FRSH
Freshworks Inc. Class A Common Stock
stockNASDAQ
At CloseOct 8, 2026 3:59:55 PM EDT
13.63USD+0.221%(+0.03)9,066,454
Pre-marketOct 8, 2026 9:27:30 AM EDT
13.59USD-0.074%(-0.01)
FRSH Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-08 | 13.6100 | 13.7400 | 13.1900 | 13.6300 | +0.221% | 9,066,454 | 0.000% |
| 2026-10-07 | 13.6900 | 14.0200 | 13.5700 | 13.6000 | -1.163% | 48,578,662 | +0.221% |
| 2026-10-06 | 13.7100 | 14.3700 | 13.6600 | 13.7600 | +4.085% | 18,464,392 | -0.945% |
| 2026-10-05 | 12.8100 | 13.2400 | 12.7700 | 13.2200 | +3.443% | 3,591,997 | +3.101% |
| 2026-10-02 | 13.1900 | 13.3100 | 12.6900 | 12.7800 | -2.814% | 2,858,819 | +6.651% |
| 2026-10-01 | 13.0650 | 13.3000 | 12.8150 | 13.1500 | +2.815% | 4,202,227 | +3.650% |
| 2026-09-30 | 12.5700 | 12.9850 | 12.5200 | 12.7900 | +1.669% | 5,307,770 | +6.568% |
| 2026-09-29 | 12.4500 | 12.6000 | 12.2950 | 12.5800 | +0.399% | 4,726,276 | +8.347% |
| 2026-09-28 | 12.2300 | 12.5400 | 11.9600 | 12.5300 | -0.080% | 2,966,469 | +8.779% |
| 2026-09-25 | 12.8200 | 12.9300 | 12.5150 | 12.5400 | -2.108% | 3,898,051 | +8.692% |
| 2026-09-24 | 12.8650 | 13.0450 | 12.7300 | 12.8100 | -0.466% | 5,974,386 | +6.401% |
| 2026-09-23 | 12.4600 | 12.9050 | 12.3500 | 12.8700 | +3.623% | 6,237,070 | +5.905% |
| 2026-09-22 | 12.6250 | 12.7700 | 12.1350 | 12.4200 | -0.241% | 6,761,681 | +9.742% |
| 2026-09-21 | 12.2700 | 12.4650 | 12.1500 | 12.4500 | +1.633% | 3,072,828 | +9.478% |
| 2026-09-18 | 12.7500 | 12.7500 | 12.2350 | 12.2500 | -3.695% | 5,502,898 | +11.265% |
| 2026-09-17 | 12.5800 | 12.8350 | 12.3499 | 12.7200 | -0.079% | 4,522,162 | +7.154% |
| 2026-09-16 | 12.4200 | 12.7500 | 12.3700 | 12.7300 | +0.553% | 3,959,379 | +7.070% |
| 2026-09-15 | 12.4000 | 12.8250 | 12.2600 | 12.6600 | +0.158% | 2,996,425 | +7.662% |
| 2026-09-14 | 12.4900 | 12.7100 | 12.1740 | 12.6400 | +6.308% | 4,723,554 | +7.832% |
| 2026-09-11 | 11.8700 | 12.0400 | 11.7450 | 11.8900 | +0.168% | 3,016,174 | +14.634% |
| 2026-09-10 | 11.9000 | 11.9300 | 11.7040 | 11.8700 | -0.503% | 5,047,274 | +14.827% |
| 2026-09-09 | 12.0900 | 12.1200 | 11.8600 | 11.9300 | -1.405% | 3,130,994 | +14.250% |
| 2026-09-08 | 12.6000 | 12.6000 | 12.0050 | 12.1000 | -4.949% | 4,682,229 | +12.645% |
| 2026-09-04 | 13.0120 | 13.1100 | 12.6100 | 12.7300 | -4.716% | 3,601,779 | +7.070% |
| 2026-09-03 | 13.5300 | 13.6750 | 13.3100 | 13.3600 | +1.289% | 3,524,918 | +2.021% |
| 2026-09-02 | 13.4000 | 13.4700 | 13.1700 | 13.1900 | -2.006% | 2,921,830 | +3.336% |
| 2026-09-01 | 13.7800 | 13.9400 | 13.4050 | 13.4600 | -3.305% | 3,731,888 | +1.263% |
| 2026-08-31 | 13.7100 | 13.9550 | 13.6150 | 13.9200 | +0.433% | 4,368,194 | -2.083% |
| 2026-08-28 | 13.5700 | 13.9900 | 13.5700 | 13.8600 | +1.242% | 4,011,823 | -1.659% |
| 2026-08-27 | 13.2300 | 13.7000 | 13.1400 | 13.6900 | +6.042% | 5,957,575 | -0.438% |
| 2026-08-26 | 12.6000 | 12.9800 | 12.5700 | 12.9100 | +0.389% | 2,826,642 | +5.577% |
| 2026-08-25 | 13.0600 | 13.2300 | 12.7750 | 12.8600 | -2.502% | 3,313,767 | +5.988% |
| 2026-08-24 | 12.9500 | 13.2750 | 12.8600 | 13.1900 | +1.618% | 4,275,839 | +3.336% |
| 2026-08-21 | 13.0300 | 13.1350 | 12.7400 | 12.9800 | -0.231% | 4,271,881 | +5.008% |
| 2026-08-20 | 13.0300 | 13.1300 | 12.8600 | 13.0100 | -0.459% | 3,140,156 | +4.766% |
| 2026-08-19 | 12.7200 | 13.2550 | 12.6800 | 13.0700 | +2.671% | 6,127,808 | +4.285% |
| 2026-08-18 | 12.4800 | 13.0100 | 12.4430 | 12.7300 | +3.244% | 9,100,523 | +7.070% |
| 2026-08-17 | 12.4300 | 12.5600 | 12.1800 | 12.3300 | -2.607% | 8,913,554 | +10.543% |
| 2026-08-14 | 12.7300 | 12.7500 | 12.3500 | 12.6600 | -0.158% | 11,011,254 | +7.662% |
| 2026-08-13 | 11.7700 | 12.8000 | 11.6371 | 12.6800 | +8.888% | 9,891,255 | +7.492% |
| 2026-08-12 | 11.6750 | 11.8700 | 11.5600 | 11.6450 | -2.715% | 4,860,452 | +17.046% |
| 2026-08-11 | 11.7500 | 12.0750 | 11.7500 | 11.9700 | -0.083% | 6,453,419 | +13.868% |
| 2026-08-10 | 11.5800 | 12.0400 | 11.5300 | 11.9800 | +1.182% | 6,165,847 | +13.773% |
| 2026-08-07 | 11.8400 | 12.0200 | 11.6550 | 11.8400 | +2.157% | 6,715,611 | +15.118% |
| 2026-08-06 | 11.1300 | 11.6850 | 10.8720 | 11.5900 | +0.608% | 8,042,049 | +17.601% |
| 2026-08-05 | 11.8000 | 12.2000 | 11.4800 | 11.5200 | -4.319% | 9,865,789 | +18.316% |
| 2026-08-04 | 11.5700 | 12.1150 | 11.5500 | 12.0400 | +2.294% | 8,398,945 | +13.206% |
| 2026-08-03 | 11.7500 | 12.0700 | 11.7050 | 11.7700 | +3.655% | 7,631,130 | +15.803% |
| 2026-07-31 | 11.0900 | 11.4550 | 11.0600 | 11.3550 | +0.844% | 9,360,461 | +20.035% |
| 2026-07-30 | 11.3000 | 11.3800 | 10.8750 | 11.2600 | -3.015% | 11,357,062 | +21.048% |
| 2026-07-29 | 10.8900 | 11.7400 | 10.8900 | 11.6100 | +3.846% | 13,599,031 | +17.399% |
| 2026-07-28 | 10.8400 | 11.2950 | 10.8300 | 11.1800 | +3.327% | 9,332,228 | +21.914% |
| 2026-07-27 | 10.5600 | 11.1150 | 10.5300 | 10.8200 | +5.355% | 12,079,045 | +25.970% |
| 2026-07-24 | 9.9700 | 10.3500 | 9.9700 | 10.2700 | +5.118% | 18,596,001 | +32.717% |
| 2026-07-23 | 10.2700 | 10.3500 | 9.7650 | 9.7700 | -2.883% | 9,065,160 | +39.509% |
| 2026-07-22 | 10.6750 | 10.6750 | 9.8950 | 10.0600 | -5.893% | 15,651,908 | +35.487% |
| 2026-07-21 | 10.7600 | 11.0898 | 10.5800 | 10.6900 | -3.258% | 17,870,995 | +27.502% |
| 2026-07-20 | 10.7800 | 11.2150 | 10.6300 | 11.0500 | +1.469% | 22,379,339 | +23.348% |
| 2026-07-17 | 10.7900 | 11.0550 | 10.7200 | 10.8900 | -0.548% | 14,934,289 | +25.161% |
| 2026-07-16 | 10.7700 | 11.0399 | 10.4950 | 10.9500 | +3.205% | 15,573,704 | +24.475% |
| 2026-07-15 | 10.6200 | 10.8950 | 10.5650 | 10.6100 | +1.337% | 15,483,031 | +28.464% |
| 2026-07-14 | 10.4300 | 10.8650 | 10.3200 | 10.4700 | -3.324% | 9,975,491 | +30.181% |
| 2026-07-13 | 10.4900 | 11.0050 | 10.4350 | 10.8300 | +4.537% | 14,065,698 | +25.854% |
| 2026-07-10 | 10.6700 | 10.6950 | 10.0900 | 10.3600 | -0.385% | 20,238,589 | +31.564% |
| 2026-07-09 | 9.7520 | 10.4200 | 9.7520 | 10.4000 | +2.262% | 26,346,463 | +31.058% |
| 2026-07-08 | 10.1550 | 10.3350 | 10.0100 | 10.1700 | -2.023% | 41,164,185 | +34.022% |
| 2026-07-07 | 10.5100 | 10.8177 | 10.2500 | 10.3800 | +2.065% | 21,169,954 | +31.310% |
| 2026-07-06 | 10.1600 | 10.4550 | 10.0700 | 10.1700 | -1.644% | 14,470,197 | +34.022% |
| 2026-07-02 | 10.4000 | 10.5600 | 10.2600 | 10.3400 | -0.672% | 26,896,267 | +31.818% |
| 2026-07-01 | 10.4000 | 10.6300 | 10.3000 | 10.4100 | +2.866% | 36,420,535 | +30.932% |
| 2026-06-30 | 10.0900 | 10.2550 | 10.0000 | 10.1200 | -0.881% | 29,603,156 | +34.684% |
| 2026-06-29 | 10.0200 | 10.2380 | 9.9400 | 10.2100 | +3.655% | 54,568,664 | +33.497% |
| 2026-06-26 | 9.2500 | 9.9000 | 9.2500 | 9.8500 | +7.415% | 44,262,934 | +38.376% |
| 2026-06-25 | 9.2700 | 9.4951 | 9.1300 | 9.1700 | -2.134% | 34,076,729 | +48.637% |
| 2026-06-24 | 9.2000 | 9.7050 | 9.1150 | 9.3700 | +1.959% | 34,688,556 | +45.464% |
| 2026-06-23 | 9.0800 | 9.2900 | 8.9950 | 9.1900 | +2.912% | 24,327,244 | +48.313% |
| 2026-06-22 | 8.6200 | 9.0600 | 8.6200 | 8.9300 | +0.790% | 33,162,556 | +52.632% |
| 2026-06-18 | 8.9120 | 8.9750 | 8.6200 | 8.8600 | -1.336% | 22,194,187 | +53.837% |
| 2026-06-17 | 9.3600 | 9.5510 | 8.9650 | 8.9800 | -5.474% | 28,322,902 | +51.782% |
| 2026-06-16 | 9.5100 | 9.7500 | 9.3850 | 9.5000 | -0.105% | 18,217,679 | +43.474% |
| 2026-06-15 | 9.4100 | 9.7200 | 9.3600 | 9.5100 | +0.688% | 16,654,895 | +43.323% |
| 2026-06-12 | 9.1600 | 9.4950 | 8.9800 | 9.4450 | +2.440% | 9,404,154 | +44.309% |
| 2026-06-11 | 9.1600 | 9.3450 | 8.9750 | 9.2200 | -1.810% | 18,846,376 | +47.831% |
| 2026-06-10 | 9.2900 | 9.6200 | 9.1200 | 9.3900 | +0.107% | 27,788,270 | +45.154% |
| 2026-06-09 | 9.3000 | 9.5351 | 9.0750 | 9.3800 | -0.319% | 13,276,698 | +45.309% |
| 2026-06-08 | 9.4850 | 9.5200 | 9.3000 | 9.4100 | -0.423% | 5,647,022 | +44.846% |
| 2026-06-05 | 9.6700 | 9.7350 | 9.3050 | 9.4500 | -1.460% | 6,502,249 | +44.233% |
| 2026-06-04 | 9.7600 | 9.8799 | 9.5400 | 9.5900 | +0.419% | 9,899,252 | +42.127% |
| 2026-06-03 | 10.0300 | 10.1285 | 9.4734 | 9.5500 | -6.004% | 7,967,374 | +42.723% |
| 2026-06-02 | 10.1200 | 10.3200 | 9.8800 | 10.1600 | -4.869% | 10,159,945 | +34.154% |
| 2026-06-01 | 9.9700 | 10.6900 | 9.8600 | 10.6800 | +9.990% | 19,063,795 | +27.622% |
| 2026-05-29 | 9.1100 | 9.7600 | 9.0900 | 9.7100 | +7.889% | 14,041,867 | +40.371% |
| 2026-05-28 | 9.1000 | 9.1900 | 8.9300 | 9.0000 | +0.223% | 9,670,427 | +51.444% |
| 2026-05-27 | 8.9800 | 9.1900 | 8.9300 | 8.9800 | -0.664% | 11,945,774 | +51.782% |
| 2026-05-26 | 9.0000 | 9.1500 | 8.9600 | 9.0400 | -0.441% | 9,023,084 | +50.774% |
| 2026-05-22 | 9.1300 | 9.2750 | 8.9800 | 9.0800 | +0.110% | 8,279,581 | +50.110% |
| 2026-05-21 | 9.1200 | 9.1400 | 8.9300 | 9.0700 | -1.413% | 6,509,444 | +50.276% |
| 2026-05-20 | 9.0100 | 9.2400 | 8.8400 | 9.2000 | +0.877% | 11,698,144 | +48.152% |
| 2026-05-19 | 9.2500 | 9.6100 | 9.0600 | 9.1200 | +0.773% | 16,188,916 | +49.452% |
| 2026-05-18 | 8.9100 | 9.1700 | 8.8500 | 9.0500 | +1.004% | 12,232,763 | +50.608% |
| 2026-05-15 | 8.4000 | 9.0250 | 8.4000 | 8.9600 | +6.413% | 12,168,596 | +52.121% |
| 2026-05-14 | 8.2100 | 8.4300 | 7.9300 | 8.4200 | +2.683% | 15,580,173 | +61.876% |
| 2026-05-13 | 8.3000 | 8.4100 | 8.0650 | 8.2000 | -3.529% | 11,487,851 | +66.220% |
| 2026-05-12 | 8.7400 | 8.7900 | 8.4500 | 8.5000 | -1.278% | 9,814,559 | +60.353% |
| 2026-05-11 | 8.7700 | 8.9050 | 8.4847 | 8.6100 | -2.492% | 12,920,449 | +58.304% |
| 2026-05-08 | 8.8900 | 8.9200 | 8.5400 | 8.8300 | -2.215% | 9,173,058 | +54.360% |
| 2026-05-07 | 9.1500 | 9.4000 | 8.9550 | 9.0300 | +1.575% | 10,571,905 | +50.941% |
| 2026-05-06 | 7.6100 | 9.0000 | 7.6100 | 8.8900 | -3.264% | 21,206,971 | +53.318% |
| 2026-05-05 | 8.9750 | 9.2250 | 8.6450 | 9.1900 | +2.339% | 11,048,088 | +48.313% |
| 2026-05-04 | 8.7300 | 9.0800 | 8.6800 | 8.9800 | +2.629% | 7,169,261 | +51.782% |
| 2026-05-01 | 8.4700 | 8.8000 | 8.3800 | 8.7500 | +7.230% | 7,181,050 | +55.771% |
| 2026-04-30 | 8.1300 | 8.1995 | 7.9800 | 8.1600 | -1.091% | 6,166,612 | +67.034% |
| 2026-04-29 | 8.1700 | 8.2700 | 8.0800 | 8.2500 | -0.483% | 6,506,979 | +65.212% |
| 2026-04-28 | 8.4600 | 8.6900 | 8.2500 | 8.2900 | -0.600% | 5,276,853 | +64.415% |
| 2026-04-27 | 8.4100 | 8.5450 | 8.3300 | 8.3400 | -1.418% | 6,123,235 | +63.429% |
| 2026-04-24 | 8.3000 | 8.5200 | 8.2750 | 8.4600 | +2.421% | 5,747,019 | +61.111% |
| 2026-04-23 | 8.5320 | 8.6100 | 8.0400 | 8.2600 | -7.295% | 12,127,350 | +65.012% |
| 2026-04-22 | 8.9400 | 8.9950 | 8.7700 | 8.9100 | +0.906% | 23,656,933 | +52.974% |
| 2026-04-21 | 8.7950 | 9.1850 | 8.7700 | 8.8300 | +0.569% | 26,731,280 | +54.360% |
| 2026-04-20 | 8.5200 | 8.8900 | 8.5200 | 8.7800 | +2.810% | 18,223,815 | +55.239% |
| 2026-04-17 | 8.6000 | 8.6600 | 8.3901 | 8.5400 | +1.425% | 20,545,843 | +59.602% |
| 2026-04-16 | 8.4500 | 8.6000 | 8.2950 | 8.4200 | +1.937% | 9,295,009 | +61.876% |
| 2026-04-15 | 7.9600 | 8.2900 | 7.9150 | 8.2600 | +5.627% | 7,663,403 | +65.012% |
| 2026-04-14 | 7.9500 | 8.1100 | 7.7400 | 7.8200 | -0.887% | 10,156,876 | +74.297% |
| 2026-04-13 | 7.5500 | 7.9000 | 7.5200 | 7.8900 | +4.503% | 8,626,596 | +72.750% |
| 2026-04-10 | 7.8800 | 7.9700 | 7.5129 | 7.5500 | -4.912% | 7,024,512 | +80.530% |
| 2026-04-09 | 8.0300 | 8.0500 | 7.7700 | 7.9400 | -1.244% | 8,602,620 | +71.662% |
| 2026-04-08 | 8.4700 | 8.5100 | 7.9900 | 8.0400 | -1.107% | 5,756,881 | +69.527% |
| 2026-04-07 | 8.2750 | 8.3550 | 8.1300 | 8.1300 | -1.455% | 3,304,622 | +67.651% |
| 2026-04-06 | 8.3100 | 8.4100 | 8.2250 | 8.2500 | -0.841% | 3,507,012 | +65.212% |
| 2026-04-02 | 8.0200 | 8.3500 | 7.9750 | 8.3200 | +3.098% | 4,447,243 | +63.822% |
| 2026-04-01 | 8.1150 | 8.1900 | 7.8500 | 8.0700 | +0.498% | 5,116,575 | +68.897% |
| 2026-03-31 | 8.1150 | 8.1850 | 8.0020 | 8.0300 | -0.124% | 4,555,101 | +69.738% |
| 2026-03-30 | 7.9000 | 8.2400 | 7.9000 | 8.0400 | +2.160% | 4,926,985 | +69.527% |
| 2026-03-27 | 7.9150 | 8.0300 | 7.8300 | 7.8700 | -1.748% | 4,459,311 | +73.189% |
| 2026-03-26 | 7.8800 | 8.1800 | 7.8700 | 8.0100 | +1.136% | 3,304,997 | +70.162% |
| 2026-03-25 | 8.1000 | 8.2100 | 7.7800 | 7.9200 | -0.377% | 4,565,954 | +72.096% |
| 2026-03-24 | 8.1050 | 8.1050 | 7.8250 | 7.9500 | -2.693% | 5,674,041 | +71.447% |
| 2026-03-23 | 8.1900 | 8.2950 | 7.9900 | 8.1700 | +1.743% | 5,255,796 | +66.830% |
| 2026-03-20 | 7.9900 | 8.1550 | 7.9100 | 8.0300 | -0.864% | 11,504,517 | +69.738% |
| 2026-03-19 | 7.8450 | 8.1800 | 7.8450 | 8.1000 | +0.998% | 4,458,102 | +68.272% |
| 2026-03-18 | 7.9100 | 8.0800 | 7.8080 | 8.0200 | +0.125% | 3,511,936 | +69.950% |
| 2026-03-17 | 8.1600 | 8.3700 | 7.9800 | 8.0100 | -1.778% | 4,383,461 | +70.162% |
| 2026-03-16 | 8.2300 | 8.3375 | 8.1250 | 8.1550 | +0.308% | 4,950,054 | +67.137% |
| 2026-03-13 | 8.0200 | 8.3000 | 7.9600 | 8.1300 | +2.264% | 5,275,273 | +67.651% |
| 2026-03-12 | 7.9800 | 8.2100 | 7.9250 | 7.9500 | -0.625% | 6,139,912 | +71.447% |
| 2026-03-11 | 8.0600 | 8.2550 | 7.9300 | 8.0000 | 0.000% | 6,155,676 | +70.375% |
| 2026-03-10 | 8.3700 | 8.4300 | 7.9650 | 8.0000 | -4.648% | 8,144,205 | +70.375% |
| 2026-03-09 | 8.5000 | 8.5450 | 8.2950 | 8.3900 | -2.781% | 6,483,830 | +62.455% |
| 2026-03-06 | 8.7400 | 8.7980 | 8.3800 | 8.6300 | +0.116% | 5,081,752 | +57.937% |
| 2026-03-05 | 8.5100 | 8.7050 | 8.4200 | 8.6200 | +1.771% | 6,429,347 | +58.121% |
| 2026-03-04 | 8.6850 | 8.6850 | 8.3217 | 8.4700 | +2.048% | 4,938,280 | +60.921% |
| 2026-03-03 | 7.9200 | 8.4300 | 7.9131 | 8.3000 | +2.723% | 5,640,437 | +64.217% |
| 2026-03-02 | 7.5910 | 8.1800 | 7.5800 | 8.0800 | +3.325% | 7,366,422 | +68.688% |
| 2026-02-27 | 7.6900 | 7.8900 | 7.5800 | 7.8200 | -1.759% | 6,687,578 | +74.297% |
| 2026-02-26 | 7.7150 | 7.9900 | 7.6100 | 7.9600 | +9.341% | 8,186,184 | +71.231% |
| 2026-02-25 | 7.1600 | 7.3700 | 6.9600 | 7.2800 | +1.676% | 4,515,269 | +87.225% |
| 2026-02-24 | 6.9100 | 7.2600 | 6.8200 | 7.1600 | +4.070% | 5,862,886 | +90.363% |
| 2026-02-23 | 7.1350 | 7.1800 | 6.8000 | 6.8800 | -7.775% | 6,876,937 | +98.110% |
| 2026-02-20 | 7.5900 | 7.8000 | 7.3350 | 7.4600 | -2.228% | 5,094,242 | +82.708% |
| 2026-02-19 | 7.4200 | 7.6450 | 7.3100 | 7.6300 | +2.830% | 6,763,227 | +78.637% |
| 2026-02-18 | 7.3300 | 7.5593 | 7.2040 | 7.4200 | +1.783% | 7,029,160 | +83.693% |
| 2026-02-17 | 7.2400 | 7.4850 | 7.0850 | 7.2900 | +0.691% | 5,867,483 | +86.968% |
| 2026-02-13 | 7.2200 | 7.3800 | 7.0900 | 7.2400 | +2.841% | 7,381,100 | +88.260% |
| 2026-02-12 | 7.3700 | 7.5500 | 6.7900 | 7.0400 | -3.562% | 12,860,409 | +93.608% |
| 2026-02-11 | 7.8900 | 7.8900 | 7.0000 | 7.3000 | -16.380% | 24,405,624 | +86.712% |
| 2026-02-10 | 8.7500 | 9.1400 | 8.6600 | 8.7300 | +1.159% | 13,117,250 | +56.128% |
| 2026-02-09 | 8.8300 | 8.8300 | 8.4500 | 8.6300 | -3.251% | 9,257,016 | +57.937% |
| 2026-02-06 | 8.8900 | 9.1300 | 8.5800 | 8.9200 | +1.943% | 6,819,098 | +52.803% |
| 2026-02-05 | 9.3900 | 9.6700 | 8.7350 | 8.7500 | -7.603% | 8,698,871 | +55.771% |
| 2026-02-04 | 9.2500 | 9.6300 | 9.0350 | 9.4700 | -0.630% | 7,733,242 | +43.928% |
| 2026-02-03 | 10.2100 | 10.2700 | 9.4501 | 9.5300 | -10.600% | 7,890,792 | +43.022% |
| 2026-02-02 | 10.8000 | 10.9450 | 10.6100 | 10.6600 | -1.113% | 4,608,937 | +27.861% |
| 2026-01-30 | 10.5900 | 10.8650 | 10.5140 | 10.7800 | +1.316% | 4,681,905 | +26.438% |
| 2026-01-29 | 11.0000 | 11.0300 | 10.4550 | 10.6400 | -6.667% | 5,715,715 | +28.102% |
| 2026-01-28 | 11.7400 | 11.7600 | 11.3275 | 11.4000 | -1.639% | 3,050,278 | +19.561% |
| 2026-01-27 | 12.0800 | 12.1000 | 11.4400 | 11.5900 | -3.857% | 3,287,867 | +17.601% |
| 2026-01-26 | 11.8800 | 12.2700 | 11.8250 | 12.0550 | +1.816% | 3,457,399 | +13.065% |
| 2026-01-23 | 11.7800 | 11.9500 | 11.7100 | 11.8400 | +0.509% | 3,792,077 | +15.118% |
| 2026-01-22 | 11.1850 | 11.8600 | 11.1200 | 11.7800 | +5.935% | 4,633,458 | +15.705% |
| 2026-01-21 | 10.9400 | 11.1650 | 10.9100 | 11.1200 | +1.645% | 4,643,213 | +22.572% |
| 2026-01-20 | 10.8500 | 11.1800 | 10.7600 | 10.9400 | -1.353% | 4,106,368 | +24.589% |
| 2026-01-16 | 11.3700 | 11.3700 | 10.9400 | 11.0900 | -2.205% | 5,382,054 | +22.904% |
| 2026-01-15 | 11.5550 | 11.5962 | 11.2800 | 11.3400 | -0.961% | 3,600,696 | +20.194% |
| 2026-01-14 | 11.6500 | 11.8250 | 11.3850 | 11.4500 | -2.053% | 3,970,583 | +19.039% |
| 2026-01-13 | 12.0900 | 12.1100 | 11.5850 | 11.6900 | -3.388% | 4,546,123 | +16.595% |
| 2026-01-12 | 12.1900 | 12.2750 | 12.0400 | 12.1000 | -1.144% | 5,573,421 | +12.645% |
| 2026-01-09 | 11.8100 | 12.3550 | 11.7800 | 12.2400 | +4.259% | 4,908,630 | +11.356% |
| 2026-01-08 | 11.8500 | 11.9090 | 11.5200 | 11.7400 | -1.593% | 3,490,368 | +16.099% |
| 2026-01-07 | 11.7900 | 11.9500 | 11.7400 | 11.9300 | +1.359% | 4,464,905 | +14.250% |
| 2026-01-06 | 11.6100 | 11.7800 | 11.4700 | 11.7700 | +1.291% | 3,075,315 | +15.803% |
| 2026-01-05 | 11.5850 | 11.9000 | 11.4600 | 11.6200 | +0.172% | 2,949,256 | +17.298% |
| 2026-01-02 | 12.2600 | 12.3500 | 11.4745 | 11.6000 | -5.306% | 3,343,485 | +17.500% |
| 2025-12-31 | 12.2900 | 12.4200 | 12.2200 | 12.2500 | -0.649% | 2,305,544 | +11.265% |
| 2025-12-30 | 12.3400 | 12.4750 | 12.3000 | 12.3300 | -0.243% | 1,952,015 | +10.543% |
| 2025-12-29 | 12.3300 | 12.4500 | 12.2900 | 12.3600 | -0.323% | 1,938,145 | +10.275% |
| 2025-12-26 | 12.3500 | 12.4150 | 12.2800 | 12.4000 | +0.813% | 1,567,416 | +9.919% |
| 2025-12-24 | 12.3200 | 12.3550 | 12.2450 | 12.3000 | -0.162% | 1,059,494 | +10.813% |
| 2025-12-23 | 12.5100 | 12.5400 | 12.1100 | 12.3200 | -2.300% | 2,457,893 | +10.633% |
| 2025-12-22 | 12.4900 | 12.7550 | 12.4850 | 12.6100 | +0.638% | 1,885,965 | +8.089% |
| 2025-12-19 | 12.5500 | 12.7000 | 12.4200 | 12.5300 | -0.477% | 4,168,110 | +8.779% |
| 2025-12-18 | 12.4400 | 12.9200 | 12.4400 | 12.5900 | +1.614% | 3,186,186 | +8.261% |
| 2025-12-17 | 12.4750 | 12.5800 | 12.3000 | 12.3900 | -0.642% | 4,840,885 | +10.008% |
| 2025-12-16 | 12.4000 | 12.5650 | 12.3000 | 12.4700 | 0.000% | 3,922,919 | +9.302% |
| 2025-12-15 | 13.3000 | 13.3100 | 12.4300 | 12.4700 | -5.171% | 4,116,323 | +9.302% |
| 2025-12-12 | 13.1100 | 13.2800 | 12.9536 | 13.1500 | +0.229% | 3,597,832 | +3.650% |
| 2025-12-11 | 13.3900 | 13.5150 | 13.0800 | 13.1200 | -2.381% | 3,360,469 | +3.887% |
| 2025-12-10 | 13.0400 | 13.6100 | 13.0100 | 13.4400 | +2.989% | 3,435,711 | +1.414% |
| 2025-12-09 | 12.8200 | 13.1750 | 12.7800 | 13.0500 | +1.715% | 2,949,898 | +4.444% |
| 2025-12-08 | 12.8200 | 12.9900 | 12.7050 | 12.8300 | -0.078% | 3,827,721 | +6.235% |
| 2025-12-05 | 12.6000 | 13.0125 | 12.5108 | 12.8400 | +1.905% | 2,937,924 | +6.153% |
| 2025-12-04 | 12.5400 | 12.6200 | 12.3300 | 12.6000 | +1.205% | 3,340,370 | +8.175% |
| 2025-12-03 | 12.1400 | 12.6100 | 12.0650 | 12.4500 | +1.882% | 3,982,593 | +9.478% |
| 2025-12-02 | 11.9100 | 12.2200 | 11.7700 | 12.2200 | +3.122% | 4,985,249 | +11.538% |
| 2025-12-01 | 12.0200 | 12.1451 | 11.8400 | 11.8500 | -2.389% | 3,275,114 | +15.021% |
| 2025-11-28 | 12.0600 | 12.1850 | 12.0400 | 12.1400 | +1.082% | 1,707,278 | +12.273% |
| 2025-11-26 | 12.3200 | 12.3300 | 11.8800 | 12.0100 | -2.753% | 3,699,740 | +13.489% |
| 2025-11-25 | 12.1850 | 12.4300 | 12.0400 | 12.3500 | +2.405% | 3,516,388 | +10.364% |
| 2025-11-24 | 12.1100 | 12.2800 | 12.0050 | 12.0600 | +1.772% | 4,663,704 | +13.018% |
| 2025-11-21 | 11.5650 | 12.0280 | 11.4500 | 11.8500 | +1.717% | 4,473,151 | +15.021% |
| 2025-11-20 | 11.9600 | 12.2150 | 11.6400 | 11.6500 | -1.271% | 3,901,779 | +16.996% |
| 2025-11-19 | 11.8300 | 11.8964 | 11.6150 | 11.8000 | -0.673% | 3,571,812 | +15.508% |
| 2025-11-18 | 11.6800 | 11.8950 | 11.4200 | 11.8800 | +0.849% | 4,160,638 | +14.731% |
| 2025-11-17 | 12.0400 | 12.1300 | 11.5900 | 11.7800 | -2.725% | 4,951,662 | +15.705% |
| 2025-11-14 | 11.7100 | 12.2400 | 11.6000 | 12.1100 | +1.679% | 6,451,969 | +12.552% |
| 2025-11-13 | 12.0100 | 12.2600 | 11.8200 | 11.9100 | +2.320% | 6,682,290 | +14.442% |
| 2025-11-12 | 11.6900 | 11.7200 | 11.4695 | 11.6400 | 0.000% | 4,771,814 | +17.096% |
| 2025-11-11 | 11.3600 | 11.6556 | 11.3163 | 11.6400 | +2.736% | 3,754,171 | +17.096% |
| 2025-11-10 | 11.1900 | 11.4100 | 11.0300 | 11.3300 | +1.251% | 3,666,378 | +20.300% |
| 2025-11-07 | 10.7200 | 11.2100 | 10.6600 | 11.1900 | +3.134% | 5,149,954 | +21.805% |
| 2025-11-06 | 11.2520 | 11.3080 | 10.5100 | 10.8500 | -1.899% | 9,956,955 | +25.622% |
| 2025-11-05 | 10.9400 | 11.2080 | 10.9300 | 11.0600 | +1.282% | 8,422,874 | +23.237% |
| 2025-11-04 | 10.9500 | 11.0850 | 10.7850 | 10.9200 | -2.326% | 4,078,197 | +24.817% |
| 2025-11-03 | 11.2600 | 11.3200 | 10.9600 | 11.1800 | +0.721% | 3,959,304 | +21.914% |
| 2025-10-31 | 10.9200 | 11.2000 | 10.8900 | 11.1000 | +1.555% | 2,716,191 | +22.793% |
| 2025-10-30 | 10.9000 | 11.1900 | 10.8500 | 10.9300 | -0.183% | 2,826,226 | +24.703% |
| 2025-10-29 | 11.2200 | 11.2400 | 10.9100 | 10.9500 | -3.097% | 2,763,656 | +24.475% |
| 2025-10-28 | 11.3700 | 11.4350 | 11.2700 | 11.3000 | -0.703% | 2,328,579 | +20.619% |
| 2025-10-27 | 11.5200 | 11.6000 | 11.3800 | 11.3800 | -0.088% | 2,583,660 | +19.772% |
| 2025-10-24 | 11.5300 | 11.6600 | 11.3600 | 11.3900 | -0.263% | 2,871,961 | +19.666% |
| 2025-10-23 | 11.3000 | 11.4900 | 11.2950 | 11.4200 | +0.307% | 2,634,064 | +19.352% |
| 2025-10-22 | 11.4900 | 11.5572 | 11.3700 | 11.3850 | -1.086% | 2,892,425 | +19.719% |
| 2025-10-21 | 11.1500 | 11.6100 | 11.1000 | 11.5100 | +2.585% | 2,713,873 | +18.419% |
| 2025-10-20 | 10.9600 | 11.2800 | 10.9250 | 11.2200 | +3.125% | 3,089,460 | +21.480% |
| 2025-10-17 | 10.8000 | 10.9500 | 10.7600 | 10.8800 | -0.183% | 2,040,048 | +25.276% |
| 2025-10-16 | 11.1600 | 11.2800 | 10.8402 | 10.9000 | -1.536% | 2,855,717 | +25.046% |
| 2025-10-15 | 11.3800 | 11.3800 | 10.9600 | 11.0700 | -0.360% | 2,753,193 | +23.126% |
| 2025-10-14 | 11.0700 | 11.1799 | 10.9800 | 11.1100 | -1.244% | 4,465,137 | +22.682% |
| 2025-10-13 | 11.2900 | 11.4164 | 11.0200 | 11.2500 | +1.260% | 2,390,309 | +21.156% |
| 2025-10-10 | 11.5300 | 11.5900 | 10.9700 | 11.1100 | -2.544% | 3,321,890 | +22.682% |
| 2025-10-09 | 11.1500 | 11.4100 | 11.0507 | 11.4000 | +1.968% | 3,472,360 | +19.561% |
| 2025-10-08 | 11.3300 | 11.3300 | 11.1100 | 11.1800 | 0.000% | 3,353,694 | +21.914% |
| 2025-10-07 | 11.3200 | 11.3500 | 10.9800 | 11.1800 | -1.149% | 4,809,329 | +21.914% |
| 2025-10-06 | 11.4500 | 11.6200 | 11.1600 | 11.3100 | -0.088% | 3,834,554 | +20.513% |
| 2025-10-03 | 11.5800 | 11.6932 | 11.2900 | 11.3200 | -1.736% | 3,743,740 | +20.406% |
| 2025-10-02 | 11.5300 | 11.5750 | 11.4000 | 11.5200 | +0.436% | 3,428,378 | +18.316% |
| 2025-10-01 | 11.6600 | 11.9000 | 11.4200 | 11.4700 | -2.549% | 4,568,662 | +18.832% |
| 2025-09-30 | 12.4100 | 12.4194 | 11.7100 | 11.7700 | -4.773% | 4,701,761 | +15.803% |
| 2025-09-29 | 12.5800 | 12.5900 | 12.3400 | 12.3600 | -0.962% | 2,740,010 | +10.275% |
| 2025-09-26 | 12.4400 | 12.5500 | 12.3200 | 12.4800 | +0.322% | 3,422,903 | +9.215% |
| 2025-09-25 | 12.6700 | 12.6700 | 12.4150 | 12.4400 | -2.584% | 2,199,714 | +9.566% |
| 2025-09-24 | 12.8800 | 12.9900 | 12.6300 | 12.7700 | -0.468% | 3,487,872 | +6.735% |
| 2025-09-23 | 13.1000 | 13.1000 | 12.7900 | 12.8300 | -2.061% | 2,130,619 | +6.235% |
| 2025-09-22 | 12.9000 | 13.2450 | 12.8000 | 13.1000 | +1.629% | 3,028,002 | +4.046% |
| 2025-09-19 | 13.2400 | 13.2400 | 12.8700 | 12.8900 | -2.126% | 5,443,824 | +5.741% |
| 2025-09-18 | 12.8400 | 13.2650 | 12.8100 | 13.1700 | +3.538% | 5,106,999 | +3.493% |
| 2025-09-17 | 12.5100 | 13.0550 | 12.4700 | 12.7200 | +1.274% | 3,743,680 | +7.154% |
| 2025-09-16 | 12.5400 | 12.5700 | 12.3337 | 12.5600 | 0.000% | 2,785,304 | +8.519% |
| 2025-09-15 | 12.5000 | 12.7700 | 12.4600 | 12.5600 | +0.884% | 3,501,171 | +8.519% |
| 2025-09-12 | 12.9900 | 13.0480 | 12.3600 | 12.4500 | -3.563% | 4,181,579 | +9.478% |
| 2025-09-11 | 13.0900 | 13.4850 | 12.5650 | 12.9100 | -0.692% | 9,947,840 | +5.577% |
| 2025-09-10 | 13.3000 | 13.3300 | 12.9300 | 13.0000 | -2.108% | 3,640,205 | +4.846% |
| 2025-09-09 | 13.1200 | 13.3400 | 13.0500 | 13.2800 | +1.065% | 3,294,703 | +2.636% |
| 2025-09-08 | 12.9200 | 13.2000 | 12.8100 | 13.1400 | +2.336% | 3,938,410 | +3.729% |
| 2025-09-05 | 13.1600 | 13.3650 | 12.8000 | 12.8400 | -1.307% | 4,706,326 | +6.153% |
| 2025-09-04 | 13.1711 | 13.1711 | 12.7001 | 13.0100 | -0.611% | 2,721,851 | +4.766% |
| 2025-09-03 | 13.1200 | 13.2600 | 12.9400 | 13.0900 | -0.532% | 2,954,570 | +4.125% |
| 2025-09-02 | 13.2550 | 13.3550 | 13.0000 | 13.1600 | -2.301% | 4,049,404 | +3.571% |
| 2025-08-29 | 13.6600 | 13.7300 | 13.4400 | 13.4700 | -0.443% | 2,205,937 | +1.188% |
| 2025-08-28 | 13.6900 | 13.8100 | 13.5200 | 13.5300 | -0.588% | 2,608,919 | +0.739% |
| 2025-08-27 | 13.2700 | 13.6500 | 13.2700 | 13.6100 | +3.263% | 3,181,937 | +0.147% |
| 2025-08-26 | 13.5700 | 13.5900 | 13.1600 | 13.1800 | -2.874% | 3,251,678 | +3.414% |
| 2025-08-25 | 13.9100 | 13.9600 | 13.4750 | 13.5700 | -2.863% | 3,329,774 | +0.442% |
| 2025-08-22 | 13.2000 | 14.0600 | 13.2000 | 13.9700 | +5.833% | 6,069,615 | -2.434% |
| 2025-08-21 | 13.0200 | 13.3600 | 12.9200 | 13.2000 | +0.686% | 3,384,615 | +3.258% |
| 2025-08-20 | 13.2100 | 13.3000 | 12.9900 | 13.1100 | -1.280% | 3,206,895 | +3.966% |
| 2025-08-19 | 13.4500 | 13.5750 | 13.1800 | 13.2800 | -0.673% | 2,984,286 | +2.636% |
| 2025-08-18 | 13.1000 | 13.3800 | 12.9800 | 13.3700 | +2.217% | 5,402,233 | +1.945% |
| 2025-08-15 | 13.0700 | 13.3200 | 13.0050 | 13.0800 | +0.926% | 4,378,707 | +4.205% |
| 2025-08-14 | 13.0400 | 13.0950 | 12.9000 | 12.9600 | -2.336% | 6,067,341 | +5.170% |
| 2025-08-13 | 12.6600 | 13.2800 | 12.5100 | 13.2700 | +5.653% | 7,350,620 | +2.713% |
| 2025-08-12 | 12.3400 | 12.6800 | 12.3300 | 12.5600 | +2.114% | 7,394,992 | +8.519% |
| 2025-08-11 | 12.4800 | 12.8500 | 12.2900 | 12.3000 | -2.613% | 4,564,936 | +10.813% |
| 2025-08-08 | 12.9900 | 13.1400 | 12.6000 | 12.6300 | -2.471% | 4,463,990 | +7.918% |
| 2025-08-07 | 13.5700 | 13.5700 | 12.5900 | 12.9500 | -2.778% | 5,290,966 | +5.251% |
| 2025-08-06 | 13.5400 | 13.6300 | 13.1900 | 13.3200 | -1.040% | 4,851,489 | +2.327% |
| 2025-08-05 | 13.0700 | 13.5800 | 12.8550 | 13.4600 | +3.618% | 7,029,333 | +1.263% |
| 2025-08-04 | 12.9200 | 13.1650 | 12.8300 | 12.9900 | +2.445% | 5,952,825 | +4.927% |
| 2025-08-01 | 12.7350 | 12.8150 | 12.4100 | 12.6800 | -2.386% | 7,738,195 | +7.492% |
| 2025-07-31 | 13.6050 | 13.6800 | 12.9250 | 12.9900 | -4.274% | 8,943,402 | +4.927% |
| 2025-07-30 | 14.2500 | 14.2900 | 13.2700 | 13.5700 | -2.444% | 10,467,445 | +0.442% |
| 2025-07-29 | 14.1700 | 14.1700 | 13.6800 | 13.9100 | -0.643% | 11,540,340 | -2.013% |
| 2025-07-28 | 14.3000 | 14.3650 | 13.9700 | 14.0000 | -1.339% | 5,435,092 | -2.643% |
| 2025-07-25 | 14.0100 | 14.1900 | 13.9200 | 14.1900 | -0.491% | 5,615,330 | -3.946% |
| 2025-07-24 | 14.2900 | 14.4300 | 13.9200 | 14.2600 | -1.587% | 3,675,784 | -4.418% |
| 2025-07-23 | 14.7000 | 14.7400 | 13.8900 | 14.4900 | -1.696% | 5,369,188 | -5.935% |
| 2025-07-22 | 14.8400 | 15.0550 | 14.6950 | 14.7400 | -0.203% | 3,448,121 | -7.531% |
| 2025-07-21 | 14.7300 | 14.8550 | 14.5950 | 14.7700 | +1.026% | 3,255,102 | -7.718% |
| 2025-07-18 | 14.3800 | 14.6900 | 14.2000 | 14.6200 | +3.030% | 3,411,114 | -6.772% |
| 2025-07-17 | 13.8900 | 14.2350 | 13.8900 | 14.1900 | +1.940% | 3,700,062 | -3.946% |
| 2025-07-16 | 13.9500 | 14.0500 | 13.6900 | 13.9200 | +0.943% | 4,707,586 | -2.083% |
| 2025-07-15 | 14.2200 | 14.2700 | 13.7450 | 13.7900 | -2.337% | 17,427,377 | -1.160% |
| 2025-07-14 | 13.9800 | 14.3000 | 13.9650 | 14.1200 | +0.498% | 3,135,905 | -3.470% |
| 2025-07-11 | 14.5650 | 14.6500 | 13.9900 | 14.0500 | -4.649% | 2,672,766 | -2.989% |
| 2025-07-10 | 15.3600 | 15.4150 | 14.7300 | 14.7350 | -4.069% | 3,919,155 | -7.499% |
| 2025-07-09 | 15.3300 | 15.4700 | 15.0750 | 15.3600 | +0.986% | 2,283,709 | -11.263% |
| 2025-07-08 | 15.1400 | 15.4550 | 15.0000 | 15.2100 | +1.400% | 2,799,430 | -10.388% |
| 2025-07-07 | 15.0200 | 15.2200 | 14.9250 | 15.0000 | -1.316% | 1,974,760 | -9.133% |
| 2025-07-03 | 14.9000 | 15.4700 | 14.8950 | 15.2000 | +3.051% | 1,798,797 | -10.329% |
| 2025-07-02 | 15.1500 | 15.2950 | 14.6300 | 14.7500 | -2.833% | 2,429,360 | -7.593% |
| 2025-07-01 | 14.8900 | 15.3650 | 14.7500 | 15.1800 | +1.811% | 2,916,714 | -10.211% |
| 2025-06-30 | 14.9400 | 15.0600 | 14.8242 | 14.9100 | +0.607% | 2,760,819 | -8.585% |
| 2025-06-27 | 14.8300 | 15.0050 | 14.6400 | 14.8200 | 0.000% | 2,620,850 | -8.030% |
| 2025-06-26 | 14.7000 | 14.8550 | 14.4800 | 14.8200 | +1.437% | 1,686,033 | -8.030% |
| 2025-06-25 | 15.0100 | 15.0400 | 14.5900 | 14.6100 | -1.748% | 1,917,345 | -6.708% |
| 2025-06-24 | 14.8500 | 15.0050 | 14.7700 | 14.8700 | +1.849% | 2,450,189 | -8.339% |
| 2025-06-23 | 14.7400 | 14.8250 | 14.4150 | 14.6000 | -0.950% | 3,178,603 | -6.644% |
| 2025-06-20 | 15.0150 | 15.0800 | 14.6600 | 14.7400 | -1.273% | 3,751,908 | -7.531% |
| 2025-06-18 | 15.3100 | 15.5100 | 14.8900 | 14.9300 | -2.546% | 2,506,390 | -8.707% |
| 2025-06-17 | 15.5400 | 15.5400 | 15.2500 | 15.3200 | -0.970% | 1,718,785 | -11.031% |
| 2025-06-16 | 15.1000 | 15.4700 | 14.9500 | 15.4700 | +3.548% | 2,181,590 | -11.894% |
| 2025-06-13 | 15.3500 | 15.4500 | 14.8700 | 14.9400 | -4.598% | 2,768,014 | -8.768% |
| 2025-06-12 | 15.5100 | 15.7100 | 15.3550 | 15.6600 | +0.192% | 2,452,950 | -12.963% |
| 2025-06-11 | 15.9700 | 16.0500 | 15.6250 | 15.6300 | -1.636% | 2,099,366 | -12.796% |
| 2025-06-10 | 15.9600 | 16.0376 | 15.7700 | 15.8900 | -0.376% | 2,409,710 | -14.223% |
| 2025-06-09 | 15.7700 | 16.0050 | 15.6400 | 15.9500 | +1.657% | 2,105,220 | -14.545% |
| 2025-06-06 | 15.7900 | 15.8000 | 15.4400 | 15.6900 | +0.512% | 1,835,563 | -13.129% |
| 2025-06-05 | 15.6200 | 15.8700 | 15.4900 | 15.6100 | +0.515% | 1,731,110 | -12.684% |
| 2025-06-04 | 15.6350 | 15.6700 | 15.3700 | 15.5300 | -0.385% | 1,692,290 | -12.234% |
| 2025-06-03 | 15.1600 | 15.6100 | 15.0100 | 15.5900 | +3.795% | 1,926,157 | -12.572% |
| 2025-06-02 | 15.2700 | 15.3500 | 14.8400 | 15.0200 | -1.637% | 3,250,549 | -9.254% |
| 2025-05-30 | 14.9700 | 15.4600 | 14.8000 | 15.2700 | +1.868% | 3,575,559 | -10.740% |
| 2025-05-29 | 15.1400 | 15.3000 | 14.7300 | 14.9900 | -0.266% | 2,125,055 | -9.073% |
| 2025-05-28 | 14.8600 | 15.0300 | 14.7800 | 15.0300 | +0.940% | 1,812,950 | -9.315% |
| 2025-05-27 | 14.7600 | 14.9354 | 14.6400 | 14.8900 | +3.259% | 2,032,855 | -8.462% |
| 2025-05-23 | 14.2600 | 14.5450 | 14.2400 | 14.4200 | -1.435% | 2,877,187 | -5.479% |
| 2025-05-22 | 14.5000 | 14.7100 | 14.3700 | 14.6300 | +0.827% | 3,629,183 | -6.835% |
| 2025-05-21 | 14.5800 | 14.8600 | 14.4335 | 14.5100 | -1.560% | 2,888,638 | -6.065% |
| 2025-05-20 | 14.8400 | 14.9000 | 14.6300 | 14.7400 | -0.741% | 2,915,320 | -7.531% |
| 2025-05-19 | 15.2350 | 15.2800 | 14.8350 | 14.8500 | -4.132% | 3,472,098 | -8.215% |
| 2025-05-16 | 15.3400 | 15.6100 | 15.3400 | 15.4900 | +0.065% | 1,863,445 | -12.008% |
| 2025-05-15 | 15.6700 | 15.7500 | 15.3100 | 15.4800 | -1.652% | 1,582,284 | -11.951% |
| 2025-05-14 | 16.0000 | 16.1400 | 15.6400 | 15.7400 | -1.502% | 2,004,353 | -13.405% |
| 2025-05-13 | 15.7300 | 16.1150 | 15.7000 | 15.9800 | +1.978% | 3,451,651 | -14.706% |
| 2025-05-12 | 15.3000 | 15.6900 | 15.0800 | 15.6700 | +7.624% | 3,239,523 | -13.019% |
| 2025-05-09 | 14.7900 | 14.8400 | 14.4150 | 14.5600 | -1.154% | 2,106,839 | -6.387% |
| 2025-05-08 | 14.5000 | 14.9000 | 14.4400 | 14.7300 | +3.586% | 2,607,611 | -7.468% |
| 2025-05-07 | 14.3000 | 14.4050 | 14.0350 | 14.2200 | -0.420% | 2,375,217 | -4.149% |
| 2025-05-06 | 14.2700 | 14.4550 | 14.1400 | 14.2800 | -1.517% | 2,650,779 | -4.552% |
| 2025-05-05 | 14.6200 | 14.8600 | 14.4800 | 14.5000 | -1.361% | 2,588,476 | -6.000% |
| 2025-05-02 | 14.6900 | 14.8600 | 14.5000 | 14.7000 | +1.519% | 2,827,578 | -7.279% |
| 2025-05-01 | 15.1000 | 15.2400 | 14.4700 | 14.4800 | -1.963% | 3,764,481 | -5.870% |
| 2025-04-30 | 14.8200 | 15.0900 | 13.3600 | 14.7700 | +2.999% | 10,663,956 | -7.718% |
| 2025-04-29 | 14.1300 | 14.3700 | 14.1200 | 14.3400 | +1.486% | 5,145,255 | -4.951% |
| 2025-04-28 | 14.1100 | 14.3350 | 13.9350 | 14.1300 | +0.426% | 4,088,487 | -3.539% |
| 2025-04-25 | 13.5400 | 14.1300 | 13.4800 | 14.0700 | +3.152% | 3,120,903 | -3.127% |
| 2025-04-24 | 12.8900 | 13.7050 | 12.8800 | 13.6400 | +6.729% | 3,916,824 | -0.073% |
| 2025-04-23 | 12.8900 | 13.3200 | 12.7350 | 12.7800 | +4.668% | 2,323,768 | +6.651% |
| 2025-04-22 | 12.1300 | 12.3100 | 11.9950 | 12.2100 | +1.160% | 3,057,489 | +11.630% |
| 2025-04-21 | 12.4000 | 12.5600 | 11.8300 | 12.0700 | 0.000% | 3,383,420 | +12.925% |