GLBE
Global-E Online Ltd.
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
39.31USD-2.238%(-0.90)892,329
Pre-marketOct 2, 2026 9:01:30 AM EDT
40.00USD-0.522%(-0.21)
GLBE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 40.30 | 40.71 | 38.43 | 39.31 | -2.238% | 892,329 | 0.000% |
| 2026-10-01 | 39.73 | 40.60 | 39.58 | 40.21 | +1.208% | 1,704,556 | -2.238% |
| 2026-09-30 | 40.11 | 40.48 | 39.63 | 39.73 | -0.824% | 1,436,890 | -1.057% |
| 2026-09-29 | 39.07 | 40.12 | 38.89 | 40.06 | +1.986% | 1,666,800 | -1.872% |
| 2026-09-28 | 39.55 | 40.37 | 38.42 | 39.28 | -2.216% | 1,705,938 | +0.076% |
| 2026-09-25 | 41.35 | 41.35 | 39.94 | 40.17 | -1.737% | 1,339,647 | -2.141% |
| 2026-09-24 | 41.24 | 42.30 | 40.41 | 40.88 | -0.873% | 1,519,274 | -3.841% |
| 2026-09-23 | 41.55 | 42.10 | 40.63 | 41.24 | -0.746% | 1,679,510 | -4.680% |
| 2026-09-22 | 40.00 | 42.39 | 39.89 | 41.55 | +4.686% | 2,106,725 | -5.391% |
| 2026-09-21 | 38.38 | 39.86 | 38.17 | 39.69 | +4.338% | 1,862,309 | -0.957% |
| 2026-09-18 | 38.02 | 38.36 | 37.50 | 38.04 | -0.886% | 2,164,803 | +3.339% |
| 2026-09-17 | 37.26 | 38.60 | 36.88 | 38.38 | +3.926% | 1,505,384 | +2.423% |
| 2026-09-16 | 36.45 | 37.24 | 36.14 | 36.93 | +1.234% | 3,034,735 | +6.445% |
| 2026-09-15 | 36.92 | 37.54 | 36.30 | 36.48 | -2.694% | 1,518,261 | +7.758% |
| 2026-09-14 | 37.18 | 38.10 | 37.18 | 37.49 | +0.834% | 1,705,728 | +4.855% |
| 2026-09-11 | 36.99 | 37.41 | 36.75 | 37.18 | +1.863% | 1,744,894 | +5.729% |
| 2026-09-10 | 35.57 | 36.65 | 35.52 | 36.50 | +1.080% | 1,045,202 | +7.699% |
| 2026-09-09 | 36.73 | 36.98 | 35.91 | 36.11 | -2.220% | 1,091,219 | +8.862% |
| 2026-09-08 | 37.89 | 37.98 | 36.36 | 36.93 | -3.753% | 1,083,858 | +6.445% |
| 2026-09-04 | 37.99 | 38.76 | 37.40 | 38.37 | +0.209% | 899,510 | +2.450% |
| 2026-09-03 | 38.99 | 39.67 | 38.04 | 38.29 | -1.314% | 1,217,988 | +2.664% |
| 2026-09-02 | 36.97 | 38.94 | 36.80 | 38.80 | +4.893% | 1,795,270 | +1.314% |
| 2026-09-01 | 37.77 | 37.82 | 36.89 | 36.99 | -0.964% | 1,391,187 | +6.272% |
| 2026-08-31 | 39.66 | 39.95 | 37.03 | 37.35 | -6.508% | 2,060,496 | +5.248% |
| 2026-08-28 | 39.67 | 40.18 | 39.01 | 39.95 | +1.165% | 923,596 | -1.602% |
| 2026-08-27 | 39.25 | 39.82 | 38.97 | 39.49 | +0.920% | 604,536 | -0.456% |
| 2026-08-26 | 39.29 | 39.57 | 38.80 | 39.13 | -0.761% | 593,647 | +0.460% |
| 2026-08-25 | 39.60 | 40.38 | 38.96 | 39.43 | -1.079% | 838,686 | -0.304% |
| 2026-08-24 | 40.52 | 40.99 | 39.68 | 39.86 | -1.702% | 983,117 | -1.380% |
| 2026-08-21 | 41.23 | 41.23 | 40.23 | 40.55 | -0.588% | 840,791 | -3.058% |
| 2026-08-20 | 40.86 | 41.20 | 40.19 | 40.79 | -1.091% | 796,252 | -3.628% |
| 2026-08-19 | 41.29 | 42.33 | 41.10 | 41.24 | -0.169% | 982,347 | -4.680% |
| 2026-08-18 | 41.32 | 41.86 | 40.96 | 41.31 | +0.316% | 914,248 | -4.841% |
| 2026-08-17 | 42.08 | 42.30 | 40.79 | 41.18 | -2.786% | 1,284,359 | -4.541% |
| 2026-08-14 | 42.00 | 42.74 | 41.36 | 42.36 | +0.403% | 1,575,307 | -7.200% |
| 2026-08-13 | 41.37 | 42.34 | 40.38 | 42.19 | +4.044% | 1,587,930 | -6.826% |
| 2026-08-12 | 41.06 | 43.99 | 39.65 | 40.55 | -0.759% | 3,680,475 | -3.058% |
| 2026-08-11 | 41.08 | 41.41 | 39.92 | 40.86 | -0.705% | 2,747,949 | -3.793% |
| 2026-08-10 | 41.07 | 42.15 | 40.88 | 41.15 | -2.765% | 2,996,139 | -4.471% |
| 2026-08-07 | 41.50 | 42.51 | 41.22 | 42.32 | +3.169% | 1,232,981 | -7.112% |
| 2026-08-06 | 40.97 | 41.20 | 40.46 | 41.02 | -1.323% | 1,180,848 | -4.169% |
| 2026-08-05 | 42.11 | 42.38 | 41.10 | 41.57 | +0.096% | 1,330,128 | -5.437% |
| 2026-08-04 | 40.44 | 41.57 | 40.30 | 41.53 | +3.308% | 1,017,193 | -5.346% |
| 2026-08-03 | 39.92 | 40.77 | 39.58 | 40.20 | +2.264% | 1,159,521 | -2.214% |
| 2026-07-31 | 40.03 | 40.03 | 38.89 | 39.31 | -1.405% | 1,004,244 | 0.000% |
| 2026-07-30 | 39.51 | 39.94 | 38.58 | 39.87 | -0.969% | 1,416,890 | -1.405% |
| 2026-07-29 | 38.75 | 40.31 | 38.47 | 40.26 | +3.496% | 2,725,547 | -2.360% |
| 2026-07-28 | 38.64 | 39.21 | 38.21 | 38.90 | +3.019% | 1,137,876 | +1.054% |
| 2026-07-27 | 36.66 | 38.22 | 36.66 | 37.76 | +4.281% | 1,161,170 | +4.105% |
| 2026-07-24 | 35.19 | 36.27 | 35.05 | 36.21 | +4.957% | 1,028,055 | +8.561% |
| 2026-07-23 | 35.08 | 35.58 | 33.87 | 34.50 | -2.954% | 1,233,752 | +13.942% |
| 2026-07-22 | 36.09 | 36.41 | 35.25 | 35.55 | -0.587% | 1,169,654 | +10.577% |
| 2026-07-21 | 36.07 | 36.45 | 34.87 | 35.76 | -2.242% | 4,611,383 | +9.927% |
| 2026-07-20 | 37.96 | 38.09 | 36.42 | 36.58 | -4.040% | 2,420,291 | +7.463% |
| 2026-07-17 | 37.84 | 38.49 | 37.55 | 38.12 | -0.600% | 607,819 | +3.122% |
| 2026-07-16 | 39.03 | 39.10 | 38.09 | 38.35 | -1.616% | 919,114 | +2.503% |
| 2026-07-15 | 39.03 | 40.00 | 38.91 | 38.98 | +0.594% | 1,028,592 | +0.847% |
| 2026-07-14 | 38.27 | 39.25 | 37.77 | 38.75 | +0.181% | 788,089 | +1.445% |
| 2026-07-13 | 38.49 | 38.90 | 37.80 | 38.68 | +0.520% | 599,591 | +1.629% |
| 2026-07-10 | 37.84 | 39.17 | 37.84 | 38.48 | +1.691% | 1,243,736 | +2.157% |
| 2026-07-09 | 35.85 | 37.89 | 35.22 | 37.84 | +5.170% | 1,269,171 | +3.885% |
| 2026-07-08 | 36.49 | 36.82 | 35.40 | 35.98 | -2.546% | 1,102,756 | +9.255% |
| 2026-07-07 | 37.54 | 37.99 | 36.84 | 36.92 | -1.045% | 1,394,462 | +6.473% |
| 2026-07-06 | 36.31 | 37.32 | 35.55 | 37.31 | +1.248% | 967,547 | +5.360% |
| 2026-07-02 | 35.83 | 37.68 | 35.83 | 36.85 | +2.847% | 1,507,953 | +6.676% |
| 2026-07-01 | 35.14 | 36.26 | 35.00 | 35.83 | +3.167% | 1,743,040 | +9.713% |
| 2026-06-30 | 35.35 | 36.04 | 34.45 | 34.73 | -2.744% | 1,823,335 | +13.187% |
| 2026-06-29 | 36.41 | 37.24 | 35.70 | 35.71 | -1.923% | 1,948,617 | +10.081% |
| 2026-06-26 | 34.50 | 36.64 | 33.76 | 36.41 | +6.059% | 2,716,829 | +7.965% |
| 2026-06-25 | 33.88 | 35.36 | 33.35 | 34.33 | +0.822% | 2,533,325 | +14.506% |
| 2026-06-24 | 32.20 | 34.26 | 31.78 | 34.05 | +5.844% | 1,319,048 | +15.448% |
| 2026-06-23 | 31.54 | 32.27 | 31.27 | 32.17 | +2.095% | 1,028,965 | +22.195% |
| 2026-06-22 | 32.55 | 33.37 | 31.36 | 31.51 | -4.050% | 1,717,018 | +24.754% |
| 2026-06-18 | 31.90 | 32.92 | 31.70 | 32.84 | +2.689% | 1,439,651 | +19.702% |
| 2026-06-17 | 31.98 | 32.74 | 31.64 | 31.98 | -0.929% | 2,185,280 | +22.921% |
| 2026-06-16 | 31.61 | 32.77 | 31.10 | 32.28 | +2.120% | 2,483,731 | +21.778% |
| 2026-06-15 | 33.19 | 33.79 | 31.48 | 31.61 | -3.422% | 1,968,356 | +24.359% |
| 2026-06-12 | 33.44 | 33.54 | 32.55 | 32.73 | -1.475% | 2,816,448 | +20.104% |
| 2026-06-11 | 32.68 | 33.47 | 32.03 | 33.22 | +1.497% | 2,278,697 | +18.332% |
| 2026-06-10 | 32.75 | 33.62 | 32.50 | 32.73 | +1.081% | 1,342,346 | +20.104% |
| 2026-06-09 | 32.15 | 32.99 | 31.57 | 32.38 | +0.715% | 1,278,270 | +21.402% |
| 2026-06-08 | 32.35 | 32.77 | 31.67 | 32.15 | +0.062% | 1,719,952 | +22.271% |
| 2026-06-05 | 32.78 | 33.35 | 32.05 | 32.13 | -2.311% | 1,211,257 | +22.347% |
| 2026-06-04 | 33.56 | 33.70 | 32.69 | 32.89 | +3.460% | 1,024,976 | +19.520% |
| 2026-06-03 | 32.64 | 32.90 | 31.06 | 31.79 | -4.535% | 1,453,596 | +23.655% |
| 2026-06-02 | 33.05 | 34.02 | 32.86 | 33.30 | -1.333% | 2,413,653 | +18.048% |
| 2026-06-01 | 30.91 | 34.22 | 30.71 | 33.75 | +10.150% | 4,193,044 | +16.474% |
| 2026-05-29 | 30.09 | 30.83 | 29.90 | 30.64 | +1.828% | 1,480,935 | +28.296% |
| 2026-05-28 | 29.49 | 30.38 | 29.32 | 30.09 | +2.486% | 1,586,894 | +30.641% |
| 2026-05-27 | 29.25 | 29.95 | 28.90 | 29.36 | -1.078% | 1,478,979 | +33.890% |
| 2026-05-26 | 29.68 | 30.80 | 29.54 | 29.68 | -0.902% | 1,339,063 | +32.446% |
| 2026-05-22 | 30.29 | 30.80 | 29.73 | 29.95 | -0.630% | 678,552 | +31.252% |
| 2026-05-21 | 29.55 | 30.70 | 29.50 | 30.14 | +0.500% | 1,794,600 | +30.425% |
| 2026-05-20 | 28.60 | 30.09 | 28.00 | 29.99 | +4.750% | 1,648,820 | +31.077% |
| 2026-05-19 | 29.57 | 29.57 | 28.59 | 28.63 | -0.831% | 1,488,206 | +37.304% |
| 2026-05-18 | 27.74 | 29.44 | 27.73 | 28.87 | +3.514% | 1,817,064 | +36.162% |
| 2026-05-15 | 27.95 | 28.44 | 27.63 | 27.89 | -0.179% | 1,236,297 | +40.947% |
| 2026-05-14 | 27.61 | 28.67 | 27.06 | 27.94 | +1.452% | 2,132,313 | +40.694% |
| 2026-05-13 | 28.71 | 29.96 | 26.84 | 27.54 | -8.898% | 3,678,738 | +42.738% |
| 2026-05-12 | 29.99 | 30.42 | 29.21 | 30.23 | +1.070% | 2,934,806 | +30.036% |
| 2026-05-11 | 29.46 | 30.52 | 29.00 | 29.91 | +0.369% | 2,842,660 | +31.428% |
| 2026-05-08 | 32.45 | 32.60 | 29.73 | 29.80 | -8.673% | 2,220,557 | +31.913% |
| 2026-05-07 | 31.76 | 32.93 | 31.60 | 32.63 | +4.516% | 2,399,013 | +20.472% |
| 2026-05-06 | 31.66 | 32.00 | 30.91 | 31.22 | -1.234% | 1,422,439 | +25.913% |
| 2026-05-05 | 31.84 | 32.49 | 31.16 | 31.61 | -2.438% | 2,042,701 | +24.359% |
| 2026-05-04 | 31.46 | 33.24 | 31.21 | 32.40 | +2.988% | 2,013,993 | +21.327% |
| 2026-05-01 | 31.75 | 32.75 | 30.58 | 31.46 | +0.287% | 1,702,600 | +24.952% |
| 2026-04-30 | 31.37 | 31.77 | 30.54 | 31.37 | -0.127% | 1,248,723 | +25.311% |
| 2026-04-29 | 31.67 | 32.23 | 31.24 | 31.41 | -1.659% | 1,160,539 | +25.151% |
| 2026-04-28 | 32.29 | 32.67 | 31.22 | 31.94 | -0.684% | 1,021,590 | +23.075% |
| 2026-04-27 | 31.60 | 32.54 | 31.43 | 32.16 | +1.740% | 1,076,672 | +22.233% |
| 2026-04-24 | 31.25 | 31.67 | 30.86 | 31.61 | +2.497% | 794,911 | +24.359% |
| 2026-04-23 | 32.50 | 32.79 | 30.45 | 30.84 | -6.119% | 1,521,982 | +27.464% |
| 2026-04-22 | 33.10 | 33.38 | 32.53 | 32.85 | +1.077% | 1,145,842 | +19.665% |
| 2026-04-21 | 33.18 | 34.27 | 32.24 | 32.50 | -1.664% | 1,323,471 | +20.954% |
| 2026-04-20 | 33.50 | 34.28 | 32.74 | 33.05 | -2.536% | 1,113,530 | +18.941% |
| 2026-04-17 | 34.50 | 35.45 | 33.85 | 33.91 | +0.593% | 847,385 | +15.925% |
| 2026-04-16 | 33.77 | 34.50 | 33.31 | 33.71 | +1.231% | 1,152,382 | +16.612% |
| 2026-04-15 | 31.55 | 33.54 | 31.55 | 33.30 | +5.916% | 794,425 | +18.048% |
| 2026-04-14 | 30.96 | 31.73 | 30.67 | 31.44 | +2.947% | 636,242 | +25.032% |
| 2026-04-13 | 30.00 | 30.92 | 29.95 | 30.54 | +1.025% | 631,469 | +28.716% |
| 2026-04-10 | 30.55 | 30.70 | 30.00 | 30.23 | -0.690% | 815,368 | +30.036% |
| 2026-04-09 | 30.76 | 31.45 | 29.71 | 30.44 | -1.008% | 686,514 | +29.139% |
| 2026-04-08 | 32.36 | 32.65 | 30.65 | 30.75 | +0.033% | 1,804,630 | +27.837% |
| 2026-04-07 | 31.16 | 31.23 | 30.26 | 30.74 | -1.977% | 599,778 | +27.879% |
| 2026-04-06 | 30.92 | 31.59 | 30.55 | 31.36 | +0.577% | 1,205,122 | +25.351% |
| 2026-04-02 | 30.43 | 31.69 | 29.86 | 31.18 | +0.386% | 820,220 | +26.074% |
| 2026-04-01 | 31.20 | 31.87 | 30.30 | 31.06 | +0.681% | 1,180,540 | +26.561% |
| 2026-03-31 | 29.60 | 31.10 | 28.70 | 30.85 | +7.716% | 1,715,506 | +27.423% |
| 2026-03-30 | 28.88 | 29.33 | 27.80 | 28.64 | -1.002% | 1,868,947 | +37.256% |
| 2026-03-27 | 30.46 | 30.53 | 28.82 | 28.93 | -6.375% | 1,568,401 | +35.880% |
| 2026-03-26 | 31.71 | 33.23 | 30.85 | 30.90 | -3.858% | 1,150,071 | +27.217% |
| 2026-03-25 | 32.31 | 33.00 | 31.12 | 32.14 | +1.388% | 1,221,340 | +22.309% |
| 2026-03-24 | 32.05 | 32.27 | 30.97 | 31.70 | -1.675% | 871,300 | +24.006% |
| 2026-03-23 | 32.96 | 33.09 | 32.05 | 32.24 | -0.309% | 1,162,872 | +21.929% |
| 2026-03-20 | 33.59 | 33.92 | 32.23 | 32.34 | -4.854% | 978,330 | +21.552% |
| 2026-03-19 | 33.49 | 34.50 | 33.38 | 33.99 | -0.088% | 932,484 | +15.652% |
| 2026-03-18 | 33.56 | 34.11 | 33.34 | 34.02 | +0.384% | 695,134 | +15.550% |
| 2026-03-17 | 34.75 | 36.00 | 33.79 | 33.89 | -1.995% | 962,923 | +15.993% |
| 2026-03-16 | 34.99 | 34.99 | 34.16 | 34.58 | -0.575% | 751,535 | +13.678% |
| 2026-03-13 | 34.69 | 35.17 | 34.23 | 34.78 | +0.724% | 1,182,075 | +13.025% |
| 2026-03-12 | 33.85 | 35.56 | 33.75 | 34.53 | +1.054% | 1,392,095 | +13.843% |
| 2026-03-11 | 34.06 | 34.62 | 33.61 | 34.17 | -0.088% | 732,285 | +15.042% |
| 2026-03-10 | 35.37 | 35.53 | 34.09 | 34.20 | -2.536% | 833,498 | +14.942% |
| 2026-03-09 | 34.68 | 35.36 | 33.93 | 35.09 | -0.848% | 919,307 | +12.026% |
| 2026-03-06 | 36.36 | 36.94 | 35.24 | 35.39 | -3.491% | 795,438 | +11.077% |
| 2026-03-05 | 35.69 | 37.12 | 35.37 | 36.67 | +2.545% | 1,662,985 | +7.199% |
| 2026-03-04 | 35.16 | 36.07 | 34.91 | 35.76 | +3.233% | 1,289,344 | +9.927% |
| 2026-03-03 | 34.10 | 35.01 | 33.43 | 34.64 | +0.029% | 1,100,561 | +13.482% |
| 2026-03-02 | 33.94 | 35.07 | 33.61 | 34.63 | -0.972% | 1,133,480 | +13.514% |
| 2026-02-27 | 35.41 | 35.41 | 34.47 | 34.97 | -2.753% | 1,011,883 | +12.411% |
| 2026-02-26 | 35.00 | 36.47 | 35.00 | 35.96 | +2.479% | 1,127,909 | +9.316% |
| 2026-02-25 | 34.29 | 35.27 | 33.42 | 35.09 | +2.303% | 887,844 | +12.026% |
| 2026-02-24 | 34.86 | 35.02 | 34.11 | 34.30 | -1.096% | 1,633,533 | +14.606% |
| 2026-02-23 | 36.18 | 36.62 | 34.04 | 34.68 | -3.880% | 2,045,949 | +13.351% |
| 2026-02-20 | 36.24 | 37.64 | 36.04 | 36.08 | -0.442% | 2,717,152 | +8.952% |
| 2026-02-19 | 34.99 | 36.70 | 34.65 | 36.24 | +4.108% | 4,367,164 | +8.471% |
| 2026-02-18 | 36.48 | 36.67 | 32.71 | 34.81 | +17.205% | 8,421,518 | +12.927% |
| 2026-02-17 | 31.20 | 32.13 | 29.50 | 29.70 | -6.191% | 5,966,021 | +32.357% |
| 2026-02-13 | 32.68 | 33.19 | 31.56 | 31.66 | -3.151% | 5,281,284 | +24.163% |
| 2026-02-12 | 32.95 | 33.56 | 31.69 | 32.69 | -1.447% | 2,487,470 | +20.251% |
| 2026-02-11 | 32.96 | 33.30 | 32.08 | 33.17 | +0.790% | 1,831,088 | +18.511% |
| 2026-02-10 | 33.21 | 34.05 | 32.83 | 32.91 | +0.274% | 1,081,958 | +19.447% |
| 2026-02-09 | 32.49 | 33.15 | 31.96 | 32.82 | +0.644% | 1,909,201 | +19.775% |
| 2026-02-06 | 32.11 | 33.11 | 32.11 | 32.61 | +1.557% | 3,807,854 | +20.546% |
| 2026-02-05 | 33.50 | 33.79 | 31.87 | 32.11 | -4.378% | 1,440,861 | +22.423% |
| 2026-02-04 | 33.29 | 34.03 | 32.67 | 33.58 | -0.944% | 1,739,271 | +17.064% |
| 2026-02-03 | 36.13 | 36.81 | 33.24 | 33.90 | -7.250% | 2,961,305 | +15.959% |
| 2026-02-02 | 36.55 | 37.74 | 36.19 | 36.55 | 0.000% | 1,547,734 | +7.551% |
| 2026-01-30 | 36.74 | 37.71 | 36.19 | 36.55 | -0.733% | 933,494 | +7.551% |
| 2026-01-29 | 37.58 | 37.69 | 36.13 | 36.82 | -2.824% | 1,140,369 | +6.763% |
| 2026-01-28 | 38.64 | 39.00 | 37.83 | 37.89 | -0.655% | 630,851 | +3.748% |
| 2026-01-27 | 38.02 | 38.22 | 36.78 | 38.14 | +0.527% | 763,403 | +3.068% |
| 2026-01-26 | 37.53 | 38.36 | 37.35 | 37.94 | +1.039% | 503,177 | +3.611% |
| 2026-01-23 | 37.37 | 37.97 | 36.99 | 37.55 | +0.995% | 465,109 | +4.687% |
| 2026-01-22 | 36.87 | 37.79 | 36.76 | 37.18 | +2.396% | 902,904 | +5.729% |
| 2026-01-21 | 35.93 | 36.86 | 35.77 | 36.31 | +0.917% | 1,502,027 | +8.262% |
| 2026-01-20 | 36.48 | 37.43 | 35.87 | 35.98 | -4.053% | 1,036,255 | +9.255% |
| 2026-01-16 | 38.32 | 38.51 | 37.23 | 37.50 | -2.114% | 1,027,418 | +4.827% |
| 2026-01-15 | 40.34 | 40.53 | 38.08 | 38.31 | -2.692% | 1,455,207 | +2.610% |
| 2026-01-14 | 40.30 | 40.59 | 38.68 | 39.37 | -3.268% | 946,999 | -0.152% |
| 2026-01-13 | 40.76 | 41.34 | 40.26 | 40.70 | -0.489% | 1,398,307 | -3.415% |
| 2026-01-12 | 41.59 | 41.64 | 40.20 | 40.90 | -1.659% | 1,019,698 | -3.888% |
| 2026-01-09 | 40.73 | 41.60 | 40.29 | 41.59 | +2.691% | 1,139,473 | -5.482% |
| 2026-01-08 | 39.73 | 40.94 | 39.19 | 40.50 | +1.555% | 1,343,998 | -2.938% |
| 2026-01-07 | 38.05 | 40.51 | 38.02 | 39.88 | +4.453% | 1,094,068 | -1.429% |
| 2026-01-06 | 38.20 | 38.46 | 37.50 | 38.18 | -0.573% | 889,037 | +2.960% |
| 2026-01-05 | 37.89 | 39.55 | 37.55 | 38.40 | +1.426% | 920,870 | +2.370% |
| 2026-01-02 | 39.77 | 39.79 | 37.26 | 37.86 | -3.689% | 1,109,595 | +3.830% |
| 2025-12-31 | 39.47 | 39.64 | 39.21 | 39.31 | -0.557% | 730,671 | 0.000% |
| 2025-12-30 | 39.89 | 40.13 | 39.46 | 39.53 | -1.421% | 660,054 | -0.557% |
| 2025-12-29 | 39.34 | 40.14 | 39.34 | 40.10 | +1.263% | 590,792 | -1.970% |
| 2025-12-26 | 39.94 | 39.94 | 39.30 | 39.60 | -0.327% | 372,292 | -0.732% |
| 2025-12-24 | 39.77 | 39.95 | 39.46 | 39.73 | -0.025% | 339,637 | -1.057% |
| 2025-12-23 | 39.48 | 40.19 | 38.22 | 39.74 | +0.659% | 1,402,360 | -1.082% |
| 2025-12-22 | 40.18 | 40.65 | 39.41 | 39.48 | -1.767% | 1,060,990 | -0.431% |
| 2025-12-19 | 41.33 | 41.94 | 40.02 | 40.19 | -2.190% | 1,032,347 | -2.190% |
| 2025-12-18 | 40.00 | 41.35 | 39.99 | 41.09 | +3.553% | 1,155,623 | -4.332% |
| 2025-12-17 | 38.99 | 40.17 | 38.74 | 39.68 | +1.900% | 1,430,303 | -0.932% |
| 2025-12-16 | 38.49 | 39.23 | 38.48 | 38.94 | +1.143% | 749,994 | +0.950% |
| 2025-12-15 | 40.10 | 40.10 | 38.41 | 38.50 | -4.110% | 672,076 | +2.104% |
| 2025-12-12 | 40.34 | 40.62 | 39.65 | 40.15 | +0.100% | 915,398 | -2.092% |
| 2025-12-11 | 38.94 | 40.25 | 38.60 | 40.11 | +2.978% | 1,373,750 | -1.995% |
| 2025-12-10 | 39.19 | 39.41 | 38.60 | 38.95 | -0.941% | 1,456,892 | +0.924% |
| 2025-12-09 | 38.00 | 39.58 | 37.85 | 39.32 | +2.905% | 1,364,252 | -0.025% |
| 2025-12-08 | 41.05 | 41.26 | 38.04 | 38.21 | -6.026% | 1,655,140 | +2.879% |
| 2025-12-05 | 40.60 | 40.91 | 40.13 | 40.66 | +0.074% | 973,578 | -3.320% |
| 2025-12-04 | 41.20 | 41.64 | 40.27 | 40.63 | -1.228% | 860,024 | -3.249% |
| 2025-12-03 | 41.37 | 41.72 | 40.91 | 41.13 | -0.182% | 1,255,019 | -4.437% |
| 2025-12-02 | 40.68 | 41.69 | 40.47 | 41.21 | +3.257% | 1,482,511 | -4.611% |
| 2025-12-01 | 40.00 | 40.84 | 39.22 | 39.91 | -1.262% | 2,019,573 | -1.503% |
| 2025-11-28 | 39.98 | 40.78 | 39.82 | 40.42 | +1.253% | 1,512,463 | -2.746% |
| 2025-11-26 | 39.70 | 40.00 | 39.32 | 39.92 | +1.166% | 1,092,974 | -1.528% |
| 2025-11-25 | 38.50 | 39.72 | 38.16 | 39.46 | +2.494% | 1,629,475 | -0.380% |
| 2025-11-24 | 36.00 | 38.68 | 35.87 | 38.50 | +7.242% | 3,215,220 | +2.104% |
| 2025-11-21 | 35.39 | 36.55 | 35.14 | 35.90 | +1.441% | 2,324,205 | +9.499% |
| 2025-11-20 | 36.54 | 37.55 | 35.00 | 35.39 | 0.000% | 1,359,005 | +11.077% |
| 2025-11-19 | 36.80 | 37.00 | 33.54 | 35.39 | -4.377% | 4,767,020 | +11.077% |
| 2025-11-18 | 34.90 | 37.40 | 34.90 | 37.01 | +5.352% | 2,774,025 | +6.215% |
| 2025-11-17 | 35.50 | 35.65 | 34.81 | 35.13 | -1.042% | 1,332,255 | +11.899% |
| 2025-11-14 | 34.71 | 35.74 | 34.23 | 35.50 | -0.393% | 1,120,794 | +10.732% |
| 2025-11-13 | 36.40 | 36.74 | 35.57 | 35.64 | -2.596% | 1,185,688 | +10.297% |
| 2025-11-12 | 36.99 | 37.29 | 36.50 | 36.59 | -0.191% | 1,289,350 | +7.434% |
| 2025-11-11 | 36.31 | 37.09 | 36.22 | 36.66 | +0.742% | 1,096,484 | +7.229% |
| 2025-11-10 | 37.03 | 37.28 | 36.24 | 36.39 | -0.110% | 1,156,572 | +8.024% |
| 2025-11-07 | 35.40 | 36.46 | 35.02 | 36.43 | +1.988% | 1,324,269 | +7.906% |
| 2025-11-06 | 36.25 | 36.49 | 34.70 | 35.72 | -1.787% | 1,968,908 | +10.050% |
| 2025-11-05 | 35.48 | 36.93 | 35.12 | 36.37 | +2.885% | 1,740,094 | +8.084% |
| 2025-11-04 | 35.92 | 36.10 | 34.99 | 35.35 | -2.938% | 1,335,024 | +11.202% |
| 2025-11-03 | 36.50 | 37.25 | 35.87 | 36.42 | -0.027% | 1,490,840 | +7.935% |
| 2025-10-31 | 36.19 | 36.81 | 36.05 | 36.43 | +1.166% | 1,272,110 | +7.906% |
| 2025-10-30 | 35.91 | 36.62 | 35.80 | 36.01 | -0.083% | 2,128,721 | +9.164% |
| 2025-10-29 | 36.09 | 36.81 | 35.53 | 36.04 | -0.166% | 2,058,926 | +9.073% |
| 2025-10-28 | 34.84 | 36.51 | 34.75 | 36.10 | +3.706% | 1,178,802 | +8.892% |
| 2025-10-27 | 35.23 | 35.44 | 34.55 | 34.81 | +0.462% | 711,163 | +12.927% |
| 2025-10-24 | 34.88 | 36.00 | 34.25 | 34.65 | +0.581% | 915,740 | +13.449% |
| 2025-10-23 | 34.21 | 34.70 | 33.89 | 34.45 | +1.056% | 478,386 | +14.107% |
| 2025-10-22 | 34.07 | 34.35 | 33.44 | 34.09 | -0.641% | 685,090 | +15.312% |
| 2025-10-21 | 33.30 | 34.37 | 33.07 | 34.31 | +3.064% | 517,644 | +14.573% |
| 2025-10-20 | 32.83 | 33.52 | 32.66 | 33.29 | +2.874% | 965,613 | +18.084% |
| 2025-10-17 | 33.16 | 33.77 | 32.00 | 32.36 | -3.576% | 1,467,977 | +21.477% |
| 2025-10-16 | 34.11 | 34.58 | 33.00 | 33.56 | -0.592% | 1,128,798 | +17.133% |
| 2025-10-15 | 34.70 | 34.70 | 33.45 | 33.76 | -1.142% | 706,414 | +16.440% |
| 2025-10-14 | 33.44 | 34.32 | 32.92 | 34.15 | -0.712% | 1,102,807 | +15.110% |
| 2025-10-13 | 34.19 | 34.58 | 33.61 | 34.40 | +1.520% | 1,157,220 | +14.290% |
| 2025-10-10 | 34.58 | 34.58 | 32.97 | 33.88 | -2.644% | 1,742,184 | +16.027% |
| 2025-10-09 | 34.99 | 35.19 | 34.55 | 34.80 | -0.770% | 890,903 | +12.960% |
| 2025-10-08 | 34.89 | 35.58 | 34.77 | 35.07 | +1.066% | 1,062,982 | +12.090% |
| 2025-10-07 | 36.18 | 36.19 | 34.30 | 34.70 | -3.771% | 779,502 | +13.285% |
| 2025-10-06 | 35.93 | 37.04 | 35.22 | 36.06 | +1.965% | 986,349 | +9.013% |
| 2025-10-03 | 36.76 | 36.93 | 35.35 | 35.37 | -3.295% | 3,264,995 | +11.155% |
| 2025-10-02 | 35.12 | 36.64 | 34.91 | 36.57 | +4.935% | 1,227,652 | +7.492% |
| 2025-10-01 | 35.56 | 36.27 | 34.82 | 34.85 | -2.545% | 959,058 | +12.798% |
| 2025-09-30 | 37.05 | 37.16 | 35.52 | 35.76 | -4.257% | 1,580,679 | +9.927% |
| 2025-09-29 | 37.00 | 37.42 | 36.45 | 37.35 | +1.660% | 777,460 | +5.248% |
| 2025-09-26 | 36.77 | 36.79 | 36.23 | 36.74 | +1.073% | 828,109 | +6.995% |
| 2025-09-25 | 36.51 | 36.82 | 35.62 | 36.35 | -2.599% | 2,266,412 | +8.143% |
| 2025-09-24 | 37.24 | 37.50 | 36.55 | 37.32 | +1.193% | 1,193,186 | +5.332% |
| 2025-09-23 | 37.65 | 37.88 | 36.58 | 36.88 | -2.045% | 2,415,429 | +6.589% |
| 2025-09-22 | 36.65 | 37.80 | 36.26 | 37.65 | +2.226% | 1,240,566 | +4.409% |
| 2025-09-19 | 37.26 | 37.39 | 36.52 | 36.83 | +0.082% | 1,473,991 | +6.734% |
| 2025-09-18 | 35.99 | 36.86 | 35.95 | 36.80 | +3.024% | 1,568,495 | +6.821% |
| 2025-09-17 | 36.13 | 37.07 | 35.45 | 35.72 | -0.529% | 1,714,826 | +10.050% |
| 2025-09-16 | 35.57 | 36.20 | 35.45 | 35.91 | +0.448% | 1,570,134 | +9.468% |
| 2025-09-15 | 35.88 | 36.43 | 35.63 | 35.75 | +0.196% | 878,071 | +9.958% |
| 2025-09-12 | 36.41 | 36.88 | 35.53 | 35.68 | -2.647% | 990,568 | +10.174% |
| 2025-09-11 | 36.83 | 37.37 | 36.51 | 36.65 | +0.082% | 1,167,904 | +7.258% |
| 2025-09-10 | 37.09 | 37.33 | 36.02 | 36.62 | -1.797% | 1,450,550 | +7.346% |
| 2025-09-09 | 35.90 | 37.39 | 35.50 | 37.29 | +2.671% | 2,385,196 | +5.417% |
| 2025-09-08 | 36.00 | 36.59 | 35.03 | 36.32 | +1.509% | 2,306,704 | +8.232% |
| 2025-09-05 | 35.26 | 35.88 | 34.82 | 35.78 | +2.054% | 2,078,856 | +9.866% |
| 2025-09-04 | 34.67 | 35.14 | 33.72 | 35.06 | +4.657% | 2,199,270 | +12.122% |
| 2025-09-03 | 33.21 | 34.00 | 33.07 | 33.50 | +1.056% | 1,492,188 | +17.343% |
| 2025-09-02 | 32.81 | 33.33 | 32.52 | 33.15 | -0.926% | 970,856 | +18.582% |
| 2025-08-29 | 34.06 | 34.37 | 33.36 | 33.46 | -2.106% | 1,317,930 | +17.484% |
| 2025-08-28 | 33.11 | 34.22 | 33.11 | 34.18 | +3.325% | 1,536,608 | +15.009% |
| 2025-08-27 | 32.04 | 33.13 | 31.96 | 33.08 | +3.504% | 1,443,976 | +18.833% |
| 2025-08-26 | 32.64 | 32.81 | 31.75 | 31.96 | -1.933% | 1,162,127 | +22.997% |
| 2025-08-25 | 32.87 | 32.99 | 32.51 | 32.59 | -2.073% | 961,452 | +20.620% |
| 2025-08-22 | 31.88 | 33.33 | 31.65 | 33.28 | +5.117% | 1,237,650 | +18.119% |
| 2025-08-21 | 31.37 | 31.80 | 30.73 | 31.66 | -0.565% | 1,886,404 | +24.163% |
| 2025-08-20 | 31.81 | 32.87 | 31.54 | 31.84 | +0.791% | 1,465,971 | +23.461% |
| 2025-08-19 | 32.20 | 32.65 | 31.35 | 31.59 | -2.949% | 1,546,187 | +24.438% |
| 2025-08-18 | 30.76 | 32.75 | 30.76 | 32.55 | +5.648% | 2,119,709 | +20.768% |
| 2025-08-15 | 30.65 | 30.99 | 30.22 | 30.81 | +0.686% | 2,201,467 | +27.588% |
| 2025-08-14 | 31.04 | 31.72 | 30.25 | 30.60 | -1.481% | 3,319,927 | +28.464% |
| 2025-08-13 | 36.93 | 37.05 | 30.01 | 31.06 | -8.566% | 6,050,650 | +26.561% |
| 2025-08-12 | 33.41 | 34.02 | 32.75 | 33.97 | +3.630% | 3,038,018 | +15.720% |
| 2025-08-11 | 34.80 | 34.80 | 32.54 | 32.78 | -5.533% | 2,627,813 | +19.921% |
| 2025-08-08 | 35.18 | 35.48 | 34.50 | 34.70 | -1.336% | 1,727,761 | +13.285% |
| 2025-08-07 | 34.81 | 35.97 | 34.79 | 35.17 | +1.034% | 2,196,341 | +11.771% |
| 2025-08-06 | 32.91 | 34.91 | 32.91 | 34.81 | +6.845% | 1,766,567 | +12.927% |
| 2025-08-05 | 32.59 | 32.88 | 31.95 | 32.58 | +0.711% | 1,099,927 | +20.657% |
| 2025-08-04 | 32.03 | 32.35 | 31.81 | 32.35 | +2.960% | 1,017,662 | +21.515% |
| 2025-08-01 | 32.39 | 32.48 | 31.11 | 31.42 | -5.219% | 1,612,985 | +25.111% |
| 2025-07-31 | 33.49 | 33.50 | 32.08 | 33.15 | -0.181% | 1,559,607 | +18.582% |
| 2025-07-30 | 34.20 | 34.50 | 33.07 | 33.21 | -2.838% | 959,343 | +18.368% |
| 2025-07-29 | 34.67 | 34.81 | 33.63 | 34.18 | -1.242% | 943,242 | +15.009% |
| 2025-07-28 | 34.92 | 35.30 | 34.57 | 34.61 | -0.231% | 993,229 | +13.580% |
| 2025-07-25 | 34.48 | 34.91 | 34.37 | 34.69 | +1.226% | 706,536 | +13.318% |
| 2025-07-24 | 34.92 | 35.00 | 34.02 | 34.27 | -1.636% | 901,549 | +14.707% |
| 2025-07-23 | 34.61 | 35.00 | 34.02 | 34.84 | +1.279% | 795,972 | +12.830% |
| 2025-07-22 | 34.48 | 34.78 | 33.60 | 34.40 | +0.146% | 753,648 | +14.273% |
| 2025-07-21 | 33.63 | 35.02 | 33.52 | 34.35 | +2.691% | 1,506,113 | +14.440% |
| 2025-07-18 | 33.85 | 34.00 | 32.82 | 33.45 | -0.387% | 2,344,944 | +17.519% |
| 2025-07-17 | 33.53 | 34.00 | 33.30 | 33.58 | +0.841% | 2,266,045 | +17.064% |
| 2025-07-16 | 32.22 | 33.50 | 31.90 | 33.30 | +3.448% | 1,089,788 | +18.048% |
| 2025-07-15 | 33.56 | 33.81 | 32.12 | 32.19 | -3.188% | 1,614,491 | +22.119% |
| 2025-07-14 | 32.82 | 33.78 | 32.67 | 33.25 | +0.788% | 1,054,534 | +18.226% |
| 2025-07-11 | 33.21 | 33.60 | 32.86 | 32.99 | -1.346% | 943,771 | +19.157% |
| 2025-07-10 | 33.79 | 34.20 | 33.07 | 33.44 | -0.948% | 1,178,004 | +17.554% |
| 2025-07-09 | 32.94 | 33.78 | 32.61 | 33.76 | +2.801% | 1,466,279 | +16.440% |
| 2025-07-08 | 33.41 | 33.68 | 32.55 | 32.84 | -0.995% | 1,679,253 | +19.702% |
| 2025-07-07 | 33.05 | 33.38 | 32.42 | 33.17 | -0.599% | 1,974,873 | +18.511% |
| 2025-07-03 | 33.08 | 33.70 | 33.00 | 33.37 | +1.738% | 1,141,088 | +17.800% |
| 2025-07-02 | 32.88 | 32.94 | 32.07 | 32.80 | -0.152% | 1,299,095 | +19.848% |
| 2025-07-01 | 33.40 | 33.74 | 32.75 | 32.85 | -2.057% | 1,434,755 | +19.665% |
| 2025-06-30 | 33.01 | 33.64 | 32.78 | 33.54 | +2.194% | 2,713,464 | +17.203% |
| 2025-06-27 | 32.71 | 33.15 | 32.16 | 32.82 | +1.109% | 1,203,215 | +19.775% |
| 2025-06-26 | 32.08 | 32.48 | 31.43 | 32.46 | +1.185% | 970,601 | +21.103% |
| 2025-06-25 | 32.63 | 32.89 | 31.99 | 32.08 | -0.865% | 1,338,814 | +22.537% |
| 2025-06-24 | 31.93 | 32.71 | 31.86 | 32.36 | +3.222% | 2,091,971 | +21.477% |
| 2025-06-23 | 31.00 | 31.60 | 30.63 | 31.35 | +0.449% | 1,240,867 | +25.391% |
| 2025-06-20 | 31.64 | 31.87 | 31.12 | 31.21 | -0.858% | 1,026,898 | +25.953% |
| 2025-06-18 | 31.21 | 31.69 | 30.98 | 31.48 | +1.027% | 1,230,741 | +24.873% |
| 2025-06-17 | 31.31 | 31.85 | 31.11 | 31.16 | -0.796% | 1,373,420 | +26.155% |
| 2025-06-16 | 32.30 | 32.44 | 31.33 | 31.41 | -1.752% | 3,942,207 | +25.151% |
| 2025-06-13 | 32.46 | 33.13 | 31.82 | 31.97 | -3.879% | 1,385,835 | +22.959% |
| 2025-06-12 | 33.63 | 34.04 | 33.12 | 33.26 | -1.801% | 930,274 | +18.190% |
| 2025-06-11 | 34.18 | 34.66 | 33.66 | 33.87 | -0.733% | 822,689 | +16.061% |
| 2025-06-10 | 34.46 | 34.46 | 33.74 | 34.12 | -0.612% | 941,201 | +15.211% |
| 2025-06-09 | 35.21 | 35.30 | 34.04 | 34.33 | -0.752% | 788,533 | +14.506% |
| 2025-06-06 | 34.83 | 35.26 | 34.37 | 34.59 | +0.087% | 1,195,207 | +13.646% |
| 2025-06-05 | 34.00 | 35.55 | 33.84 | 34.56 | +1.947% | 2,773,861 | +13.744% |
| 2025-06-04 | 33.61 | 34.31 | 33.55 | 33.90 | +3.008% | 1,757,717 | +15.959% |
| 2025-06-03 | 32.20 | 33.60 | 31.72 | 32.91 | +2.205% | 3,801,198 | +19.447% |
| 2025-06-02 | 31.31 | 32.43 | 30.42 | 32.20 | +1.035% | 2,707,271 | +22.081% |
| 2025-05-30 | 30.91 | 31.91 | 30.87 | 31.87 | +1.497% | 12,652,350 | +23.345% |
| 2025-05-29 | 32.39 | 32.62 | 31.29 | 31.40 | -0.222% | 3,012,305 | +25.191% |
| 2025-05-28 | 31.64 | 32.16 | 31.29 | 31.47 | -1.069% | 1,303,524 | +24.913% |
| 2025-05-27 | 32.01 | 32.32 | 31.52 | 31.81 | +0.728% | 1,903,574 | +23.577% |
| 2025-05-23 | 31.47 | 32.02 | 31.28 | 31.58 | -1.651% | 1,756,128 | +24.478% |
| 2025-05-22 | 31.42 | 32.65 | 31.13 | 32.11 | +2.457% | 2,044,150 | +22.423% |
| 2025-05-21 | 32.14 | 32.46 | 31.25 | 31.34 | -4.130% | 1,242,507 | +25.431% |
| 2025-05-20 | 32.51 | 32.75 | 32.02 | 32.69 | +0.031% | 1,749,094 | +20.251% |
| 2025-05-19 | 32.20 | 32.94 | 32.11 | 32.68 | -1.090% | 1,908,911 | +20.288% |
| 2025-05-16 | 33.44 | 33.62 | 32.88 | 33.04 | -0.211% | 1,674,200 | +18.977% |
| 2025-05-15 | 34.62 | 34.89 | 32.33 | 33.11 | -3.413% | 4,299,263 | +18.725% |
| 2025-05-14 | 32.92 | 37.20 | 32.86 | 34.28 | -19.132% | 9,190,580 | +14.673% |
| 2025-05-13 | 41.47 | 43.21 | 41.38 | 42.39 | +2.194% | 2,897,902 | -7.266% |
| 2025-05-12 | 40.71 | 41.60 | 40.10 | 41.48 | +9.648% | 2,778,633 | -5.231% |
| 2025-05-09 | 37.72 | 38.31 | 37.26 | 37.83 | +0.799% | 1,249,182 | +3.912% |
| 2025-05-08 | 38.00 | 38.28 | 37.21 | 37.53 | +0.590% | 1,624,546 | +4.743% |
| 2025-05-07 | 36.65 | 37.53 | 36.65 | 37.31 | +2.191% | 1,046,593 | +5.360% |
| 2025-05-06 | 36.40 | 37.26 | 36.10 | 36.51 | +0.302% | 832,206 | +7.669% |
| 2025-05-05 | 35.86 | 36.87 | 35.68 | 36.40 | -0.410% | 858,591 | +7.995% |
| 2025-05-02 | 36.80 | 37.24 | 36.34 | 36.55 | +1.218% | 995,589 | +7.551% |
| 2025-05-01 | 36.22 | 37.00 | 36.02 | 36.11 | +0.557% | 1,053,256 | +8.862% |
| 2025-04-30 | 34.95 | 35.94 | 34.33 | 35.91 | +0.307% | 980,818 | +9.468% |
| 2025-04-29 | 35.84 | 36.09 | 35.45 | 35.80 | +0.112% | 919,299 | +9.804% |
| 2025-04-28 | 36.54 | 36.57 | 35.35 | 35.76 | -1.270% | 765,871 | +9.927% |
| 2025-04-25 | 36.74 | 36.95 | 35.99 | 36.22 | -0.303% | 935,692 | +8.531% |
| 2025-04-24 | 34.71 | 36.66 | 34.71 | 36.33 | +4.517% | 2,164,347 | +8.203% |
| 2025-04-23 | 34.38 | 36.87 | 34.19 | 34.76 | +5.525% | 2,456,912 | +13.090% |
| 2025-04-22 | 31.90 | 32.96 | 31.01 | 32.94 | +3.912% | 1,814,410 | +19.338% |
| 2025-04-21 | 32.12 | 32.61 | 31.43 | 31.70 | -2.281% | 1,165,983 | +24.006% |
| 2025-04-17 | 32.14 | 32.99 | 31.66 | 32.44 | +1.375% | 2,902,584 | +21.178% |
| 2025-04-16 | 31.78 | 32.46 | 31.54 | 32.00 | -1.447% | 1,248,926 | +22.844% |
| 2025-04-15 | 32.39 | 33.05 | 32.16 | 32.47 | +0.433% | 1,754,259 | +21.066% |
| 2025-04-14 | 34.81 | 34.81 | 32.22 | 32.33 | 0.000% | 2,525,853 | +21.590% |