22.732%	8,114,964	-5.199%
2025-12-18	19.2900	20.2800	18.9700	20.0600	+8.257%	1,860,816	+16.351%
2025-12-17	20.5300	20.5300	18.5200	18.5300	-8.629%	1,518,010	+25.958%
2025-12-16	20.0300	20.5400	19.3900	20.2800	-0.344%	1,504,630	+15.089%
2025-12-15	22.3200	23.5200	20.3200	20.3500	-8.002%	3,712,472	+14.693%
2025-12-12	23.7800	24.0500	21.6500	22.1200	-5.912%	3,766,700	+5.515%
2025-12-11	21.7500	23.8300	20.6300	23.5100	+10.272%	3,603,721	-0.723%
2025-12-10	19.2900	21.8600	19.0800	21.3200	+9.614%	3,441,664	+9.475%
2025-12-09	18.9400	19.8700	18.6300	19.4500	+1.726%	1,332,720	+20.000%
2025-12-08	20.1800	20.3800	18.5000	19.1200	-3.532%	1,749,563	+22.071%
2025-12-05	20.0900	21.0000	19.6800	19.8200	-1.978%	1,876,277	+17.760%
2025-12-04	18.7700	20.4800	18.5600	20.2200	+8.944%	2,068,331	+15.430%
2025-12-03	17.9700	18.8300	17.5300	18.5600	+3.687%	1,805,360	+25.754%
2025-12-02	16.9400	18.4900	16.9400	17.9000	+6.421%	2,082,616	+30.391%
2025-12-01	16.8500	17.2200	16.5900	16.8200	-4.972%	1,471,506	+38.763%
2025-11-28	17.6100	18.0100	17.5400	17.7000	+1.491%	719,840	+31.864%
2025-11-26	17.5600	18.1200	17.1800	17.4400	+0.693%	1,461,304	+33.830%
2025-11-25	16.9400	17.7400	16.8500	17.3200	+2.911%	1,519,013	+34.758%
2025-11-24	16.6900	16.9800	16.3900	16.8300	+0.238%	1,556,795	+38.681%
2025-11-21	17.0800	17.3800	16.0300	16.7900	-0.710%	2,102,607	+39.011%
2025-11-20	19.5800	19.5800	16.9000	16.9100	-12.925%	2,722,260	+38.025%
2025-11-19	19.7800	20.1200	19.1700	19.4200	-1.721%	1,442,046	+20.185%
2025-11-18	19.0700	20.0800	19.0300	19.7600	+1.333%	2,140,003	+18.117%
2025-11-17	22.7700	22.7700	19.1500	19.5000	-14.996%	3,611,576	+19.692%
2025-11-14	20.9200	24.2400	20.9200	22.9400	+6.996%	4,450,909	+1.744%
2025-11-13	22.6700	24.1700	20.4800	21.4400	+17.158%	8,142,808	+8.862%
2025-11-12	19.3300	19.3400	18.2200	18.3000	-4.439%	2,101,154	+27.541%
2025-11-11	18.6500	19.5700	18.5000	19.1500	-0.468%	1,209,874	+21.880%
2025-11-10	20.1200	20.1700	18.8500	19.2400	-2.582%	1,380,385	+21.310%
2025-11-07	18.9900	20.2300	18.4100	19.7500	+2.173%	2,356,375	+18.177%
2025-11-06	22.0500	22.0500	19.2100	19.3300	-14.012%	2,596,162	+20.745%
2025-11-05	22.6600	22.8200	22.2500	22.4800	-1.619%	1,075,877	+3.826%
2025-11-04	22.6500	24.2400	22.5400	22.8500	-3.830%	1,260,422	+2.144%
2025-11-03	24.1600	24.1600	23.2400	23.7600	-2.021%	980,112	-1.768%
2025-10-31	24.5600	24.7400	23.8200	24.2500	-0.899%	1,186,310	-3.753%
2025-10-30	24.5400	25.0700	24.1400	24.4700	-2.198%	964,945	-4.618%
2025-10-29	25.7200	25.7200	24.6800	25.0200	-2.873%	1,937,599	-6.715%
2025-10-28	27.3700	27.3700	25.7300	25.7600	-6.361%	1,304,727	-9.394%
2025-10-27	27.3500	27.7200	26.8300	27.5100	+2.097%	976,233	-15.158%
2025-10-24	26.6300	27.6500	26.5000	26.9450	+3.874%	1,332,615	-13.379%
2025-10-23	26.1100	26.7100	25.9400	25.9400	-1.068%	1,013,411	-10.023%
2025-10-22	28.1000	28.1000	25.5400	26.2200	-6.988%	1,852,919	-10.984%
2025-10-21	26.5500	28.6300	26.5000	28.1900	+3.945%	1,344,644	-17.205%
2025-10-20	26.6200	27.4400	26.3400	27.1200	+2.961%	1,162,721	-13.938%
2025-10-17	27.5500	27.6800	26.0000	26.3400	-6.130%	1,873,012	-11.390%
2025-10-16	29.7100	29.8200	27.8300	28.0600	-5.139%	1,641,278	-16.821%
2025-10-15	30.5400	31.1800	28.9900	29.5800	-1.695%	1,391,715	-21.095%
2025-10-14	28.8100	31.0300	28.1700	30.0900	+0.737%	1,906,036	-22.433%
2025-10-13	29.8500	30.3100	29.6500	29.8700	+5.213%	1,515,857	-21.861%
2025-10-10	30.9600	31.8700	28.3900	28.3900	-5.493%	2,758,840	-17.788%
2025-10-09	32.3000	33.0700	29.8000	30.0400	-3.097%	4,117,677	-22.304%
2025-10-08	28.6200	31.6600	28.6200	31.0000	+9.078%	3,976,099	-24.710%
2025-10-07	29.2300	29.5700	28.1300	28.4200	-2.101%	2,543,571	-17.875%
2025-10-06	30.7400	30.7400	28.6400	29.0300	+6.143%	4,911,594	-19.600%
2025-10-03	27.1100	27.9400	26.5500	27.3500	+2.167%	2,767,101	-14.662%
2025-10-02	26.9800	28.2200	26.1700	26.7700	+0.375%	3,089,794	-12.813%
2025-10-01	29.5300	29.5300	26.3500	26.6700	-9.007%	5,074,606	-12.486%
2025-09-30	31.8100	31.8100	27.6000	29.3100	-20.762%	7,636,963	-20.368%
2025-09-29	35.6400	36.9900	34.5800	36.9900	+2.836%	1,520,755	-36.902%
2025-09-26	37.5400	37.5400	35.0500	35.9700	-4.513%	1,641,567	-35.113%
2025-09-25	39.9400	39.9400	36.7000	37.6700	-7.125%	2,350,780	-38.041%
2025-09-24	42.2600	42.5600	40.2900	40.5600	-3.337%	1,536,211	-42.456%
2025-09-23	43.5600	44.6500	41.3700	41.9600	-15.232%	3,530,773	-44.376%
2025-09-22	45.9500	49.5400	45.6600	49.5000	+9.538%	1,957,090	-52.848%
2025-09-19	45.4500	46.1000	44.5600	45.1900	-0.243%	2,085,427	-48.351%
2025-09-18	44.0300	45.5200	44.0300	45.3000	+4.402%	596,255	-48.477%
2025-09-17	44.0900	44.5100	43.3100	43.3900	-0.936%	503,369	-46.209%
2025-09-16	44.2000	45.3500	43.7400	43.8000	-0.182%	608,656	-46.712%
2025-09-15	44.2100	44.7500	43.5700	43.8800	+0.389%	327,678	-46.809%
2025-09-12	43.2600	43.7500	42.5300	43.7100	+1.628%	368,267	-46.603%
2025-09-11	42.8100	43.0600	42.1100	43.0100	+0.608%	444,742	-45.734%
2025-09-10	44.0700	44.0700	42.6400	42.7500	-3.781%	722,096	-45.404%
2025-09-09	42.6500	44.7400	42.2700	44.4300	+3.954%	517,449	-47.468%
2025-09-08	42.7000	43.2400	41.7700	42.7400	+0.376%	1,034,511	-45.391%
2025-09-05	43.1000	43.1000	41.8000	42.5800	-0.549%	389,962	-45.186%
2025-09-04	44.2200	44.8100	42.4600	42.8150	-3.483%	769,159	-45.486%
2025-09-03	44.4700	45.3700	42.6000	44.3600	+0.226%	900,982	-47.385%
2025-09-02	44.9900	45.9200	43.6500	44.2600	-2.404%	503,957	-47.266%
2025-08-29	46.7200	46.7200	45.1700	45.3500	-3.981%	375,601	-48.534%
2025-08-28	48.0000	48.8000	46.9600	47.2300	+0.554%	569,828	-50.582%
2025-08-27	47.6100	47.7800	46.3700	46.9700	+4.285%	649,050	-50.309%
2025-08-26	44.7400	45.2000	44.5800	45.0400	+0.491%	261,978	-48.179%
2025-08-25	46.3300	46.3300	44.6450	44.8200	-2.819%	484,665	-47.925%
2025-08-22	46.0900	46.9100	45.0300	46.1200	-0.152%	1,012,312	-49.393%
2025-08-21	45.3700	46.5600	44.1700	46.1900	+1.897%	725,869	-49.470%
2025-08-20	45.6000	46.9000	45.0000	45.3300	-0.242%	1,431,983	-48.511%
2025-08-19	48.5600	48.8300	45.0800	45.4400	-6.444%	977,180	-48.636%
2025-08-18	47.0400	48.6700	46.3600	48.5700	+2.490%	608,731	-51.946%
2025-08-15	48.6600	48.6600	46.6500	47.3900	-3.855%	1,008,704	-50.749%
2025-08-14	50.9400	51.0600	46.4000	49.2900	-3.011%	1,870,802	-52.648%
2025-08-13	51.5200	53.5000	50.6300	50.8200	-1.205%	3,408,217	-54.073%
2025-08-12	53.6800	54.9400	51.4000	51.4400	-4.101%	1,790,293	-54.627%
2025-08-11	50.3700	54.9000	49.9800	53.6400	+6.874%	3,398,989	-56.488%
2025-08-08	54.9700	57.0500	49.2500	50.1900	-16.835%	8,545,622	-53.497%
2025-08-07	69.9500	73.4000	60.0400	60.3500	+442.716%	30,350,832	-61.326%
2025-05-23	11.1300	11.1500	11.1200	11.1200	-34.703%	2,028	+109.892%
2021-08-02	17.0200	17.0400	17.0200	17.0300	0.000%	74,619	+37.052%
2021-07-30	17.0200	17.0400	17.0200	17.0300	0.000%	279,851	+37.052%
2021-07-29	17.0000	17.0450	17.0000	17.0300	0.000%	374,367	+37.052%
2021-07-28	17.0100	17.0300	17.0000	17.0300	+0.118%	204,900	+37.052%
2021-07-27	17.0000	17.0200	16.9900	17.0100	0.000%	212,443	+37.213%
2021-07-26	16.9950	17.0500	16.9950	17.0100	0.000%	108,783	+37.213%
2021-07-23	17.0100	17.0200	16.9850	17.0100	+0.118%	139,392	+37.213%
2021-07-22	16.9600	17.0000	16.9600	16.9900	+0.118%	120,475	+37.375%
2021-07-21	16.9600	17.0400	16.9600	16.9700	+0.059%	176,067	+37.537%
2021-07-20	16.9400	16.9700	16.9300	16.9600	0.000%	156,523	+37.618%
2021-07-19	16.9150	16.9600	16.9150	16.9600	+0.059%	220,676	+37.618%
2021-07-16	16.9600	16.9600	16.9500	16.9500	+0.059%	143,403	+37.699%
2021-07-15	16.9400	16.9600	16.9400	16.9400	-0.118%	228,379	+37.780%
2021-07-14	16.9200	16.9650	16.9200	16.9600	+0.059%	125,155	+37.618%
2021-07-13	16.9400	16.9600	16.9050	16.9500	0.000%	276,480	+37.699%
2021-07-12	16.9200	16.9500	16.9100	16.9500	+0.237%	145,184	+37.699%
2021-07-09	16.9100	16.9350	16.9100	16.9100	0.000%	183,242	+38.025%
2021-07-08	16.9100	16.9300	16.8950	16.9100	0.000%	514,971	+38.025%
2021-07-07	16.9600	16.9600	16.9100	16.9100	-0.236%	227,904	+38.025%
2021-07-06	16.9300	16.9700	16.9200	16.9500	+0.059%	262,849	+37.699%
2021-07-02	16.9400	16.9500	16.9100	16.9400	-0.059%	127,385	+37.780%
2021-07-01	16.9400	16.9600	16.9200	16.9500	+0.059%	127,361	+37.699%
2021-06-30	16.9300	16.9400	16.9300	16.9400	0.000%	432,438	+37.780%
2021-06-29	16.9300	16.9400	16.9300	16.9400	+0.059%	214,347	+37.780%
2021-06-28	16.9300	16.9400	16.9300	16.9300	0.000%	146,250	+37.862%
2021-06-25	16.9300	16.9500	16.9200	16.9300	-0.059%	363,670	+37.862%
2021-06-24	16.9400	16.9400	16.9300	16.9400	0.000%	260,479	+37.780%
2021-06-23	16.9300	16.9500	16.9300	16.9400	+0.059%	142,089	+37.780%
2021-06-22	16.9400	16.9400	16.9300	16.9300	0.000%	167,604	+37.862%
2021-06-21	16.9400	16.9500	16.9100	16.9300	-0.118%	348,931	+37.862%
2021-06-18	16.9300	16.9500	16.9100	16.9500	+0.059%	321,940	+37.699%
2021-06-17	16.9300	16.9500	16.9150	16.9400	0.000%	299,870	+37.780%
2021-06-16	16.9300	16.9400	16.9300	16.9400	0.000%	156,841	+37.780%
2021-06-15	16.9300	16.9500	16.9100	16.9400	+0.059%	204,593	+37.780%
2021-06-14	16.9000	16.9300	16.9000	16.9300	+0.178%	216,722	+37.862%
2021-06-11	16.9100	16.9300	16.9000	16.9000	+0.118%	259,130	+38.107%
2021-06-10	16.9300	16.9500	16.8550	16.8800	-0.177%	247,186	+38.270%
2021-06-09	16.9200	16.9500	16.8900	16.9100	-0.059%	275,555	+38.025%
2021-06-08	16.9200	16.9500	16.9200	16.9200	0.000%	196,772	+37.943%
2021-06-07	16.9400	16.9500	16.9100	16.9200	-0.177%	138,948	+37.943%
2021-06-04	16.9300	16.9600	16.9250	16.9500	+0.059%	85,260	+37.699%
2021-06-03	16.9300	16.9500	16.9150	16.9400	0.000%	119,438	+37.780%
2021-06-02	16.9300	16.9500	16.9250	16.9400	+0.059%	105,234	+37.780%
2021-06-01	16.9200	16.9700	16.8600	16.9300	+0.118%	114,526	+37.862%
2021-05-28	16.8900	16.9200	16.8300	16.9100	-0.059%	363,309	+38.025%
2021-05-27	16.9400	16.9600	16.8550	16.9200	-0.059%	248,132	+37.943%
2021-05-26	16.9400	16.9600	16.9100	16.9300	0.000%	218,680	+37.862%
2021-05-25	16.9400	16.9500	16.9100	16.9300	-0.118%	229,921	+37.862%
2021-05-24	16.9100	16.9500	16.9000	16.9500	0.000%	80,500	+37.699%
2021-05-21	16.9000	16.9500	16.8700	16.9500	+0.296%	146,117	+37.699%
2021-05-20	16.8800	16.9000	16.8500	16.9000	+0.237%	136,510	+38.107%
2021-05-19	16.8800	16.8800	16.8447	16.8600	-0.178%	165,487	+38.434%
2021-05-18	16.9100	16.9300	16.8800	16.8900	-0.118%	116,160	+38.188%
2021-05-17	16.9100	16.9600	16.9100	16.9100	-0.236%	144,697	+38.025%
2021-05-14	16.9100	16.9600	16.9100	16.9500	+0.177%	196,704	+37.699%
2021-05-13	16.9200	16.9400	16.8500	16.9200	+0.059%	274,583	+37.943%
2021-05-12	16.9400	16.9400	16.8700	16.9100	-0.118%	395,722	+38.025%
2021-05-11	16.8400	16.9500	16.8400	16.9300	0.000%	165,022	+37.862%
2021-05-10	16.9600	16.9600	16.9200	16.9300	-0.177%	106,305	+37.862%
2021-05-07	16.9300	16.9600	16.9200	16.9600	+0.118%	158,893	+37.618%
2021-05-06	16.9300	16.9700	16.9000	16.9400	-0.118%	184,724	+37.780%
2021-05-05	16.9400	16.9600	16.8500	16.9600	+0.236%	499,084	+37.618%
2021-05-04	16.9000	16.9400	16.8800	16.9200	+0.178%	202,619	+37.943%
2021-05-03	16.9400	16.9600	16.8800	16.8900	-0.177%	152,702	+38.188%
2021-04-30	16.9200	16.9500	16.9200	16.9200	-0.177%	125,079	+37.943%
2021-04-29	16.9600	16.9900	16.9100	16.9500	-0.059%	247,919	+37.699%
2021-04-28	16.9000	16.9600	16.8600	16.9600	+0.355%	289,141	+37.618%
2021-04-27	16.9200	16.9200	16.8600	16.9000	-0.059%	146,023	+38.107%
2021-04-26	16.8900	16.9300	16.8900	16.9100	+0.059%	155,646	+38.025%
2021-04-23	16.8700	16.9500	16.8500	16.9000	-0.177%	196,830	+38.107%
2021-04-22	16.8500	16.9300	16.8400	16.9300	+0.356%	307,847	+37.862%
2021-04-21	16.8100	16.9000	16.8000	16.8700	+0.178%	347,849	+38.352%
2021-04-20	16.8500	16.8600	16.8100	16.8400	-0.178%	435,496	+38.599%
2021-04-19	16.8600	16.9200	16.8000	16.8700	+0.119%	1,043,250	+38.352%
2021-04-16	16.8900	16.9800	16.8500	16.8500	-0.414%	1,047,502	+38.516%
2021-04-15	16.8500	16.9300	16.8200	16.9200	+0.535%	525,717	+37.943%
2021-04-14	16.9000	16.9600	16.8200	16.8300	-0.591%	868,139	+38.681%
2021-04-13	16.8100	16.9800	16.8000	16.9300	+0.296%	732,662	+37.862%
2021-04-12	16.8000	16.9000	16.7900	16.8800	+0.536%	306,619	+38.270%
2021-04-09	16.8000	16.8400	16.7800	16.7900	-0.060%	686,010	+39.011%