HURC
Hurco Cos Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:59 PM EST
20.44USD-1.966%(-0.41)7,902
After-hoursNov 13, 2026 4:00:30 PM EST
20.37USD-0.342%(-0.07)
HURC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 20.85 | 20.85 | 20.04 | 20.37 | -2.302% | 7,902 | 0.000% |
| 2026-11-12 | 20.84 | 20.85 | 20.61 | 20.85 | +0.579% | 29,603 | -2.302% |
| 2026-11-11 | 21.03 | 21.03 | 20.52 | 20.73 | -1.427% | 32,913 | -1.737% |
| 2026-11-10 | 21.06 | 21.11 | 20.55 | 21.03 | +0.143% | 21,331 | -3.138% |
| 2026-11-09 | 21.04 | 21.94 | 20.46 | 21.00 | +1.794% | 37,776 | -3.000% |
| 2026-11-06 | 20.97 | 21.20 | 20.27 | 20.63 | -2.274% | 13,394 | -1.260% |
| 2026-11-05 | 21.37 | 21.77 | 19.29 | 21.11 | -0.612% | 48,707 | -3.505% |
| 2026-11-04 | 22.02 | 22.02 | 21.01 | 21.24 | -3.630% | 49,150 | -4.096% |
| 2026-11-03 | 21.89 | 22.39 | 21.52 | 22.04 | +0.685% | 27,166 | -7.577% |
| 2026-11-02 | 22.05 | 22.25 | 21.75 | 21.89 | -0.726% | 22,283 | -6.944% |
| 2026-10-30 | 22.02 | 22.50 | 21.33 | 22.05 | -0.899% | 21,538 | -7.619% |
| 2026-10-29 | 21.86 | 22.25 | 21.74 | 22.25 | +2.393% | 22,743 | -8.449% |
| 2026-10-28 | 21.37 | 21.88 | 21.37 | 21.73 | +2.888% | 22,665 | -6.259% |
| 2026-10-27 | 21.53 | 21.88 | 21.12 | 21.12 | -0.798% | 27,979 | -3.551% |
| 2026-10-26 | 21.34 | 21.52 | 21.18 | 21.29 | -0.234% | 17,676 | -4.321% |
| 2026-10-23 | 21.03 | 21.56 | 21.01 | 21.34 | +1.474% | 24,823 | -4.545% |
| 2026-10-22 | 21.17 | 21.73 | 21.00 | 21.03 | -1.614% | 10,712 | -3.138% |
| 2026-10-21 | 21.41 | 21.43 | 21.08 | 21.38 | +2.666% | 29,232 | -4.702% |
| 2026-10-20 | 21.26 | 21.26 | 20.64 | 20.82 | -1.187% | 16,784 | -2.161% |
| 2026-10-19 | 21.20 | 22.31 | 20.80 | 21.07 | -0.613% | 30,710 | -3.322% |
| 2026-10-16 | 21.05 | 21.36 | 20.62 | 21.20 | +1.923% | 30,199 | -3.915% |
| 2026-10-15 | 20.97 | 21.90 | 20.59 | 20.80 | +0.169% | 12,595 | -2.067% |
| 2026-10-14 | 20.89 | 21.09 | 20.52 | 20.77 | -0.598% | 26,753 | -1.902% |
| 2026-10-13 | 21.31 | 21.42 | 20.70 | 20.89 | -1.648% | 10,904 | -2.489% |
| 2026-10-12 | 21.20 | 21.86 | 20.91 | 21.24 | +1.143% | 24,838 | -4.096% |
| 2026-10-09 | 21.13 | 21.93 | 20.64 | 21.00 | -0.285% | 34,096 | -3.000% |
| 2026-10-08 | 21.35 | 21.40 | 20.74 | 21.06 | -1.127% | 37,217 | -3.276% |
| 2026-10-07 | 22.07 | 22.07 | 21.18 | 21.30 | -3.489% | 15,499 | -4.366% |
| 2026-10-06 | 22.54 | 22.74 | 22.07 | 22.07 | -1.341% | 15,073 | -7.703% |
| 2026-10-05 | 22.38 | 22.98 | 22.27 | 22.37 | +0.359% | 13,825 | -8.941% |
| 2026-10-02 | 22.27 | 22.61 | 22.23 | 22.29 | +1.043% | 11,893 | -8.614% |
| 2026-10-01 | 22.15 | 22.15 | 21.67 | 22.06 | +2.035% | 10,098 | -7.661% |
| 2026-09-30 | 22.20 | 22.50 | 21.62 | 21.62 | -2.083% | 14,252 | -5.782% |
| 2026-09-29 | 22.03 | 22.36 | 21.89 | 22.08 | +0.409% | 10,415 | -7.745% |
| 2026-09-28 | 21.71 | 22.10 | 21.37 | 21.99 | +1.570% | 25,697 | -7.367% |
| 2026-09-25 | 21.71 | 21.94 | 21.34 | 21.65 | +0.092% | 9,205 | -5.912% |
| 2026-09-24 | 21.20 | 21.82 | 21.20 | 21.63 | +2.028% | 25,931 | -5.825% |
| 2026-09-23 | 21.72 | 21.72 | 21.00 | 21.20 | -2.439% | 16,173 | -3.915% |
| 2026-09-22 | 22.46 | 22.46 | 21.12 | 21.73 | -1.451% | 17,773 | -6.259% |
| 2026-09-21 | 22.18 | 22.30 | 21.75 | 22.05 | -0.586% | 9,588 | -7.619% |
| 2026-09-18 | 22.54 | 22.76 | 22.01 | 22.18 | -2.719% | 23,107 | -8.161% |
| 2026-09-17 | 22.88 | 23.00 | 22.31 | 22.80 | +0.618% | 12,678 | -10.658% |
| 2026-09-16 | 22.49 | 23.11 | 22.09 | 22.66 | +0.756% | 23,681 | -10.106% |
| 2026-09-15 | 22.27 | 22.78 | 22.27 | 22.49 | -0.399% | 12,406 | -9.426% |
| 2026-09-14 | 21.79 | 23.48 | 21.79 | 22.58 | +3.626% | 58,692 | -9.787% |
| 2026-09-11 | 22.76 | 22.76 | 21.76 | 21.79 | -3.541% | 5,728 | -6.517% |
| 2026-09-10 | 22.55 | 22.76 | 21.99 | 22.59 | +0.133% | 12,789 | -9.827% |
| 2026-09-09 | 22.39 | 22.64 | 22.00 | 22.56 | +0.759% | 23,387 | -9.707% |
| 2026-09-08 | 22.98 | 22.99 | 22.01 | 22.39 | -2.610% | 30,298 | -9.022% |
| 2026-09-04 | 24.46 | 24.49 | 22.00 | 22.99 | +0.833% | 66,992 | -11.396% |
| 2026-09-03 | 21.40 | 22.80 | 20.91 | 22.80 | +7.143% | 45,585 | -10.658% |
| 2026-09-02 | 20.86 | 21.91 | 20.86 | 21.28 | +2.062% | 60,188 | -4.276% |
| 2026-09-01 | 21.51 | 21.85 | 20.79 | 20.85 | -2.933% | 21,294 | -2.302% |
| 2026-08-31 | 23.00 | 23.17 | 21.48 | 21.48 | -6.324% | 47,659 | -5.168% |
| 2026-08-28 | 22.77 | 23.15 | 22.66 | 22.93 | +1.821% | 9,244 | -11.164% |
| 2026-08-27 | 22.70 | 22.87 | 22.50 | 22.52 | -1.702% | 6,004 | -9.547% |
| 2026-08-26 | 22.67 | 22.97 | 22.37 | 22.91 | +0.970% | 38,507 | -11.087% |
| 2026-08-25 | 22.35 | 22.77 | 22.35 | 22.69 | +0.221% | 4,021 | -10.225% |
| 2026-08-24 | 22.80 | 22.80 | 22.60 | 22.64 | -1.222% | 5,002 | -10.027% |
| 2026-08-21 | 23.00 | 23.01 | 22.51 | 22.92 | +0.836% | 13,509 | -11.126% |
| 2026-08-20 | 22.62 | 23.23 | 22.45 | 22.73 | -0.110% | 28,010 | -10.383% |
| 2026-08-19 | 22.64 | 23.16 | 22.61 | 22.75 | +1.494% | 50,611 | -10.481% |
| 2026-08-18 | 22.52 | 22.88 | 22.23 | 22.42 | -0.796% | 11,220 | -9.144% |
| 2026-08-17 | 22.66 | 23.07 | 22.20 | 22.60 | +0.355% | 24,335 | -9.867% |
| 2026-08-14 | 22.07 | 22.99 | 22.06 | 22.52 | +2.039% | 26,763 | -9.547% |
| 2026-08-13 | 22.30 | 22.43 | 21.90 | 22.07 | -0.630% | 7,371 | -7.703% |
| 2026-08-12 | 22.38 | 22.52 | 21.92 | 22.21 | +0.589% | 12,152 | -8.285% |
| 2026-08-11 | 21.90 | 22.29 | 21.88 | 22.08 | +1.657% | 16,487 | -7.745% |
| 2026-08-10 | 21.89 | 22.46 | 21.44 | 21.72 | -1.541% | 25,755 | -6.215% |
| 2026-08-07 | 21.81 | 22.30 | 21.70 | 22.06 | +0.731% | 13,056 | -7.661% |
| 2026-08-06 | 21.73 | 21.99 | 21.62 | 21.90 | +0.046% | 11,442 | -6.986% |
| 2026-08-05 | 21.65 | 21.93 | 21.38 | 21.89 | +1.672% | 14,148 | -6.944% |
| 2026-08-04 | 21.27 | 21.90 | 21.18 | 21.53 | -1.689% | 20,281 | -5.388% |
| 2026-08-03 | 21.01 | 21.92 | 21.01 | 21.90 | +5.086% | 17,042 | -6.986% |
| 2026-07-31 | 20.95 | 21.01 | 20.61 | 20.84 | -1.698% | 12,237 | -2.255% |
| 2026-07-30 | 20.78 | 21.30 | 20.30 | 21.20 | +4.177% | 16,044 | -3.915% |
| 2026-07-29 | 20.90 | 20.98 | 20.04 | 20.35 | -2.069% | 24,100 | +0.098% |
| 2026-07-28 | 20.40 | 21.12 | 20.39 | 20.78 | +1.218% | 18,652 | -1.973% |
| 2026-07-27 | 21.27 | 21.96 | 20.52 | 20.53 | -3.206% | 36,012 | -0.779% |
| 2026-07-24 | 21.34 | 21.88 | 21.21 | 21.21 | -1.486% | 14,304 | -3.960% |
| 2026-07-23 | 21.51 | 21.79 | 21.34 | 21.53 | -1.057% | 13,970 | -5.388% |
| 2026-07-22 | 21.30 | 21.85 | 21.30 | 21.76 | +2.160% | 15,377 | -6.388% |
| 2026-07-21 | 21.61 | 21.87 | 21.20 | 21.30 | -0.976% | 25,260 | -4.366% |
| 2026-07-20 | 21.88 | 22.38 | 21.25 | 21.51 | -1.691% | 34,567 | -5.300% |
| 2026-07-17 | 22.99 | 23.10 | 21.88 | 21.88 | -4.371% | 69,744 | -6.901% |
| 2026-07-16 | 22.77 | 23.47 | 22.67 | 22.88 | +0.175% | 85,044 | -10.970% |
| 2026-07-15 | 22.81 | 23.20 | 22.79 | 22.84 | +1.062% | 41,193 | -10.814% |
| 2026-07-14 | 23.00 | 23.00 | 22.47 | 22.60 | -1.181% | 20,472 | -9.867% |
| 2026-07-13 | 23.46 | 23.46 | 22.50 | 22.87 | -1.930% | 40,184 | -10.931% |
| 2026-07-10 | 22.86 | 23.32 | 22.28 | 23.32 | +2.460% | 144,942 | -12.650% |
| 2026-07-09 | 22.21 | 22.96 | 21.93 | 22.76 | +4.356% | 53,643 | -10.501% |
| 2026-07-08 | 22.01 | 22.67 | 21.75 | 21.81 | -1.268% | 38,474 | -6.602% |
| 2026-07-07 | 22.77 | 22.77 | 21.75 | 22.09 | -0.764% | 51,512 | -7.786% |
| 2026-07-06 | 22.70 | 22.91 | 22.12 | 22.26 | -0.313% | 20,378 | -8.491% |
| 2026-07-02 | 22.79 | 23.31 | 22.30 | 22.33 | +0.135% | 28,593 | -8.777% |
| 2026-07-01 | 22.82 | 23.49 | 22.30 | 22.30 | -2.599% | 50,739 | -8.655% |
| 2026-06-30 | 22.90 | 23.28 | 22.79 | 22.89 | +0.022% | 43,768 | -11.029% |
| 2026-06-29 | 22.30 | 23.04 | 22.30 | 22.89 | +1.598% | 29,393 | -11.009% |
| 2026-06-26 | 22.98 | 23.37 | 22.12 | 22.53 | -1.616% | 58,518 | -9.587% |
| 2026-06-25 | 22.74 | 23.75 | 22.74 | 22.90 | +0.748% | 65,041 | -11.048% |
| 2026-06-24 | 22.08 | 23.20 | 21.85 | 22.73 | +3.177% | 85,733 | -10.383% |
| 2026-06-23 | 22.10 | 22.12 | 21.69 | 22.03 | -0.272% | 36,503 | -7.535% |
| 2026-06-22 | 22.05 | 22.16 | 21.68 | 22.09 | +0.409% | 32,749 | -7.786% |
| 2026-06-18 | 21.93 | 22.41 | 21.67 | 22.00 | +0.045% | 78,202 | -7.409% |
| 2026-06-17 | 22.06 | 22.50 | 21.88 | 21.99 | -0.317% | 30,401 | -7.367% |
| 2026-06-16 | 21.98 | 22.50 | 21.58 | 22.06 | +1.379% | 60,127 | -7.661% |
| 2026-06-15 | 21.60 | 22.18 | 21.51 | 21.76 | +0.741% | 42,870 | -6.388% |
| 2026-06-12 | 21.64 | 21.80 | 21.26 | 21.60 | +0.465% | 34,973 | -5.694% |
| 2026-06-11 | 21.70 | 21.70 | 21.25 | 21.50 | -0.922% | 83,584 | -5.256% |
| 2026-06-10 | 21.50 | 22.50 | 21.06 | 21.70 | +0.883% | 78,076 | -6.129% |
| 2026-06-09 | 21.11 | 21.67 | 21.04 | 21.51 | +1.367% | 26,589 | -5.300% |
| 2026-06-08 | 21.15 | 21.64 | 20.80 | 21.22 | +0.426% | 28,638 | -4.006% |
| 2026-06-05 | 20.00 | 21.91 | 20.00 | 21.13 | +23.423% | 114,768 | -3.597% |
| 2026-06-04 | 16.66 | 17.20 | 16.66 | 17.12 | +3.008% | 13,735 | +18.984% |
| 2026-06-03 | 16.75 | 16.75 | 16.40 | 16.62 | -0.360% | 14,690 | +22.563% |
| 2026-06-02 | 17.26 | 17.26 | 16.56 | 16.68 | -3.136% | 35,861 | +22.122% |
| 2026-06-01 | 17.30 | 17.58 | 16.68 | 17.22 | +0.291% | 51,486 | +18.293% |
| 2026-05-29 | 17.09 | 17.33 | 16.92 | 17.17 | +1.478% | 9,642 | +18.637% |
| 2026-05-28 | 16.70 | 17.03 | 16.55 | 16.92 | +0.415% | 25,795 | +20.390% |
| 2026-05-27 | 16.90 | 17.16 | 16.65 | 16.85 | -0.119% | 20,909 | +20.890% |
| 2026-05-26 | 17.10 | 17.10 | 16.87 | 16.87 | -1.460% | 6,550 | +20.747% |
| 2026-05-22 | 17.04 | 17.12 | 17.03 | 17.12 | +0.884% | 2,845 | +18.984% |
| 2026-05-21 | 16.60 | 17.14 | 16.57 | 16.97 | +1.617% | 13,286 | +20.035% |
| 2026-05-20 | 16.50 | 16.73 | 16.41 | 16.70 | +1.396% | 11,414 | +21.976% |
| 2026-05-19 | 16.46 | 16.62 | 16.45 | 16.47 | -0.303% | 9,562 | +23.679% |
| 2026-05-18 | 16.64 | 16.68 | 16.41 | 16.52 | -0.661% | 5,609 | +23.305% |
| 2026-05-15 | 16.72 | 16.97 | 16.35 | 16.63 | +0.120% | 35,727 | +22.489% |
| 2026-05-14 | 16.35 | 16.80 | 16.35 | 16.61 | +0.789% | 34,593 | +22.637% |
| 2026-05-13 | 16.95 | 17.39 | 16.27 | 16.48 | -1.140% | 50,254 | +23.604% |
| 2026-05-12 | 16.64 | 17.00 | 16.54 | 16.67 | -0.774% | 17,666 | +22.196% |
| 2026-05-11 | 16.47 | 16.96 | 16.47 | 16.80 | +1.695% | 11,868 | +21.250% |
| 2026-05-08 | 16.66 | 16.72 | 16.50 | 16.52 | -0.840% | 8,313 | +23.305% |
| 2026-05-07 | 17.00 | 17.00 | 16.65 | 16.66 | -0.833% | 8,726 | +22.269% |
| 2026-05-06 | 17.10 | 17.10 | 16.80 | 16.80 | -1.754% | 3,005 | +21.250% |
| 2026-05-05 | 16.50 | 17.40 | 16.50 | 17.10 | +1.968% | 11,802 | +19.123% |
| 2026-05-04 | 16.67 | 17.22 | 16.67 | 16.77 | -2.670% | 4,593 | +21.467% |
| 2026-05-01 | 16.70 | 17.51 | 16.53 | 17.23 | +2.804% | 29,708 | +18.224% |
| 2026-04-30 | 16.78 | 16.99 | 16.59 | 16.76 | +0.480% | 6,469 | +21.539% |
| 2026-04-29 | 16.79 | 16.93 | 16.26 | 16.68 | -0.418% | 10,322 | +22.122% |
| 2026-04-28 | 16.39 | 17.28 | 16.39 | 16.75 | +1.392% | 16,503 | +21.612% |
| 2026-04-27 | 16.47 | 16.75 | 16.47 | 16.52 | +0.426% | 8,483 | +23.305% |
| 2026-04-24 | 16.15 | 16.45 | 16.15 | 16.45 | +0.982% | 2,904 | +23.830% |
| 2026-04-23 | 16.37 | 16.60 | 16.25 | 16.29 | -1.392% | 9,287 | +25.046% |
| 2026-04-22 | 16.43 | 16.79 | 16.33 | 16.52 | +0.578% | 12,592 | +23.305% |
| 2026-04-21 | 16.25 | 16.89 | 16.25 | 16.43 | +1.264% | 57,441 | +24.018% |
| 2026-04-20 | 16.34 | 16.68 | 16.16 | 16.22 | -0.856% | 17,828 | +25.586% |
| 2026-04-17 | 16.46 | 16.59 | 16.36 | 16.36 | -0.183% | 10,553 | +24.511% |
| 2026-04-16 | 16.85 | 17.07 | 16.17 | 16.39 | -3.531% | 17,657 | +24.283% |
| 2026-04-15 | 16.42 | 16.99 | 16.42 | 16.99 | +0.831% | 11,655 | +19.894% |
| 2026-04-14 | 16.26 | 17.09 | 16.20 | 16.85 | +3.756% | 30,702 | +20.890% |
| 2026-04-13 | 16.14 | 16.28 | 15.93 | 16.24 | -0.673% | 36,659 | +25.431% |
| 2026-04-10 | 15.96 | 16.48 | 15.73 | 16.35 | +1.364% | 19,414 | +24.587% |
| 2026-04-09 | 15.21 | 16.49 | 15.20 | 16.13 | +4.672% | 29,894 | +26.286% |
| 2026-04-08 | 15.34 | 15.86 | 15.24 | 15.41 | +2.256% | 34,496 | +32.187% |
| 2026-04-07 | 15.48 | 15.70 | 15.06 | 15.07 | -2.774% | 13,667 | +35.169% |
| 2026-04-06 | 15.26 | 15.87 | 15.02 | 15.50 | +2.041% | 15,247 | +31.419% |
| 2026-04-02 | 14.92 | 15.27 | 14.76 | 15.19 | +0.463% | 20,937 | +34.101% |
| 2026-04-01 | 14.82 | 15.25 | 14.70 | 15.12 | +2.787% | 17,592 | +34.722% |
| 2026-03-31 | 15.11 | 15.11 | 14.65 | 14.71 | -0.474% | 30,574 | +38.477% |
| 2026-03-30 | 14.71 | 14.85 | 14.51 | 14.78 | -0.135% | 33,849 | +37.821% |
| 2026-03-27 | 14.75 | 14.80 | 14.69 | 14.80 | -1.333% | 2,347 | +37.635% |
| 2026-03-26 | 15.07 | 15.39 | 14.82 | 15.00 | -0.464% | 5,793 | +35.800% |
| 2026-03-25 | 15.25 | 15.50 | 14.99 | 15.07 | +0.534% | 3,933 | +35.169% |
| 2026-03-24 | 14.66 | 15.15 | 14.66 | 14.99 | +2.112% | 22,070 | +35.891% |
| 2026-03-23 | 14.95 | 15.13 | 14.60 | 14.68 | -0.508% | 13,930 | +38.760% |
| 2026-03-20 | 15.11 | 15.11 | 14.50 | 14.76 | +0.204% | 35,644 | +38.055% |
| 2026-03-19 | 14.71 | 14.88 | 14.59 | 14.72 | -0.641% | 20,074 | +38.336% |
| 2026-03-18 | 15.15 | 15.25 | 14.81 | 14.82 | -2.307% | 28,302 | +37.449% |
| 2026-03-17 | 15.29 | 15.69 | 15.00 | 15.17 | +0.331% | 25,610 | +34.278% |
| 2026-03-16 | 14.85 | 15.43 | 14.71 | 15.12 | +2.857% | 9,514 | +34.722% |
| 2026-03-13 | 14.65 | 14.99 | 14.50 | 14.70 | -0.170% | 59,826 | +38.571% |
| 2026-03-12 | 14.97 | 15.00 | 14.50 | 14.72 | -2.612% | 55,786 | +38.336% |
| 2026-03-11 | 15.34 | 15.62 | 15.12 | 15.12 | -1.946% | 37,819 | +34.722% |
| 2026-03-10 | 15.60 | 16.00 | 15.42 | 15.42 | -0.708% | 9,807 | +32.101% |
| 2026-03-09 | 15.51 | 16.18 | 15.17 | 15.53 | -0.064% | 38,691 | +31.165% |
| 2026-03-06 | 16.55 | 16.57 | 15.42 | 15.54 | -6.554% | 56,066 | +31.081% |
| 2026-03-05 | 17.35 | 17.38 | 16.63 | 16.63 | -4.425% | 16,937 | +22.489% |
| 2026-03-04 | 17.27 | 17.74 | 17.27 | 17.40 | +0.578% | 9,138 | +17.069% |
| 2026-03-03 | 17.45 | 17.56 | 17.01 | 17.30 | -0.860% | 37,414 | +17.746% |
| 2026-03-02 | 17.53 | 17.90 | 17.45 | 17.45 | -1.468% | 14,816 | +16.734% |
| 2026-02-27 | 17.53 | 17.81 | 17.43 | 17.71 | 0.000% | 15,067 | +15.020% |
| 2026-02-26 | 17.41 | 18.00 | 17.18 | 17.71 | +2.075% | 34,801 | +15.020% |
| 2026-02-25 | 17.18 | 17.35 | 17.18 | 17.35 | +0.931% | 11,088 | +17.406% |
| 2026-02-24 | 17.42 | 17.66 | 17.19 | 17.19 | -1.546% | 8,811 | +18.499% |
| 2026-02-23 | 17.64 | 17.64 | 17.18 | 17.46 | +0.576% | 40,617 | +16.667% |
| 2026-02-20 | 17.31 | 17.81 | 17.31 | 17.36 | +0.289% | 9,842 | +17.339% |
| 2026-02-19 | 17.40 | 17.68 | 17.31 | 17.31 | -0.916% | 9,210 | +17.678% |
| 2026-02-18 | 17.70 | 17.84 | 17.43 | 17.47 | -1.132% | 18,688 | +16.600% |
| 2026-02-17 | 17.74 | 17.95 | 17.58 | 17.67 | -1.008% | 30,304 | +15.280% |
| 2026-02-13 | 17.56 | 17.85 | 17.35 | 17.85 | +3.120% | 12,470 | +14.118% |
| 2026-02-12 | 17.71 | 17.71 | 17.18 | 17.31 | -1.926% | 13,607 | +17.678% |
| 2026-02-11 | 17.57 | 17.79 | 17.23 | 17.65 | -0.395% | 20,360 | +15.411% |
| 2026-02-10 | 17.50 | 17.92 | 17.50 | 17.72 | +1.839% | 10,548 | +14.955% |
| 2026-02-09 | 17.19 | 17.67 | 17.19 | 17.40 | -0.172% | 11,365 | +17.069% |
| 2026-02-06 | 17.04 | 17.71 | 17.04 | 17.43 | +2.711% | 59,482 | +16.867% |
| 2026-02-05 | 17.34 | 17.34 | 16.97 | 16.97 | -1.964% | 4,458 | +20.035% |
| 2026-02-04 | 17.51 | 17.58 | 17.02 | 17.31 | +0.757% | 13,911 | +17.678% |
| 2026-02-03 | 17.00 | 17.54 | 16.39 | 17.18 | +3.494% | 41,137 | +18.568% |
| 2026-02-02 | 16.82 | 16.96 | 16.59 | 16.60 | +0.363% | 34,531 | +22.711% |
| 2026-01-30 | 17.21 | 17.21 | 16.54 | 16.54 | -3.275% | 44,745 | +23.156% |
| 2026-01-29 | 17.29 | 17.32 | 16.70 | 17.10 | +2.151% | 25,345 | +19.123% |
| 2026-01-28 | 17.17 | 17.17 | 16.74 | 16.74 | -1.413% | 19,788 | +21.685% |
| 2026-01-27 | 16.83 | 17.20 | 16.69 | 16.98 | +1.555% | 23,981 | +19.965% |
| 2026-01-26 | 16.59 | 16.91 | 16.33 | 16.72 | +0.784% | 16,228 | +21.830% |
| 2026-01-23 | 16.65 | 16.83 | 16.46 | 16.59 | -0.540% | 17,544 | +22.785% |
| 2026-01-22 | 16.50 | 17.00 | 16.50 | 16.68 | +0.120% | 18,536 | +22.122% |
| 2026-01-21 | 16.99 | 16.99 | 16.57 | 16.66 | +2.021% | 20,386 | +22.269% |
| 2026-01-20 | 17.00 | 17.26 | 16.24 | 16.33 | -5.443% | 28,149 | +24.740% |
| 2026-01-16 | 17.08 | 17.30 | 17.00 | 17.27 | +0.641% | 38,889 | +17.950% |
| 2026-01-15 | 17.68 | 17.68 | 16.79 | 17.16 | +1.779% | 23,314 | +18.706% |
| 2026-01-14 | 16.86 | 17.48 | 16.55 | 16.86 | 0.000% | 13,001 | +20.819% |
| 2026-01-13 | 17.68 | 17.68 | 16.78 | 16.86 | -1.863% | 28,822 | +20.819% |
| 2026-01-12 | 17.01 | 17.87 | 16.71 | 17.18 | -0.058% | 92,707 | +18.568% |
| 2026-01-09 | 16.70 | 17.45 | 16.70 | 17.19 | +4.689% | 47,967 | +18.499% |
| 2026-01-08 | 16.33 | 17.40 | 16.33 | 16.42 | +0.736% | 37,201 | +24.056% |
| 2026-01-07 | 16.45 | 16.58 | 16.04 | 16.30 | +0.061% | 14,010 | +24.969% |
| 2026-01-06 | 16.82 | 16.85 | 16.16 | 16.29 | -3.438% | 14,412 | +25.046% |
| 2026-01-05 | 16.26 | 17.37 | 16.14 | 16.87 | +3.180% | 83,058 | +20.747% |
| 2026-01-02 | 15.44 | 16.75 | 15.44 | 16.35 | +5.825% | 29,952 | +24.587% |
| 2025-12-31 | 15.49 | 15.75 | 15.31 | 15.45 | -0.834% | 11,441 | +31.845% |
| 2025-12-30 | 15.56 | 16.14 | 15.40 | 15.58 | +0.516% | 18,353 | +30.745% |
| 2025-12-29 | 15.33 | 15.64 | 14.86 | 15.50 | +1.175% | 55,375 | +31.419% |
| 2025-12-26 | 15.15 | 15.60 | 15.15 | 15.32 | -0.906% | 7,594 | +32.963% |
| 2025-12-24 | 15.95 | 15.95 | 15.46 | 15.46 | -0.897% | 16,386 | +31.759% |
| 2025-12-23 | 15.14 | 15.79 | 15.13 | 15.60 | +2.295% | 45,006 | +30.577% |
| 2025-12-22 | 14.86 | 15.43 | 14.86 | 15.25 | +2.487% | 35,103 | +33.574% |
| 2025-12-19 | 15.00 | 15.21 | 14.81 | 14.88 | -0.800% | 29,647 | +36.895% |
| 2025-12-18 | 14.96 | 15.30 | 14.76 | 15.00 | +1.695% | 23,666 | +35.800% |
| 2025-12-17 | 15.00 | 15.22 | 14.69 | 14.75 | -1.667% | 33,055 | +38.102% |
| 2025-12-16 | 15.27 | 15.28 | 15.00 | 15.00 | -2.471% | 22,334 | +35.800% |
| 2025-12-15 | 15.06 | 15.45 | 14.88 | 15.38 | +1.854% | 47,268 | +32.445% |
| 2025-12-12 | 14.89 | 15.25 | 14.75 | 15.10 | +1.786% | 52,649 | +34.901% |
| 2025-12-11 | 15.00 | 15.24 | 14.70 | 14.84 | -1.297% | 51,747 | +37.310% |
| 2025-12-10 | 14.99 | 15.38 | 14.86 | 15.03 | +0.535% | 54,186 | +35.529% |
| 2025-12-09 | 15.15 | 15.25 | 14.88 | 14.95 | -0.730% | 25,959 | +36.254% |
| 2025-12-08 | 14.98 | 15.47 | 14.94 | 15.06 | +0.871% | 35,089 | +35.259% |
| 2025-12-05 | 15.20 | 15.79 | 14.58 | 14.93 | -0.995% | 50,880 | +36.437% |
| 2025-12-04 | 16.02 | 16.23 | 15.06 | 15.08 | -4.798% | 68,078 | +35.080% |
| 2025-12-03 | 16.33 | 16.34 | 15.68 | 15.84 | -0.565% | 27,987 | +28.598% |
| 2025-12-02 | 15.70 | 16.10 | 15.59 | 15.93 | +2.444% | 28,391 | +27.872% |
| 2025-12-01 | 16.12 | 16.49 | 15.55 | 15.55 | -4.012% | 28,300 | +30.997% |
| 2025-11-28 | 16.99 | 16.99 | 16.11 | 16.20 | -1.220% | 33,913 | +25.741% |
| 2025-11-26 | 16.51 | 16.84 | 16.40 | 16.40 | -1.145% | 20,965 | +24.207% |
| 2025-11-25 | 16.40 | 17.00 | 16.40 | 16.59 | +1.159% | 40,017 | +22.785% |
| 2025-11-24 | 16.52 | 16.70 | 16.40 | 16.40 | +0.737% | 12,036 | +24.207% |
| 2025-11-21 | 16.51 | 16.98 | 16.24 | 16.28 | -1.750% | 24,680 | +25.123% |
| 2025-11-20 | 16.70 | 16.92 | 16.40 | 16.57 | +0.455% | 18,027 | +22.933% |
| 2025-11-19 | 16.45 | 16.60 | 16.41 | 16.50 | +0.091% | 12,147 | +23.492% |
| 2025-11-18 | 16.28 | 16.57 | 16.28 | 16.48 | +0.795% | 11,893 | +23.604% |
| 2025-11-17 | 16.75 | 16.79 | 16.35 | 16.35 | -1.920% | 32,156 | +24.587% |
| 2025-11-14 | 16.62 | 16.89 | 16.62 | 16.67 | +0.543% | 10,720 | +22.196% |
| 2025-11-13 | 16.75 | 16.81 | 16.50 | 16.58 | -0.420% | 18,464 | +22.859% |
| 2025-11-12 | 16.75 | 17.26 | 16.50 | 16.65 | +0.665% | 20,578 | +22.342% |
| 2025-11-11 | 16.40 | 16.86 | 16.32 | 16.54 | +0.854% | 15,431 | +23.156% |
| 2025-11-10 | 16.75 | 17.00 | 16.40 | 16.40 | 0.000% | 16,000 | +24.207% |
| 2025-11-07 | 16.60 | 17.27 | 16.30 | 16.40 | -1.264% | 18,519 | +24.207% |
| 2025-11-06 | 17.17 | 17.36 | 16.61 | 16.61 | -0.954% | 12,419 | +22.637% |
| 2025-11-05 | 16.68 | 17.40 | 16.60 | 16.77 | -0.475% | 13,466 | +21.467% |
| 2025-11-04 | 17.20 | 17.55 | 16.77 | 16.85 | -3.161% | 26,877 | +20.890% |
| 2025-11-03 | 17.93 | 17.93 | 17.15 | 17.40 | -3.064% | 36,454 | +17.069% |
| 2025-10-31 | 17.44 | 18.00 | 17.27 | 17.95 | +3.102% | 13,573 | +13.482% |
| 2025-10-30 | 17.45 | 18.12 | 17.25 | 17.41 | -0.514% | 17,170 | +17.002% |
| 2025-10-29 | 17.87 | 18.39 | 17.40 | 17.50 | -1.823% | 27,468 | +16.400% |
| 2025-10-28 | 18.13 | 18.20 | 17.61 | 17.82 | -1.301% | 14,842 | +14.278% |
| 2025-10-27 | 18.60 | 19.06 | 18.00 | 18.06 | -2.114% | 42,842 | +12.791% |
| 2025-10-24 | 18.80 | 18.94 | 18.45 | 18.45 | +0.820% | 11,731 | +10.407% |
| 2025-10-23 | 18.73 | 18.75 | 18.25 | 18.30 | +0.384% | 40,326 | +11.311% |
| 2025-10-22 | 18.41 | 19.06 | 18.23 | 18.23 | -0.816% | 20,401 | +11.739% |
| 2025-10-21 | 17.91 | 18.43 | 17.91 | 18.38 | +0.934% | 9,539 | +10.827% |
| 2025-10-20 | 17.53 | 18.42 | 17.53 | 18.21 | +3.466% | 11,473 | +11.862% |
| 2025-10-17 | 17.24 | 17.70 | 17.16 | 17.60 | +0.571% | 29,453 | +15.739% |
| 2025-10-16 | 17.30 | 17.64 | 17.30 | 17.50 | -1.130% | 54,372 | +16.400% |
| 2025-10-15 | 17.70 | 17.72 | 17.16 | 17.70 | +2.490% | 27,518 | +15.085% |
| 2025-10-14 | 17.79 | 17.79 | 17.19 | 17.27 | +0.116% | 5,315 | +17.950% |
| 2025-10-13 | 17.34 | 17.35 | 17.21 | 17.25 | +0.349% | 4,881 | +18.087% |
| 2025-10-10 | 17.81 | 17.81 | 17.00 | 17.19 | -2.440% | 26,133 | +18.499% |
| 2025-10-09 | 17.90 | 17.90 | 17.46 | 17.62 | -1.838% | 14,885 | +15.607% |
| 2025-10-08 | 17.81 | 18.05 | 17.64 | 17.95 | +0.167% | 5,779 | +13.482% |
| 2025-10-07 | 18.03 | 18.21 | 17.67 | 17.92 | -1.593% | 7,026 | +13.672% |
| 2025-10-06 | 18.05 | 18.40 | 17.86 | 18.21 | +0.386% | 16,800 | +11.862% |
| 2025-10-03 | 18.11 | 18.58 | 17.93 | 18.14 | +1.454% | 10,242 | +12.293% |
| 2025-10-02 | 18.04 | 18.32 | 17.87 | 17.88 | -1.325% | 7,845 | +13.926% |
| 2025-10-01 | 17.48 | 18.60 | 17.17 | 18.12 | +4.138% | 72,572 | +12.417% |
| 2025-09-30 | 17.50 | 17.62 | 17.18 | 17.40 | +0.462% | 54,729 | +17.069% |
| 2025-09-29 | 17.64 | 17.64 | 17.16 | 17.32 | -0.403% | 33,326 | +17.610% |
| 2025-09-26 | 17.44 | 17.82 | 17.10 | 17.39 | -0.057% | 22,500 | +17.136% |
| 2025-09-25 | 17.59 | 17.71 | 17.20 | 17.40 | -0.515% | 23,698 | +17.069% |
| 2025-09-24 | 17.47 | 17.80 | 17.22 | 17.49 | +0.460% | 17,656 | +16.467% |
| 2025-09-23 | 17.74 | 17.96 | 17.32 | 17.41 | -2.520% | 26,036 | +17.002% |
| 2025-09-22 | 17.59 | 17.91 | 17.50 | 17.86 | +0.112% | 128,098 | +14.054% |
| 2025-09-19 | 17.31 | 17.85 | 17.21 | 17.84 | +2.824% | 16,718 | +14.182% |
| 2025-09-18 | 17.10 | 17.88 | 17.00 | 17.35 | -0.857% | 28,636 | +17.406% |
| 2025-09-17 | 18.09 | 18.09 | 17.28 | 17.50 | -2.615% | 46,929 | +16.400% |
| 2025-09-16 | 17.73 | 18.68 | 17.65 | 17.97 | +2.393% | 34,140 | +13.356% |
| 2025-09-15 | 17.59 | 18.87 | 17.26 | 17.55 | -1.127% | 212,965 | +16.068% |
| 2025-09-12 | 17.56 | 18.40 | 17.20 | 17.75 | +1.778% | 21,368 | +14.761% |
| 2025-09-11 | 17.42 | 17.88 | 17.19 | 17.44 | -0.343% | 25,967 | +16.800% |
| 2025-09-10 | 17.59 | 17.59 | 17.40 | 17.50 | 0.000% | 12,553 | +16.400% |
| 2025-09-09 | 17.82 | 18.08 | 17.07 | 17.50 | -0.850% | 133,182 | +16.400% |
| 2025-09-08 | 18.43 | 18.43 | 17.51 | 17.65 | -1.562% | 16,489 | +15.411% |
| 2025-09-05 | 16.93 | 18.14 | 16.60 | 17.93 | +7.494% | 38,324 | +13.608% |
| 2025-09-04 | 16.76 | 16.76 | 16.25 | 16.68 | +0.301% | 29,364 | +22.122% |
| 2025-09-03 | 16.98 | 17.03 | 16.26 | 16.63 | -2.061% | 52,492 | +22.489% |
| 2025-09-02 | 17.16 | 17.58 | 16.75 | 16.98 | +1.799% | 29,472 | +19.965% |
| 2025-08-29 | 17.39 | 17.72 | 16.68 | 16.68 | -3.695% | 42,574 | +22.122% |
| 2025-08-28 | 17.91 | 18.29 | 17.25 | 17.32 | -3.563% | 195,211 | +17.610% |
| 2025-08-27 | 18.14 | 18.45 | 17.59 | 17.96 | +1.183% | 11,504 | +13.419% |
| 2025-08-26 | 17.66 | 18.39 | 17.60 | 17.75 | +0.510% | 13,306 | +14.761% |
| 2025-08-25 | 18.07 | 18.44 | 17.54 | 17.66 | -4.334% | 27,856 | +15.345% |
| 2025-08-22 | 18.01 | 19.08 | 18.01 | 18.46 | +2.158% | 8,450 | +10.347% |
| 2025-08-21 | 17.82 | 18.53 | 17.76 | 18.07 | -1.095% | 5,730 | +12.728% |
| 2025-08-20 | 18.11 | 18.59 | 17.93 | 18.27 | +0.495% | 5,241 | +11.494% |
| 2025-08-19 | 18.55 | 18.55 | 18.01 | 18.18 | -0.683% | 5,357 | +12.046% |
| 2025-08-18 | 18.51 | 19.03 | 18.30 | 18.30 | +1.077% | 3,604 | +11.281% |
| 2025-08-15 | 18.37 | 18.37 | 18.11 | 18.11 | -1.038% | 5,330 | +12.479% |
| 2025-08-14 | 18.48 | 18.48 | 18.00 | 18.30 | -1.028% | 15,791 | +11.311% |
| 2025-08-13 | 18.70 | 18.81 | 18.25 | 18.49 | -1.806% | 33,049 | +10.168% |
| 2025-08-12 | 18.01 | 18.88 | 18.01 | 18.83 | +3.718% | 12,190 | +8.178% |
| 2025-08-11 | 18.50 | 19.34 | 18.16 | 18.16 | -3.328% | 9,371 | +12.200% |
| 2025-08-08 | 18.66 | 18.78 | 18.66 | 18.78 | -1.314% | 1,374 | +8.466% |
| 2025-08-07 | 19.55 | 19.55 | 18.89 | 19.03 | -1.040% | 11,067 | +7.042% |
| 2025-08-06 | 18.58 | 19.46 | 18.58 | 19.23 | -0.876% | 3,989 | +5.928% |
| 2025-08-05 | 19.45 | 19.56 | 19.05 | 19.40 | -0.180% | 22,551 | +5.000% |
| 2025-08-04 | 19.22 | 19.50 | 19.12 | 19.43 | +2.075% | 19,348 | +4.811% |
| 2025-08-01 | 18.88 | 19.48 | 18.46 | 19.04 | -0.937% | 32,647 | +6.985% |
| 2025-07-31 | 19.50 | 19.50 | 18.89 | 19.22 | +0.209% | 12,664 | +5.983% |
| 2025-07-30 | 19.67 | 19.96 | 19.05 | 19.18 | -2.491% | 23,782 | +6.204% |
| 2025-07-29 | 19.48 | 19.77 | 19.02 | 19.67 | +1.601% | 15,556 | +3.559% |
| 2025-07-28 | 19.72 | 19.93 | 19.03 | 19.36 | -3.152% | 31,477 | +5.217% |
| 2025-07-25 | 19.70 | 20.00 | 19.35 | 19.99 | +1.164% | 14,594 | +1.901% |
| 2025-07-24 | 19.24 | 19.85 | 19.18 | 19.76 | +2.703% | 24,266 | +3.087% |
| 2025-07-23 | 20.25 | 20.25 | 18.60 | 19.24 | -0.156% | 114,020 | +5.873% |
| 2025-07-22 | 18.61 | 19.50 | 18.09 | 19.27 | +3.994% | 63,476 | +5.708% |
| 2025-07-21 | 20.00 | 20.00 | 18.53 | 18.53 | -6.556% | 14,720 | +9.930% |
| 2025-07-18 | 19.85 | 20.00 | 19.55 | 19.83 | +0.660% | 28,149 | +2.723% |
| 2025-07-17 | 19.31 | 20.14 | 19.10 | 19.70 | +2.073% | 32,132 | +3.401% |
| 2025-07-16 | 19.04 | 19.88 | 18.85 | 19.30 | +2.496% | 118,258 | +5.544% |
| 2025-07-15 | 19.26 | 19.26 | 18.67 | 18.83 | -2.029% | 35,793 | +8.178% |
| 2025-07-14 | 19.59 | 20.00 | 19.16 | 19.22 | -0.928% | 28,769 | +5.983% |
| 2025-07-11 | 20.10 | 20.40 | 19.23 | 19.40 | -2.659% | 27,237 | +5.000% |
| 2025-07-10 | 19.75 | 20.21 | 19.57 | 19.93 | 0.000% | 9,906 | +2.208% |
| 2025-07-09 | 20.11 | 20.11 | 19.58 | 19.93 | -0.300% | 26,323 | +2.208% |
| 2025-07-08 | 20.71 | 21.46 | 19.69 | 19.99 | -3.477% | 48,849 | +1.901% |
| 2025-07-07 | 20.20 | 21.10 | 20.02 | 20.71 | +1.024% | 31,577 | -1.642% |
| 2025-07-03 | 19.77 | 20.54 | 19.77 | 20.50 | +2.603% | 11,017 | -0.634% |
| 2025-07-02 | 19.58 | 20.50 | 19.54 | 19.98 | +0.909% | 51,403 | +1.952% |
| 2025-07-01 | 18.91 | 19.80 | 18.00 | 19.80 | +4.762% | 110,742 | +2.879% |
| 2025-06-30 | 17.70 | 18.99 | 17.70 | 18.90 | +2.328% | 58,434 | +7.778% |
| 2025-06-27 | 18.34 | 18.98 | 17.47 | 18.47 | -0.646% | 33,552 | +10.287% |
| 2025-06-26 | 17.08 | 18.88 | 17.04 | 18.59 | +9.546% | 64,919 | +9.575% |
| 2025-06-25 | 15.33 | 17.49 | 15.33 | 16.97 | +6.129% | 45,364 | +20.035% |
| 2025-06-24 | 16.00 | 16.31 | 15.56 | 15.99 | +1.459% | 15,804 | +27.392% |
| 2025-06-23 | 15.41 | 15.92 | 15.30 | 15.76 | +1.155% | 15,027 | +29.251% |
| 2025-06-20 | 15.30 | 15.70 | 15.30 | 15.58 | +1.169% | 10,930 | +30.745% |
| 2025-06-18 | 14.96 | 15.40 | 14.96 | 15.40 | +2.872% | 16,470 | +32.273% |
| 2025-06-17 | 14.69 | 15.06 | 14.69 | 14.97 | -0.067% | 9,728 | +36.072% |
| 2025-06-16 | 14.85 | 15.31 | 14.69 | 14.98 | +1.011% | 39,335 | +35.981% |
| 2025-06-13 | 14.51 | 14.87 | 14.22 | 14.83 | +0.611% | 21,065 | +37.357% |
| 2025-06-12 | 14.64 | 14.91 | 14.20 | 14.74 | +0.340% | 12,378 | +38.195% |
| 2025-06-11 | 13.30 | 15.00 | 13.19 | 14.69 | +9.382% | 178,757 | +38.666% |
| 2025-06-10 | 13.52 | 13.75 | 13.19 | 13.43 | +1.130% | 194,752 | +51.675% |
| 2025-06-09 | 13.75 | 14.26 | 13.27 | 13.28 | -4.460% | 35,327 | +53.389% |
| 2025-06-06 | 14.61 | 14.61 | 13.40 | 13.90 | -2.250% | 38,431 | +46.547% |
| 2025-06-05 | 14.60 | 14.60 | 14.22 | 14.22 | -1.931% | 6,959 | +43.249% |
| 2025-06-04 | 14.50 | 14.70 | 14.27 | 14.50 | -0.549% | 14,664 | +40.483% |
| 2025-06-03 | 14.63 | 14.69 | 14.25 | 14.58 | +1.320% | 9,509 | +39.712% |
| 2025-06-02 | 14.42 | 14.64 | 14.27 | 14.39 | -1.640% | 4,393 | +41.557% |
| 2025-05-30 | 14.84 | 14.84 | 14.45 | 14.63 | +0.758% | 3,442 | +39.234% |
| 2025-05-29 | 14.50 | 14.70 | 14.24 | 14.52 | -2.288% | 11,579 | +40.289% |
| 2025-05-28 | 15.80 | 15.80 | 14.07 | 14.86 | 0.000% | 15,210 | +37.079% |