IIIV
i3 Verticals, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:55 PM EDT
14.27USD-1.280%(-0.19)345,814
IIIV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.53 | 14.56 | 14.07 | 14.28 | -1.211% | 345,814 | 0.000% |
| 2026-10-01 | 13.89 | 14.52 | 13.82 | 14.46 | +4.595% | 631,978 | -1.211% |
| 2026-09-30 | 14.00 | 14.27 | 13.63 | 13.82 | -1.144% | 548,963 | +3.329% |
| 2026-09-29 | 14.35 | 14.76 | 13.86 | 13.98 | -2.984% | 501,335 | +2.146% |
| 2026-09-28 | 14.71 | 14.71 | 14.05 | 14.41 | -3.159% | 324,311 | -0.902% |
| 2026-09-25 | 15.14 | 15.14 | 14.55 | 14.88 | -1.652% | 315,123 | -4.032% |
| 2026-09-24 | 15.13 | 15.19 | 14.63 | 15.13 | +0.199% | 499,347 | -5.618% |
| 2026-09-23 | 15.18 | 15.39 | 14.80 | 15.10 | -0.330% | 451,394 | -5.430% |
| 2026-09-22 | 14.89 | 15.16 | 14.27 | 15.15 | +2.712% | 461,193 | -5.743% |
| 2026-09-21 | 14.78 | 15.00 | 14.45 | 14.75 | -0.203% | 484,440 | -3.186% |
| 2026-09-18 | 14.98 | 14.98 | 14.58 | 14.78 | -1.794% | 1,056,692 | -3.383% |
| 2026-09-17 | 14.71 | 15.09 | 14.17 | 15.05 | +2.311% | 1,084,546 | -5.116% |
| 2026-09-16 | 14.77 | 14.87 | 14.26 | 14.71 | -0.406% | 1,861,832 | -2.923% |
| 2026-09-15 | 15.40 | 15.46 | 14.70 | 14.77 | -5.623% | 1,652,925 | -3.318% |
| 2026-09-14 | 15.74 | 15.96 | 15.49 | 15.65 | +0.643% | 462,067 | -8.754% |
| 2026-09-11 | 15.61 | 15.65 | 15.22 | 15.55 | +0.193% | 263,164 | -8.167% |
| 2026-09-10 | 15.15 | 15.76 | 15.07 | 15.52 | +2.038% | 434,183 | -7.990% |
| 2026-09-09 | 15.74 | 15.93 | 15.15 | 15.21 | -4.038% | 366,112 | -6.114% |
| 2026-09-08 | 16.35 | 16.66 | 15.70 | 15.85 | -4.518% | 443,015 | -9.905% |
| 2026-09-04 | 16.24 | 16.67 | 16.04 | 16.60 | +0.363% | 321,378 | -13.976% |
| 2026-09-03 | 16.99 | 17.08 | 16.00 | 16.54 | -1.548% | 517,252 | -13.664% |
| 2026-09-02 | 15.96 | 16.82 | 15.85 | 16.80 | +5.000% | 454,564 | -15.000% |
| 2026-09-01 | 15.96 | 16.27 | 15.82 | 16.00 | -0.312% | 368,798 | -10.750% |
| 2026-08-31 | 16.09 | 16.13 | 15.62 | 16.05 | -1.413% | 1,050,427 | -11.028% |
| 2026-08-28 | 16.54 | 16.61 | 16.21 | 16.28 | -0.489% | 382,802 | -12.285% |
| 2026-08-27 | 17.00 | 17.12 | 16.31 | 16.36 | -3.595% | 320,482 | -12.714% |
| 2026-08-26 | 16.80 | 17.02 | 16.59 | 16.97 | -0.176% | 283,858 | -15.852% |
| 2026-08-25 | 16.68 | 17.02 | 16.39 | 17.00 | +1.371% | 478,537 | -16.000% |
| 2026-08-24 | 16.69 | 17.00 | 16.44 | 16.77 | +0.540% | 355,398 | -14.848% |
| 2026-08-21 | 16.75 | 16.92 | 16.18 | 16.68 | +0.180% | 288,244 | -14.388% |
| 2026-08-20 | 16.31 | 16.68 | 16.27 | 16.65 | +0.970% | 363,894 | -14.234% |
| 2026-08-19 | 16.15 | 16.92 | 16.15 | 16.49 | +2.169% | 336,462 | -13.402% |
| 2026-08-18 | 16.09 | 16.35 | 15.89 | 16.14 | +0.875% | 471,409 | -11.524% |
| 2026-08-17 | 16.15 | 16.30 | 15.57 | 16.00 | -2.081% | 712,753 | -10.750% |
| 2026-08-14 | 16.61 | 16.63 | 16.22 | 16.34 | -1.744% | 492,837 | -12.607% |
| 2026-08-13 | 16.54 | 16.83 | 16.04 | 16.63 | +0.544% | 626,213 | -14.131% |
| 2026-08-12 | 16.68 | 16.93 | 16.00 | 16.54 | -2.419% | 875,533 | -13.664% |
| 2026-08-11 | 16.71 | 17.14 | 16.63 | 16.95 | +0.893% | 769,748 | -15.752% |
| 2026-08-10 | 17.06 | 17.27 | 16.01 | 16.80 | -3.835% | 1,033,368 | -15.000% |
| 2026-08-07 | 21.94 | 21.94 | 17.03 | 17.47 | -20.446% | 1,755,953 | -18.260% |
| 2026-08-06 | 22.22 | 22.49 | 21.82 | 21.96 | -2.117% | 399,650 | -34.973% |
| 2026-08-05 | 21.89 | 22.49 | 21.36 | 22.43 | +2.724% | 321,808 | -36.349% |
| 2026-08-04 | 21.40 | 22.08 | 21.39 | 21.84 | +2.199% | 358,456 | -34.615% |
| 2026-08-03 | 21.37 | 21.92 | 20.77 | 21.37 | +1.472% | 198,066 | -33.177% |
| 2026-07-31 | 20.89 | 21.26 | 20.66 | 21.06 | +0.190% | 258,046 | -32.194% |
| 2026-07-30 | 21.16 | 21.55 | 20.22 | 21.02 | -2.005% | 262,926 | -32.065% |
| 2026-07-29 | 21.37 | 21.99 | 20.98 | 21.45 | -0.047% | 257,056 | -33.427% |
| 2026-07-28 | 20.91 | 21.79 | 20.80 | 21.46 | +3.822% | 303,140 | -33.458% |
| 2026-07-27 | 20.47 | 20.92 | 20.20 | 20.67 | +2.377% | 459,088 | -30.914% |
| 2026-07-24 | 20.01 | 20.67 | 19.96 | 20.19 | +2.124% | 184,571 | -29.272% |
| 2026-07-23 | 19.65 | 19.80 | 19.27 | 19.77 | +0.970% | 230,609 | -27.769% |
| 2026-07-22 | 20.70 | 20.84 | 19.32 | 19.58 | -5.319% | 282,602 | -27.068% |
| 2026-07-21 | 20.57 | 21.12 | 20.51 | 20.68 | -0.910% | 197,650 | -30.948% |
| 2026-07-20 | 20.64 | 20.91 | 20.20 | 20.87 | +0.773% | 285,313 | -31.576% |
| 2026-07-17 | 20.93 | 21.44 | 20.63 | 20.71 | -1.848% | 194,461 | -31.048% |
| 2026-07-16 | 21.09 | 21.49 | 20.91 | 21.10 | +0.524% | 213,113 | -32.322% |
| 2026-07-15 | 21.01 | 21.58 | 20.84 | 20.99 | +0.575% | 179,493 | -31.968% |
| 2026-07-14 | 20.88 | 21.36 | 20.85 | 20.87 | -1.557% | 159,096 | -31.576% |
| 2026-07-13 | 21.24 | 21.62 | 21.02 | 21.20 | +0.808% | 266,264 | -32.642% |
| 2026-07-10 | 21.28 | 21.68 | 20.66 | 21.03 | +0.191% | 199,657 | -32.097% |
| 2026-07-09 | 20.37 | 21.00 | 20.37 | 20.99 | +1.745% | 206,316 | -31.968% |
| 2026-07-08 | 21.20 | 21.48 | 20.59 | 20.63 | -3.598% | 284,427 | -30.780% |
| 2026-07-07 | 21.95 | 22.23 | 21.25 | 21.40 | -1.428% | 312,527 | -33.271% |
| 2026-07-06 | 21.69 | 22.25 | 21.49 | 21.71 | +0.092% | 310,308 | -34.224% |
| 2026-07-02 | 21.99 | 22.64 | 21.61 | 21.69 | -1.252% | 366,464 | -34.163% |
| 2026-07-01 | 21.78 | 22.90 | 21.66 | 21.96 | +2.832% | 692,185 | -34.987% |
| 2026-06-30 | 20.92 | 21.65 | 19.59 | 21.36 | +1.232% | 634,172 | -33.146% |
| 2026-06-29 | 21.47 | 21.95 | 20.93 | 21.10 | -0.892% | 727,773 | -32.322% |
| 2026-06-26 | 20.20 | 21.43 | 20.20 | 21.29 | +5.973% | 1,524,717 | -32.926% |
| 2026-06-25 | 20.20 | 20.92 | 20.04 | 20.09 | -1.471% | 402,570 | -28.920% |
| 2026-06-24 | 19.97 | 20.57 | 19.69 | 20.39 | +2.257% | 493,377 | -29.966% |
| 2026-06-23 | 20.10 | 20.34 | 19.80 | 19.94 | +0.201% | 294,537 | -28.385% |
| 2026-06-22 | 19.62 | 20.18 | 19.62 | 19.90 | +0.404% | 341,427 | -28.241% |
| 2026-06-18 | 20.06 | 20.29 | 19.47 | 19.82 | -0.701% | 781,112 | -27.952% |
| 2026-06-17 | 19.91 | 20.56 | 19.45 | 19.96 | +0.251% | 807,934 | -28.457% |
| 2026-06-16 | 19.60 | 20.26 | 19.50 | 19.91 | +1.633% | 461,726 | -28.277% |
| 2026-06-15 | 21.05 | 21.25 | 19.21 | 19.59 | -4.995% | 334,325 | -27.106% |
| 2026-06-12 | 20.14 | 20.74 | 19.88 | 20.62 | +2.079% | 247,726 | -30.747% |
| 2026-06-11 | 19.79 | 20.32 | 19.79 | 20.20 | +0.899% | 255,519 | -29.307% |
| 2026-06-10 | 19.54 | 20.26 | 19.50 | 20.02 | +2.091% | 306,252 | -28.671% |
| 2026-06-09 | 19.60 | 20.33 | 19.43 | 19.61 | -0.809% | 416,185 | -27.180% |
| 2026-06-08 | 19.65 | 20.00 | 19.45 | 19.77 | +0.457% | 295,846 | -27.769% |
| 2026-06-05 | 20.14 | 20.31 | 19.17 | 19.68 | -0.906% | 426,979 | -27.439% |
| 2026-06-04 | 19.98 | 20.32 | 19.80 | 19.86 | +1.275% | 760,522 | -28.097% |
| 2026-06-03 | 20.00 | 20.00 | 19.38 | 19.61 | -2.438% | 414,667 | -27.180% |
| 2026-06-02 | 20.62 | 21.10 | 19.73 | 20.10 | -4.513% | 411,373 | -28.955% |
| 2026-06-01 | 20.52 | 21.29 | 20.30 | 21.05 | +3.389% | 811,797 | -32.162% |
| 2026-05-29 | 20.13 | 20.65 | 19.93 | 20.36 | +1.546% | 547,137 | -29.862% |
| 2026-05-28 | 19.81 | 20.55 | 19.55 | 20.05 | +1.263% | 439,678 | -28.778% |
| 2026-05-27 | 19.91 | 20.39 | 19.77 | 19.80 | -1.000% | 272,438 | -27.879% |
| 2026-05-26 | 19.99 | 20.59 | 19.88 | 20.00 | -0.100% | 371,795 | -28.600% |
| 2026-05-22 | 19.80 | 20.72 | 19.71 | 20.02 | +1.728% | 539,355 | -28.671% |
| 2026-05-21 | 19.44 | 19.86 | 19.38 | 19.68 | +0.280% | 271,824 | -27.439% |
| 2026-05-20 | 19.02 | 19.72 | 18.82 | 19.63 | +3.018% | 585,519 | -27.236% |
| 2026-05-19 | 19.81 | 20.03 | 18.70 | 19.05 | -2.508% | 294,841 | -25.039% |
| 2026-05-18 | 18.83 | 20.07 | 18.73 | 19.54 | +3.496% | 619,777 | -26.919% |
| 2026-05-15 | 19.88 | 20.36 | 18.78 | 18.88 | +1.017% | 412,592 | -24.364% |
| 2026-05-14 | 18.89 | 19.45 | 18.47 | 18.69 | -1.033% | 460,828 | -23.596% |
| 2026-05-13 | 19.05 | 19.90 | 18.59 | 18.89 | -0.132% | 647,480 | -24.384% |
| 2026-05-12 | 20.36 | 20.36 | 18.77 | 18.91 | -6.247% | 647,420 | -24.484% |
| 2026-05-11 | 20.35 | 21.07 | 19.60 | 20.17 | -4.588% | 631,146 | -29.202% |
| 2026-05-08 | 22.28 | 23.11 | 20.64 | 21.14 | -7.726% | 623,368 | -32.450% |
| 2026-05-07 | 22.25 | 23.13 | 22.12 | 22.91 | +4.136% | 340,277 | -37.669% |
| 2026-05-06 | 22.42 | 22.59 | 21.91 | 22.00 | -1.786% | 220,726 | -35.091% |
| 2026-05-05 | 23.29 | 23.91 | 22.39 | 22.40 | -3.863% | 327,335 | -36.250% |
| 2026-05-04 | 23.34 | 24.11 | 23.29 | 23.30 | -0.257% | 215,035 | -38.712% |
| 2026-05-01 | 22.79 | 23.45 | 22.32 | 23.36 | +3.592% | 196,748 | -38.870% |
| 2026-04-30 | 22.23 | 22.61 | 22.09 | 22.55 | +0.715% | 233,423 | -36.674% |
| 2026-04-29 | 22.27 | 22.65 | 22.17 | 22.39 | +0.089% | 241,861 | -36.222% |
| 2026-04-28 | 21.76 | 22.45 | 21.76 | 22.37 | +3.565% | 173,093 | -36.165% |
| 2026-04-27 | 21.50 | 22.30 | 21.33 | 21.60 | +0.093% | 295,263 | -33.889% |
| 2026-04-24 | 21.26 | 21.70 | 21.15 | 21.58 | +1.410% | 332,045 | -33.828% |
| 2026-04-23 | 22.13 | 22.45 | 20.92 | 21.28 | -4.617% | 340,572 | -32.895% |
| 2026-04-22 | 22.49 | 22.98 | 22.16 | 22.31 | +0.135% | 278,453 | -35.993% |
| 2026-04-21 | 22.48 | 23.01 | 22.07 | 22.28 | -0.536% | 301,704 | -35.907% |
| 2026-04-20 | 21.16 | 22.42 | 21.16 | 22.40 | +5.710% | 259,701 | -36.250% |
| 2026-04-17 | 21.50 | 21.84 | 20.85 | 21.19 | +0.713% | 517,219 | -32.610% |
| 2026-04-16 | 21.49 | 21.78 | 20.74 | 21.04 | -0.332% | 477,135 | -32.129% |
| 2026-04-15 | 21.62 | 22.08 | 20.43 | 21.11 | -1.493% | 780,249 | -32.354% |
| 2026-04-14 | 21.05 | 21.61 | 20.92 | 21.43 | +2.880% | 304,006 | -33.364% |
| 2026-04-13 | 20.76 | 20.93 | 20.25 | 20.83 | +0.289% | 551,189 | -31.445% |
| 2026-04-10 | 21.71 | 22.32 | 20.71 | 20.77 | -4.812% | 465,757 | -31.247% |
| 2026-04-09 | 22.13 | 22.79 | 21.67 | 21.82 | -1.445% | 239,368 | -34.555% |
| 2026-04-08 | 23.06 | 23.19 | 22.03 | 22.14 | -1.644% | 194,860 | -35.501% |
| 2026-04-07 | 22.53 | 22.77 | 22.28 | 22.51 | -0.486% | 179,433 | -36.562% |
| 2026-04-06 | 22.68 | 23.75 | 22.61 | 22.62 | -0.177% | 216,780 | -36.870% |
| 2026-04-02 | 22.27 | 22.78 | 21.95 | 22.66 | +0.890% | 161,224 | -36.981% |
| 2026-04-01 | 22.47 | 22.74 | 22.28 | 22.46 | +0.447% | 235,252 | -36.420% |
| 2026-03-31 | 23.12 | 23.34 | 22.31 | 22.36 | -2.358% | 378,644 | -36.136% |
| 2026-03-30 | 22.43 | 22.97 | 22.38 | 22.90 | +3.107% | 267,314 | -37.642% |
| 2026-03-27 | 22.68 | 22.68 | 22.18 | 22.21 | -3.055% | 173,655 | -35.705% |
| 2026-03-26 | 22.76 | 23.41 | 22.68 | 22.91 | +0.219% | 225,044 | -37.669% |
| 2026-03-25 | 22.47 | 22.88 | 22.35 | 22.86 | +2.973% | 147,357 | -37.533% |
| 2026-03-24 | 22.18 | 22.77 | 21.79 | 22.20 | -0.804% | 256,933 | -35.676% |
| 2026-03-23 | 22.55 | 22.86 | 22.12 | 22.38 | +0.359% | 313,333 | -36.193% |
| 2026-03-20 | 22.47 | 22.51 | 22.11 | 22.30 | -1.152% | 588,656 | -35.964% |
| 2026-03-19 | 21.96 | 22.85 | 21.91 | 22.56 | +0.894% | 277,407 | -36.702% |
| 2026-03-18 | 22.56 | 23.06 | 22.31 | 22.36 | -1.973% | 224,283 | -36.136% |
| 2026-03-17 | 22.61 | 23.57 | 22.61 | 22.81 | +1.063% | 301,968 | -37.396% |
| 2026-03-16 | 23.46 | 23.66 | 22.53 | 22.57 | -2.674% | 316,145 | -36.730% |
| 2026-03-13 | 23.09 | 23.41 | 22.88 | 23.19 | +0.848% | 200,493 | -38.422% |
| 2026-03-12 | 22.96 | 23.82 | 22.54 | 23.00 | -0.969% | 323,394 | -37.900% |
| 2026-03-11 | 23.13 | 23.78 | 22.99 | 23.22 | +0.389% | 186,975 | -38.501% |
| 2026-03-10 | 23.34 | 23.57 | 22.91 | 23.13 | -1.742% | 313,234 | -38.262% |
| 2026-03-09 | 23.16 | 23.86 | 23.16 | 23.54 | +0.128% | 212,200 | -39.337% |
| 2026-03-06 | 23.09 | 23.58 | 23.06 | 23.51 | -0.381% | 340,667 | -39.260% |
| 2026-03-05 | 23.47 | 24.09 | 23.36 | 23.60 | -0.464% | 778,220 | -39.492% |
| 2026-03-04 | 23.40 | 23.95 | 23.39 | 23.71 | +1.542% | 250,057 | -39.772% |
| 2026-03-03 | 21.90 | 23.65 | 21.90 | 23.35 | +4.009% | 319,069 | -38.844% |
| 2026-03-02 | 21.85 | 22.75 | 21.85 | 22.45 | +0.313% | 191,236 | -36.392% |
| 2026-02-27 | 22.35 | 22.88 | 22.15 | 22.38 | -1.366% | 360,343 | -36.193% |
| 2026-02-26 | 22.30 | 22.89 | 22.20 | 22.69 | +1.978% | 193,179 | -37.065% |
| 2026-02-25 | 22.09 | 22.46 | 21.61 | 22.25 | +2.111% | 227,473 | -35.820% |
| 2026-02-24 | 21.36 | 22.08 | 21.30 | 21.79 | +1.727% | 346,570 | -34.465% |
| 2026-02-23 | 21.98 | 22.29 | 21.25 | 21.42 | -2.813% | 511,633 | -33.333% |
| 2026-02-20 | 21.68 | 22.54 | 21.68 | 22.04 | +1.661% | 242,859 | -35.209% |
| 2026-02-19 | 21.75 | 22.11 | 21.37 | 21.68 | -1.005% | 427,171 | -34.133% |
| 2026-02-18 | 22.08 | 22.42 | 21.82 | 21.90 | -0.455% | 585,492 | -34.795% |
| 2026-02-17 | 22.18 | 22.58 | 21.71 | 22.00 | -0.901% | 359,021 | -35.091% |
| 2026-02-13 | 20.97 | 22.23 | 20.93 | 22.20 | +5.513% | 444,266 | -35.676% |
| 2026-02-12 | 22.10 | 22.79 | 21.01 | 21.04 | -3.839% | 727,006 | -32.129% |
| 2026-02-11 | 23.04 | 23.04 | 21.77 | 21.88 | -5.240% | 545,344 | -34.735% |
| 2026-02-10 | 21.51 | 23.36 | 21.51 | 23.09 | +7.395% | 342,513 | -38.155% |
| 2026-02-09 | 20.66 | 22.02 | 20.66 | 21.50 | +2.527% | 797,735 | -33.581% |
| 2026-02-06 | 21.87 | 23.00 | 19.89 | 20.97 | +5.271% | 1,729,825 | -31.903% |
| 2026-02-05 | 20.51 | 20.83 | 19.89 | 19.92 | -3.861% | 393,485 | -28.313% |
| 2026-02-04 | 20.85 | 21.15 | 20.21 | 20.72 | -0.528% | 410,975 | -31.081% |
| 2026-02-03 | 22.02 | 22.17 | 20.65 | 20.83 | -5.275% | 438,588 | -31.445% |
| 2026-02-02 | 22.19 | 22.48 | 21.80 | 21.99 | -0.991% | 383,934 | -35.061% |
| 2026-01-30 | 21.58 | 22.67 | 21.58 | 22.21 | +1.881% | 775,086 | -35.705% |
| 2026-01-29 | 22.50 | 23.05 | 21.52 | 21.80 | -3.497% | 496,118 | -34.495% |
| 2026-01-28 | 23.31 | 23.63 | 22.27 | 22.59 | -3.130% | 335,571 | -36.786% |
| 2026-01-27 | 23.89 | 24.13 | 23.10 | 23.32 | -2.630% | 228,884 | -38.765% |
| 2026-01-26 | 24.22 | 25.24 | 23.63 | 23.95 | -1.440% | 213,452 | -40.376% |
| 2026-01-23 | 24.75 | 25.23 | 24.01 | 24.30 | -1.778% | 316,205 | -41.235% |
| 2026-01-22 | 24.47 | 24.98 | 24.47 | 24.74 | +2.063% | 352,622 | -42.280% |
| 2026-01-21 | 24.98 | 25.39 | 24.00 | 24.24 | -1.862% | 395,613 | -41.089% |
| 2026-01-20 | 24.32 | 25.02 | 24.32 | 24.70 | -0.604% | 276,614 | -42.186% |
| 2026-01-16 | 25.72 | 26.53 | 24.81 | 24.85 | -3.194% | 378,330 | -42.535% |
| 2026-01-15 | 27.13 | 27.46 | 25.60 | 25.67 | -4.996% | 383,795 | -44.371% |
| 2026-01-14 | 26.88 | 27.50 | 26.73 | 27.02 | +0.633% | 218,984 | -47.150% |
| 2026-01-13 | 27.15 | 27.39 | 26.64 | 26.85 | -0.813% | 254,501 | -46.816% |
| 2026-01-12 | 27.26 | 27.70 | 26.63 | 27.07 | -1.348% | 294,603 | -47.248% |
| 2026-01-09 | 27.25 | 27.86 | 26.75 | 27.44 | +0.697% | 167,386 | -47.959% |
| 2026-01-08 | 27.28 | 27.59 | 27.17 | 27.25 | -0.729% | 213,611 | -47.596% |
| 2026-01-07 | 27.12 | 27.56 | 26.88 | 27.45 | +1.591% | 148,810 | -47.978% |
| 2026-01-06 | 26.15 | 27.25 | 26.15 | 27.02 | +2.465% | 295,675 | -47.150% |
| 2026-01-05 | 25.25 | 26.52 | 25.25 | 26.37 | +4.436% | 207,878 | -45.848% |
| 2026-01-02 | 25.19 | 25.65 | 24.84 | 25.25 | +0.238% | 277,899 | -43.446% |
| 2025-12-31 | 25.90 | 26.00 | 25.12 | 25.19 | -2.741% | 223,820 | -43.311% |
| 2025-12-30 | 26.27 | 26.60 | 25.86 | 25.90 | -1.521% | 182,443 | -44.865% |
| 2025-12-29 | 26.06 | 26.47 | 24.38 | 26.30 | +0.535% | 248,300 | -45.703% |
| 2025-12-26 | 26.38 | 26.77 | 25.95 | 26.16 | -0.608% | 128,224 | -45.413% |
| 2025-12-24 | 26.26 | 26.53 | 26.08 | 26.32 | +0.076% | 156,193 | -45.745% |
| 2025-12-23 | 26.27 | 26.71 | 26.18 | 26.30 | -0.642% | 255,343 | -45.703% |
| 2025-12-22 | 25.93 | 26.64 | 25.93 | 26.47 | +2.201% | 296,064 | -46.052% |
| 2025-12-19 | 26.24 | 26.63 | 25.79 | 25.90 | -1.483% | 712,734 | -44.865% |
| 2025-12-18 | 25.83 | 26.51 | 25.83 | 26.29 | +2.415% | 272,075 | -45.683% |
| 2025-12-17 | 25.45 | 25.97 | 25.45 | 25.67 | +0.391% | 316,186 | -44.371% |
| 2025-12-16 | 25.00 | 25.64 | 24.92 | 25.57 | +2.076% | 319,041 | -44.153% |
| 2025-12-15 | 25.35 | 25.80 | 24.65 | 25.05 | -1.572% | 400,462 | -42.994% |
| 2025-12-12 | 25.43 | 25.96 | 25.21 | 25.45 | -0.118% | 418,546 | -43.890% |
| 2025-12-11 | 24.67 | 25.51 | 24.31 | 25.48 | +3.873% | 268,132 | -43.956% |
| 2025-12-10 | 23.80 | 24.54 | 23.80 | 24.53 | +2.636% | 451,399 | -41.786% |
| 2025-12-09 | 23.50 | 24.57 | 23.41 | 23.90 | +1.876% | 409,363 | -40.251% |
| 2025-12-08 | 23.35 | 23.72 | 23.14 | 23.46 | +1.077% | 242,667 | -39.130% |
| 2025-12-05 | 23.18 | 23.86 | 22.97 | 23.21 | +0.520% | 210,189 | -38.475% |
| 2025-12-04 | 23.43 | 23.50 | 23.08 | 23.09 | -1.156% | 249,715 | -38.155% |
| 2025-12-03 | 22.74 | 23.52 | 22.57 | 23.36 | +2.726% | 287,006 | -38.870% |
| 2025-12-02 | 23.70 | 24.14 | 22.68 | 22.74 | -3.603% | 378,964 | -37.203% |
| 2025-12-01 | 23.60 | 24.01 | 23.15 | 23.59 | -0.338% | 383,032 | -39.466% |
| 2025-11-28 | 23.73 | 23.98 | 23.56 | 23.67 | +0.424% | 145,391 | -39.670% |
| 2025-11-26 | 24.21 | 24.43 | 23.49 | 23.57 | -3.084% | 409,785 | -39.415% |
| 2025-11-25 | 24.10 | 25.04 | 24.00 | 24.32 | +1.843% | 202,553 | -41.283% |
| 2025-11-24 | 23.80 | 24.38 | 23.70 | 23.88 | -0.251% | 355,453 | -40.201% |
| 2025-11-21 | 23.55 | 24.63 | 23.55 | 23.94 | +2.133% | 435,223 | -40.351% |
| 2025-11-20 | 24.60 | 25.20 | 23.25 | 23.44 | -3.120% | 465,744 | -39.078% |
| 2025-11-19 | 25.66 | 26.41 | 24.20 | 24.20 | -6.817% | 588,778 | -40.980% |
| 2025-11-18 | 23.14 | 26.57 | 22.00 | 25.96 | -10.543% | 775,901 | -45.003% |
| 2025-11-17 | 28.67 | 29.69 | 28.67 | 29.02 | +0.607% | 269,917 | -50.801% |
| 2025-11-14 | 28.08 | 29.16 | 28.01 | 28.85 | +1.086% | 207,101 | -50.503% |
| 2025-11-13 | 29.15 | 29.28 | 28.40 | 28.54 | -2.693% | 272,513 | -49.965% |
| 2025-11-12 | 29.45 | 29.63 | 29.11 | 29.33 | +0.137% | 161,039 | -51.313% |
| 2025-11-11 | 29.37 | 29.54 | 28.78 | 29.29 | -0.306% | 97,286 | -51.246% |
| 2025-11-10 | 29.96 | 30.09 | 29.20 | 29.38 | -0.373% | 97,792 | -51.396% |
| 2025-11-07 | 29.52 | 29.80 | 29.19 | 29.49 | -0.169% | 107,711 | -51.577% |
| 2025-11-06 | 30.05 | 30.12 | 29.47 | 29.54 | -1.893% | 125,782 | -51.659% |
| 2025-11-05 | 30.12 | 31.25 | 29.48 | 30.11 | +0.266% | 241,068 | -52.574% |
| 2025-11-04 | 30.33 | 30.75 | 29.76 | 30.03 | -2.119% | 143,498 | -52.448% |
| 2025-11-03 | 30.76 | 31.32 | 29.90 | 30.68 | -0.228% | 226,790 | -53.455% |
| 2025-10-31 | 30.81 | 31.33 | 30.62 | 30.75 | -0.453% | 132,768 | -53.561% |
| 2025-10-30 | 31.48 | 31.68 | 30.62 | 30.89 | -2.801% | 164,855 | -53.771% |
| 2025-10-29 | 32.99 | 33.21 | 31.50 | 31.78 | -3.930% | 179,848 | -55.066% |
| 2025-10-28 | 33.01 | 33.53 | 32.94 | 33.08 | -0.091% | 145,790 | -56.832% |
| 2025-10-27 | 33.24 | 33.70 | 32.87 | 33.11 | +0.242% | 165,996 | -56.871% |
| 2025-10-24 | 32.26 | 33.97 | 32.00 | 33.03 | +3.510% | 231,494 | -56.767% |
| 2025-10-23 | 31.71 | 32.11 | 31.32 | 31.91 | +0.758% | 194,495 | -55.249% |
| 2025-10-22 | 30.91 | 31.67 | 30.45 | 31.67 | +2.260% | 201,938 | -54.910% |
| 2025-10-21 | 32.18 | 32.63 | 30.85 | 30.97 | -4.236% | 255,758 | -53.891% |
| 2025-10-20 | 31.85 | 32.64 | 31.17 | 32.34 | +2.277% | 107,759 | -55.844% |
| 2025-10-17 | 31.83 | 32.09 | 31.56 | 31.62 | -1.095% | 107,046 | -54.839% |
| 2025-10-16 | 32.03 | 32.33 | 31.55 | 31.97 | -0.374% | 141,158 | -55.333% |
| 2025-10-15 | 31.79 | 32.21 | 31.60 | 32.09 | +1.390% | 112,916 | -55.500% |
| 2025-10-14 | 30.72 | 31.84 | 30.72 | 31.65 | +2.031% | 103,274 | -54.882% |
| 2025-10-13 | 30.85 | 31.25 | 30.56 | 31.02 | +1.505% | 91,859 | -53.965% |
| 2025-10-10 | 31.80 | 32.12 | 30.54 | 30.56 | -3.869% | 114,085 | -53.272% |
| 2025-10-09 | 31.78 | 32.02 | 31.26 | 31.79 | +0.379% | 86,818 | -55.080% |
| 2025-10-08 | 32.26 | 32.37 | 30.90 | 31.67 | -1.000% | 176,125 | -54.910% |
| 2025-10-07 | 32.93 | 32.93 | 31.73 | 31.99 | -2.825% | 98,282 | -55.361% |
| 2025-10-06 | 33.12 | 33.59 | 32.88 | 32.92 | -0.363% | 130,066 | -56.622% |
| 2025-10-03 | 32.49 | 33.35 | 32.49 | 33.04 | +1.568% | 117,576 | -56.780% |
| 2025-10-02 | 32.16 | 32.60 | 31.75 | 32.53 | +1.150% | 140,980 | -56.102% |
| 2025-10-01 | 32.11 | 32.22 | 31.39 | 32.16 | -0.924% | 142,390 | -55.597% |
| 2025-09-30 | 32.71 | 32.87 | 32.04 | 32.46 | -0.734% | 181,322 | -56.007% |
| 2025-09-29 | 32.06 | 32.77 | 31.44 | 32.70 | +2.124% | 178,607 | -56.330% |
| 2025-09-26 | 31.49 | 32.72 | 31.49 | 32.02 | +1.425% | 233,180 | -55.403% |
| 2025-09-25 | 31.54 | 31.64 | 30.62 | 31.57 | -0.442% | 147,792 | -54.767% |
| 2025-09-24 | 31.53 | 32.17 | 31.50 | 31.71 | +0.859% | 168,899 | -54.967% |
| 2025-09-23 | 32.01 | 32.15 | 31.24 | 31.44 | -1.349% | 127,359 | -54.580% |
| 2025-09-22 | 31.82 | 32.00 | 31.18 | 31.87 | -0.624% | 211,509 | -55.193% |
| 2025-09-19 | 32.18 | 32.48 | 31.60 | 32.07 | -0.342% | 582,168 | -55.472% |
| 2025-09-18 | 30.81 | 32.31 | 30.81 | 32.18 | +5.508% | 202,081 | -55.625% |
| 2025-09-17 | 30.93 | 30.98 | 29.87 | 30.50 | -1.835% | 278,620 | -53.180% |
| 2025-09-16 | 30.75 | 31.21 | 30.50 | 31.07 | +0.942% | 199,402 | -54.039% |
| 2025-09-15 | 30.26 | 30.91 | 30.26 | 30.78 | +1.551% | 126,640 | -53.606% |
| 2025-09-12 | 30.98 | 30.98 | 30.26 | 30.31 | -2.697% | 128,437 | -52.887% |
| 2025-09-11 | 30.34 | 31.20 | 30.20 | 31.15 | +3.248% | 141,899 | -54.157% |
| 2025-09-10 | 31.01 | 31.19 | 29.99 | 30.17 | -2.803% | 128,359 | -52.668% |
| 2025-09-09 | 30.97 | 31.05 | 30.53 | 31.04 | +0.291% | 130,301 | -53.995% |
| 2025-09-08 | 30.72 | 31.55 | 30.46 | 30.95 | +1.210% | 163,641 | -53.861% |
| 2025-09-05 | 30.23 | 30.78 | 30.00 | 30.58 | +1.460% | 120,711 | -53.303% |
| 2025-09-04 | 29.50 | 30.16 | 29.22 | 30.14 | +2.447% | 127,333 | -52.621% |
| 2025-09-03 | 30.41 | 30.41 | 29.20 | 29.42 | -3.950% | 240,297 | -51.462% |
| 2025-09-02 | 31.04 | 31.59 | 30.58 | 30.63 | -2.607% | 178,353 | -53.379% |
| 2025-08-29 | 31.37 | 32.00 | 31.29 | 31.45 | +0.223% | 206,971 | -54.595% |
| 2025-08-28 | 31.15 | 31.53 | 30.89 | 31.38 | +1.357% | 146,694 | -54.493% |
| 2025-08-27 | 30.74 | 31.49 | 30.64 | 30.96 | +0.716% | 153,410 | -53.876% |
| 2025-08-26 | 30.99 | 31.41 | 30.60 | 30.74 | -1.030% | 167,043 | -53.546% |
| 2025-08-25 | 31.38 | 31.67 | 30.97 | 31.06 | -1.802% | 209,035 | -54.024% |
| 2025-08-22 | 30.63 | 31.82 | 30.45 | 31.63 | +3.705% | 573,226 | -54.853% |
| 2025-08-21 | 30.77 | 31.26 | 30.09 | 30.50 | -0.942% | 176,200 | -53.180% |
| 2025-08-20 | 31.11 | 31.64 | 30.60 | 30.79 | -0.933% | 155,483 | -53.621% |
| 2025-08-19 | 31.30 | 31.67 | 31.00 | 31.08 | -0.766% | 241,374 | -54.054% |
| 2025-08-18 | 31.36 | 31.81 | 31.14 | 31.32 | -0.128% | 213,111 | -54.406% |
| 2025-08-15 | 32.01 | 32.16 | 31.26 | 31.36 | -1.816% | 299,758 | -54.464% |
| 2025-08-14 | 32.58 | 32.70 | 31.75 | 31.94 | -3.065% | 215,483 | -55.291% |
| 2025-08-13 | 32.50 | 33.44 | 32.25 | 32.95 | +2.616% | 364,052 | -56.662% |
| 2025-08-12 | 31.50 | 32.19 | 31.35 | 32.11 | +2.066% | 256,392 | -55.528% |
| 2025-08-11 | 32.10 | 32.31 | 31.23 | 31.46 | -0.788% | 361,328 | -54.609% |
| 2025-08-08 | 30.00 | 32.33 | 29.94 | 31.71 | +11.263% | 581,537 | -54.967% |
| 2025-08-07 | 28.69 | 28.83 | 28.02 | 28.50 | +0.317% | 194,493 | -49.895% |
| 2025-08-06 | 28.03 | 28.61 | 28.02 | 28.41 | +1.103% | 184,399 | -49.736% |
| 2025-08-05 | 28.62 | 28.65 | 28.06 | 28.10 | -1.334% | 342,780 | -49.181% |
| 2025-08-04 | 28.18 | 28.82 | 28.12 | 28.48 | +1.714% | 214,723 | -49.860% |
| 2025-08-01 | 27.76 | 28.50 | 27.73 | 28.00 | +0.071% | 338,595 | -49.000% |
| 2025-07-31 | 28.45 | 28.45 | 27.70 | 27.98 | -1.756% | 384,458 | -48.964% |
| 2025-07-30 | 28.75 | 28.89 | 28.38 | 28.48 | -0.593% | 330,322 | -49.860% |
| 2025-07-29 | 29.18 | 29.52 | 28.18 | 28.65 | -0.934% | 136,245 | -50.157% |
| 2025-07-28 | 28.85 | 29.53 | 28.67 | 28.92 | +0.802% | 217,263 | -50.622% |
| 2025-07-25 | 28.62 | 28.99 | 28.43 | 28.69 | +0.667% | 188,724 | -50.227% |
| 2025-07-24 | 29.00 | 29.16 | 28.47 | 28.50 | -1.724% | 217,742 | -49.895% |
| 2025-07-23 | 28.80 | 29.30 | 28.51 | 29.00 | +0.659% | 271,508 | -50.759% |
| 2025-07-22 | 28.91 | 29.33 | 28.78 | 28.81 | -0.277% | 276,313 | -50.434% |
| 2025-07-21 | 28.70 | 29.18 | 28.67 | 28.89 | +0.908% | 373,322 | -50.571% |
| 2025-07-18 | 29.31 | 29.48 | 28.61 | 28.63 | -1.276% | 337,467 | -50.122% |
| 2025-07-17 | 28.78 | 29.24 | 28.63 | 29.00 | +0.729% | 354,195 | -50.759% |
| 2025-07-16 | 28.15 | 29.18 | 28.02 | 28.79 | +2.565% | 479,362 | -50.399% |
| 2025-07-15 | 28.20 | 28.77 | 27.51 | 28.07 | -0.071% | 394,976 | -49.127% |
| 2025-07-14 | 28.25 | 28.68 | 28.00 | 28.09 | -0.531% | 334,052 | -49.163% |
| 2025-07-11 | 28.69 | 28.89 | 28.05 | 28.24 | -2.419% | 203,245 | -49.433% |
| 2025-07-10 | 29.59 | 30.10 | 28.91 | 28.94 | -2.263% | 277,193 | -50.657% |
| 2025-07-09 | 28.96 | 29.65 | 28.57 | 29.61 | +2.812% | 302,149 | -51.773% |
| 2025-07-08 | 29.30 | 29.69 | 28.63 | 28.80 | -0.895% | 573,756 | -50.417% |
| 2025-07-07 | 28.90 | 29.44 | 28.69 | 29.06 | +0.207% | 516,546 | -50.860% |
| 2025-07-03 | 28.66 | 29.28 | 28.52 | 29.00 | +1.434% | 184,026 | -50.759% |
| 2025-07-02 | 27.81 | 28.65 | 27.59 | 28.59 | +2.805% | 323,796 | -50.052% |
| 2025-07-01 | 27.30 | 28.32 | 27.03 | 27.81 | +1.201% | 366,398 | -48.652% |
| 2025-06-30 | 26.55 | 27.87 | 26.55 | 27.48 | +3.953% | 435,728 | -48.035% |
| 2025-06-27 | 25.83 | 26.68 | 25.60 | 26.43 | +2.860% | 726,900 | -45.981% |
| 2025-06-26 | 25.47 | 25.82 | 25.14 | 25.70 | +1.541% | 333,143 | -44.436% |
| 2025-06-25 | 25.76 | 26.05 | 25.21 | 25.31 | -1.364% | 503,852 | -43.580% |
| 2025-06-24 | 25.33 | 26.03 | 25.11 | 25.66 | +1.745% | 294,169 | -44.349% |
| 2025-06-23 | 24.48 | 25.30 | 24.35 | 25.22 | +2.437% | 416,930 | -43.378% |
| 2025-06-20 | 25.60 | 25.80 | 24.57 | 24.62 | -3.678% | 674,239 | -41.998% |
| 2025-06-18 | 24.71 | 25.58 | 24.49 | 25.56 | +3.734% | 344,310 | -44.131% |
| 2025-06-17 | 23.80 | 24.69 | 23.80 | 24.64 | +2.752% | 489,021 | -42.045% |
| 2025-06-16 | 23.13 | 24.42 | 23.00 | 23.98 | +4.991% | 582,613 | -40.450% |
| 2025-06-13 | 23.96 | 24.30 | 22.64 | 22.84 | -6.086% | 476,647 | -37.478% |
| 2025-06-12 | 24.70 | 24.79 | 24.29 | 24.32 | -1.777% | 335,396 | -41.283% |
| 2025-06-11 | 24.81 | 25.01 | 24.68 | 24.76 | -0.121% | 240,275 | -42.326% |
| 2025-06-10 | 24.96 | 25.08 | 24.68 | 24.79 | -0.040% | 203,441 | -42.396% |
| 2025-06-09 | 25.03 | 25.20 | 24.50 | 24.80 | -0.121% | 383,877 | -42.419% |
| 2025-06-06 | 24.99 | 25.20 | 23.86 | 24.83 | -0.121% | 405,118 | -42.489% |
| 2025-06-05 | 25.17 | 25.28 | 24.85 | 24.86 | -0.639% | 347,147 | -42.558% |
| 2025-06-04 | 24.87 | 25.14 | 24.65 | 25.02 | +0.806% | 319,204 | -42.926% |
| 2025-06-03 | 23.79 | 24.88 | 23.63 | 24.82 | +4.154% | 467,253 | -42.466% |
| 2025-06-02 | 24.59 | 24.74 | 23.80 | 23.83 | -3.561% | 602,081 | -40.076% |
| 2025-05-30 | 25.18 | 25.70 | 24.68 | 24.71 | -2.293% | 1,179,635 | -42.210% |
| 2025-05-29 | 25.13 | 25.64 | 24.91 | 25.29 | +0.797% | 494,988 | -43.535% |
| 2025-05-28 | 25.28 | 25.42 | 24.88 | 25.09 | -0.947% | 738,455 | -43.085% |
| 2025-05-27 | 25.20 | 25.72 | 24.91 | 25.33 | +1.361% | 248,034 | -43.624% |
| 2025-05-23 | 24.85 | 25.29 | 24.35 | 24.99 | -0.518% | 192,969 | -42.857% |
| 2025-05-22 | 24.95 | 25.50 | 24.80 | 25.12 | +0.239% | 184,263 | -43.153% |
| 2025-05-21 | 25.72 | 26.04 | 24.90 | 25.06 | -3.019% | 296,050 | -43.017% |
| 2025-05-20 | 25.31 | 25.89 | 25.03 | 25.84 | +2.256% | 385,530 | -44.737% |
| 2025-05-19 | 26.01 | 26.19 | 24.70 | 25.27 | -3.550% | 291,492 | -43.490% |
| 2025-05-16 | 26.34 | 26.68 | 25.43 | 26.20 | -0.758% | 282,575 | -45.496% |
| 2025-05-15 | 26.62 | 26.95 | 26.30 | 26.40 | -1.308% | 261,864 | -45.909% |
| 2025-05-14 | 24.94 | 26.87 | 24.76 | 26.75 | +7.863% | 612,799 | -46.617% |
| 2025-05-13 | 25.35 | 25.46 | 24.30 | 24.80 | -2.208% | 778,267 | -42.419% |
| 2025-05-12 | 25.66 | 26.09 | 24.95 | 25.36 | -1.169% | 552,193 | -43.691% |
| 2025-05-09 | 24.46 | 26.22 | 22.84 | 25.66 | -4.610% | 809,682 | -44.349% |
| 2025-05-08 | 26.65 | 27.27 | 26.50 | 26.90 | +1.242% | 247,377 | -46.914% |
| 2025-05-07 | 26.34 | 26.98 | 26.19 | 26.57 | +0.988% | 275,469 | -46.255% |
| 2025-05-06 | 25.50 | 26.41 | 25.50 | 26.31 | +3.136% | 385,587 | -45.724% |
| 2025-05-05 | 24.60 | 25.76 | 24.58 | 25.51 | +0.473% | 109,514 | -44.022% |
| 2025-05-02 | 25.33 | 25.66 | 25.20 | 25.39 | +0.834% | 81,449 | -43.757% |
| 2025-05-01 | 25.29 | 25.36 | 24.94 | 25.18 | +0.239% | 92,958 | -43.288% |
| 2025-04-30 | 25.13 | 25.27 | 24.75 | 25.12 | -1.529% | 131,353 | -43.153% |
| 2025-04-29 | 25.11 | 25.66 | 25.07 | 25.51 | +1.311% | 139,702 | -44.022% |
| 2025-04-28 | 25.26 | 25.30 | 24.79 | 25.18 | -0.119% | 151,364 | -43.288% |
| 2025-04-25 | 25.26 | 25.34 | 25.02 | 25.21 | -1.176% | 97,569 | -43.356% |
| 2025-04-24 | 25.46 | 25.54 | 25.13 | 25.51 | +0.334% | 111,814 | -44.022% |
| 2025-04-23 | 25.96 | 26.29 | 25.36 | 25.43 | +0.217% | 153,408 | -43.835% |
| 2025-04-22 | 24.66 | 25.52 | 24.56 | 25.37 | +3.593% | 136,190 | -43.713% |
| 2025-04-21 | 25.05 | 25.05 | 23.91 | 24.49 | -2.624% | 284,891 | -41.690% |
| 2025-04-17 | 25.02 | 25.30 | 24.34 | 25.15 | +0.199% | 193,660 | -43.221% |
| 2025-04-16 | 24.79 | 25.20 | 24.66 | 25.10 | +0.763% | 195,909 | -43.108% |
| 2025-04-15 | 24.68 | 24.96 | 24.10 | 24.91 | +1.301% | 171,515 | -42.674% |
| 2025-04-14 | 24.36 | 24.69 | 24.00 | 24.59 | 0.000% | 204,369 | -41.928% |