GLXY
Galaxy Digital Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 11:56:34 AM EDT
23.11USD+0.282%(+0.07)1,683,826
23.10Bid23.13Ask0.03SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
23.51USD+1.996%(+0.46)
GLXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 23.45 | 23.46 | 22.66 | 23.11 | +0.217% | 1,683,826 | 0.000% |
| 2026-10-02 | 23.84 | 24.55 | 22.88 | 23.06 | +0.174% | 4,993,031 | +0.217% |
| 2026-10-01 | 22.92 | 23.59 | 22.07 | 23.02 | +1.231% | 5,843,560 | +0.391% |
| 2026-09-30 | 23.70 | 24.27 | 22.66 | 22.74 | -1.430% | 4,609,493 | +1.627% |
| 2026-09-29 | 23.93 | 24.03 | 23.01 | 23.07 | -0.603% | 3,769,001 | +0.173% |
| 2026-09-28 | 23.96 | 24.49 | 23.07 | 23.21 | -4.249% | 3,828,923 | -0.431% |
| 2026-09-25 | 25.45 | 25.45 | 24.05 | 24.24 | -3.771% | 4,015,992 | -4.662% |
| 2026-09-24 | 25.00 | 26.09 | 24.80 | 25.19 | -2.326% | 3,594,056 | -8.257% |
| 2026-09-23 | 26.58 | 27.40 | 25.74 | 25.79 | -5.079% | 4,909,081 | -10.392% |
| 2026-09-22 | 25.95 | 27.68 | 25.74 | 27.17 | +4.219% | 6,169,191 | -14.943% |
| 2026-09-21 | 25.95 | 26.22 | 25.33 | 26.07 | +5.589% | 6,919,593 | -11.354% |
| 2026-09-18 | 22.77 | 24.75 | 22.75 | 24.69 | +10.817% | 7,268,261 | -6.399% |
| 2026-09-17 | 23.14 | 23.47 | 21.95 | 22.28 | +0.045% | 3,996,533 | +3.725% |
| 2026-09-16 | 22.53 | 22.88 | 21.61 | 22.27 | -0.090% | 5,159,745 | +3.772% |
| 2026-09-15 | 23.22 | 23.60 | 21.96 | 22.29 | -7.625% | 6,913,373 | +3.679% |
| 2026-09-14 | 23.06 | 24.27 | 22.96 | 24.13 | -1.107% | 3,271,258 | -4.227% |
| 2026-09-11 | 24.75 | 25.94 | 24.00 | 24.40 | +1.119% | 3,746,727 | -5.287% |
| 2026-09-10 | 24.26 | 24.93 | 23.82 | 24.13 | -4.056% | 4,197,451 | -4.227% |
| 2026-09-09 | 27.08 | 27.19 | 25.05 | 25.15 | -7.024% | 5,798,752 | -8.111% |
| 2026-09-08 | 26.30 | 27.52 | 26.10 | 27.05 | +2.735% | 4,377,327 | -14.566% |
| 2026-09-04 | 25.78 | 26.65 | 25.78 | 26.33 | -0.642% | 3,655,177 | -12.229% |
| 2026-09-03 | 24.60 | 27.19 | 24.35 | 26.50 | +10.141% | 8,513,269 | -12.792% |
| 2026-09-02 | 23.01 | 24.23 | 22.82 | 24.06 | +2.689% | 2,489,207 | -3.948% |
| 2026-09-01 | 23.58 | 24.17 | 23.06 | 23.43 | -4.756% | 4,675,650 | -1.366% |
| 2026-08-31 | 23.15 | 24.98 | 22.81 | 24.60 | +5.989% | 5,763,134 | -6.057% |
| 2026-08-28 | 24.66 | 25.09 | 23.11 | 23.21 | -8.225% | 4,825,444 | -0.431% |
| 2026-08-27 | 25.06 | 26.20 | 24.52 | 25.29 | +2.638% | 7,218,517 | -8.620% |
| 2026-08-26 | 23.86 | 24.81 | 23.71 | 24.64 | -0.605% | 4,513,952 | -6.209% |
| 2026-08-25 | 22.85 | 25.14 | 22.73 | 24.79 | +8.538% | 8,074,507 | -6.777% |
| 2026-08-24 | 23.46 | 23.84 | 22.53 | 22.84 | -3.384% | 4,741,802 | +1.182% |
| 2026-08-21 | 24.25 | 25.10 | 23.30 | 23.64 | +0.724% | 8,046,882 | -2.242% |
| 2026-08-20 | 23.45 | 23.56 | 22.58 | 23.47 | +7.169% | 6,644,330 | -1.534% |
| 2026-08-19 | 20.41 | 22.36 | 20.01 | 21.90 | +7.195% | 8,522,900 | +5.525% |
| 2026-08-18 | 20.91 | 21.50 | 20.14 | 20.43 | -6.584% | 6,216,647 | +13.118% |
| 2026-08-17 | 21.54 | 22.59 | 21.20 | 21.87 | +0.970% | 5,746,219 | +5.670% |
| 2026-08-14 | 21.00 | 21.86 | 20.95 | 21.66 | +3.389% | 5,286,007 | +6.694% |
| 2026-08-13 | 21.02 | 22.57 | 20.91 | 20.95 | -0.617% | 6,230,271 | +10.310% |
| 2026-08-12 | 21.75 | 21.97 | 21.02 | 21.08 | +4.719% | 6,059,119 | +9.630% |
| 2026-08-11 | 20.80 | 21.10 | 20.10 | 20.13 | +3.125% | 7,419,927 | +14.804% |
| 2026-08-10 | 20.55 | 20.55 | 19.45 | 19.52 | -3.223% | 5,231,057 | +18.391% |
| 2026-08-07 | 20.45 | 20.88 | 19.80 | 20.17 | +3.224% | 6,404,331 | +14.576% |
| 2026-08-06 | 18.93 | 20.45 | 18.65 | 19.54 | +2.491% | 8,628,380 | +18.270% |
| 2026-08-05 | 20.48 | 20.64 | 18.81 | 19.07 | -13.889% | 16,148,746 | +21.217% |
| 2026-08-04 | 21.54 | 22.64 | 21.50 | 22.14 | +1.188% | 7,067,286 | +4.381% |
| 2026-08-03 | 20.43 | 22.10 | 20.15 | 21.88 | +4.141% | 5,189,356 | +5.622% |
| 2026-07-31 | 22.50 | 22.50 | 20.39 | 21.01 | -2.370% | 5,319,569 | +9.995% |
| 2026-07-30 | 19.40 | 21.80 | 19.38 | 21.52 | +17.853% | 8,212,724 | +7.388% |
| 2026-07-29 | 20.96 | 21.02 | 18.22 | 18.26 | -12.798% | 8,031,688 | +26.561% |
| 2026-07-28 | 21.63 | 21.63 | 19.94 | 20.94 | -7.753% | 6,969,870 | +10.363% |
| 2026-07-27 | 23.11 | 23.90 | 21.98 | 22.70 | +0.088% | 4,699,827 | +1.806% |
| 2026-07-24 | 24.00 | 24.41 | 22.60 | 22.68 | -6.743% | 4,594,988 | +1.896% |
| 2026-07-23 | 23.96 | 25.43 | 23.66 | 24.32 | -1.896% | 4,335,944 | -4.975% |
| 2026-07-22 | 24.41 | 26.05 | 24.33 | 24.79 | -2.440% | 4,362,217 | -6.777% |
| 2026-07-21 | 24.38 | 26.01 | 24.38 | 25.41 | +7.396% | 8,039,657 | -9.052% |
| 2026-07-20 | 22.48 | 24.00 | 22.39 | 23.66 | +9.385% | 5,362,140 | -2.325% |
| 2026-07-17 | 21.49 | 22.43 | 21.01 | 21.63 | -3.048% | 6,823,768 | +6.842% |
| 2026-07-16 | 23.76 | 23.91 | 22.26 | 22.31 | -9.235% | 5,389,395 | +3.586% |
| 2026-07-15 | 24.75 | 25.20 | 23.51 | 24.58 | +1.486% | 4,822,030 | -5.980% |
| 2026-07-14 | 23.88 | 24.49 | 23.11 | 24.22 | +3.726% | 4,785,019 | -4.583% |
| 2026-07-13 | 24.40 | 25.13 | 23.04 | 23.35 | -6.150% | 4,746,849 | -1.028% |
| 2026-07-10 | 26.00 | 26.66 | 24.77 | 24.88 | -0.876% | 4,849,176 | -7.114% |
| 2026-07-09 | 25.52 | 26.00 | 24.93 | 25.10 | +0.965% | 5,268,572 | -7.928% |
| 2026-07-08 | 23.99 | 24.94 | 23.50 | 24.86 | +0.526% | 8,233,618 | -7.039% |
| 2026-07-07 | 24.85 | 25.63 | 23.29 | 24.73 | -2.638% | 9,418,324 | -6.551% |
| 2026-07-06 | 25.28 | 26.00 | 24.81 | 25.40 | +3.294% | 5,232,239 | -9.016% |
| 2026-07-02 | 26.37 | 27.51 | 24.14 | 24.59 | -4.911% | 8,362,812 | -6.019% |
| 2026-07-01 | 26.93 | 27.39 | 25.24 | 25.86 | -5.413% | 9,318,276 | -10.634% |
| 2026-06-30 | 27.54 | 27.96 | 26.36 | 27.34 | -4.171% | 9,054,168 | -15.472% |
| 2026-06-29 | 29.13 | 29.63 | 27.06 | 28.53 | -2.495% | 7,252,961 | -18.998% |
| 2026-06-26 | 27.51 | 29.47 | 26.88 | 29.26 | +3.539% | 15,674,265 | -21.018% |
| 2026-06-25 | 30.75 | 30.77 | 27.42 | 28.26 | -1.120% | 8,654,872 | -18.224% |
| 2026-06-24 | 31.50 | 31.68 | 28.02 | 28.58 | -8.836% | 6,773,006 | -19.139% |
| 2026-06-23 | 31.07 | 32.89 | 30.60 | 31.35 | -5.344% | 7,298,749 | -26.284% |
| 2026-06-22 | 34.56 | 36.10 | 32.95 | 33.12 | -3.158% | 5,060,439 | -30.223% |
| 2026-06-18 | 34.31 | 35.30 | 33.44 | 34.20 | +3.511% | 6,929,730 | -32.427% |
| 2026-06-17 | 33.21 | 35.41 | 32.40 | 33.04 | -0.422% | 6,735,732 | -30.054% |
| 2026-06-16 | 33.16 | 34.20 | 32.62 | 33.18 | -1.338% | 4,392,624 | -30.350% |
| 2026-06-15 | 35.44 | 35.44 | 33.23 | 33.63 | +0.809% | 7,021,051 | -31.282% |
| 2026-06-12 | 33.92 | 35.60 | 32.74 | 33.36 | +0.271% | 8,898,590 | -30.725% |
| 2026-06-11 | 30.19 | 33.45 | 29.64 | 33.27 | +10.348% | 7,782,388 | -30.538% |
| 2026-06-10 | 32.07 | 33.78 | 30.09 | 30.15 | -7.742% | 8,653,970 | -23.350% |
| 2026-06-09 | 30.75 | 32.85 | 29.77 | 32.68 | +7.112% | 12,874,541 | -29.284% |
| 2026-06-08 | 26.27 | 31.80 | 26.20 | 30.51 | +21.360% | 19,328,341 | -24.254% |
| 2026-06-05 | 27.16 | 27.31 | 24.05 | 25.14 | -11.510% | 12,119,273 | -8.075% |
| 2026-06-04 | 27.52 | 30.23 | 26.90 | 28.41 | -0.281% | 8,428,095 | -18.655% |
| 2026-06-03 | 28.30 | 30.04 | 27.80 | 28.49 | -1.961% | 7,019,166 | -18.884% |
| 2026-06-02 | 30.25 | 30.94 | 28.59 | 29.06 | -5.680% | 5,227,883 | -20.475% |
| 2026-06-01 | 28.69 | 31.18 | 28.07 | 30.81 | +4.158% | 6,468,715 | -24.992% |
| 2026-05-29 | 29.59 | 30.11 | 28.53 | 29.58 | -1.825% | 5,588,081 | -21.873% |
| 2026-05-28 | 29.00 | 30.44 | 28.31 | 30.13 | +0.534% | 3,984,317 | -23.299% |
| 2026-05-27 | 29.56 | 30.15 | 28.66 | 29.97 | +1.182% | 3,272,702 | -22.890% |
| 2026-05-26 | 29.30 | 30.82 | 29.17 | 29.62 | +3.386% | 4,284,875 | -21.978% |
| 2026-05-22 | 29.58 | 29.80 | 28.08 | 28.65 | -3.111% | 4,067,976 | -19.337% |
| 2026-05-21 | 28.08 | 29.64 | 27.98 | 29.57 | +6.482% | 4,180,985 | -21.846% |
| 2026-05-20 | 27.86 | 28.61 | 27.62 | 27.77 | +0.799% | 2,864,134 | -16.781% |
| 2026-05-19 | 27.51 | 28.08 | 26.25 | 27.55 | -1.148% | 3,097,256 | -16.116% |
| 2026-05-18 | 28.57 | 28.65 | 27.07 | 27.87 | -5.876% | 5,217,950 | -17.079% |
| 2026-05-15 | 30.45 | 30.66 | 29.38 | 29.61 | -7.584% | 4,051,016 | -21.952% |
| 2026-05-14 | 30.81 | 33.00 | 30.05 | 32.04 | +3.992% | 5,250,179 | -27.871% |
| 2026-05-13 | 31.33 | 31.88 | 30.40 | 30.81 | -1.816% | 4,683,082 | -24.992% |
| 2026-05-12 | 30.90 | 31.61 | 30.19 | 31.38 | -0.947% | 4,427,887 | -26.354% |
| 2026-05-11 | 29.77 | 32.28 | 29.16 | 31.68 | +4.797% | 5,452,957 | -27.052% |
| 2026-05-08 | 29.82 | 30.28 | 28.20 | 30.23 | +3.174% | 4,549,252 | -23.553% |
| 2026-05-07 | 30.50 | 30.50 | 28.51 | 29.30 | -5.848% | 4,576,430 | -21.126% |
| 2026-05-06 | 31.00 | 31.55 | 29.82 | 31.12 | +2.639% | 5,242,441 | -25.739% |
| 2026-05-05 | 29.55 | 30.70 | 29.38 | 30.32 | +3.942% | 4,749,959 | -23.780% |
| 2026-05-04 | 28.56 | 29.59 | 28.14 | 29.17 | +3.771% | 5,287,761 | -20.775% |
| 2026-05-01 | 28.25 | 29.14 | 27.68 | 28.11 | +2.442% | 8,026,297 | -17.787% |
| 2026-04-30 | 25.89 | 27.57 | 25.71 | 27.44 | +7.946% | 7,669,660 | -15.780% |
| 2026-04-29 | 26.41 | 26.73 | 24.53 | 25.42 | -3.566% | 5,771,043 | -9.087% |
| 2026-04-28 | 24.66 | 26.92 | 23.86 | 26.36 | +5.230% | 7,437,029 | -12.329% |
| 2026-04-27 | 25.94 | 26.26 | 24.30 | 25.05 | -3.672% | 7,200,408 | -7.745% |
| 2026-04-24 | 26.68 | 26.80 | 25.36 | 26.00 | -1.046% | 3,406,341 | -11.132% |
| 2026-04-23 | 26.30 | 26.75 | 25.54 | 26.28 | -1.940% | 4,150,350 | -12.062% |
| 2026-04-22 | 26.00 | 27.12 | 25.76 | 26.80 | +7.415% | 5,007,635 | -13.769% |
| 2026-04-21 | 26.71 | 27.00 | 24.86 | 24.95 | -6.903% | 5,407,569 | -7.375% |
| 2026-04-20 | 25.04 | 27.13 | 24.96 | 26.80 | +3.715% | 6,140,832 | -13.769% |
| 2026-04-17 | 25.00 | 27.10 | 24.91 | 25.84 | +5.772% | 9,500,252 | -10.565% |
| 2026-04-16 | 24.89 | 24.89 | 23.54 | 24.43 | +1.622% | 3,296,910 | -5.403% |
| 2026-04-15 | 23.23 | 24.45 | 23.04 | 24.04 | +1.349% | 4,746,633 | -3.869% |
| 2026-04-14 | 23.71 | 24.41 | 23.46 | 23.72 | +5.422% | 6,232,362 | -2.572% |
| 2026-04-13 | 21.18 | 22.73 | 20.76 | 22.50 | +3.878% | 5,829,278 | +2.711% |
| 2026-04-10 | 21.60 | 22.52 | 21.18 | 21.66 | +2.411% | 6,493,737 | +6.694% |
| 2026-04-09 | 18.71 | 21.49 | 18.71 | 21.15 | +11.316% | 7,710,283 | +9.267% |
| 2026-04-08 | 20.33 | 20.80 | 18.62 | 19.00 | +1.986% | 5,340,887 | +21.632% |
| 2026-04-07 | 17.96 | 18.68 | 17.18 | 18.63 | +1.915% | 5,313,599 | +24.047% |
| 2026-04-06 | 17.65 | 18.30 | 17.59 | 18.28 | +3.628% | 2,778,608 | +26.422% |
| 2026-04-02 | 16.73 | 17.68 | 16.43 | 17.64 | +1.554% | 5,334,077 | +31.009% |
| 2026-04-01 | 18.83 | 18.93 | 17.31 | 17.37 | -5.854% | 7,738,376 | +33.045% |
| 2026-03-31 | 17.57 | 18.63 | 17.53 | 18.45 | +7.580% | 6,847,044 | +25.257% |
| 2026-03-30 | 18.50 | 18.99 | 16.79 | 17.15 | -4.722% | 6,081,022 | +34.752% |
| 2026-03-27 | 18.90 | 19.16 | 17.79 | 18.00 | -8.210% | 6,684,732 | +28.389% |
| 2026-03-26 | 20.88 | 21.11 | 19.53 | 19.61 | -8.064% | 4,776,685 | +17.848% |
| 2026-03-25 | 21.89 | 22.30 | 21.09 | 21.33 | +0.141% | 3,565,917 | +8.345% |
| 2026-03-24 | 21.45 | 22.02 | 20.75 | 21.30 | -1.843% | 4,612,327 | +8.498% |
| 2026-03-23 | 20.91 | 21.85 | 20.68 | 21.70 | +4.730% | 4,927,799 | +6.498% |
| 2026-03-20 | 20.40 | 20.86 | 19.80 | 20.72 | -1.568% | 5,578,018 | +11.535% |
| 2026-03-19 | 21.16 | 21.78 | 20.41 | 21.05 | -2.456% | 11,288,839 | +9.786% |
| 2026-03-18 | 22.75 | 23.27 | 21.56 | 21.58 | -8.170% | 3,772,946 | +7.090% |
| 2026-03-17 | 22.94 | 23.81 | 22.76 | 23.50 | +1.732% | 2,979,596 | -1.660% |
| 2026-03-16 | 23.39 | 24.40 | 22.98 | 23.10 | +3.356% | 6,803,443 | +0.043% |
| 2026-03-13 | 21.61 | 22.39 | 21.51 | 22.35 | +8.337% | 7,055,805 | +3.400% |
| 2026-03-12 | 21.20 | 21.26 | 20.39 | 20.63 | -3.868% | 2,837,900 | +12.021% |
| 2026-03-11 | 21.75 | 22.55 | 21.27 | 21.46 | -1.695% | 4,105,308 | +7.689% |
| 2026-03-10 | 21.48 | 22.50 | 21.08 | 21.83 | +1.559% | 4,323,872 | +5.863% |
| 2026-03-09 | 20.48 | 21.64 | 20.04 | 21.50 | +4.573% | 4,554,776 | +7.513% |
| 2026-03-06 | 21.57 | 22.03 | 20.39 | 20.55 | -9.569% | 5,746,514 | +12.430% |
| 2026-03-05 | 23.90 | 24.17 | 22.10 | 22.73 | -6.615% | 4,853,149 | +1.672% |
| 2026-03-04 | 21.78 | 24.59 | 21.77 | 24.34 | +17.698% | 8,559,211 | -5.053% |
| 2026-03-03 | 20.69 | 21.27 | 19.92 | 20.68 | -4.832% | 3,612,892 | +11.750% |
| 2026-03-02 | 20.00 | 21.91 | 19.86 | 21.73 | +5.537% | 4,860,522 | +6.351% |
| 2026-02-27 | 21.21 | 21.43 | 20.05 | 20.59 | -6.153% | 5,212,162 | +12.239% |
| 2026-02-26 | 22.55 | 23.18 | 21.21 | 21.94 | -3.898% | 4,056,163 | +5.333% |
| 2026-02-25 | 22.31 | 23.49 | 22.01 | 22.83 | +5.989% | 4,949,283 | +1.226% |
| 2026-02-24 | 19.95 | 21.59 | 19.92 | 21.54 | +5.900% | 5,350,260 | +7.289% |
| 2026-02-23 | 20.63 | 20.79 | 20.04 | 20.34 | -4.057% | 4,043,379 | +13.618% |
| 2026-02-20 | 21.48 | 22.36 | 20.89 | 21.20 | -1.988% | 3,930,205 | +9.009% |
| 2026-02-19 | 21.37 | 21.70 | 20.88 | 21.63 | -0.460% | 2,943,345 | +6.842% |
| 2026-02-18 | 21.45 | 22.56 | 21.06 | 21.73 | +2.019% | 4,570,858 | +6.351% |
| 2026-02-17 | 21.34 | 21.70 | 20.67 | 21.30 | -1.662% | 5,096,483 | +8.498% |
| 2026-02-13 | 20.51 | 21.72 | 20.24 | 21.66 | +7.494% | 6,510,765 | +6.694% |
| 2026-02-12 | 20.36 | 21.07 | 19.92 | 20.15 | -1.225% | 6,187,723 | +14.690% |
| 2026-02-11 | 21.07 | 21.58 | 19.98 | 20.40 | -3.728% | 7,308,510 | +13.284% |
| 2026-02-10 | 21.01 | 21.56 | 20.62 | 21.19 | +0.189% | 5,498,966 | +9.061% |
| 2026-02-09 | 19.34 | 21.54 | 19.18 | 21.15 | +7.034% | 9,105,258 | +9.267% |
| 2026-02-06 | 19.63 | 20.21 | 18.90 | 19.76 | +17.340% | 12,670,005 | +16.953% |
| 2026-02-05 | 19.09 | 19.93 | 16.67 | 16.84 | -16.468% | 15,377,591 | +37.233% |
| 2026-02-04 | 21.51 | 21.75 | 19.72 | 20.16 | -8.280% | 12,320,086 | +14.633% |
| 2026-02-03 | 25.23 | 25.96 | 20.82 | 21.98 | -16.868% | 19,311,593 | +5.141% |
| 2026-02-02 | 26.91 | 27.91 | 26.40 | 26.44 | -6.440% | 10,357,073 | -12.595% |
| 2026-01-30 | 29.14 | 30.02 | 27.42 | 28.26 | -5.674% | 7,467,238 | -18.224% |
| 2026-01-29 | 30.96 | 31.49 | 29.17 | 29.96 | -6.082% | 6,072,054 | -22.864% |
| 2026-01-28 | 33.49 | 33.70 | 31.24 | 31.90 | -3.858% | 6,397,658 | -27.555% |
| 2026-01-27 | 31.72 | 33.20 | 31.11 | 33.18 | +6.074% | 6,505,824 | -30.350% |
| 2026-01-26 | 31.60 | 32.67 | 30.97 | 31.28 | -1.944% | 3,603,913 | -26.119% |
| 2026-01-23 | 30.33 | 32.90 | 29.67 | 31.90 | +3.169% | 5,717,605 | -27.555% |
| 2026-01-22 | 33.13 | 33.17 | 30.33 | 30.92 | -4.715% | 5,289,608 | -25.259% |
| 2026-01-21 | 32.26 | 33.60 | 30.73 | 32.45 | +1.090% | 6,921,791 | -28.783% |
| 2026-01-20 | 31.52 | 33.75 | 31.35 | 32.10 | -6.441% | 8,927,751 | -28.006% |
| 2026-01-16 | 32.76 | 34.73 | 32.38 | 34.31 | +7.252% | 15,736,758 | -32.644% |
| 2026-01-15 | 30.14 | 32.89 | 28.91 | 31.99 | +13.480% | 20,708,747 | -27.759% |
| 2026-01-14 | 27.01 | 28.27 | 26.27 | 28.19 | +5.108% | 8,255,119 | -18.021% |
| 2026-01-13 | 25.62 | 27.06 | 25.47 | 26.82 | +5.218% | 4,926,176 | -13.833% |
| 2026-01-12 | 25.00 | 25.83 | 24.62 | 25.49 | +2.205% | 3,599,763 | -9.337% |
| 2026-01-09 | 26.15 | 26.24 | 24.88 | 24.94 | -2.196% | 3,457,086 | -7.338% |
| 2026-01-08 | 25.33 | 26.22 | 24.87 | 25.50 | -0.039% | 2,694,568 | -9.373% |
| 2026-01-07 | 25.75 | 26.49 | 25.50 | 25.51 | -2.186% | 2,972,153 | -9.408% |
| 2026-01-06 | 26.31 | 27.15 | 25.24 | 26.08 | -0.837% | 3,750,496 | -11.388% |
| 2026-01-05 | 25.34 | 27.02 | 25.25 | 26.30 | +6.263% | 6,488,333 | -12.129% |
| 2026-01-02 | 22.89 | 24.88 | 22.41 | 24.75 | +10.689% | 7,207,083 | -6.626% |
| 2025-12-31 | 22.80 | 23.08 | 22.25 | 22.36 | -1.844% | 3,985,917 | +3.354% |
| 2025-12-30 | 23.26 | 23.38 | 22.63 | 22.78 | -1.641% | 4,359,816 | +1.449% |
| 2025-12-29 | 23.27 | 24.29 | 23.01 | 23.16 | -1.026% | 3,209,148 | -0.216% |
| 2025-12-26 | 24.59 | 24.63 | 23.35 | 23.40 | -4.216% | 2,887,768 | -1.239% |
| 2025-12-24 | 24.50 | 24.57 | 24.01 | 24.43 | -0.651% | 1,687,357 | -5.403% |
| 2025-12-23 | 24.25 | 24.74 | 24.15 | 24.59 | -0.081% | 2,769,620 | -6.019% |
| 2025-12-22 | 24.51 | 25.43 | 24.23 | 24.61 | +2.542% | 4,420,226 | -6.095% |
| 2025-12-19 | 22.88 | 24.22 | 22.88 | 24.00 | +6.619% | 8,697,479 | -3.708% |
| 2025-12-18 | 23.25 | 23.85 | 22.36 | 22.51 | -1.315% | 6,266,350 | +2.665% |
| 2025-12-17 | 24.42 | 25.17 | 22.69 | 22.81 | -6.170% | 8,706,635 | +1.315% |
| 2025-12-16 | 24.52 | 25.36 | 23.98 | 24.31 | -0.937% | 6,607,676 | -4.936% |
| 2025-12-15 | 26.76 | 26.90 | 24.16 | 24.54 | -8.262% | 14,240,361 | -5.827% |
| 2025-12-12 | 30.19 | 30.29 | 26.73 | 26.75 | -10.415% | 8,084,731 | -13.607% |
| 2025-12-11 | 28.84 | 29.98 | 28.18 | 29.86 | +1.152% | 4,131,815 | -22.605% |
| 2025-12-10 | 28.67 | 30.13 | 28.27 | 29.52 | +0.238% | 7,301,606 | -21.714% |
| 2025-12-09 | 26.50 | 29.71 | 26.05 | 29.45 | +12.878% | 9,039,342 | -21.528% |
| 2025-12-08 | 26.63 | 26.64 | 25.30 | 26.09 | +2.274% | 4,119,372 | -11.422% |
| 2025-12-05 | 27.05 | 27.11 | 25.48 | 25.51 | -7.472% | 6,282,968 | -9.408% |
| 2025-12-04 | 26.97 | 28.27 | 26.59 | 27.57 | +1.922% | 7,123,890 | -16.177% |
| 2025-12-03 | 25.84 | 27.10 | 25.50 | 27.05 | +6.664% | 6,771,608 | -14.566% |
| 2025-12-02 | 25.63 | 26.17 | 25.12 | 25.36 | +2.258% | 6,016,398 | -8.872% |
| 2025-12-01 | 25.09 | 25.28 | 23.95 | 24.80 | -6.732% | 9,154,814 | -6.815% |
| 2025-11-28 | 27.27 | 27.43 | 26.41 | 26.59 | +1.334% | 4,095,420 | -13.088% |
| 2025-11-26 | 26.48 | 26.70 | 25.45 | 26.24 | +2.983% | 5,873,395 | -11.928% |
| 2025-11-25 | 24.40 | 25.77 | 23.47 | 25.48 | +2.825% | 8,480,373 | -9.301% |
| 2025-11-24 | 23.91 | 25.00 | 23.77 | 24.78 | +5.807% | 10,587,279 | -6.739% |
| 2025-11-21 | 23.43 | 23.85 | 22.11 | 23.42 | -2.538% | 13,262,823 | -1.324% |
| 2025-11-20 | 26.98 | 27.61 | 23.98 | 24.03 | -6.716% | 14,651,449 | -3.829% |
| 2025-11-19 | 24.96 | 26.15 | 24.94 | 25.76 | +0.704% | 10,531,547 | -10.287% |
| 2025-11-18 | 24.53 | 26.28 | 24.37 | 25.58 | +2.157% | 8,729,379 | -9.656% |
| 2025-11-17 | 25.48 | 26.48 | 24.07 | 25.04 | -4.935% | 13,541,919 | -7.708% |
| 2025-11-14 | 25.13 | 27.95 | 25.07 | 26.34 | -3.304% | 10,043,870 | -12.263% |
| 2025-11-13 | 30.99 | 30.99 | 27.06 | 27.24 | -12.888% | 11,252,276 | -15.162% |
| 2025-11-12 | 31.00 | 31.59 | 29.98 | 31.27 | +1.724% | 6,159,476 | -26.095% |
| 2025-11-11 | 31.00 | 31.44 | 30.44 | 30.74 | -3.303% | 5,656,869 | -24.821% |
| 2025-11-10 | 32.50 | 33.07 | 30.88 | 31.79 | +0.729% | 6,791,034 | -27.304% |
| 2025-11-07 | 29.20 | 31.79 | 28.54 | 31.56 | +3.884% | 9,966,491 | -26.774% |
| 2025-11-06 | 32.77 | 32.98 | 29.48 | 30.38 | -3.372% | 11,405,071 | -23.930% |
| 2025-11-05 | 32.18 | 32.18 | 30.64 | 31.44 | +0.866% | 8,006,123 | -26.495% |
| 2025-11-04 | 32.95 | 34.01 | 31.06 | 31.17 | -10.636% | 11,388,672 | -25.858% |
| 2025-11-03 | 36.70 | 36.88 | 34.17 | 34.88 | -0.371% | 8,239,138 | -33.744% |
| 2025-10-31 | 35.24 | 36.03 | 34.27 | 35.01 | +2.578% | 7,299,356 | -33.990% |
| 2025-10-30 | 34.94 | 35.48 | 33.90 | 34.13 | -6.313% | 7,339,276 | -32.288% |
| 2025-10-29 | 37.65 | 38.00 | 35.73 | 36.43 | -2.306% | 9,472,892 | -36.563% |
| 2025-10-28 | 36.85 | 38.55 | 36.80 | 37.29 | -8.039% | 31,326,857 | -38.026% |
| 2025-10-27 | 40.60 | 41.25 | 39.53 | 40.55 | +1.833% | 8,686,732 | -43.009% |
| 2025-10-24 | 40.04 | 41.47 | 39.65 | 39.82 | +3.161% | 6,902,183 | -41.964% |
| 2025-10-23 | 38.31 | 39.46 | 36.62 | 38.60 | +3.374% | 7,954,790 | -40.130% |
| 2025-10-22 | 40.74 | 41.34 | 35.80 | 37.34 | -12.879% | 15,712,874 | -38.109% |
| 2025-10-21 | 43.76 | 45.92 | 40.36 | 42.86 | +8.096% | 23,135,843 | -46.080% |
| 2025-10-20 | 39.13 | 41.71 | 38.96 | 39.65 | +4.950% | 7,998,849 | -41.715% |
| 2025-10-17 | 37.82 | 39.55 | 36.77 | 37.78 | -5.337% | 8,777,876 | -38.830% |
| 2025-10-16 | 42.39 | 42.63 | 39.35 | 39.91 | -4.795% | 6,339,067 | -42.095% |
| 2025-10-15 | 41.77 | 42.72 | 40.07 | 41.92 | +1.896% | 6,328,772 | -44.871% |
| 2025-10-14 | 38.95 | 42.53 | 37.40 | 41.14 | -0.218% | 7,688,267 | -43.826% |
| 2025-10-13 | 40.09 | 41.31 | 38.61 | 41.23 | +4.698% | 6,739,208 | -43.949% |
| 2025-10-10 | 42.87 | 44.33 | 38.99 | 39.38 | -6.727% | 12,116,108 | -41.315% |
| 2025-10-09 | 40.77 | 42.31 | 39.55 | 42.22 | +2.005% | 6,327,138 | -45.263% |
| 2025-10-08 | 41.03 | 41.47 | 39.01 | 41.39 | +4.573% | 7,065,974 | -44.165% |
| 2025-10-07 | 39.92 | 42.22 | 38.31 | 39.58 | +1.905% | 12,007,345 | -41.612% |
| 2025-10-06 | 38.52 | 39.67 | 37.59 | 38.84 | +7.412% | 8,033,224 | -40.499% |
| 2025-10-03 | 36.94 | 37.67 | 35.80 | 36.16 | -0.986% | 5,268,752 | -36.090% |
| 2025-10-02 | 36.42 | 37.38 | 34.81 | 36.52 | +1.926% | 7,970,437 | -36.720% |
| 2025-10-01 | 34.83 | 36.41 | 33.98 | 35.83 | +5.975% | 11,030,346 | -35.501% |
| 2025-09-30 | 34.24 | 35.70 | 33.52 | 33.81 | -1.400% | 6,890,303 | -31.647% |
| 2025-09-29 | 32.33 | 34.76 | 32.00 | 34.29 | +10.971% | 8,301,654 | -32.604% |
| 2025-09-26 | 31.79 | 32.22 | 29.71 | 30.90 | -3.783% | 7,838,204 | -25.210% |
| 2025-09-25 | 32.15 | 33.57 | 31.12 | 32.12 | -6.343% | 7,566,085 | -28.040% |
| 2025-09-24 | 34.12 | 35.79 | 33.69 | 34.29 | +3.470% | 7,361,852 | -32.604% |
| 2025-09-23 | 34.71 | 35.60 | 32.62 | 33.14 | -1.633% | 8,813,804 | -30.266% |
| 2025-09-22 | 31.19 | 33.84 | 30.35 | 33.69 | +2.495% | 6,953,519 | -31.404% |
| 2025-09-19 | 32.33 | 33.08 | 31.80 | 32.87 | -0.635% | 8,004,401 | -29.693% |
| 2025-09-18 | 33.48 | 34.25 | 32.80 | 33.08 | +0.212% | 8,341,398 | -30.139% |
| 2025-09-17 | 31.70 | 33.65 | 31.17 | 33.01 | +3.707% | 10,972,291 | -29.991% |
| 2025-09-16 | 31.00 | 31.95 | 29.47 | 31.83 | +3.445% | 9,425,167 | -27.396% |
| 2025-09-15 | 29.65 | 30.84 | 29.20 | 30.77 | +3.603% | 7,869,389 | -24.894% |
| 2025-09-12 | 28.91 | 30.30 | 28.82 | 29.70 | +2.875% | 9,455,674 | -22.189% |
| 2025-09-11 | 26.37 | 29.73 | 26.18 | 28.87 | +10.698% | 14,297,818 | -19.952% |
| 2025-09-10 | 26.82 | 27.98 | 25.87 | 26.08 | -1.881% | 10,803,116 | -11.388% |
| 2025-09-09 | 25.61 | 26.60 | 24.56 | 26.58 | +9.744% | 10,831,692 | -13.055% |
| 2025-09-08 | 23.74 | 24.57 | 23.50 | 24.22 | +3.108% | 6,768,142 | -4.583% |
| 2025-09-05 | 23.42 | 23.78 | 22.17 | 23.49 | +2.532% | 6,204,440 | -1.618% |
| 2025-09-04 | 24.37 | 24.40 | 22.81 | 22.91 | -6.068% | 5,269,691 | +0.873% |
| 2025-09-03 | 24.50 | 25.55 | 24.34 | 24.39 | +0.952% | 7,482,307 | -5.248% |
| 2025-09-02 | 22.70 | 24.19 | 22.42 | 24.16 | +2.852% | 6,168,550 | -4.346% |
| 2025-08-29 | 24.41 | 24.41 | 23.01 | 23.49 | -4.162% | 8,869,542 | -1.618% |
| 2025-08-28 | 24.61 | 25.34 | 24.49 | 24.51 | +0.410% | 4,452,937 | -5.712% |
| 2025-08-27 | 24.69 | 25.29 | 24.36 | 24.41 | -1.254% | 4,847,368 | -5.326% |
| 2025-08-26 | 24.40 | 24.88 | 23.91 | 24.72 | +0.692% | 8,794,104 | -6.513% |
| 2025-08-25 | 24.55 | 25.13 | 24.02 | 24.55 | -3.989% | 5,244,364 | -5.866% |
| 2025-08-22 | 23.65 | 25.70 | 23.34 | 25.57 | +7.032% | 7,897,255 | -9.621% |
| 2025-08-21 | 23.79 | 24.48 | 23.62 | 23.89 | -2.530% | 8,483,694 | -3.265% |
| 2025-08-20 | 23.82 | 24.51 | 22.95 | 24.51 | +1.722% | 7,582,404 | -5.712% |
| 2025-08-19 | 26.61 | 26.74 | 23.65 | 24.09 | -10.060% | 11,863,474 | -4.088% |
| 2025-08-18 | 25.70 | 26.85 | 25.51 | 26.79 | +2.683% | 5,891,094 | -13.736% |
| 2025-08-15 | 28.84 | 29.00 | 25.80 | 26.09 | -8.680% | 10,624,368 | -11.422% |
| 2025-08-14 | 27.70 | 29.92 | 27.25 | 28.57 | +0.812% | 8,800,446 | -19.111% |
| 2025-08-13 | 28.00 | 30.19 | 27.81 | 28.34 | +1.577% | 9,040,945 | -18.454% |
| 2025-08-12 | 28.77 | 29.44 | 27.36 | 27.90 | -2.037% | 7,346,301 | -17.168% |
| 2025-08-11 | 28.60 | 30.84 | 28.35 | 28.48 | +2.520% | 11,427,656 | -18.855% |
| 2025-08-08 | 28.01 | 28.38 | 26.46 | 27.78 | -1.104% | 10,557,808 | -16.811% |
| 2025-08-07 | 28.50 | 30.35 | 27.45 | 28.09 | +2.743% | 10,836,203 | -17.729% |
| 2025-08-06 | 27.08 | 28.00 | 26.02 | 27.34 | -1.228% | 9,224,186 | -15.472% |
| 2025-08-05 | 28.38 | 29.04 | 25.55 | 27.68 | -4.188% | 12,355,793 | -16.510% |
| 2025-08-04 | 27.64 | 29.75 | 27.00 | 28.89 | +7.478% | 8,075,282 | -20.007% |
| 2025-08-01 | 26.07 | 27.89 | 26.00 | 26.88 | -5.402% | 9,517,028 | -14.025% |
| 2025-07-31 | 28.89 | 30.42 | 28.31 | 28.41 | -1.678% | 8,284,698 | -18.670% |
| 2025-07-30 | 27.18 | 29.50 | 27.18 | 28.90 | +7.997% | 10,722,150 | -20.035% |
| 2025-07-29 | 29.17 | 29.48 | 25.93 | 26.76 | -9.595% | 13,128,851 | -13.640% |
| 2025-07-28 | 31.31 | 31.52 | 29.48 | 29.60 | -3.236% | 7,354,548 | -21.926% |
| 2025-07-25 | 31.41 | 31.42 | 29.15 | 30.59 | -4.077% | 9,383,698 | -24.452% |
| 2025-07-24 | 30.32 | 33.17 | 30.08 | 31.89 | +2.772% | 12,570,255 | -27.532% |
| 2025-07-23 | 29.61 | 31.19 | 28.41 | 31.03 | +6.596% | 13,614,186 | -25.524% |
| 2025-07-22 | 28.20 | 29.22 | 26.68 | 29.11 | +6.047% | 11,783,428 | -20.611% |
| 2025-07-21 | 29.13 | 31.75 | 27.27 | 27.45 | +1.180% | 22,095,269 | -15.811% |
| 2025-07-18 | 27.71 | 28.20 | 25.32 | 27.13 | +4.186% | 20,131,419 | -14.818% |
| 2025-07-17 | 24.29 | 26.17 | 23.67 | 26.04 | +6.897% | 11,744,485 | -11.252% |
| 2025-07-16 | 21.16 | 24.75 | 21.15 | 24.36 | +16.779% | 14,157,924 | -5.131% |
| 2025-07-15 | 21.00 | 21.57 | 20.40 | 20.86 | -2.751% | 4,208,976 | +10.786% |
| 2025-07-14 | 20.95 | 21.95 | 20.86 | 21.45 | +3.975% | 4,279,414 | +7.739% |
| 2025-07-11 | 20.55 | 21.84 | 20.36 | 20.63 | +1.078% | 6,119,917 | +12.021% |
| 2025-07-10 | 20.16 | 20.60 | 19.35 | 20.41 | +1.190% | 3,929,791 | +13.229% |
| 2025-07-09 | 19.92 | 20.26 | 19.05 | 20.17 | +3.649% | 6,587,804 | +14.576% |
| 2025-07-08 | 20.08 | 20.08 | 19.15 | 19.46 | -1.168% | 3,688,011 | +18.756% |
| 2025-07-07 | 21.34 | 21.44 | 19.20 | 19.69 | -9.471% | 7,332,534 | +17.369% |
| 2025-07-03 | 22.29 | 22.65 | 21.59 | 21.75 | -2.115% | 3,854,191 | +6.253% |
| 2025-07-02 | 21.51 | 22.83 | 20.80 | 22.22 | +4.270% | 7,822,788 | +4.005% |
| 2025-07-01 | 21.88 | 22.15 | 20.80 | 21.31 | -2.694% | 7,094,338 | +8.447% |
| 2025-06-30 | 20.50 | 22.40 | 20.41 | 21.90 | +9.664% | 10,562,811 | +5.525% |
| 2025-06-27 | 21.13 | 21.15 | 19.64 | 19.97 | -2.490% | 5,056,323 | +15.724% |
| 2025-06-26 | 19.52 | 21.07 | 19.01 | 20.48 | +5.567% | 6,116,098 | +12.842% |
| 2025-06-25 | 20.01 | 20.11 | 19.14 | 19.40 | -1.573% | 3,366,648 | +19.124% |
| 2025-06-24 | 19.09 | 19.83 | 18.69 | 19.71 | +6.714% | 7,775,280 | +17.250% |
| 2025-06-23 | 18.25 | 19.04 | 17.40 | 18.47 | -2.068% | 8,652,040 | +25.122% |
| 2025-06-20 | 20.51 | 21.05 | 18.81 | 18.86 | -0.945% | 26,245,904 | +22.534% |
| 2025-06-18 | 18.61 | 19.47 | 17.95 | 19.04 | +2.975% | 7,838,001 | +21.376% |
| 2025-06-17 | 19.10 | 19.33 | 18.30 | 18.49 | -4.543% | 6,435,570 | +24.986% |
| 2025-06-16 | 19.23 | 19.85 | 18.90 | 19.37 | +2.813% | 3,025,557 | +19.308% |
| 2025-06-13 | 19.00 | 19.27 | 18.44 | 18.84 | -2.987% | 3,139,588 | +22.665% |
| 2025-06-12 | 19.20 | 20.62 | 19.08 | 19.42 | +0.466% | 4,757,587 | +19.001% |
| 2025-06-11 | 19.87 | 20.05 | 19.20 | 19.33 | -3.350% | 3,273,146 | +19.555% |
| 2025-06-10 | 21.14 | 21.30 | 19.75 | 20.00 | -4.443% | 3,920,526 | +15.550% |
| 2025-06-09 | 20.73 | 21.13 | 19.83 | 20.93 | +4.755% | 6,283,038 | +10.416% |
| 2025-06-06 | 19.05 | 20.02 | 18.95 | 19.98 | +4.772% | 4,289,096 | +15.666% |
| 2025-06-05 | 20.73 | 20.83 | 19.05 | 19.07 | -5.030% | 6,914,067 | +21.185% |
| 2025-06-04 | 19.33 | 20.15 | 18.92 | 20.08 | +4.966% | 5,911,963 | +15.090% |
| 2025-06-03 | 18.68 | 19.58 | 18.28 | 19.13 | +3.294% | 4,675,036 | +20.805% |
| 2025-06-02 | 18.50 | 18.77 | 18.20 | 18.52 | +2.039% | 5,652,664 | +24.784% |
| 2025-05-30 | 18.85 | 18.89 | 17.99 | 18.15 | -7.398% | 12,164,240 | +27.328% |
| 2025-05-29 | 20.81 | 20.93 | 19.21 | 19.60 | -3.827% | 3,679,022 | +17.908% |
| 2025-05-28 | 19.30 | 20.85 | 18.80 | 20.38 | -6.256% | 4,046,567 | +13.395% |
| 2025-05-27 | 23.30 | 23.50 | 21.67 | 21.74 | -5.272% | 3,351,436 | +6.302% |
| 2025-05-23 | 23.02 | 24.24 | 22.62 | 22.95 | -6.173% | 2,727,756 | +0.697% |
| 2025-05-22 | 23.90 | 25.00 | 22.22 | 24.46 | +9.002% | 4,666,016 | -5.519% |
| 2025-05-21 | 21.52 | 24.02 | 21.03 | 22.44 | +2.419% | 4,190,823 | +2.986% |
| 2025-05-20 | 23.72 | 23.72 | 21.50 | 21.91 | -7.357% | 3,349,825 | +5.477% |
| 2025-05-19 | 23.02 | 26.60 | 22.50 | 23.65 | +3.728% | 2,612,360 | -2.283% |
| 2025-05-16 | 23.50 | 25.26 | 22.09 | 22.80 | 0.000% | 6,284,903 | +1.360% |