INMD
InMode Ltd.
stockNASDAQ
Market OpenOct 5, 2026 1:25:32 PM EDT
14.12USD+0.248%(+0.04)263,656
14.12Bid14.13Ask0.01SpreadINMD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.07 | 14.18 | 14.06 | 14.12 | +0.213% | 263,656 | 0.000% |
| 2026-10-02 | 14.06 | 14.15 | 13.98 | 14.09 | +0.285% | 616,358 | +0.213% |
| 2026-10-01 | 14.08 | 14.18 | 13.97 | 14.05 | -0.847% | 561,660 | +0.498% |
| 2026-09-30 | 14.21 | 14.21 | 14.11 | 14.17 | -0.352% | 378,732 | -0.353% |
| 2026-09-29 | 14.19 | 14.23 | 14.09 | 14.22 | +0.106% | 362,737 | -0.703% |
| 2026-09-28 | 14.26 | 14.29 | 14.19 | 14.21 | -0.386% | 201,736 | -0.598% |
| 2026-09-25 | 14.17 | 14.33 | 14.16 | 14.26 | +0.493% | 412,414 | -0.982% |
| 2026-09-24 | 14.24 | 14.29 | 14.15 | 14.19 | 0.000% | 439,574 | -0.493% |
| 2026-09-23 | 14.43 | 14.44 | 14.18 | 14.19 | -1.799% | 381,838 | -0.493% |
| 2026-09-22 | 14.54 | 14.62 | 14.42 | 14.45 | -0.345% | 346,642 | -2.284% |
| 2026-09-21 | 14.38 | 14.51 | 14.31 | 14.50 | +1.045% | 336,473 | -2.621% |
| 2026-09-18 | 14.49 | 14.52 | 14.29 | 14.35 | -1.307% | 758,086 | -1.603% |
| 2026-09-17 | 14.68 | 14.68 | 14.52 | 14.54 | -0.274% | 413,636 | -2.889% |
| 2026-09-16 | 14.81 | 14.81 | 14.33 | 14.58 | -1.950% | 958,189 | -3.155% |
| 2026-09-15 | 14.84 | 14.92 | 14.76 | 14.87 | -0.134% | 585,999 | -5.044% |
| 2026-09-14 | 14.94 | 14.97 | 14.84 | 14.89 | -0.067% | 249,843 | -5.171% |
| 2026-09-11 | 14.78 | 14.93 | 14.71 | 14.90 | +0.880% | 450,769 | -5.235% |
| 2026-09-10 | 14.72 | 14.84 | 14.60 | 14.77 | -0.135% | 825,023 | -4.401% |
| 2026-09-09 | 14.81 | 14.95 | 14.71 | 14.79 | -0.135% | 621,120 | -4.530% |
| 2026-09-08 | 14.80 | 14.95 | 14.72 | 14.81 | -0.671% | 624,411 | -4.659% |
| 2026-09-04 | 14.79 | 14.94 | 14.77 | 14.91 | +0.472% | 449,386 | -5.298% |
| 2026-09-03 | 14.99 | 15.04 | 14.77 | 14.84 | -0.736% | 523,009 | -4.852% |
| 2026-09-02 | 15.01 | 15.10 | 14.92 | 14.95 | -0.532% | 412,749 | -5.552% |
| 2026-09-01 | 14.99 | 15.20 | 14.93 | 15.03 | +0.468% | 799,934 | -6.055% |
| 2026-08-31 | 14.85 | 14.98 | 14.75 | 14.96 | +0.741% | 698,836 | -5.615% |
| 2026-08-28 | 14.88 | 14.94 | 14.83 | 14.85 | +0.067% | 456,671 | -4.916% |
| 2026-08-27 | 14.87 | 14.93 | 14.78 | 14.84 | -0.603% | 322,483 | -4.852% |
| 2026-08-26 | 15.00 | 15.02 | 14.90 | 14.93 | -0.665% | 319,179 | -5.425% |
| 2026-08-25 | 15.10 | 15.16 | 15.01 | 15.03 | -0.464% | 298,727 | -6.055% |
| 2026-08-24 | 15.09 | 15.17 | 15.03 | 15.10 | +0.266% | 425,023 | -6.490% |
| 2026-08-21 | 14.92 | 15.11 | 14.92 | 15.06 | +0.938% | 304,448 | -6.242% |
| 2026-08-20 | 14.95 | 15.00 | 14.85 | 14.92 | -0.798% | 433,200 | -5.362% |
| 2026-08-19 | 15.02 | 15.13 | 14.95 | 15.04 | +0.334% | 491,749 | -6.117% |
| 2026-08-18 | 15.06 | 15.09 | 14.94 | 14.99 | -0.200% | 375,898 | -5.804% |
| 2026-08-17 | 15.13 | 15.15 | 14.96 | 15.02 | -0.858% | 548,989 | -5.992% |
| 2026-08-14 | 15.25 | 15.31 | 15.10 | 15.15 | -0.329% | 350,548 | -6.799% |
| 2026-08-13 | 15.30 | 15.38 | 15.09 | 15.20 | -0.197% | 347,695 | -7.105% |
| 2026-08-12 | 15.02 | 15.28 | 15.02 | 15.23 | +0.594% | 358,414 | -7.288% |
| 2026-08-11 | 15.21 | 15.34 | 15.12 | 15.14 | -0.329% | 355,426 | -6.737% |
| 2026-08-10 | 15.21 | 15.26 | 15.12 | 15.19 | -0.784% | 459,777 | -7.044% |
| 2026-08-07 | 15.10 | 15.36 | 15.09 | 15.31 | +1.257% | 397,216 | -7.773% |
| 2026-08-06 | 15.24 | 15.29 | 15.06 | 15.12 | -0.592% | 498,722 | -6.614% |
| 2026-08-05 | 14.97 | 15.31 | 14.97 | 15.21 | -1.041% | 533,620 | -7.166% |
| 2026-08-04 | 15.33 | 15.38 | 15.24 | 15.37 | +0.130% | 359,201 | -8.133% |
| 2026-08-03 | 15.29 | 15.39 | 15.26 | 15.35 | +1.387% | 394,623 | -8.013% |
| 2026-07-31 | 15.09 | 15.19 | 14.99 | 15.14 | +0.298% | 472,629 | -6.737% |
| 2026-07-30 | 15.15 | 15.15 | 14.94 | 15.10 | -0.363% | 682,337 | -6.459% |
| 2026-07-29 | 15.38 | 15.51 | 14.98 | 15.15 | -2.069% | 866,664 | -6.799% |
| 2026-07-28 | 15.27 | 15.60 | 15.27 | 15.47 | +0.585% | 586,146 | -8.727% |
| 2026-07-27 | 15.25 | 15.56 | 15.21 | 15.38 | +1.384% | 688,606 | -8.192% |
| 2026-07-24 | 15.16 | 15.35 | 15.11 | 15.17 | +0.530% | 419,196 | -6.922% |
| 2026-07-23 | 15.19 | 15.19 | 14.99 | 15.09 | -0.724% | 536,870 | -6.428% |
| 2026-07-22 | 15.36 | 15.36 | 15.16 | 15.20 | -1.042% | 373,547 | -7.105% |
| 2026-07-21 | 15.37 | 15.39 | 15.20 | 15.36 | 0.000% | 387,930 | -8.073% |
| 2026-07-20 | 15.42 | 15.55 | 15.34 | 15.36 | -0.711% | 444,804 | -8.073% |
| 2026-07-17 | 15.61 | 15.67 | 15.39 | 15.47 | -0.802% | 609,926 | -8.727% |
| 2026-07-16 | 15.25 | 15.63 | 15.25 | 15.60 | +2.062% | 1,034,723 | -9.458% |
| 2026-07-15 | 14.89 | 15.36 | 14.86 | 15.28 | +2.413% | 516,722 | -7.592% |
| 2026-07-14 | 15.15 | 15.16 | 14.86 | 14.92 | -1.518% | 599,091 | -5.362% |
| 2026-07-13 | 15.20 | 15.29 | 15.08 | 15.15 | -0.851% | 693,079 | -6.799% |
| 2026-07-10 | 15.00 | 15.36 | 14.90 | 15.28 | +1.799% | 823,376 | -7.592% |
| 2026-07-09 | 15.30 | 15.37 | 14.82 | 15.01 | +3.804% | 1,684,399 | -5.929% |
| 2026-07-08 | 14.46 | 14.54 | 14.40 | 14.46 | -0.550% | 450,401 | -2.351% |
| 2026-07-07 | 14.64 | 14.65 | 14.46 | 14.54 | -0.411% | 409,945 | -2.889% |
| 2026-07-06 | 14.80 | 14.80 | 14.53 | 14.60 | -1.351% | 467,184 | -3.288% |
| 2026-07-02 | 14.74 | 14.91 | 14.67 | 14.80 | +0.817% | 688,270 | -4.595% |
| 2026-07-01 | 14.56 | 14.78 | 14.40 | 14.68 | +0.410% | 526,336 | -3.815% |
| 2026-06-30 | 14.70 | 14.76 | 14.49 | 14.62 | -0.814% | 834,897 | -3.420% |
| 2026-06-29 | 14.55 | 14.78 | 14.55 | 14.74 | +0.752% | 591,784 | -4.206% |
| 2026-06-26 | 14.68 | 14.80 | 14.37 | 14.63 | -1.215% | 1,141,040 | -3.486% |
| 2026-06-25 | 14.75 | 14.96 | 14.63 | 14.81 | +0.135% | 1,272,696 | -4.659% |
| 2026-06-24 | 14.87 | 15.19 | 14.62 | 14.79 | +10.787% | 3,497,411 | -4.530% |
| 2026-06-23 | 13.23 | 13.39 | 13.23 | 13.35 | +1.060% | 521,567 | +5.768% |
| 2026-06-22 | 13.30 | 13.42 | 13.21 | 13.21 | -1.418% | 721,843 | +6.889% |
| 2026-06-18 | 13.46 | 13.48 | 13.29 | 13.40 | +0.299% | 568,624 | +5.373% |
| 2026-06-17 | 13.45 | 13.56 | 13.35 | 13.36 | -0.964% | 618,743 | +5.689% |
| 2026-06-16 | 13.57 | 13.60 | 13.38 | 13.49 | -0.590% | 652,269 | +4.670% |
| 2026-06-15 | 13.50 | 13.57 | 13.40 | 13.57 | +0.892% | 673,049 | +4.053% |
| 2026-06-12 | 13.54 | 13.54 | 13.39 | 13.45 | -0.297% | 448,470 | +4.981% |
| 2026-06-11 | 13.33 | 13.58 | 13.33 | 13.49 | +0.148% | 515,487 | +4.670% |
| 2026-06-10 | 13.53 | 13.60 | 13.46 | 13.47 | -0.664% | 487,915 | +4.826% |
| 2026-06-09 | 13.53 | 13.66 | 13.46 | 13.56 | +0.444% | 526,309 | +4.130% |
| 2026-06-08 | 13.60 | 13.69 | 13.46 | 13.50 | -0.295% | 426,089 | +4.593% |
| 2026-06-05 | 13.64 | 13.69 | 13.46 | 13.54 | -0.587% | 497,289 | +4.284% |
| 2026-06-04 | 13.50 | 13.68 | 13.50 | 13.62 | +0.964% | 406,164 | +3.671% |
| 2026-06-03 | 13.49 | 13.51 | 13.35 | 13.49 | -0.074% | 732,033 | +4.670% |
| 2026-06-02 | 13.60 | 13.68 | 13.42 | 13.50 | -0.662% | 573,871 | +4.593% |
| 2026-06-01 | 13.80 | 13.81 | 13.59 | 13.59 | -2.441% | 791,870 | +3.900% |
| 2026-05-29 | 14.10 | 14.18 | 13.89 | 13.93 | -0.854% | 979,829 | +1.364% |
| 2026-05-28 | 13.79 | 14.09 | 13.77 | 14.05 | +1.738% | 721,219 | +0.498% |
| 2026-05-27 | 13.84 | 13.93 | 13.65 | 13.81 | 0.000% | 1,024,481 | +2.245% |
| 2026-05-26 | 13.69 | 13.90 | 13.67 | 13.81 | +0.509% | 1,193,032 | +2.245% |
| 2026-05-22 | 13.87 | 14.10 | 13.73 | 13.74 | -0.651% | 1,265,424 | +2.766% |
| 2026-05-21 | 13.93 | 14.10 | 13.80 | 13.83 | -1.355% | 2,742,948 | +2.097% |
| 2026-05-20 | 13.76 | 14.06 | 13.67 | 14.02 | +0.358% | 855,551 | +0.713% |
| 2026-05-19 | 14.07 | 14.11 | 13.91 | 13.97 | -0.922% | 760,699 | +1.074% |
| 2026-05-18 | 13.92 | 14.14 | 13.92 | 14.10 | +1.439% | 967,516 | +0.142% |
| 2026-05-15 | 14.09 | 14.15 | 13.88 | 13.90 | -1.068% | 773,429 | +1.583% |
| 2026-05-14 | 14.10 | 14.12 | 13.87 | 14.05 | +0.071% | 978,765 | +0.498% |
| 2026-05-13 | 13.82 | 14.05 | 13.76 | 14.04 | +1.518% | 1,046,725 | +0.570% |
| 2026-05-12 | 13.77 | 13.84 | 13.68 | 13.83 | +0.436% | 1,101,951 | +2.097% |
| 2026-05-11 | 13.86 | 14.01 | 13.63 | 13.77 | -1.361% | 1,373,390 | +2.542% |
| 2026-05-08 | 13.98 | 14.15 | 13.85 | 13.96 | +0.287% | 1,384,473 | +1.146% |
| 2026-05-07 | 13.59 | 14.23 | 13.49 | 13.92 | +2.428% | 1,564,515 | +1.437% |
| 2026-05-06 | 13.40 | 13.62 | 13.25 | 13.59 | -5.625% | 1,966,036 | +3.900% |
| 2026-05-05 | 14.35 | 14.43 | 14.13 | 14.40 | +0.629% | 581,140 | -1.944% |
| 2026-05-04 | 14.33 | 14.49 | 14.28 | 14.31 | -0.694% | 343,725 | -1.328% |
| 2026-05-01 | 14.46 | 14.51 | 14.33 | 14.41 | -0.415% | 316,033 | -2.012% |
| 2026-04-30 | 14.01 | 14.47 | 14.00 | 14.47 | +3.653% | 365,774 | -2.419% |
| 2026-04-29 | 14.15 | 14.15 | 13.92 | 13.96 | -1.759% | 389,337 | +1.146% |
| 2026-04-28 | 14.33 | 14.37 | 14.15 | 14.21 | -0.699% | 303,481 | -0.633% |
| 2026-04-27 | 14.40 | 14.49 | 14.30 | 14.31 | -0.625% | 352,098 | -1.328% |
| 2026-04-24 | 14.41 | 14.41 | 14.19 | 14.40 | +0.279% | 404,032 | -1.944% |
| 2026-04-23 | 14.41 | 14.41 | 14.17 | 14.36 | -0.347% | 453,467 | -1.671% |
| 2026-04-22 | 14.62 | 14.71 | 14.40 | 14.41 | -0.689% | 478,224 | -2.012% |
| 2026-04-21 | 14.60 | 14.71 | 14.49 | 14.51 | -0.412% | 361,156 | -2.688% |
| 2026-04-20 | 14.55 | 14.80 | 14.53 | 14.57 | -0.546% | 833,385 | -3.089% |
| 2026-04-17 | 14.49 | 14.84 | 14.45 | 14.65 | +2.233% | 872,469 | -3.618% |
| 2026-04-16 | 14.25 | 14.38 | 14.20 | 14.33 | +0.561% | 1,186,476 | -1.465% |
| 2026-04-15 | 14.20 | 14.28 | 13.98 | 14.25 | +0.778% | 660,871 | -0.912% |
| 2026-04-14 | 13.99 | 14.27 | 13.99 | 14.14 | +1.072% | 779,705 | -0.141% |
| 2026-04-13 | 13.70 | 13.99 | 13.61 | 13.99 | +3.400% | 842,768 | +0.929% |
| 2026-04-10 | 13.68 | 13.78 | 13.35 | 13.53 | -1.169% | 1,192,289 | +4.361% |
| 2026-04-09 | 13.71 | 13.84 | 13.65 | 13.69 | -0.653% | 765,144 | +3.141% |
| 2026-04-08 | 13.91 | 13.96 | 13.73 | 13.78 | +0.952% | 556,013 | +2.467% |
| 2026-04-07 | 13.69 | 13.77 | 13.60 | 13.65 | -0.438% | 896,339 | +3.443% |
| 2026-04-06 | 13.79 | 13.85 | 13.71 | 13.71 | -0.580% | 312,835 | +2.991% |
| 2026-04-02 | 13.44 | 13.80 | 13.44 | 13.79 | +0.657% | 661,915 | +2.393% |
| 2026-04-01 | 13.77 | 13.85 | 13.70 | 13.70 | +0.146% | 682,810 | +3.066% |
| 2026-03-31 | 13.49 | 13.76 | 13.43 | 13.68 | +2.013% | 1,088,449 | +3.216% |
| 2026-03-30 | 13.40 | 13.61 | 13.21 | 13.41 | +0.075% | 1,057,454 | +5.295% |
| 2026-03-27 | 13.65 | 13.72 | 13.39 | 13.40 | -2.545% | 985,506 | +5.373% |
| 2026-03-26 | 13.61 | 13.84 | 13.61 | 13.75 | 0.000% | 660,482 | +2.691% |
| 2026-03-25 | 13.81 | 13.84 | 13.61 | 13.75 | +0.365% | 829,692 | +2.691% |
| 2026-03-24 | 13.73 | 13.81 | 13.69 | 13.70 | -0.218% | 782,088 | +3.066% |
| 2026-03-23 | 13.73 | 13.89 | 13.58 | 13.73 | +1.478% | 1,113,315 | +2.840% |
| 2026-03-20 | 13.75 | 13.79 | 13.36 | 13.53 | -1.885% | 1,398,839 | +4.361% |
| 2026-03-19 | 13.39 | 13.80 | 13.39 | 13.79 | +2.528% | 2,244,889 | +2.393% |
| 2026-03-18 | 13.62 | 13.71 | 13.40 | 13.45 | -1.465% | 1,283,864 | +4.981% |
| 2026-03-17 | 13.54 | 13.72 | 13.48 | 13.65 | +1.638% | 1,523,593 | +3.443% |
| 2026-03-16 | 13.56 | 13.65 | 13.32 | 13.43 | -0.812% | 1,196,276 | +5.138% |
| 2026-03-13 | 13.71 | 13.86 | 13.36 | 13.54 | +6.113% | 1,928,097 | +4.284% |
| 2026-03-12 | 13.10 | 13.10 | 12.72 | 12.76 | -2.892% | 1,357,510 | +10.658% |
| 2026-03-11 | 13.29 | 13.33 | 13.02 | 13.14 | -0.980% | 449,543 | +7.458% |
| 2026-03-10 | 13.19 | 13.40 | 13.05 | 13.27 | -0.150% | 727,037 | +6.405% |
| 2026-03-09 | 13.10 | 13.29 | 12.95 | 13.29 | +0.454% | 1,462,242 | +6.245% |
| 2026-03-06 | 13.42 | 13.42 | 13.20 | 13.23 | -1.636% | 651,294 | +6.727% |
| 2026-03-05 | 13.51 | 13.65 | 13.42 | 13.45 | -0.811% | 371,796 | +4.981% |
| 2026-03-04 | 13.56 | 13.59 | 13.42 | 13.56 | -0.294% | 454,129 | +4.130% |
| 2026-03-03 | 13.51 | 13.64 | 13.37 | 13.60 | -0.293% | 568,403 | +3.824% |
| 2026-03-02 | 13.40 | 13.69 | 13.30 | 13.64 | -0.800% | 1,100,674 | +3.519% |
| 2026-02-27 | 13.96 | 13.98 | 13.71 | 13.75 | -2.135% | 815,899 | +2.691% |
| 2026-02-26 | 13.98 | 14.09 | 13.85 | 14.05 | +0.645% | 761,118 | +0.498% |
| 2026-02-25 | 13.97 | 14.15 | 13.90 | 13.96 | -0.143% | 764,168 | +1.146% |
| 2026-02-24 | 14.14 | 14.19 | 13.95 | 13.98 | -1.549% | 1,092,242 | +1.001% |
| 2026-02-23 | 14.11 | 14.37 | 13.91 | 14.20 | -6.702% | 2,338,021 | -0.563% |
| 2026-02-20 | 14.91 | 15.27 | 14.87 | 15.22 | +0.828% | 629,278 | -7.227% |
| 2026-02-19 | 14.43 | 15.11 | 14.37 | 15.10 | +4.391% | 1,379,185 | -6.459% |
| 2026-02-18 | 14.48 | 14.54 | 14.29 | 14.46 | -0.138% | 579,541 | -2.351% |
| 2026-02-17 | 14.30 | 14.54 | 14.23 | 14.48 | +1.259% | 769,768 | -2.486% |
| 2026-02-13 | 14.47 | 14.55 | 14.23 | 14.30 | 0.000% | 746,007 | -1.259% |
| 2026-02-12 | 14.25 | 14.48 | 14.25 | 14.30 | +0.421% | 1,220,545 | -1.259% |
| 2026-02-11 | 14.75 | 14.75 | 14.19 | 14.24 | -2.599% | 1,647,210 | -0.843% |
| 2026-02-10 | 14.46 | 15.39 | 14.46 | 14.62 | -3.307% | 1,712,552 | -3.420% |
| 2026-02-09 | 15.08 | 15.19 | 14.72 | 15.12 | +0.265% | 1,104,395 | -6.614% |
| 2026-02-06 | 14.90 | 15.10 | 14.88 | 15.08 | +1.754% | 1,050,705 | -6.366% |
| 2026-02-05 | 15.00 | 15.09 | 14.72 | 14.82 | -1.332% | 2,646,234 | -4.723% |
| 2026-02-04 | 15.85 | 15.90 | 14.78 | 15.02 | -5.535% | 3,360,090 | -5.992% |
| 2026-02-03 | 16.59 | 16.65 | 15.68 | 15.90 | -4.332% | 1,172,573 | -11.195% |
| 2026-02-02 | 15.87 | 16.67 | 15.78 | 16.62 | +5.792% | 1,727,182 | -15.042% |
| 2026-01-30 | 15.96 | 16.11 | 15.66 | 15.71 | -1.935% | 1,352,285 | -10.121% |
| 2026-01-29 | 15.92 | 16.09 | 15.69 | 16.02 | +5.952% | 2,797,499 | -11.860% |
| 2026-01-28 | 15.24 | 15.25 | 14.96 | 15.12 | -0.852% | 735,842 | -6.614% |
| 2026-01-27 | 15.38 | 15.43 | 15.01 | 15.25 | -1.167% | 812,418 | -7.410% |
| 2026-01-26 | 15.70 | 15.90 | 15.20 | 15.43 | +10.609% | 3,404,244 | -8.490% |
| 2026-01-23 | 14.06 | 14.08 | 13.89 | 13.95 | -0.923% | 453,562 | +1.219% |
| 2026-01-22 | 14.17 | 14.23 | 13.98 | 14.08 | -0.283% | 495,166 | +0.284% |
| 2026-01-21 | 13.85 | 14.12 | 13.85 | 14.12 | +2.171% | 695,183 | 0.000% |
| 2026-01-20 | 13.86 | 14.11 | 13.72 | 13.82 | -0.861% | 757,320 | +2.171% |
| 2026-01-16 | 14.10 | 14.10 | 13.89 | 13.94 | -0.783% | 1,012,020 | +1.291% |
| 2026-01-15 | 14.00 | 14.12 | 13.89 | 14.05 | +0.071% | 648,505 | +0.498% |
| 2026-01-14 | 13.99 | 14.21 | 13.90 | 14.04 | +0.071% | 597,955 | +0.570% |
| 2026-01-13 | 14.47 | 14.47 | 13.99 | 14.03 | -3.175% | 587,034 | +0.641% |
| 2026-01-12 | 14.49 | 14.59 | 14.14 | 14.49 | +0.346% | 791,598 | -2.553% |
| 2026-01-09 | 14.30 | 14.54 | 14.10 | 14.44 | +1.262% | 926,645 | -2.216% |
| 2026-01-08 | 15.59 | 15.70 | 14.24 | 14.26 | -8.824% | 1,580,459 | -0.982% |
| 2026-01-07 | 15.59 | 15.72 | 15.35 | 15.64 | +0.579% | 703,912 | -9.719% |
| 2026-01-06 | 15.19 | 15.59 | 15.19 | 15.55 | +2.370% | 767,891 | -9.196% |
| 2026-01-05 | 14.82 | 15.34 | 14.82 | 15.19 | +2.635% | 727,533 | -7.044% |
| 2026-01-02 | 14.74 | 14.99 | 14.72 | 14.80 | +0.749% | 652,871 | -4.595% |
| 2025-12-31 | 14.81 | 14.85 | 14.69 | 14.69 | -1.011% | 647,026 | -3.880% |
| 2025-12-30 | 14.71 | 14.96 | 14.63 | 14.84 | +0.406% | 809,873 | -4.852% |
| 2025-12-29 | 14.62 | 14.88 | 14.59 | 14.78 | +1.094% | 693,048 | -4.465% |
| 2025-12-26 | 14.36 | 14.64 | 14.36 | 14.62 | +1.037% | 411,908 | -3.420% |
| 2025-12-24 | 14.37 | 14.52 | 14.34 | 14.47 | +0.696% | 212,902 | -2.419% |
| 2025-12-23 | 14.40 | 14.46 | 14.32 | 14.37 | -0.416% | 352,963 | -1.740% |
| 2025-12-22 | 14.36 | 14.59 | 14.30 | 14.43 | +0.487% | 534,140 | -2.148% |
| 2025-12-19 | 14.56 | 14.60 | 14.35 | 14.36 | -1.374% | 690,628 | -1.671% |
| 2025-12-18 | 14.35 | 14.57 | 14.32 | 14.56 | +1.747% | 486,514 | -3.022% |
| 2025-12-17 | 14.31 | 14.63 | 14.30 | 14.31 | -1.174% | 458,386 | -1.328% |
| 2025-12-16 | 14.33 | 14.57 | 14.28 | 14.48 | +1.047% | 516,916 | -2.486% |
| 2025-12-15 | 14.64 | 14.69 | 14.31 | 14.33 | -1.241% | 471,775 | -1.465% |
| 2025-12-12 | 14.48 | 14.63 | 14.45 | 14.51 | +0.415% | 616,447 | -2.688% |
| 2025-12-11 | 14.47 | 14.54 | 14.38 | 14.45 | -0.345% | 666,674 | -2.284% |
| 2025-12-10 | 14.35 | 14.58 | 14.32 | 14.50 | +1.045% | 499,177 | -2.621% |
| 2025-12-09 | 14.34 | 14.48 | 14.26 | 14.35 | -0.070% | 467,539 | -1.603% |
| 2025-12-08 | 14.37 | 14.45 | 14.24 | 14.36 | -0.416% | 531,344 | -1.671% |
| 2025-12-05 | 14.36 | 14.63 | 14.36 | 14.42 | +0.558% | 495,834 | -2.080% |
| 2025-12-04 | 14.44 | 14.55 | 14.30 | 14.34 | -0.693% | 413,650 | -1.534% |
| 2025-12-03 | 14.27 | 14.50 | 14.27 | 14.44 | +1.404% | 440,768 | -2.216% |
| 2025-12-02 | 14.29 | 14.38 | 14.10 | 14.24 | -0.420% | 585,086 | -0.843% |
| 2025-12-01 | 14.09 | 14.44 | 14.09 | 14.30 | +0.351% | 716,407 | -1.259% |
| 2025-11-28 | 14.06 | 14.29 | 13.96 | 14.25 | +1.351% | 353,329 | -0.912% |
| 2025-11-26 | 14.15 | 14.16 | 13.96 | 14.06 | -0.495% | 467,178 | +0.427% |
| 2025-11-25 | 13.82 | 14.16 | 13.82 | 14.13 | +2.243% | 603,157 | -0.071% |
| 2025-11-24 | 14.07 | 14.10 | 13.82 | 13.82 | -1.707% | 592,961 | +2.171% |
| 2025-11-21 | 13.76 | 14.10 | 13.74 | 14.06 | +2.329% | 757,793 | +0.427% |
| 2025-11-20 | 14.13 | 14.29 | 13.71 | 13.74 | -2.206% | 912,096 | +2.766% |
| 2025-11-19 | 14.12 | 14.19 | 14.00 | 14.05 | -0.707% | 447,652 | +0.498% |
| 2025-11-18 | 13.75 | 14.21 | 13.69 | 14.15 | +1.725% | 755,915 | -0.212% |
| 2025-11-17 | 14.07 | 14.10 | 13.74 | 13.91 | -1.835% | 845,806 | +1.510% |
| 2025-11-14 | 14.33 | 14.35 | 14.10 | 14.17 | -0.909% | 609,976 | -0.353% |
| 2025-11-13 | 14.52 | 14.65 | 14.26 | 14.30 | -2.122% | 432,550 | -1.259% |
| 2025-11-12 | 14.54 | 14.79 | 14.50 | 14.61 | +0.689% | 431,705 | -3.354% |
| 2025-11-11 | 14.63 | 14.71 | 14.50 | 14.51 | -0.616% | 564,452 | -2.688% |
| 2025-11-10 | 14.48 | 14.70 | 14.40 | 14.60 | +1.038% | 473,544 | -3.288% |
| 2025-11-07 | 14.35 | 14.62 | 14.31 | 14.45 | +0.069% | 478,031 | -2.284% |
| 2025-11-06 | 14.30 | 14.56 | 14.20 | 14.44 | -0.619% | 726,016 | -2.216% |
| 2025-11-05 | 14.36 | 14.63 | 14.08 | 14.53 | -0.684% | 844,161 | -2.822% |
| 2025-11-04 | 14.54 | 14.74 | 14.50 | 14.63 | -0.408% | 730,384 | -3.486% |
| 2025-11-03 | 14.62 | 14.76 | 14.47 | 14.69 | -0.542% | 692,338 | -3.880% |
| 2025-10-31 | 14.72 | 14.87 | 14.61 | 14.77 | +0.408% | 409,294 | -4.401% |
| 2025-10-30 | 14.95 | 15.14 | 14.67 | 14.71 | -1.408% | 406,464 | -4.011% |
| 2025-10-29 | 15.22 | 15.29 | 14.86 | 14.92 | -2.292% | 1,506,007 | -5.362% |
| 2025-10-28 | 15.60 | 15.60 | 15.19 | 15.27 | -2.428% | 464,034 | -7.531% |
| 2025-10-27 | 15.36 | 15.68 | 15.28 | 15.65 | +2.221% | 654,261 | -9.776% |
| 2025-10-24 | 15.55 | 15.86 | 15.29 | 15.31 | -1.098% | 491,694 | -7.773% |
| 2025-10-23 | 15.60 | 15.70 | 15.41 | 15.48 | -0.706% | 365,073 | -8.786% |
| 2025-10-22 | 16.03 | 16.07 | 15.51 | 15.59 | -2.623% | 510,848 | -9.429% |
| 2025-10-21 | 16.00 | 16.25 | 15.96 | 16.01 | 0.000% | 454,452 | -11.805% |
| 2025-10-20 | 15.44 | 16.04 | 15.33 | 16.01 | +4.572% | 595,217 | -11.805% |
| 2025-10-17 | 15.03 | 15.35 | 15.03 | 15.31 | +0.591% | 619,697 | -7.773% |
| 2025-10-16 | 15.34 | 15.36 | 15.06 | 15.22 | -0.327% | 482,305 | -7.227% |
| 2025-10-15 | 15.50 | 15.60 | 15.02 | 15.27 | -1.101% | 1,246,822 | -7.531% |
| 2025-10-14 | 15.09 | 15.58 | 14.97 | 15.44 | +0.915% | 931,119 | -8.549% |
| 2025-10-13 | 15.72 | 15.74 | 14.97 | 15.30 | +0.229% | 916,459 | -7.712% |
| 2025-10-10 | 16.00 | 16.16 | 15.26 | 15.27 | -3.933% | 1,244,620 | -7.501% |
| 2025-10-09 | 16.58 | 16.74 | 15.80 | 15.89 | +5.581% | 1,987,225 | -11.139% |
| 2025-10-08 | 15.05 | 15.08 | 14.89 | 15.05 | +0.133% | 663,719 | -6.179% |
| 2025-10-07 | 15.27 | 15.46 | 14.98 | 15.03 | -1.313% | 653,478 | -6.055% |
| 2025-10-06 | 15.28 | 15.31 | 14.88 | 15.23 | +0.528% | 846,957 | -7.288% |
| 2025-10-03 | 15.49 | 15.61 | 14.98 | 15.15 | -2.005% | 1,002,305 | -6.799% |
| 2025-10-02 | 15.34 | 15.47 | 15.11 | 15.46 | +1.178% | 617,431 | -8.668% |
| 2025-10-01 | 14.90 | 15.32 | 14.81 | 15.28 | +2.550% | 762,540 | -7.592% |
| 2025-09-30 | 14.95 | 15.03 | 14.73 | 14.90 | -0.667% | 490,373 | -5.235% |
| 2025-09-29 | 15.04 | 15.09 | 14.82 | 15.00 | +0.671% | 555,335 | -5.867% |
| 2025-09-26 | 14.79 | 14.95 | 14.76 | 14.90 | +0.812% | 488,462 | -5.235% |
| 2025-09-25 | 14.77 | 14.86 | 14.58 | 14.78 | -1.137% | 688,454 | -4.465% |
| 2025-09-24 | 14.91 | 15.14 | 14.82 | 14.95 | +0.067% | 532,264 | -5.552% |
| 2025-09-23 | 15.01 | 15.16 | 14.79 | 14.94 | -0.466% | 559,679 | -5.489% |
| 2025-09-22 | 14.73 | 15.20 | 14.61 | 15.01 | +2.109% | 816,411 | -5.929% |
| 2025-09-19 | 15.12 | 15.15 | 14.64 | 14.70 | -3.098% | 1,560,243 | -3.946% |
| 2025-09-18 | 15.03 | 15.22 | 14.93 | 15.17 | +1.608% | 467,301 | -6.922% |
| 2025-09-17 | 15.02 | 15.39 | 14.83 | 14.93 | -0.201% | 640,849 | -5.425% |
| 2025-09-16 | 14.80 | 15.04 | 14.61 | 14.96 | +0.673% | 626,123 | -5.615% |
| 2025-09-15 | 14.86 | 14.95 | 14.72 | 14.86 | +0.202% | 644,716 | -4.980% |
| 2025-09-12 | 15.26 | 15.29 | 14.80 | 14.83 | -3.325% | 729,650 | -4.788% |
| 2025-09-11 | 15.05 | 15.48 | 14.99 | 15.34 | +2.130% | 827,549 | -7.953% |
| 2025-09-10 | 15.00 | 15.48 | 14.86 | 15.02 | -0.332% | 1,239,468 | -5.992% |
| 2025-09-09 | 15.41 | 15.43 | 15.02 | 15.07 | -1.374% | 727,243 | -6.304% |
| 2025-09-08 | 15.12 | 15.35 | 14.80 | 15.28 | +2.003% | 1,239,089 | -7.592% |
| 2025-09-05 | 14.46 | 15.07 | 14.42 | 14.98 | +3.956% | 996,102 | -5.741% |
| 2025-09-04 | 14.49 | 14.49 | 14.28 | 14.41 | -0.689% | 517,053 | -2.012% |
| 2025-09-03 | 14.41 | 14.59 | 14.39 | 14.51 | +0.694% | 679,171 | -2.688% |
| 2025-09-02 | 14.70 | 14.76 | 14.35 | 14.41 | -3.548% | 812,679 | -2.012% |
| 2025-08-29 | 14.97 | 15.02 | 14.78 | 14.94 | +0.134% | 1,650,740 | -5.489% |
| 2025-08-28 | 15.12 | 15.15 | 14.73 | 14.92 | -1.777% | 2,406,033 | -5.362% |
| 2025-08-27 | 14.84 | 15.30 | 14.84 | 15.19 | +2.083% | 1,088,837 | -7.044% |
| 2025-08-26 | 14.57 | 14.88 | 14.55 | 14.88 | +2.128% | 812,618 | -5.108% |
| 2025-08-25 | 14.79 | 14.79 | 14.55 | 14.57 | -1.621% | 642,173 | -3.089% |
| 2025-08-22 | 14.36 | 14.92 | 14.27 | 14.81 | +4.222% | 1,099,569 | -4.659% |
| 2025-08-21 | 14.03 | 14.29 | 14.02 | 14.21 | +0.141% | 729,595 | -0.633% |
| 2025-08-20 | 14.17 | 14.30 | 14.07 | 14.19 | +0.071% | 798,925 | -0.493% |
| 2025-08-19 | 14.36 | 14.48 | 14.17 | 14.18 | -0.874% | 723,787 | -0.423% |
| 2025-08-18 | 14.32 | 14.45 | 14.26 | 14.30 | -0.314% | 896,673 | -1.293% |
| 2025-08-15 | 14.41 | 14.53 | 14.24 | 14.35 | +0.490% | 948,568 | -1.603% |
| 2025-08-14 | 14.50 | 14.50 | 14.24 | 14.28 | -2.526% | 1,166,089 | -1.120% |
| 2025-08-13 | 14.21 | 14.69 | 14.14 | 14.65 | +3.024% | 1,098,476 | -3.618% |
| 2025-08-12 | 13.80 | 14.24 | 13.80 | 14.22 | +3.043% | 789,972 | -0.703% |
| 2025-08-11 | 14.08 | 14.20 | 13.79 | 13.80 | -2.197% | 1,022,366 | +2.319% |
| 2025-08-08 | 14.35 | 14.40 | 14.07 | 14.11 | -1.809% | 772,737 | +0.071% |
| 2025-08-07 | 14.06 | 14.41 | 14.06 | 14.37 | +2.790% | 1,208,345 | -1.740% |
| 2025-08-06 | 14.16 | 14.23 | 13.95 | 13.98 | -1.062% | 1,348,387 | +1.001% |
| 2025-08-05 | 14.19 | 14.37 | 14.03 | 14.13 | +0.426% | 1,641,315 | -0.071% |
| 2025-08-04 | 13.83 | 14.07 | 13.70 | 14.07 | +2.402% | 1,402,694 | +0.355% |
| 2025-08-01 | 13.53 | 13.79 | 13.40 | 13.74 | +0.586% | 1,726,642 | +2.766% |
| 2025-07-31 | 13.81 | 14.03 | 13.52 | 13.66 | -1.727% | 1,524,659 | +3.367% |
| 2025-07-30 | 14.02 | 14.36 | 13.70 | 13.90 | -2.865% | 2,132,206 | +1.583% |
| 2025-07-29 | 14.50 | 14.64 | 14.23 | 14.31 | -1.582% | 1,213,607 | -1.328% |
| 2025-07-28 | 14.69 | 14.76 | 14.53 | 14.54 | -1.223% | 761,855 | -2.889% |
| 2025-07-25 | 14.73 | 14.74 | 14.51 | 14.72 | +1.308% | 632,256 | -4.076% |
| 2025-07-24 | 14.92 | 14.93 | 14.52 | 14.53 | -2.679% | 616,773 | -2.822% |
| 2025-07-23 | 14.60 | 14.93 | 14.48 | 14.93 | +3.609% | 1,379,224 | -5.425% |
| 2025-07-22 | 14.00 | 14.47 | 14.00 | 14.41 | +3.223% | 831,101 | -2.012% |
| 2025-07-21 | 13.98 | 14.12 | 13.89 | 13.96 | +0.468% | 878,378 | +1.146% |
| 2025-07-18 | 14.18 | 14.20 | 13.86 | 13.89 | -1.454% | 1,246,931 | +1.619% |
| 2025-07-17 | 14.21 | 14.45 | 14.08 | 14.10 | -1.122% | 866,158 | +0.142% |
| 2025-07-16 | 14.25 | 14.39 | 14.22 | 14.26 | +0.070% | 710,860 | -0.982% |
| 2025-07-15 | 14.74 | 14.75 | 14.24 | 14.25 | -3.324% | 780,958 | -0.912% |
| 2025-07-14 | 14.66 | 14.82 | 14.46 | 14.74 | +0.204% | 1,196,488 | -4.206% |
| 2025-07-11 | 15.07 | 15.13 | 14.60 | 14.71 | -3.096% | 972,183 | -4.011% |
| 2025-07-10 | 14.81 | 15.49 | 14.71 | 15.18 | -0.328% | 1,756,258 | -6.983% |
| 2025-07-09 | 15.42 | 15.59 | 14.96 | 15.23 | -0.846% | 952,178 | -7.288% |
| 2025-07-08 | 15.17 | 15.63 | 15.09 | 15.36 | +1.722% | 1,057,539 | -8.073% |
| 2025-07-07 | 15.05 | 15.38 | 14.95 | 15.10 | -0.396% | 878,915 | -6.490% |
| 2025-07-03 | 15.24 | 15.40 | 15.12 | 15.16 | -0.329% | 595,954 | -6.860% |
| 2025-07-02 | 14.83 | 15.42 | 14.83 | 15.21 | +2.562% | 1,275,610 | -7.166% |
| 2025-07-01 | 14.37 | 15.15 | 14.30 | 14.83 | +2.701% | 1,989,271 | -4.788% |
| 2025-06-30 | 14.27 | 14.48 | 13.96 | 14.44 | +1.762% | 1,418,013 | -2.216% |
| 2025-06-27 | 14.13 | 14.53 | 14.01 | 14.19 | +0.853% | 12,990,694 | -0.493% |
| 2025-06-26 | 14.16 | 14.20 | 13.85 | 14.07 | -0.985% | 1,268,608 | +0.355% |
| 2025-06-25 | 13.89 | 14.32 | 13.82 | 14.21 | +3.270% | 1,392,908 | -0.633% |
| 2025-06-24 | 13.68 | 13.86 | 13.59 | 13.76 | +2.001% | 1,193,837 | +2.616% |
| 2025-06-23 | 13.24 | 13.60 | 13.14 | 13.49 | +1.581% | 1,095,994 | +4.670% |
| 2025-06-20 | 13.50 | 13.52 | 13.21 | 13.28 | -0.450% | 1,103,526 | +6.325% |
| 2025-06-18 | 13.34 | 13.53 | 13.23 | 13.34 | -0.224% | 1,078,793 | +5.847% |
| 2025-06-17 | 13.35 | 13.67 | 13.16 | 13.37 | -0.447% | 1,261,835 | +5.610% |
| 2025-06-16 | 13.60 | 13.64 | 13.38 | 13.43 | +0.524% | 1,260,477 | +5.138% |
| 2025-06-13 | 13.85 | 13.97 | 13.28 | 13.36 | -4.911% | 2,370,891 | +5.689% |
| 2025-06-12 | 14.23 | 14.26 | 13.96 | 14.05 | -1.645% | 1,016,218 | +0.498% |
| 2025-06-11 | 14.50 | 14.73 | 14.23 | 14.29 | -1.889% | 1,064,609 | -1.155% |
| 2025-06-10 | 14.55 | 14.69 | 14.43 | 14.56 | 0.000% | 743,923 | -3.022% |
| 2025-06-09 | 14.36 | 14.70 | 14.29 | 14.56 | +2.825% | 1,252,697 | -3.022% |
| 2025-06-06 | 14.53 | 14.53 | 14.07 | 14.16 | -1.255% | 1,460,236 | -0.282% |
| 2025-06-05 | 14.76 | 14.76 | 14.23 | 14.34 | -2.648% | 1,476,387 | -1.534% |
| 2025-06-04 | 14.70 | 14.82 | 14.68 | 14.73 | +0.136% | 642,696 | -4.141% |
| 2025-06-03 | 14.34 | 14.77 | 14.22 | 14.71 | +2.509% | 838,844 | -4.011% |
| 2025-06-02 | 14.61 | 14.61 | 14.21 | 14.35 | -2.115% | 1,039,555 | -1.603% |
| 2025-05-30 | 14.48 | 14.78 | 14.23 | 14.66 | +0.480% | 1,171,751 | -3.683% |
| 2025-05-29 | 14.55 | 14.65 | 14.41 | 14.59 | +1.390% | 935,028 | -3.221% |
| 2025-05-28 | 14.51 | 14.59 | 14.38 | 14.39 | -1.032% | 731,876 | -1.876% |
| 2025-05-27 | 14.42 | 14.70 | 14.18 | 14.54 | +2.178% | 1,301,786 | -2.889% |
| 2025-05-23 | 14.11 | 14.36 | 14.04 | 14.23 | -0.698% | 774,301 | -0.773% |
| 2025-05-22 | 14.17 | 14.45 | 13.98 | 14.33 | +0.844% | 873,340 | -1.465% |
| 2025-05-21 | 14.65 | 14.65 | 14.19 | 14.21 | -3.726% | 957,232 | -0.633% |
| 2025-05-20 | 14.48 | 14.88 | 14.45 | 14.76 | +1.583% | 963,239 | -4.336% |
| 2025-05-19 | 14.43 | 14.59 | 14.29 | 14.53 | -0.954% | 715,156 | -2.822% |
| 2025-05-16 | 14.71 | 14.75 | 14.53 | 14.67 | -0.272% | 1,038,069 | -3.749% |
| 2025-05-15 | 14.47 | 14.82 | 14.46 | 14.71 | +0.961% | 1,082,949 | -4.011% |
| 2025-05-14 | 14.84 | 14.95 | 14.50 | 14.57 | -2.346% | 907,209 | -3.089% |
| 2025-05-13 | 15.03 | 15.11 | 14.76 | 14.92 | -0.533% | 767,851 | -5.362% |
| 2025-05-12 | 14.91 | 15.22 | 14.69 | 15.00 | +3.806% | 1,106,552 | -5.867% |
| 2025-05-09 | 14.50 | 14.78 | 14.34 | 14.45 | +1.546% | 1,346,991 | -2.284% |
| 2025-05-08 | 14.32 | 14.60 | 14.21 | 14.23 | +0.070% | 1,197,173 | -0.773% |
| 2025-05-07 | 14.35 | 14.42 | 14.06 | 14.22 | -0.559% | 1,009,836 | -0.703% |
| 2025-05-06 | 14.20 | 14.44 | 14.01 | 14.30 | +0.351% | 1,140,156 | -1.259% |
| 2025-05-05 | 14.46 | 14.82 | 14.17 | 14.25 | -2.196% | 1,224,277 | -0.912% |
| 2025-05-02 | 14.89 | 15.12 | 14.51 | 14.57 | -0.884% | 1,081,631 | -3.089% |
| 2025-05-01 | 14.11 | 14.89 | 14.07 | 14.70 | +4.255% | 1,722,584 | -3.946% |
| 2025-04-30 | 14.23 | 14.28 | 13.80 | 14.10 | -2.219% | 1,971,487 | +0.142% |
| 2025-04-29 | 14.21 | 14.44 | 13.86 | 14.42 | +1.122% | 2,127,716 | -2.080% |
| 2025-04-28 | 14.33 | 15.08 | 13.96 | 14.26 | -12.084% | 4,805,719 | -0.982% |
| 2025-04-25 | 16.10 | 16.30 | 15.91 | 16.22 | +0.558% | 932,624 | -12.947% |
| 2025-04-24 | 15.72 | 16.20 | 15.61 | 16.13 | +3.530% | 1,134,875 | -12.461% |
| 2025-04-23 | 16.17 | 16.44 | 15.53 | 15.58 | -0.320% | 1,259,691 | -9.371% |
| 2025-04-22 | 14.98 | 15.69 | 14.92 | 15.63 | +5.608% | 994,657 | -9.661% |
| 2025-04-21 | 14.77 | 14.87 | 14.58 | 14.80 | -0.804% | 697,996 | -4.595% |
| 2025-04-17 | 14.84 | 15.07 | 14.71 | 14.92 | +0.067% | 871,724 | -5.362% |
| 2025-04-16 | 15.27 | 15.38 | 14.67 | 14.91 | -3.213% | 1,367,436 | -5.298% |
| 2025-04-15 | 15.11 | 15.42 | 14.76 | 15.40 | 0.000% | 1,879,850 | -8.341% |