INTG
The Intergroup Corporation
stockNASDAQ
At CloseNov 6, 2026 3:59:41 PM EST
38.67USD-0.604%(-0.23)16,504
INTG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-06 | 39.18 | 39.40 | 38.5200 | 38.66 | -0.604% | 16,504 | 0.000% |
| 2026-11-05 | 38.20 | 39.25 | 37.5000 | 38.90 | +1.276% | 27,929 | -0.604% |
| 2026-11-04 | 39.20 | 39.90 | 37.4700 | 38.41 | -1.940% | 30,458 | +0.664% |
| 2026-11-03 | 38.81 | 39.80 | 38.0450 | 39.17 | -0.848% | 39,624 | -1.289% |
| 2026-11-02 | 40.00 | 42.75 | 38.5900 | 39.51 | -1.422% | 56,388 | -2.126% |
| 2026-10-30 | 38.88 | 40.25 | 38.3500 | 40.08 | +1.894% | 19,478 | -3.518% |
| 2026-10-29 | 37.80 | 39.99 | 37.8000 | 39.33 | +4.324% | 13,679 | -1.691% |
| 2026-10-28 | 35.14 | 37.90 | 34.9900 | 37.70 | +8.240% | 19,602 | +2.560% |
| 2026-10-27 | 33.20 | 35.53 | 33.1200 | 34.83 | +5.322% | 27,349 | +11.011% |
| 2026-10-26 | 32.61 | 33.42 | 32.6000 | 33.07 | +0.670% | 6,207 | +16.919% |
| 2026-10-23 | 32.40 | 33.66 | 32.1300 | 32.85 | -0.409% | 25,306 | +17.702% |
| 2026-10-22 | 31.95 | 33.50 | 31.9500 | 32.98 | +2.470% | 20,433 | +17.220% |
| 2026-10-21 | 32.01 | 32.68 | 31.7700 | 32.19 | -0.062% | 12,530 | +20.115% |
| 2026-10-20 | 32.49 | 33.10 | 32.1100 | 32.21 | +0.719% | 31,371 | +20.040% |
| 2026-10-19 | 32.32 | 32.87 | 31.7000 | 31.98 | -1.235% | 25,682 | +20.904% |
| 2026-10-16 | 33.15 | 33.15 | 32.3800 | 32.38 | -0.492% | 4,939 | +19.410% |
| 2026-10-15 | 33.20 | 34.09 | 32.5250 | 32.54 | -0.153% | 14,557 | +18.823% |
| 2026-10-14 | 33.10 | 33.93 | 32.4500 | 32.59 | -2.425% | 16,166 | +18.641% |
| 2026-10-13 | 34.31 | 34.31 | 33.1400 | 33.40 | +2.078% | 22,392 | +15.763% |
| 2026-10-12 | 34.53 | 34.53 | 32.3000 | 32.72 | +1.710% | 24,918 | +18.169% |
| 2026-10-09 | 33.34 | 33.87 | 32.1700 | 32.17 | -0.341% | 25,492 | +20.190% |
| 2026-10-08 | 30.68 | 33.03 | 30.6500 | 32.28 | +3.995% | 40,987 | +19.780% |
| 2026-10-07 | 28.96 | 31.04 | 28.8100 | 31.04 | +7.815% | 47,536 | +24.565% |
| 2026-10-06 | 29.83 | 29.83 | 28.5100 | 28.79 | +1.930% | 30,264 | +34.300% |
| 2026-10-05 | 28.27 | 29.00 | 27.7400 | 28.25 | +1.346% | 36,486 | +36.891% |
| 2026-10-02 | 29.66 | 30.23 | 27.7900 | 27.87 | -1.030% | 13,631 | +38.733% |
| 2026-10-01 | 29.78 | 30.90 | 28.1600 | 28.16 | -5.440% | 18,817 | +37.305% |
| 2026-09-30 | 33.00 | 33.40 | 28.9100 | 29.78 | -7.973% | 58,743 | +29.835% |
| 2026-09-29 | 33.30 | 34.77 | 31.3000 | 32.36 | -1.641% | 102,961 | +19.484% |
| 2026-09-28 | 33.13 | 33.60 | 31.4401 | 32.90 | -1.290% | 75,805 | +17.523% |
| 2026-09-25 | 36.73 | 36.73 | 33.2900 | 33.33 | -9.380% | 34,182 | +16.007% |
| 2026-09-24 | 36.07 | 37.58 | 35.6700 | 36.78 | +1.239% | 48,895 | +5.125% |
| 2026-09-23 | 37.59 | 37.75 | 36.3000 | 36.33 | -2.391% | 33,751 | +6.427% |
| 2026-09-22 | 38.14 | 38.14 | 36.8875 | 37.22 | -2.156% | 68,176 | +3.882% |
| 2026-09-21 | 37.21 | 38.72 | 37.0100 | 38.04 | +2.176% | 50,547 | +1.643% |
| 2026-09-18 | 37.25 | 38.28 | 37.1500 | 37.23 | +0.976% | 27,800 | +3.854% |
| 2026-09-17 | 37.88 | 39.14 | 36.8700 | 36.87 | -1.153% | 52,970 | +4.868% |
| 2026-09-16 | 36.21 | 37.47 | 35.9100 | 37.30 | +3.784% | 72,107 | +3.660% |
| 2026-09-15 | 37.75 | 37.97 | 35.8000 | 35.94 | -4.262% | 41,453 | +7.582% |
| 2026-09-14 | 37.29 | 38.50 | 36.8600 | 37.54 | -0.530% | 57,638 | +2.997% |
| 2026-09-11 | 39.27 | 39.27 | 37.1800 | 37.74 | -2.468% | 54,033 | +2.451% |
| 2026-09-10 | 38.38 | 39.50 | 37.0100 | 38.70 | -0.271% | 97,310 | -0.078% |
| 2026-09-09 | 36.33 | 39.30 | 36.3300 | 38.80 | +6.799% | 83,268 | -0.348% |
| 2026-09-08 | 36.48 | 36.79 | 35.8200 | 36.33 | +0.442% | 92,902 | +6.427% |
| 2026-09-04 | 35.90 | 36.70 | 34.2275 | 36.17 | +0.028% | 82,456 | +6.898% |
| 2026-09-03 | 34.80 | 36.84 | 34.5800 | 36.16 | +3.670% | 122,233 | +6.928% |
| 2026-09-02 | 35.00 | 36.03 | 33.9500 | 34.88 | +0.751% | 166,465 | +10.851% |
| 2026-09-01 | 35.40 | 36.68 | 34.5000 | 34.62 | -2.314% | 98,202 | +11.684% |
| 2026-08-31 | 34.95 | 36.65 | 32.8000 | 35.44 | +0.113% | 135,446 | +9.100% |
| 2026-08-28 | 34.08 | 35.95 | 33.1250 | 35.40 | +1.288% | 389,222 | +9.223% |
| 2026-08-27 | 34.20 | 35.71 | 33.3000 | 34.95 | +1.984% | 114,323 | +10.629% |
| 2026-08-26 | 33.89 | 35.10 | 33.0000 | 34.27 | -0.436% | 94,872 | +12.825% |
| 2026-08-25 | 34.15 | 34.44 | 32.7200 | 34.42 | +3.239% | 65,469 | +12.333% |
| 2026-08-24 | 32.01 | 34.35 | 31.1500 | 33.34 | +4.155% | 82,083 | +15.972% |
| 2026-08-21 | 32.57 | 33.51 | 31.0700 | 32.01 | -0.062% | 29,891 | +20.790% |
| 2026-08-20 | 33.31 | 33.88 | 31.5000 | 32.03 | -4.102% | 36,981 | +20.715% |
| 2026-08-19 | 35.25 | 35.55 | 33.3200 | 33.40 | -4.816% | 60,937 | +15.763% |
| 2026-08-18 | 35.52 | 36.06 | 33.9500 | 35.09 | -0.199% | 79,915 | +10.188% |
| 2026-08-17 | 34.90 | 37.13 | 34.9000 | 35.16 | -0.902% | 86,349 | +9.969% |
| 2026-08-14 | 35.80 | 37.60 | 34.5300 | 35.48 | +0.881% | 31,828 | +8.977% |
| 2026-08-13 | 35.94 | 37.51 | 34.6600 | 35.17 | -0.057% | 125,963 | +9.937% |
| 2026-08-12 | 33.99 | 37.00 | 33.2700 | 35.19 | +5.328% | 111,634 | +9.875% |
| 2026-08-11 | 32.00 | 34.17 | 31.1400 | 33.41 | +4.341% | 85,057 | +15.729% |
| 2026-08-10 | 31.42 | 32.39 | 29.9150 | 32.02 | +2.105% | 58,213 | +20.753% |
| 2026-08-07 | 30.99 | 32.00 | 30.5600 | 31.36 | +3.345% | 86,046 | +23.294% |
| 2026-08-06 | 31.14 | 31.15 | 29.7500 | 30.34 | -1.669% | 64,019 | +27.418% |
| 2026-08-05 | 30.95 | 31.96 | 28.6610 | 30.86 | -0.740% | 101,168 | +25.292% |
| 2026-08-04 | 29.91 | 32.59 | 27.7900 | 31.09 | +2.540% | 236,781 | +24.365% |
| 2026-08-03 | 28.87 | 31.37 | 28.8700 | 30.32 | +6.610% | 211,618 | +27.523% |
| 2026-07-31 | 28.20 | 29.35 | 26.3000 | 28.44 | +3.569% | 238,776 | +35.953% |
| 2026-07-30 | 27.72 | 29.64 | 27.1900 | 27.46 | -2.451% | 526,811 | +40.805% |
| 2026-07-29 | 29.00 | 29.35 | 26.8700 | 28.15 | -2.629% | 93,177 | +37.353% |
| 2026-07-28 | 31.78 | 31.78 | 27.8650 | 28.91 | -9.938% | 20,906 | +33.743% |
| 2026-07-27 | 34.10 | 34.10 | 30.8700 | 32.10 | -5.505% | 41,261 | +20.452% |
| 2026-07-24 | 35.37 | 35.93 | 33.5000 | 33.97 | -2.609% | 81,900 | +13.821% |
| 2026-07-23 | 34.66 | 37.10 | 34.4000 | 34.88 | +0.809% | 50,382 | +10.851% |
| 2026-07-22 | 37.80 | 38.61 | 34.0000 | 34.60 | -8.538% | 57,266 | +11.749% |
| 2026-07-21 | 38.70 | 39.90 | 37.3500 | 37.83 | -1.995% | 90,794 | +2.207% |
| 2026-07-20 | 38.33 | 40.02 | 37.6800 | 38.60 | -1.228% | 66,860 | +0.168% |
| 2026-07-17 | 38.85 | 39.80 | 37.4600 | 39.08 | +1.217% | 50,997 | -1.062% |
| 2026-07-16 | 37.37 | 41.05 | 37.3300 | 38.61 | +1.073% | 91,714 | +0.142% |
| 2026-07-15 | 40.86 | 43.54 | 36.9850 | 38.20 | -4.116% | 83,950 | +1.217% |
| 2026-07-14 | 42.90 | 43.20 | 39.2900 | 39.84 | -6.479% | 154,333 | -2.949% |
| 2026-07-13 | 39.10 | 43.85 | 39.1000 | 42.60 | +7.440% | 110,635 | -9.237% |
| 2026-07-10 | 42.82 | 44.83 | 39.6300 | 39.65 | -6.220% | 102,976 | -2.484% |
| 2026-07-09 | 43.25 | 45.00 | 41.2000 | 42.28 | -0.960% | 104,806 | -8.550% |
| 2026-07-08 | 43.95 | 43.95 | 42.1500 | 42.69 | -1.704% | 20,397 | -9.428% |
| 2026-07-07 | 45.97 | 47.52 | 41.6700 | 43.43 | -3.895% | 123,979 | -10.972% |
| 2026-07-06 | 46.11 | 48.20 | 44.1500 | 45.19 | -5.262% | 68,982 | -14.439% |
| 2026-07-02 | 46.00 | 50.95 | 46.0000 | 47.70 | +3.696% | 126,528 | -18.941% |
| 2026-07-01 | 48.96 | 48.96 | 43.7000 | 46.00 | -4.207% | 52,782 | -15.946% |
| 2026-06-30 | 48.04 | 50.50 | 45.1600 | 48.02 | -1.840% | 138,637 | -19.481% |
| 2026-06-29 | 44.91 | 50.50 | 42.5500 | 48.92 | +5.750% | 148,874 | -20.963% |
| 2026-06-26 | 44.20 | 48.50 | 43.2300 | 46.26 | +5.568% | 70,000 | -16.418% |
| 2026-06-25 | 46.93 | 52.00 | 43.3100 | 43.82 | -5.560% | 50,813 | -11.764% |
| 2026-06-24 | 43.42 | 46.91 | 42.6400 | 46.40 | +6.863% | 54,872 | -16.670% |
| 2026-06-23 | 40.70 | 43.80 | 40.4091 | 43.42 | +7.078% | 57,785 | -10.951% |
| 2026-06-22 | 39.39 | 42.61 | 38.8500 | 40.55 | +1.072% | 92,514 | -4.649% |
| 2026-06-18 | 38.66 | 41.20 | 37.8900 | 40.12 | +6.560% | 369,459 | -3.627% |
| 2026-06-17 | 35.98 | 39.07 | 34.4800 | 37.65 | +3.548% | 197,910 | +2.696% |
| 2026-06-16 | 32.98 | 36.47 | 32.9800 | 36.36 | +9.353% | 183,496 | +6.339% |
| 2026-06-15 | 32.50 | 33.60 | 31.7700 | 33.25 | +2.025% | 28,386 | +16.286% |
| 2026-06-12 | 32.51 | 33.91 | 32.1700 | 32.59 | -0.549% | 43,689 | +18.641% |
| 2026-06-11 | 32.49 | 34.57 | 32.1750 | 32.77 | +0.368% | 42,732 | +17.989% |
| 2026-06-10 | 32.40 | 33.27 | 31.4500 | 32.65 | +0.338% | 19,424 | +18.423% |
| 2026-06-09 | 32.81 | 34.43 | 32.0100 | 32.54 | -1.244% | 50,736 | +18.823% |
| 2026-06-08 | 33.16 | 34.63 | 30.9250 | 32.95 | +1.322% | 38,593 | +17.344% |
| 2026-06-05 | 34.11 | 35.00 | 32.3601 | 32.52 | -2.925% | 55,906 | +18.896% |
| 2026-06-04 | 36.30 | 37.89 | 33.5000 | 33.50 | -8.694% | 35,324 | +15.418% |
| 2026-06-03 | 37.81 | 38.70 | 36.3600 | 36.69 | -1.912% | 46,389 | +5.383% |
| 2026-06-02 | 36.93 | 37.80 | 35.0100 | 37.41 | +3.101% | 39,787 | +3.369% |
| 2026-06-01 | 39.01 | 39.20 | 34.0100 | 36.28 | -6.398% | 58,422 | +6.574% |
| 2026-05-29 | 41.44 | 41.70 | 38.7600 | 38.76 | -5.831% | 28,183 | -0.245% |
| 2026-05-28 | 40.70 | 41.25 | 39.6000 | 41.16 | +1.155% | 49,303 | -6.062% |
| 2026-05-27 | 41.40 | 41.91 | 38.4000 | 40.69 | +0.519% | 102,971 | -4.977% |
| 2026-05-26 | 41.60 | 42.60 | 40.0000 | 40.48 | -2.434% | 62,045 | -4.484% |
| 2026-05-22 | 38.10 | 41.49 | 37.1900 | 41.49 | +10.729% | 51,362 | -6.809% |
| 2026-05-21 | 37.10 | 39.00 | 36.0500 | 37.47 | +1.134% | 105,207 | +3.189% |
| 2026-05-20 | 38.32 | 38.45 | 37.0500 | 37.05 | -0.644% | 64,286 | +4.359% |
| 2026-05-19 | 37.00 | 38.29 | 36.6600 | 37.29 | -0.560% | 27,272 | +3.687% |
| 2026-05-18 | 37.36 | 39.20 | 36.6500 | 37.50 | +2.683% | 50,651 | +3.107% |
| 2026-05-15 | 39.25 | 39.69 | 35.8000 | 36.52 | -4.821% | 40,478 | +5.873% |
| 2026-05-14 | 36.23 | 39.80 | 36.2350 | 38.37 | -1.464% | 33,868 | +0.769% |
| 2026-05-13 | 40.02 | 40.26 | 38.0050 | 38.94 | -1.218% | 21,194 | -0.706% |
| 2026-05-12 | 37.52 | 42.59 | 37.5000 | 39.42 | +6.887% | 41,310 | -1.915% |
| 2026-05-11 | 37.70 | 38.57 | 36.6100 | 36.88 | +0.109% | 35,033 | +4.840% |
| 2026-05-08 | 37.03 | 37.41 | 36.6700 | 36.84 | -1.969% | 9,832 | +4.954% |
| 2026-05-07 | 39.30 | 39.41 | 37.5100 | 37.58 | -4.425% | 16,458 | +2.887% |
| 2026-05-06 | 40.10 | 40.42 | 38.8600 | 39.32 | -2.818% | 38,925 | -1.666% |
| 2026-05-05 | 39.45 | 41.06 | 38.7600 | 40.46 | +2.873% | 64,472 | -4.436% |
| 2026-05-04 | 39.46 | 40.80 | 38.3900 | 39.33 | -0.329% | 49,760 | -1.691% |
| 2026-05-01 | 40.25 | 40.79 | 39.2500 | 39.46 | -5.349% | 16,133 | -2.015% |
| 2026-04-30 | 42.46 | 43.84 | 41.5100 | 41.69 | -1.279% | 15,066 | -7.256% |
| 2026-04-29 | 42.30 | 42.84 | 41.3500 | 42.23 | -0.635% | 39,542 | -8.442% |
| 2026-04-28 | 39.17 | 42.95 | 39.1750 | 42.50 | +7.868% | 72,276 | -9.024% |
| 2026-04-27 | 36.62 | 39.40 | 36.3500 | 39.40 | +7.709% | 19,429 | -1.865% |
| 2026-04-24 | 35.25 | 36.58 | 35.1900 | 36.58 | +3.655% | 15,655 | +5.700% |
| 2026-04-23 | 34.89 | 35.29 | 33.8750 | 35.29 | +1.788% | 41,009 | +9.564% |
| 2026-04-22 | 34.26 | 34.67 | 33.5450 | 34.67 | +0.231% | 38,055 | +11.523% |
| 2026-04-21 | 33.45 | 35.10 | 33.4500 | 34.59 | +4.723% | 53,296 | +11.781% |
| 2026-04-20 | 33.80 | 33.80 | 30.9000 | 33.03 | -0.811% | 48,708 | +17.060% |
| 2026-04-17 | 38.49 | 38.70 | 32.8000 | 33.30 | -13.259% | 43,525 | +16.111% |
| 2026-04-16 | 36.80 | 38.39 | 36.6000 | 38.39 | +5.641% | 26,761 | +0.716% |
| 2026-04-15 | 36.00 | 36.46 | 34.5500 | 36.34 | +1.452% | 45,894 | +6.398% |
| 2026-04-14 | 35.30 | 36.46 | 34.5000 | 35.82 | +2.051% | 72,403 | +7.942% |
| 2026-04-13 | 34.74 | 36.05 | 34.4300 | 35.10 | +2.332% | 49,349 | +10.157% |
| 2026-04-10 | 34.80 | 35.43 | 34.3000 | 34.30 | -2.140% | 26,034 | +12.726% |
| 2026-04-09 | 34.90 | 35.94 | 34.5000 | 35.05 | +0.430% | 29,746 | +10.314% |
| 2026-04-08 | 36.00 | 36.00 | 34.7000 | 34.90 | -2.104% | 30,257 | +10.788% |
| 2026-04-07 | 36.90 | 36.92 | 35.4000 | 35.65 | -4.038% | 19,761 | +8.457% |
| 2026-04-06 | 38.07 | 38.07 | 36.1000 | 37.15 | -2.417% | 29,113 | +4.078% |
| 2026-04-02 | 37.99 | 38.52 | 37.9100 | 38.07 | +5.140% | 29,770 | +1.563% |
| 2026-04-01 | 37.45 | 38.79 | 36.2087 | 36.21 | -6.803% | 9,760 | +6.784% |
| 2026-03-31 | 35.40 | 38.85 | 35.4014 | 38.85 | +5.232% | 5,180 | -0.480% |
| 2026-03-30 | 36.38 | 38.00 | 36.3800 | 36.92 | -0.162% | 8,502 | +4.726% |
| 2026-03-27 | 32.95 | 37.00 | 32.9500 | 36.98 | +4.878% | 16,959 | +4.557% |
| 2026-03-26 | 36.35 | 36.35 | 34.8800 | 35.26 | -1.783% | 6,756 | +9.657% |
| 2026-03-25 | 36.03 | 36.03 | 35.9000 | 35.90 | -0.361% | 807 | +7.702% |
| 2026-03-24 | 37.55 | 37.55 | 35.8200 | 36.03 | -1.530% | 6,761 | +7.313% |
| 2026-03-23 | 37.82 | 38.32 | 36.5900 | 36.59 | -4.064% | 8,131 | +5.671% |
| 2026-03-20 | 37.12 | 38.59 | 37.1200 | 38.14 | +1.652% | 11,658 | +1.377% |
| 2026-03-19 | 37.48 | 38.00 | 36.3501 | 37.52 | +0.027% | 14,844 | +3.052% |
| 2026-03-18 | 38.55 | 39.23 | 37.1000 | 37.51 | -3.524% | 22,632 | +3.079% |
| 2026-03-17 | 37.97 | 39.23 | 37.9500 | 38.88 | +1.700% | 10,017 | -0.553% |
| 2026-03-16 | 36.27 | 38.23 | 35.8400 | 38.23 | +4.740% | 8,644 | +1.138% |
| 2026-03-13 | 35.46 | 36.50 | 35.1600 | 36.50 | +0.551% | 6,059 | +5.932% |
| 2026-03-12 | 36.00 | 37.49 | 34.6801 | 36.30 | +1.114% | 36,352 | +6.515% |
| 2026-03-11 | 37.30 | 37.50 | 34.9000 | 35.90 | -4.292% | 19,892 | +7.702% |
| 2026-03-10 | 38.22 | 38.22 | 37.5100 | 37.51 | -1.211% | 2,628 | +3.079% |
| 2026-03-09 | 36.46 | 38.23 | 36.4600 | 37.97 | +4.170% | 7,390 | +1.830% |
| 2026-03-06 | 33.01 | 36.69 | 33.0100 | 36.45 | +11.707% | 14,445 | +6.077% |
| 2026-03-05 | 32.58 | 33.91 | 32.3500 | 32.63 | +1.116% | 3,840 | +18.495% |
| 2026-03-04 | 31.50 | 32.75 | 31.5000 | 32.27 | +3.033% | 6,692 | +19.817% |
| 2026-03-03 | 32.43 | 32.45 | 31.3000 | 31.32 | -3.897% | 14,357 | +23.451% |
| 2026-03-02 | 30.46 | 32.61 | 30.4500 | 32.59 | +8.525% | 6,070 | +18.641% |
| 2026-02-27 | 30.30 | 31.42 | 29.9500 | 30.03 | -1.087% | 3,220 | +28.755% |
| 2026-02-26 | 29.96 | 30.62 | 29.9000 | 30.36 | +2.776% | 6,670 | +27.355% |
| 2026-02-25 | 30.35 | 30.49 | 29.3200 | 29.54 | -2.701% | 12,691 | +30.890% |
| 2026-02-24 | 28.70 | 30.93 | 28.7000 | 30.36 | +7.583% | 18,427 | +27.355% |
| 2026-02-23 | 28.32 | 28.40 | 28.2200 | 28.22 | +1.694% | 16,841 | +37.013% |
| 2026-02-20 | 28.01 | 28.19 | 27.4027 | 27.75 | -2.151% | 23,333 | +39.333% |
| 2026-02-19 | 27.40 | 28.50 | 27.3000 | 28.36 | +4.920% | 10,322 | +36.336% |
| 2026-02-18 | 27.80 | 28.00 | 27.0300 | 27.03 | -2.101% | 4,194 | +43.045% |
| 2026-02-17 | 27.86 | 27.86 | 27.0000 | 27.61 | -0.540% | 6,618 | +40.040% |
| 2026-02-13 | 28.35 | 28.35 | 25.5200 | 27.76 | -0.928% | 7,901 | +39.283% |
| 2026-02-12 | 29.50 | 29.50 | 28.0100 | 28.02 | -5.210% | 10,547 | +37.991% |
| 2026-02-11 | 29.08 | 29.95 | 28.5300 | 29.56 | +3.357% | 13,339 | +30.802% |
| 2026-02-10 | 28.89 | 28.89 | 28.0853 | 28.60 | -0.452% | 9,286 | +35.192% |
| 2026-02-09 | 30.35 | 30.35 | 28.6000 | 28.73 | -5.338% | 10,371 | +34.581% |
| 2026-02-06 | 29.90 | 30.58 | 29.2601 | 30.35 | +3.231% | 9,577 | +27.397% |
| 2026-02-05 | 29.99 | 30.90 | 29.3700 | 29.40 | -1.672% | 7,991 | +31.514% |
| 2026-02-04 | 29.90 | 30.00 | 29.5000 | 29.90 | +1.701% | 3,995 | +29.314% |
| 2026-02-03 | 30.45 | 30.45 | 29.0200 | 29.40 | -0.877% | 4,216 | +31.514% |
| 2026-02-02 | 30.54 | 33.44 | 28.5100 | 29.66 | -3.545% | 24,116 | +30.361% |
| 2026-01-30 | 30.82 | 31.48 | 30.4000 | 30.75 | -0.550% | 6,463 | +25.740% |
| 2026-01-29 | 31.13 | 32.10 | 30.6100 | 30.92 | -3.616% | 13,200 | +25.049% |
| 2026-01-28 | 30.00 | 32.58 | 29.9900 | 32.08 | +6.437% | 22,691 | +20.527% |
| 2026-01-27 | 29.28 | 30.37 | 29.2800 | 30.14 | +4.075% | 2,294 | +28.285% |
| 2026-01-26 | 29.57 | 29.57 | 28.9600 | 28.96 | -3.047% | 2,924 | +33.512% |
| 2026-01-23 | 27.50 | 30.16 | 27.0000 | 29.87 | +9.776% | 30,287 | +29.444% |
| 2026-01-22 | 29.12 | 29.90 | 26.5600 | 27.21 | -7.323% | 35,731 | +42.098% |
| 2026-01-21 | 29.01 | 29.59 | 28.6400 | 29.36 | -0.643% | 16,321 | +31.693% |
| 2026-01-20 | 27.70 | 29.99 | 24.9602 | 29.55 | +3.249% | 15,719 | +30.846% |
| 2026-01-16 | 26.46 | 30.00 | 26.4600 | 28.62 | -2.587% | 12,731 | +35.098% |
| 2026-01-15 | 31.99 | 32.00 | 29.3800 | 29.38 | -7.231% | 42,928 | +31.603% |
| 2026-01-14 | 32.00 | 32.18 | 30.0975 | 31.67 | 0.000% | 29,867 | +22.087% |
| 2026-01-13 | 30.70 | 32.19 | 29.9000 | 31.67 | +3.160% | 31,250 | +22.087% |
| 2026-01-12 | 27.75 | 30.84 | 27.7500 | 30.70 | +10.233% | 11,148 | +25.945% |
| 2026-01-09 | 28.71 | 30.41 | 27.8500 | 27.85 | -3.899% | 30,680 | +38.833% |
| 2026-01-08 | 27.76 | 29.24 | 27.0600 | 28.98 | +4.697% | 14,374 | +33.420% |
| 2026-01-07 | 26.45 | 28.21 | 26.4500 | 27.68 | +4.650% | 21,403 | +39.686% |
| 2026-01-06 | 25.68 | 27.45 | 25.1100 | 26.45 | +4.422% | 14,246 | +46.181% |
| 2026-01-05 | 26.55 | 26.60 | 25.0000 | 25.33 | -3.615% | 10,995 | +52.645% |
| 2026-01-02 | 27.80 | 28.10 | 26.2500 | 26.28 | -7.432% | 25,300 | +47.127% |
| 2025-12-31 | 27.38 | 28.40 | 27.3800 | 28.39 | +3.689% | 17,534 | +36.192% |
| 2025-12-30 | 26.55 | 27.38 | 25.0000 | 27.38 | +2.624% | 8,048 | +41.216% |
| 2025-12-29 | 27.35 | 27.35 | 26.5100 | 26.68 | -2.199% | 5,564 | +44.921% |
| 2025-12-26 | 28.27 | 28.27 | 26.5000 | 27.28 | +1.224% | 16,317 | +41.734% |
| 2025-12-24 | 27.50 | 27.50 | 26.5000 | 26.95 | -2.178% | 12,646 | +43.469% |
| 2025-12-23 | 25.50 | 27.62 | 25.5000 | 27.55 | +9.761% | 23,688 | +40.345% |
| 2025-12-22 | 27.15 | 28.90 | 24.9900 | 25.10 | -8.394% | 57,315 | +54.044% |
| 2025-12-19 | 30.00 | 30.00 | 27.4000 | 27.40 | -5.777% | 24,186 | +41.113% |
| 2025-12-18 | 29.05 | 29.08 | 28.4530 | 29.08 | +0.069% | 3,592 | +32.961% |
| 2025-12-17 | 32.49 | 33.28 | 29.0010 | 29.06 | -8.616% | 29,482 | +33.052% |
| 2025-12-16 | 29.65 | 31.80 | 29.6500 | 31.80 | +7.143% | 21,713 | +21.588% |
| 2025-12-15 | 30.82 | 30.82 | 27.9900 | 29.68 | +2.841% | 2,058 | +30.273% |
| 2025-12-12 | 30.15 | 30.15 | 28.0000 | 28.86 | -2.169% | 1,840 | +33.974% |
| 2025-12-11 | 29.50 | 29.50 | 29.5000 | 29.50 | +1.201% | 1,085 | +31.068% |
| 2025-12-10 | 27.52 | 29.15 | 27.5150 | 29.15 | +2.967% | 3,084 | +32.642% |
| 2025-12-09 | 28.65 | 28.65 | 28.3100 | 28.31 | -0.352% | 7,425 | +36.577% |
| 2025-12-08 | 28.60 | 28.90 | 27.6400 | 28.41 | -6.392% | 7,285 | +36.096% |
| 2025-12-05 | 30.23 | 31.01 | 29.9600 | 30.35 | -2.065% | 20,324 | +27.397% |
| 2025-12-04 | 32.01 | 32.01 | 30.8500 | 30.99 | -3.907% | 13,243 | +24.766% |
| 2025-12-03 | 33.28 | 33.28 | 31.8500 | 32.25 | -0.922% | 10,151 | +19.891% |
| 2025-12-02 | 31.40 | 32.58 | 31.4000 | 32.55 | +3.977% | 9,801 | +18.786% |
| 2025-12-01 | 29.95 | 32.62 | 29.9500 | 31.30 | +4.489% | 10,680 | +23.511% |
| 2025-11-28 | 29.96 | 29.96 | 29.9600 | 29.96 | -3.417% | 1,516 | +29.055% |
| 2025-11-26 | 30.80 | 31.80 | 30.5200 | 31.02 | +1.905% | 8,750 | +24.645% |
| 2025-11-25 | 35.36 | 37.28 | 30.4400 | 30.44 | -7.195% | 14,200 | +27.020% |
| 2025-11-24 | 33.85 | 35.00 | 32.2200 | 32.80 | -5.312% | 20,859 | +17.881% |
| 2025-11-21 | 32.50 | 34.96 | 32.5000 | 34.64 | +5.449% | 17,858 | +11.620% |
| 2025-11-20 | 34.86 | 34.86 | 32.8500 | 32.85 | -4.617% | 15,216 | +17.702% |
| 2025-11-19 | 33.25 | 35.00 | 31.4300 | 34.44 | +3.392% | 19,391 | +12.268% |
| 2025-11-18 | 36.08 | 36.08 | 33.3100 | 33.31 | -7.856% | 13,164 | +16.076% |
| 2025-11-17 | 34.24 | 36.18 | 34.2400 | 36.15 | +5.578% | 16,225 | +6.957% |
| 2025-11-14 | 34.50 | 35.44 | 34.2400 | 34.24 | +0.676% | 12,471 | +12.923% |
| 2025-11-13 | 36.58 | 36.72 | 34.0100 | 34.01 | -8.698% | 15,619 | +13.687% |
| 2025-11-12 | 37.40 | 37.72 | 36.4000 | 37.25 | +0.081% | 6,868 | +3.799% |
| 2025-11-11 | 36.20 | 37.69 | 35.7526 | 37.22 | +0.922% | 10,113 | +3.882% |
| 2025-11-10 | 36.99 | 38.23 | 36.4377 | 36.88 | +2.302% | 6,286 | +4.840% |
| 2025-11-07 | 35.52 | 36.40 | 35.5200 | 36.05 | -0.661% | 5,939 | +7.254% |
| 2025-11-06 | 36.00 | 37.42 | 35.0000 | 36.29 | +2.110% | 4,859 | +6.545% |
| 2025-11-05 | 36.04 | 37.15 | 34.5100 | 35.54 | -1.387% | 6,037 | +8.793% |
| 2025-11-04 | 35.67 | 38.22 | 33.3000 | 36.04 | -1.932% | 16,508 | +7.284% |
| 2025-11-03 | 37.91 | 37.91 | 35.2200 | 36.75 | +0.437% | 8,429 | +5.211% |
| 2025-10-31 | 34.50 | 36.66 | 30.3800 | 36.59 | +8.866% | 32,382 | +5.671% |
| 2025-10-30 | 39.23 | 39.23 | 33.5600 | 33.61 | -7.791% | 15,409 | +15.040% |
| 2025-10-29 | 38.30 | 38.64 | 35.1400 | 36.45 | 0.000% | 11,690 | +6.077% |
| 2025-10-28 | 37.03 | 37.04 | 35.2400 | 36.45 | -4.830% | 9,413 | +6.077% |
| 2025-10-27 | 40.95 | 41.35 | 34.2500 | 38.30 | -6.471% | 24,015 | +0.953% |
| 2025-10-24 | 42.50 | 42.50 | 39.3800 | 40.95 | -2.962% | 12,835 | -5.580% |
| 2025-10-23 | 38.67 | 42.50 | 36.0000 | 42.20 | +11.140% | 20,851 | -8.377% |
| 2025-10-22 | 35.50 | 40.00 | 27.1100 | 37.97 | +6.807% | 36,550 | +1.830% |
| 2025-10-21 | 29.68 | 38.00 | 29.0000 | 35.55 | +21.331% | 36,381 | +8.762% |
| 2025-10-20 | 28.12 | 31.50 | 27.1200 | 29.30 | +0.861% | 17,986 | +31.962% |
| 2025-10-17 | 28.64 | 32.08 | 26.0200 | 29.05 | -7.807% | 24,359 | +33.098% |
| 2025-10-16 | 28.20 | 32.20 | 19.7900 | 31.51 | +9.600% | 24,219 | +22.707% |
| 2025-10-15 | 27.42 | 40.99 | 27.4176 | 28.75 | +6.363% | 31,473 | +34.487% |
| 2025-10-14 | 24.30 | 27.33 | 23.9000 | 27.03 | +12.625% | 9,925 | +43.045% |
| 2025-10-13 | 24.50 | 25.00 | 24.0000 | 24.00 | +1.053% | 3,042 | +61.104% |
| 2025-10-10 | 24.11 | 24.11 | 21.0000 | 23.75 | +16.937% | 6,744 | +62.800% |
| 2025-10-09 | 20.97 | 21.00 | 20.3100 | 20.31 | +1.550% | 1,126 | +90.374% |
| 2025-10-08 | 19.61 | 20.03 | 19.2936 | 20.00 | +0.100% | 1,670 | +93.325% |
| 2025-10-03 | 18.84 | 20.66 | 18.8350 | 19.98 | +1.679% | 3,266 | +93.519% |
| 2025-10-02 | 19.44 | 20.43 | 19.2600 | 19.65 | -2.530% | 7,560 | +96.768% |
| 2025-09-30 | 16.88 | 20.16 | 16.8816 | 20.16 | +7.520% | 9,129 | +91.791% |
| 2025-09-29 | 18.42 | 19.45 | 18.0100 | 18.75 | +1.792% | 2,626 | +106.213% |
| 2025-09-26 | 18.89 | 18.89 | 18.3000 | 18.42 | +2.333% | 3,187 | +109.908% |
| 2025-09-25 | 17.45 | 18.05 | 17.4500 | 18.00 | -0.284% | 2,481 | +114.804% |
| 2025-09-24 | 18.46 | 18.65 | 18.0100 | 18.05 | +0.846% | 2,737 | +114.194% |
| 2025-09-23 | 18.84 | 18.84 | 17.9000 | 17.90 | -2.452% | 2,028 | +116.006% |
| 2025-09-22 | 19.44 | 19.44 | 17.6400 | 18.35 | -2.910% | 10,026 | +110.708% |
| 2025-09-19 | 20.00 | 20.00 | 18.0500 | 18.90 | -3.139% | 13,973 | +104.577% |
| 2025-09-18 | 19.14 | 19.60 | 19.1450 | 19.51 | +1.258% | 613 | +98.156% |
| 2025-09-17 | 18.87 | 19.27 | 18.8000 | 19.27 | -2.430% | 790 | +100.649% |
| 2025-09-16 | 20.50 | 20.50 | 19.7500 | 19.75 | +0.203% | 987 | +95.772% |
| 2025-09-15 | 19.88 | 19.88 | 19.7100 | 19.71 | -1.153% | 1,234 | +96.169% |
| 2025-09-12 | 19.97 | 19.97 | 19.9400 | 19.94 | +4.398% | 456 | +93.907% |
| 2025-09-11 | 19.06 | 19.77 | 18.2718 | 19.10 | +0.262% | 1,758 | +102.435% |
| 2025-09-10 | 19.48 | 20.87 | 18.8300 | 19.05 | +0.210% | 1,037 | +102.966% |
| 2025-09-09 | 18.95 | 19.93 | 18.0300 | 19.01 | +3.540% | 2,725 | +103.393% |
| 2025-09-08 | 18.22 | 18.55 | 18.2200 | 18.36 | +5.396% | 3,380 | +110.594% |
| 2025-09-05 | 16.48 | 17.42 | 16.4803 | 17.42 | -3.222% | 1,832 | +121.958% |
| 2025-09-04 | 17.31 | 18.75 | 17.2600 | 18.00 | +8.368% | 4,421 | +114.806% |
| 2025-09-03 | 16.64 | 16.64 | 16.6100 | 16.61 | +1.157% | 918 | +132.781% |
| 2025-09-02 | 17.00 | 17.00 | 16.4200 | 16.42 | -1.144% | 822 | +135.475% |
| 2025-08-29 | 15.90 | 16.78 | 15.9000 | 16.61 | +10.146% | 9,097 | +132.781% |
| 2025-08-28 | 14.16 | 15.08 | 14.0200 | 15.08 | +3.288% | 3,337 | +156.399% |
| 2025-08-27 | 14.50 | 14.65 | 13.5200 | 14.60 | +4.211% | 6,958 | +164.829% |
| 2025-08-26 | 13.31 | 14.01 | 13.3100 | 14.01 | +5.180% | 3,428 | +175.981% |
| 2025-08-25 | 13.32 | 13.32 | 13.3200 | 13.32 | -4.035% | 2,088 | +190.278% |
| 2025-08-22 | 13.10 | 13.88 | 13.0200 | 13.88 | +4.518% | 4,244 | +178.566% |
| 2025-08-21 | 14.40 | 14.42 | 13.2800 | 13.28 | -7.133% | 3,063 | +191.152% |
| 2025-08-20 | 12.47 | 14.30 | 12.4700 | 14.30 | +15.509% | 4,277 | +170.385% |
| 2025-08-19 | 12.25 | 12.79 | 12.2500 | 12.38 | +0.896% | 2,273 | +212.318% |
| 2025-08-18 | 12.27 | 12.48 | 12.2700 | 12.27 | -1.997% | 3,115 | +215.118% |
| 2025-08-15 | 11.25 | 13.57 | 11.2500 | 12.52 | +0.160% | 5,193 | +208.826% |
| 2025-08-14 | 12.50 | 12.54 | 12.5000 | 12.50 | +3.306% | 516 | +209.320% |
| 2025-08-13 | 12.10 | 12.10 | 12.1000 | 12.10 | -4.949% | 271 | +219.545% |
| 2025-08-12 | 11.80 | 12.88 | 11.5100 | 12.73 | +10.026% | 11,268 | +203.731% |
| 2025-08-11 | 12.48 | 12.90 | 11.5600 | 11.57 | -7.292% | 8,160 | +234.183% |
| 2025-08-08 | 11.00 | 12.48 | 11.0000 | 12.48 | +15.449% | 4,939 | +209.816% |
| 2025-08-07 | 10.81 | 10.81 | 10.8100 | 10.81 | -2.788% | 2,088 | +257.678% |
| 2025-08-06 | 11.01 | 11.12 | 11.0100 | 11.12 | -5.683% | 1,005 | +247.707% |
| 2025-08-05 | 10.90 | 12.38 | 10.9000 | 11.79 | +9.167% | 4,934 | +227.947% |
| 2025-08-04 | 10.80 | 10.80 | 10.8000 | 10.80 | -2.351% | 2,244 | +258.009% |
| 2025-08-01 | 11.70 | 11.89 | 11.0200 | 11.06 | -5.872% | 2,355 | +249.593% |
| 2025-07-31 | 10.61 | 11.78 | 10.6100 | 11.75 | +9.813% | 4,730 | +229.064% |
| 2025-07-30 | 10.80 | 11.01 | 10.6650 | 10.70 | +6.680% | 8,397 | +261.355% |
| 2025-07-29 | 11.15 | 11.15 | 9.5700 | 10.03 | -6.784% | 10,487 | +285.494% |
| 2025-07-28 | 11.41 | 11.41 | 10.7600 | 10.76 | -2.536% | 682 | +259.340% |
| 2025-07-23 | 11.04 | 11.04 | 11.0400 | 11.04 | -1.252% | 608 | +250.226% |
| 2025-07-22 | 12.04 | 12.04 | 11.1800 | 11.18 | +3.903% | 2,148 | +245.841% |
| 2025-07-21 | 10.76 | 10.76 | 10.7600 | 10.76 | -4.270% | 359 | +259.340% |
| 2025-07-18 | 11.84 | 11.84 | 11.2400 | 11.24 | +3.119% | 1,612 | +243.995% |
| 2025-07-17 | 11.98 | 12.95 | 10.8100 | 10.90 | -1.802% | 7,715 | +254.725% |
| 2025-07-16 | 14.00 | 14.00 | 11.1000 | 11.10 | -14.877% | 6,712 | +248.333% |
| 2025-07-15 | 12.78 | 13.34 | 12.7750 | 13.04 | -0.458% | 2,778 | +196.511% |
| 2025-07-14 | 12.00 | 14.00 | 12.0000 | 13.10 | +9.532% | 9,136 | +195.153% |
| 2025-07-11 | 12.00 | 12.00 | 11.9600 | 11.96 | +1.614% | 507 | +223.286% |
| 2025-07-10 | 12.42 | 13.27 | 11.7700 | 11.77 | -3.918% | 4,003 | +228.505% |
| 2025-07-08 | 12.09 | 12.25 | 12.0900 | 12.25 | -0.163% | 508 | +215.633% |
| 2025-07-07 | 11.87 | 12.27 | 11.8650 | 12.27 | +3.895% | 721 | +215.118% |
| 2025-07-02 | 11.81 | 11.81 | 11.8100 | 11.81 | +2.251% | 10 | +227.392% |
| 2025-06-30 | 12.15 | 12.24 | 11.3500 | 11.55 | -11.494% | 1,827 | +234.762% |
| 2025-06-27 | 13.78 | 15.71 | 12.4200 | 13.05 | -2.589% | 52,048 | +196.284% |
| 2025-06-26 | 15.12 | 15.96 | 12.8750 | 13.40 | -11.396% | 54,398 | +188.612% |
| 2025-06-25 | 12.56 | 15.37 | 12.5600 | 15.12 | +16.847% | 7,512 | +155.721% |
| 2025-06-24 | 11.95 | 13.67 | 11.7500 | 12.94 | +15.950% | 9,431 | +198.802% |
| 2025-06-20 | 11.16 | 11.16 | 11.1600 | 11.16 | -6.061% | 1,174 | +246.461% |
| 2025-06-16 | 11.88 | 11.88 | 11.8800 | 11.88 | +5.133% | 321 | +225.463% |
| 2025-06-12 | 11.51 | 11.85 | 11.3000 | 11.30 | -4.237% | 1,864 | +242.168% |
| 2025-06-11 | 11.80 | 11.80 | 11.8000 | 11.80 | 0.000% | 347 | +227.669% |
| 2025-06-10 | 11.80 | 11.80 | 11.8000 | 11.80 | +2.609% | 311 | +227.669% |
| 2025-06-09 | 11.93 | 11.93 | 11.1700 | 11.50 | -3.846% | 746 | +236.217% |
| 2025-06-06 | 11.19 | 11.96 | 11.1900 | 11.96 | +17.485% | 439 | +223.286% |
| 2025-06-05 | 11.34 | 11.93 | 10.1800 | 10.18 | -14.812% | 3,378 | +279.813% |
| 2025-06-03 | 11.95 | 11.95 | 11.9500 | 11.95 | -0.500% | 555 | +223.556% |
| 2025-06-02 | 12.23 | 12.23 | 12.0100 | 12.01 | +2.619% | 883 | +221.940% |
| 2025-05-30 | 12.38 | 12.38 | 11.7035 | 11.70 | -0.818% | 546 | +230.371% |
| 2025-05-28 | 11.80 | 11.80 | 11.8000 | 11.80 | -1.667% | 4 | +227.669% |
| 2025-05-23 | 12.43 | 12.43 | 11.9700 | 12.00 | +3.270% | 2,302 | +222.208% |
| 2025-05-22 | 11.85 | 12.42 | 11.6200 | 11.62 | +1.485% | 1,481 | +232.745% |
| 2025-05-21 | 11.80 | 11.88 | 11.4500 | 11.45 | -1.378% | 892 | +237.686% |
| 2025-05-20 | 12.00 | 12.48 | 11.6100 | 11.61 | -3.731% | 1,873 | +233.032% |
| 2025-05-19 | 12.03 | 13.23 | 12.0300 | 12.06 | -2.742% | 1,856 | +220.605% |
| 2025-05-16 | 12.40 | 12.87 | 11.8900 | 12.40 | 0.000% | 1,211 | +211.815% |
| 2025-05-15 | 12.52 | 12.52 | 12.4000 | 12.40 | +0.162% | 978 | +211.815% |
| 2025-05-14 | 12.38 | 12.38 | 12.3800 | 12.38 | -2.371% | 1,609 | +212.318% |
| 2025-05-13 | 11.75 | 12.68 | 11.7500 | 12.68 | +4.110% | 425 | +204.915% |
| 2025-05-12 | 11.70 | 12.20 | 11.4700 | 12.18 | +0.247% | 6,341 | +217.447% |
| 2025-05-08 | 12.26 | 12.26 | 12.1500 | 12.15 | -6.105% | 1,174 | +218.230% |
| 2025-05-07 | 13.10 | 13.47 | 12.5000 | 12.94 | -1.070% | 3,392 | +198.802% |
| 2025-05-05 | 12.57 | 13.08 | 12.5659 | 13.08 | -0.532% | 391 | +195.604% |
| 2025-05-02 | 13.25 | 13.45 | 13.1500 | 13.15 | -1.866% | 1,680 | +194.030% |
| 2025-05-01 | 14.00 | 14.00 | 13.2500 | 13.40 | +4.687% | 1,894 | +188.545% |
| 2025-04-30 | 12.26 | 12.80 | 12.2600 | 12.80 | +2.564% | 3,154 | +202.070% |
| 2025-04-29 | 11.78 | 12.50 | 11.1601 | 12.48 | +5.316% | 7,817 | +209.816% |
| 2025-04-28 | 13.68 | 13.68 | 11.8400 | 11.85 | -12.092% | 8,690 | +226.287% |
| 2025-04-25 | 13.28 | 13.48 | 13.2800 | 13.48 | 0.000% | 1,557 | +186.832% |