KE
Kimball Electronics, Inc.
stockNASDAQ
At CloseOct 2, 2026 3:59:47 PM EDT
28.76USD+1.590%(+0.45)173,070
After-hoursOct 2, 2026 4:27:30 PM EDT
28.79USD+0.104%(+0.03)
KE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.88 | 28.99 | 28.29 | 28.79 | +1.696% | 173,070 | 0.000% |
| 2026-10-01 | 27.43 | 28.58 | 27.21 | 28.31 | +3.586% | 219,145 | +1.696% |
| 2026-09-30 | 27.76 | 27.76 | 26.99 | 27.33 | -1.371% | 150,465 | +5.342% |
| 2026-09-29 | 27.66 | 27.75 | 27.00 | 27.71 | +0.654% | 153,729 | +3.898% |
| 2026-09-28 | 27.27 | 27.78 | 26.77 | 27.53 | +0.953% | 191,662 | +4.577% |
| 2026-09-25 | 27.65 | 28.41 | 27.24 | 27.27 | -0.764% | 145,353 | +5.574% |
| 2026-09-24 | 26.87 | 27.63 | 26.84 | 27.48 | +1.327% | 177,494 | +4.767% |
| 2026-09-23 | 26.49 | 27.24 | 26.05 | 27.12 | +1.725% | 216,322 | +6.158% |
| 2026-09-22 | 25.70 | 26.71 | 25.59 | 26.66 | +3.978% | 186,100 | +7.989% |
| 2026-09-21 | 25.03 | 25.79 | 24.54 | 25.64 | +4.016% | 143,162 | +12.285% |
| 2026-09-18 | 24.93 | 25.11 | 24.58 | 24.65 | -1.558% | 532,591 | +16.795% |
| 2026-09-17 | 25.26 | 25.31 | 24.79 | 25.04 | +1.049% | 186,450 | +14.976% |
| 2026-09-16 | 24.30 | 24.87 | 24.26 | 24.78 | +2.779% | 165,479 | +16.182% |
| 2026-09-15 | 24.08 | 24.92 | 23.92 | 24.11 | +0.668% | 123,200 | +19.411% |
| 2026-09-14 | 25.48 | 25.80 | 23.90 | 23.95 | -8.483% | 170,694 | +20.209% |
| 2026-09-11 | 25.11 | 26.22 | 24.28 | 26.17 | +5.270% | 176,983 | +10.011% |
| 2026-09-10 | 24.84 | 25.31 | 24.74 | 24.86 | -0.719% | 160,220 | +15.809% |
| 2026-09-09 | 24.94 | 25.36 | 24.59 | 25.04 | -0.516% | 137,866 | +14.976% |
| 2026-09-08 | 25.07 | 25.45 | 24.88 | 25.17 | +0.559% | 178,339 | +14.382% |
| 2026-09-04 | 24.41 | 25.06 | 24.41 | 25.03 | +2.414% | 190,597 | +15.022% |
| 2026-09-03 | 24.34 | 24.50 | 23.80 | 24.44 | +0.950% | 159,517 | +17.799% |
| 2026-09-02 | 23.87 | 24.37 | 23.76 | 24.21 | +1.297% | 170,297 | +18.918% |
| 2026-09-01 | 23.34 | 24.04 | 23.25 | 23.90 | +1.185% | 236,806 | +20.460% |
| 2026-08-31 | 23.42 | 24.00 | 23.14 | 23.62 | +0.682% | 202,546 | +21.888% |
| 2026-08-28 | 24.01 | 24.14 | 23.39 | 23.46 | -2.615% | 166,217 | +22.720% |
| 2026-08-27 | 24.08 | 24.20 | 23.74 | 24.09 | +1.006% | 205,046 | +19.510% |
| 2026-08-26 | 23.52 | 24.06 | 23.31 | 23.85 | +1.446% | 270,280 | +20.713% |
| 2026-08-25 | 23.11 | 23.58 | 22.72 | 23.51 | +3.295% | 216,741 | +22.459% |
| 2026-08-24 | 23.00 | 23.09 | 22.36 | 22.76 | -1.514% | 213,905 | +26.494% |
| 2026-08-21 | 23.84 | 23.84 | 23.02 | 23.11 | -1.952% | 351,114 | +24.578% |
| 2026-08-20 | 23.51 | 23.75 | 23.14 | 23.57 | -0.632% | 160,016 | +22.147% |
| 2026-08-19 | 24.89 | 24.89 | 23.70 | 23.72 | -3.616% | 184,502 | +21.374% |
| 2026-08-18 | 26.40 | 26.61 | 24.15 | 24.61 | -8.343% | 223,576 | +16.985% |
| 2026-08-17 | 25.95 | 27.02 | 25.73 | 26.85 | +3.868% | 225,155 | +7.225% |
| 2026-08-14 | 26.25 | 26.90 | 25.69 | 25.85 | -0.692% | 309,164 | +11.373% |
| 2026-08-13 | 22.95 | 26.09 | 21.89 | 26.03 | +3.335% | 525,903 | +10.603% |
| 2026-08-12 | 25.74 | 25.84 | 25.08 | 25.19 | -0.159% | 222,517 | +14.291% |
| 2026-08-11 | 25.50 | 26.19 | 25.16 | 25.23 | +0.358% | 125,341 | +14.110% |
| 2026-08-10 | 25.95 | 25.99 | 25.09 | 25.14 | -3.789% | 164,471 | +14.519% |
| 2026-08-07 | 26.75 | 26.75 | 25.78 | 26.13 | -1.023% | 161,810 | +10.180% |
| 2026-08-06 | 26.68 | 27.21 | 26.21 | 26.40 | -1.419% | 179,462 | +9.053% |
| 2026-08-05 | 27.14 | 27.21 | 26.68 | 26.78 | -1.363% | 123,309 | +7.506% |
| 2026-08-04 | 26.17 | 27.42 | 26.02 | 27.15 | +5.519% | 219,058 | +6.041% |
| 2026-08-03 | 24.79 | 25.80 | 24.35 | 25.73 | +4.044% | 168,699 | +11.893% |
| 2026-07-31 | 24.92 | 25.30 | 24.07 | 24.73 | +0.610% | 140,982 | +16.417% |
| 2026-07-30 | 23.99 | 24.62 | 23.47 | 24.58 | +4.819% | 164,926 | +17.128% |
| 2026-07-29 | 24.38 | 24.63 | 23.26 | 23.45 | -4.907% | 199,964 | +22.772% |
| 2026-07-28 | 24.66 | 24.89 | 24.01 | 24.66 | -0.765% | 198,106 | +16.748% |
| 2026-07-27 | 24.90 | 25.21 | 24.03 | 24.85 | -0.040% | 235,786 | +15.855% |
| 2026-07-24 | 25.12 | 25.13 | 24.25 | 24.86 | -0.201% | 240,234 | +15.809% |
| 2026-07-23 | 24.19 | 25.08 | 24.11 | 24.91 | +1.757% | 202,485 | +15.576% |
| 2026-07-22 | 24.58 | 25.38 | 24.47 | 24.48 | -1.568% | 157,541 | +17.606% |
| 2026-07-21 | 24.03 | 25.14 | 24.03 | 24.87 | +4.102% | 190,913 | +15.762% |
| 2026-07-20 | 23.97 | 24.54 | 23.70 | 23.89 | -0.334% | 164,799 | +20.511% |
| 2026-07-17 | 23.82 | 24.36 | 23.17 | 23.97 | -1.762% | 164,844 | +20.108% |
| 2026-07-16 | 24.36 | 24.63 | 23.75 | 24.40 | -1.374% | 257,482 | +17.992% |
| 2026-07-15 | 25.06 | 25.53 | 24.68 | 24.74 | -1.630% | 125,599 | +16.370% |
| 2026-07-14 | 24.58 | 25.34 | 24.54 | 25.15 | +1.946% | 132,773 | +14.473% |
| 2026-07-13 | 25.31 | 26.05 | 24.50 | 24.67 | -2.721% | 246,853 | +16.700% |
| 2026-07-10 | 24.94 | 25.76 | 24.90 | 25.36 | +1.807% | 138,365 | +13.525% |
| 2026-07-09 | 24.69 | 25.38 | 24.48 | 24.91 | +1.425% | 221,777 | +15.576% |
| 2026-07-08 | 24.33 | 25.05 | 24.13 | 24.56 | -0.284% | 243,583 | +17.223% |
| 2026-07-07 | 25.68 | 25.69 | 24.42 | 24.63 | -4.051% | 303,047 | +16.890% |
| 2026-07-06 | 25.51 | 26.21 | 25.18 | 25.67 | +2.312% | 198,062 | +12.154% |
| 2026-07-02 | 25.67 | 26.52 | 24.65 | 25.09 | -2.412% | 263,862 | +14.747% |
| 2026-07-01 | 25.77 | 26.70 | 25.27 | 25.71 | +0.430% | 248,311 | +11.980% |
| 2026-06-30 | 24.80 | 25.69 | 24.77 | 25.60 | +2.811% | 221,113 | +12.461% |
| 2026-06-29 | 24.50 | 24.97 | 23.85 | 24.90 | +1.633% | 163,505 | +15.622% |
| 2026-06-26 | 24.20 | 24.53 | 23.79 | 24.50 | +0.472% | 471,829 | +17.510% |
| 2026-06-25 | 24.52 | 25.06 | 24.08 | 24.39 | -0.184% | 160,490 | +18.064% |
| 2026-06-24 | 25.65 | 26.26 | 24.26 | 24.43 | -4.421% | 197,470 | +17.847% |
| 2026-06-23 | 25.38 | 25.85 | 25.13 | 25.56 | -1.579% | 163,162 | +12.637% |
| 2026-06-22 | 25.44 | 26.14 | 25.37 | 25.97 | +2.648% | 257,304 | +10.859% |
| 2026-06-18 | 25.94 | 26.29 | 24.99 | 25.30 | +0.040% | 557,623 | +13.794% |
| 2026-06-17 | 25.26 | 26.00 | 24.62 | 25.29 | -0.472% | 205,747 | +13.839% |
| 2026-06-16 | 25.77 | 26.24 | 25.19 | 25.41 | -0.858% | 116,934 | +13.302% |
| 2026-06-15 | 25.90 | 26.50 | 25.47 | 25.63 | -0.889% | 114,614 | +12.329% |
| 2026-06-12 | 25.42 | 26.07 | 25.12 | 25.86 | +2.416% | 88,487 | +11.330% |
| 2026-06-11 | 25.02 | 25.37 | 24.34 | 25.25 | +1.815% | 147,274 | +14.020% |
| 2026-06-10 | 25.40 | 26.25 | 24.69 | 24.80 | -2.362% | 142,014 | +16.089% |
| 2026-06-09 | 25.86 | 26.22 | 24.29 | 25.40 | +0.237% | 133,168 | +13.346% |
| 2026-06-08 | 24.84 | 25.40 | 23.96 | 25.34 | +3.725% | 125,163 | +13.615% |
| 2026-06-05 | 26.20 | 26.20 | 24.26 | 24.43 | -7.287% | 169,496 | +17.847% |
| 2026-06-04 | 25.84 | 26.51 | 25.29 | 26.35 | +1.541% | 142,485 | +9.260% |
| 2026-06-03 | 26.52 | 26.84 | 25.84 | 25.95 | -2.991% | 149,045 | +10.944% |
| 2026-06-02 | 25.83 | 26.81 | 25.83 | 26.75 | +3.843% | 156,605 | +7.626% |
| 2026-06-01 | 25.84 | 26.15 | 25.06 | 25.76 | -0.656% | 189,167 | +11.762% |
| 2026-05-29 | 26.51 | 26.89 | 25.66 | 25.93 | -2.114% | 165,408 | +11.030% |
| 2026-05-28 | 26.42 | 26.67 | 25.96 | 26.49 | -0.264% | 193,848 | +8.683% |
| 2026-05-27 | 25.91 | 27.29 | 25.51 | 26.56 | +3.791% | 477,407 | +8.396% |
| 2026-05-26 | 24.98 | 25.64 | 24.70 | 25.59 | +4.024% | 170,473 | +12.505% |
| 2026-05-22 | 24.33 | 24.79 | 24.33 | 24.60 | +1.611% | 113,986 | +17.033% |
| 2026-05-21 | 24.03 | 24.48 | 23.96 | 24.21 | -0.391% | 137,627 | +18.918% |
| 2026-05-20 | 23.63 | 24.59 | 23.36 | 24.30 | +3.823% | 134,380 | +18.453% |
| 2026-05-19 | 24.54 | 24.67 | 23.31 | 23.41 | -6.135% | 261,396 | +22.982% |
| 2026-05-18 | 24.87 | 25.20 | 24.52 | 24.94 | +1.671% | 149,998 | +15.437% |
| 2026-05-15 | 24.37 | 24.83 | 24.29 | 24.53 | -1.919% | 170,379 | +17.366% |
| 2026-05-14 | 24.95 | 25.34 | 24.70 | 25.01 | +0.240% | 150,356 | +15.114% |
| 2026-05-13 | 25.32 | 25.58 | 24.93 | 24.95 | -1.383% | 135,349 | +15.391% |
| 2026-05-12 | 25.62 | 25.62 | 24.35 | 25.30 | -1.976% | 196,226 | +13.794% |
| 2026-05-11 | 26.68 | 26.68 | 25.71 | 25.81 | -1.262% | 141,971 | +11.546% |
| 2026-05-08 | 25.98 | 26.64 | 25.73 | 26.14 | +0.732% | 186,331 | +10.138% |
| 2026-05-07 | 25.16 | 26.88 | 24.73 | 25.95 | +3.140% | 285,254 | +10.944% |
| 2026-05-06 | 26.32 | 26.48 | 24.13 | 25.16 | -7.330% | 230,168 | +14.428% |
| 2026-05-05 | 26.98 | 27.72 | 25.52 | 27.15 | +1.004% | 130,065 | +6.041% |
| 2026-05-04 | 27.11 | 27.54 | 26.69 | 26.88 | -1.213% | 90,504 | +7.106% |
| 2026-05-01 | 27.00 | 27.46 | 26.52 | 27.21 | +0.740% | 125,442 | +5.807% |
| 2026-04-30 | 26.04 | 27.14 | 25.84 | 27.01 | +3.725% | 163,804 | +6.590% |
| 2026-04-29 | 26.81 | 26.81 | 25.87 | 26.04 | -2.872% | 142,387 | +10.561% |
| 2026-04-28 | 27.16 | 27.34 | 26.58 | 26.81 | -1.325% | 108,813 | +7.385% |
| 2026-04-27 | 27.68 | 27.77 | 26.97 | 27.17 | -2.055% | 84,814 | +5.962% |
| 2026-04-24 | 27.43 | 28.13 | 27.00 | 27.74 | +2.135% | 100,105 | +3.785% |
| 2026-04-23 | 27.55 | 28.13 | 27.06 | 27.16 | -0.586% | 174,594 | +6.001% |
| 2026-04-22 | 27.69 | 27.93 | 27.02 | 27.32 | -1.158% | 109,918 | +5.381% |
| 2026-04-21 | 26.91 | 28.28 | 26.91 | 27.64 | +2.636% | 186,832 | +4.161% |
| 2026-04-20 | 26.67 | 27.28 | 26.67 | 26.93 | +0.448% | 151,462 | +6.907% |
| 2026-04-17 | 27.01 | 27.53 | 26.75 | 26.81 | +1.399% | 129,818 | +7.385% |
| 2026-04-16 | 26.01 | 26.55 | 25.98 | 26.44 | +1.186% | 150,596 | +8.888% |
| 2026-04-15 | 26.07 | 26.25 | 25.78 | 26.13 | -0.419% | 70,777 | +10.180% |
| 2026-04-14 | 26.33 | 26.76 | 26.20 | 26.24 | -0.152% | 92,459 | +9.718% |
| 2026-04-13 | 25.84 | 26.44 | 25.65 | 26.28 | +1.311% | 118,366 | +9.551% |
| 2026-04-10 | 25.76 | 26.00 | 25.43 | 25.94 | +0.895% | 93,198 | +10.987% |
| 2026-04-09 | 25.20 | 25.82 | 25.19 | 25.71 | +1.621% | 88,928 | +11.980% |
| 2026-04-08 | 25.38 | 25.67 | 24.86 | 25.30 | +4.979% | 105,617 | +13.794% |
| 2026-04-07 | 23.67 | 24.18 | 23.47 | 24.10 | +1.006% | 111,010 | +19.461% |
| 2026-04-06 | 24.26 | 24.35 | 23.69 | 23.86 | -1.568% | 90,603 | +20.662% |
| 2026-04-02 | 23.09 | 24.44 | 23.09 | 24.24 | +2.408% | 108,222 | +18.771% |
| 2026-04-01 | 24.01 | 24.61 | 23.63 | 23.67 | -0.084% | 290,774 | +21.631% |
| 2026-03-31 | 23.87 | 24.11 | 23.16 | 23.69 | +1.500% | 152,933 | +21.528% |
| 2026-03-30 | 24.55 | 24.55 | 23.17 | 23.34 | -3.514% | 132,026 | +23.350% |
| 2026-03-27 | 24.19 | 24.54 | 23.35 | 24.19 | -1.386% | 92,491 | +19.016% |
| 2026-03-26 | 25.14 | 25.46 | 24.47 | 24.53 | -3.955% | 154,019 | +17.366% |
| 2026-03-25 | 25.58 | 26.01 | 25.23 | 25.54 | +0.949% | 111,684 | +12.725% |
| 2026-03-24 | 24.15 | 25.62 | 24.15 | 25.30 | +2.720% | 134,112 | +13.794% |
| 2026-03-23 | 24.49 | 24.95 | 24.14 | 24.63 | +5.077% | 155,535 | +16.890% |
| 2026-03-20 | 24.07 | 24.07 | 23.00 | 23.44 | -3.420% | 351,782 | +22.824% |
| 2026-03-19 | 22.69 | 24.43 | 22.69 | 24.27 | +4.702% | 271,707 | +18.624% |
| 2026-03-18 | 23.05 | 23.51 | 23.00 | 23.18 | -0.771% | 108,182 | +24.202% |
| 2026-03-17 | 23.33 | 23.60 | 23.06 | 23.36 | +0.387% | 100,318 | +23.245% |
| 2026-03-16 | 23.26 | 24.27 | 23.08 | 23.27 | +2.061% | 103,793 | +23.722% |
| 2026-03-13 | 22.99 | 23.32 | 22.32 | 22.80 | -0.088% | 129,113 | +26.272% |
| 2026-03-12 | 22.55 | 23.07 | 22.51 | 22.82 | -1.212% | 127,613 | +26.161% |
| 2026-03-11 | 22.88 | 23.26 | 21.95 | 23.10 | +0.610% | 95,923 | +24.632% |
| 2026-03-10 | 22.79 | 23.46 | 22.67 | 22.96 | +0.746% | 136,491 | +25.392% |
| 2026-03-09 | 21.92 | 22.79 | 21.01 | 22.79 | +0.707% | 185,220 | +26.327% |
| 2026-03-06 | 23.43 | 24.11 | 22.55 | 22.63 | -6.796% | 202,230 | +27.221% |
| 2026-03-05 | 24.17 | 24.60 | 23.85 | 24.28 | -1.180% | 127,726 | +18.575% |
| 2026-03-04 | 24.37 | 24.72 | 24.03 | 24.57 | +1.739% | 128,116 | +17.175% |
| 2026-03-03 | 23.64 | 24.39 | 23.19 | 24.15 | -2.385% | 151,557 | +19.213% |
| 2026-03-02 | 24.44 | 25.17 | 24.01 | 24.74 | -1.000% | 136,631 | +16.370% |
| 2026-02-27 | 25.35 | 25.54 | 24.76 | 24.99 | -3.476% | 158,561 | +15.206% |
| 2026-02-26 | 26.60 | 26.70 | 25.52 | 25.89 | -2.431% | 129,262 | +11.201% |
| 2026-02-25 | 25.88 | 27.02 | 25.77 | 26.54 | +4.100% | 163,852 | +8.498% |
| 2026-02-24 | 25.18 | 26.00 | 24.86 | 25.49 | +1.878% | 232,603 | +12.946% |
| 2026-02-23 | 25.00 | 25.39 | 24.68 | 25.02 | -0.080% | 168,707 | +15.068% |
| 2026-02-20 | 24.55 | 25.43 | 24.50 | 25.04 | +1.335% | 255,747 | +14.976% |
| 2026-02-19 | 24.53 | 24.89 | 24.30 | 24.71 | -0.403% | 168,459 | +16.512% |
| 2026-02-18 | 24.48 | 25.45 | 24.48 | 24.81 | +1.348% | 197,490 | +16.042% |
| 2026-02-17 | 24.05 | 25.14 | 23.95 | 24.48 | +1.619% | 230,680 | +17.606% |
| 2026-02-13 | 23.89 | 24.91 | 23.51 | 24.09 | +0.922% | 174,964 | +19.510% |
| 2026-02-12 | 24.66 | 24.80 | 23.83 | 23.87 | -1.891% | 200,669 | +20.612% |
| 2026-02-11 | 25.17 | 25.65 | 24.20 | 24.33 | -2.053% | 187,198 | +18.331% |
| 2026-02-10 | 25.59 | 25.73 | 24.63 | 24.84 | -2.931% | 224,746 | +15.902% |
| 2026-02-09 | 26.03 | 26.03 | 24.96 | 25.59 | -2.663% | 242,447 | +12.505% |
| 2026-02-06 | 24.20 | 27.18 | 24.20 | 26.29 | +11.635% | 332,618 | +9.509% |
| 2026-02-05 | 29.02 | 29.46 | 23.25 | 23.55 | -23.340% | 396,262 | +22.251% |
| 2026-02-04 | 31.55 | 31.90 | 29.59 | 30.72 | -1.095% | 191,807 | -6.283% |
| 2026-02-03 | 31.21 | 31.41 | 30.15 | 31.06 | -0.353% | 152,707 | -7.308% |
| 2026-02-02 | 30.20 | 31.61 | 30.11 | 31.17 | +3.178% | 173,276 | -7.636% |
| 2026-01-30 | 30.12 | 30.58 | 29.61 | 30.21 | -1.210% | 196,773 | -4.700% |
| 2026-01-29 | 29.07 | 30.64 | 29.03 | 30.58 | +5.267% | 147,418 | -5.853% |
| 2026-01-28 | 29.67 | 30.07 | 28.93 | 29.05 | -2.123% | 121,781 | -0.895% |
| 2026-01-27 | 30.07 | 30.30 | 29.48 | 29.68 | -0.902% | 116,486 | -2.999% |
| 2026-01-26 | 29.50 | 30.51 | 29.00 | 29.95 | +1.114% | 121,235 | -3.873% |
| 2026-01-23 | 30.96 | 30.96 | 29.53 | 29.62 | -4.359% | 108,019 | -2.802% |
| 2026-01-22 | 31.40 | 32.00 | 30.88 | 30.97 | -0.482% | 227,290 | -7.039% |
| 2026-01-21 | 30.40 | 31.30 | 30.10 | 31.12 | +3.046% | 146,688 | -7.487% |
| 2026-01-20 | 30.13 | 30.66 | 29.86 | 30.20 | -2.043% | 108,163 | -4.669% |
| 2026-01-16 | 31.52 | 31.64 | 30.52 | 30.83 | -1.753% | 182,926 | -6.617% |
| 2026-01-15 | 30.87 | 32.00 | 30.87 | 31.38 | +2.449% | 132,696 | -8.254% |
| 2026-01-14 | 29.92 | 30.75 | 29.92 | 30.63 | +2.441% | 112,929 | -6.007% |
| 2026-01-13 | 29.01 | 30.06 | 29.01 | 29.90 | +3.711% | 106,241 | -3.712% |
| 2026-01-12 | 28.20 | 29.08 | 28.15 | 28.83 | +1.693% | 154,896 | -0.139% |
| 2026-01-09 | 28.40 | 28.98 | 28.24 | 28.35 | +0.035% | 128,309 | +1.552% |
| 2026-01-08 | 28.28 | 28.80 | 28.07 | 28.34 | -0.736% | 166,810 | +1.588% |
| 2026-01-07 | 29.83 | 29.83 | 28.40 | 28.55 | -4.291% | 158,787 | +0.841% |
| 2026-01-06 | 28.41 | 30.00 | 27.99 | 29.83 | +4.593% | 170,079 | -3.486% |
| 2026-01-05 | 28.97 | 29.48 | 28.46 | 28.52 | -0.938% | 142,801 | +0.947% |
| 2026-01-02 | 28.05 | 28.88 | 27.73 | 28.79 | +3.487% | 172,383 | 0.000% |
| 2025-12-31 | 28.68 | 28.68 | 27.50 | 27.82 | -2.659% | 370,682 | +3.487% |
| 2025-12-30 | 28.70 | 28.89 | 28.41 | 28.58 | -0.070% | 122,099 | +0.735% |
| 2025-12-29 | 29.05 | 29.14 | 28.40 | 28.60 | -2.088% | 105,471 | +0.664% |
| 2025-12-26 | 28.92 | 29.25 | 28.66 | 29.21 | +0.794% | 101,110 | -1.438% |
| 2025-12-24 | 28.89 | 29.21 | 28.73 | 28.98 | -0.378% | 62,339 | -0.656% |
| 2025-12-23 | 28.36 | 29.20 | 28.36 | 29.09 | +1.856% | 161,248 | -1.031% |
| 2025-12-22 | 28.89 | 29.19 | 28.40 | 28.56 | +0.140% | 133,457 | +0.805% |
| 2025-12-19 | 28.24 | 29.12 | 28.10 | 28.52 | +0.706% | 306,750 | +0.947% |
| 2025-12-18 | 28.91 | 29.09 | 28.29 | 28.32 | +0.035% | 264,705 | +1.660% |
| 2025-12-17 | 29.49 | 29.56 | 28.09 | 28.31 | -3.313% | 134,196 | +1.696% |
| 2025-12-16 | 29.76 | 30.54 | 28.89 | 29.28 | -1.580% | 160,451 | -1.673% |
| 2025-12-15 | 30.49 | 30.71 | 29.69 | 29.75 | -1.945% | 178,511 | -3.227% |
| 2025-12-12 | 31.41 | 31.41 | 30.27 | 30.34 | -3.160% | 180,134 | -5.109% |
| 2025-12-11 | 31.12 | 31.45 | 30.39 | 31.33 | +0.675% | 167,856 | -8.107% |
| 2025-12-10 | 30.53 | 31.40 | 29.99 | 31.12 | +1.933% | 194,120 | -7.487% |
| 2025-12-09 | 29.79 | 30.59 | 29.51 | 30.53 | +2.244% | 129,150 | -5.699% |
| 2025-12-08 | 29.77 | 30.32 | 29.50 | 29.86 | +1.186% | 163,096 | -3.583% |
| 2025-12-05 | 29.49 | 29.90 | 29.30 | 29.51 | +0.136% | 97,781 | -2.440% |
| 2025-12-04 | 29.20 | 29.93 | 29.03 | 29.47 | +0.925% | 146,972 | -2.307% |
| 2025-12-03 | 28.80 | 29.24 | 28.47 | 29.20 | +1.459% | 112,925 | -1.404% |
| 2025-12-02 | 28.82 | 29.17 | 28.24 | 28.78 | +0.524% | 143,121 | +0.035% |
| 2025-12-01 | 28.59 | 28.92 | 28.30 | 28.63 | -0.934% | 146,678 | +0.559% |
| 2025-11-28 | 28.86 | 29.07 | 28.38 | 28.90 | +0.139% | 75,457 | -0.381% |
| 2025-11-26 | 28.68 | 29.14 | 28.52 | 28.86 | +1.015% | 139,030 | -0.243% |
| 2025-11-25 | 27.85 | 28.66 | 27.82 | 28.57 | +2.918% | 137,936 | +0.770% |
| 2025-11-24 | 27.03 | 27.97 | 27.03 | 27.76 | +2.625% | 123,490 | +3.710% |
| 2025-11-21 | 26.30 | 27.26 | 26.23 | 27.05 | +2.852% | 170,141 | +6.433% |
| 2025-11-20 | 27.90 | 28.15 | 26.15 | 26.30 | -4.120% | 158,755 | +9.468% |
| 2025-11-19 | 27.50 | 28.05 | 27.24 | 27.43 | -0.472% | 123,883 | +4.958% |
| 2025-11-18 | 26.97 | 27.72 | 26.68 | 27.56 | +1.510% | 148,309 | +4.463% |
| 2025-11-17 | 28.34 | 28.57 | 27.06 | 27.15 | -4.199% | 149,915 | +6.041% |
| 2025-11-14 | 28.22 | 28.42 | 27.85 | 28.34 | +0.035% | 184,525 | +1.588% |
| 2025-11-13 | 29.45 | 29.45 | 28.18 | 28.33 | -3.803% | 241,608 | +1.624% |
| 2025-11-12 | 28.31 | 29.66 | 28.15 | 29.45 | +5.518% | 284,833 | -2.241% |
| 2025-11-11 | 28.04 | 28.05 | 27.34 | 27.91 | -1.028% | 128,546 | +3.153% |
| 2025-11-10 | 27.47 | 28.21 | 27.36 | 28.20 | +3.562% | 225,908 | +2.092% |
| 2025-11-07 | 28.33 | 28.33 | 27.05 | 27.23 | -3.303% | 172,263 | +5.729% |
| 2025-11-06 | 30.06 | 30.06 | 26.30 | 28.16 | -7.307% | 265,371 | +2.237% |
| 2025-11-05 | 28.90 | 30.72 | 28.90 | 30.38 | +5.523% | 214,583 | -5.234% |
| 2025-11-04 | 28.82 | 29.08 | 28.39 | 28.79 | -1.031% | 160,497 | 0.000% |
| 2025-11-03 | 29.08 | 29.39 | 27.47 | 29.09 | +0.052% | 206,803 | -1.031% |
| 2025-10-31 | 29.25 | 29.48 | 28.85 | 29.07 | -0.598% | 104,400 | -0.980% |
| 2025-10-30 | 29.47 | 29.97 | 29.08 | 29.25 | -0.780% | 198,581 | -1.573% |
| 2025-10-29 | 29.25 | 30.09 | 29.00 | 29.48 | +0.786% | 199,172 | -2.341% |
| 2025-10-28 | 29.65 | 29.65 | 28.76 | 29.25 | -1.349% | 109,071 | -1.573% |
| 2025-10-27 | 30.01 | 30.40 | 29.43 | 29.65 | -0.168% | 144,793 | -2.901% |
| 2025-10-24 | 30.60 | 30.60 | 29.70 | 29.70 | -1.230% | 161,238 | -3.064% |
| 2025-10-23 | 29.33 | 30.31 | 29.33 | 30.07 | +2.175% | 224,768 | -4.257% |
| 2025-10-22 | 28.59 | 29.51 | 28.55 | 29.43 | +3.263% | 225,957 | -2.175% |
| 2025-10-21 | 28.64 | 28.94 | 28.07 | 28.50 | -0.489% | 174,603 | +1.018% |
| 2025-10-20 | 28.64 | 29.26 | 28.38 | 28.64 | +1.166% | 187,344 | +0.524% |
| 2025-10-17 | 29.03 | 29.25 | 28.26 | 28.31 | -3.280% | 159,952 | +1.696% |
| 2025-10-16 | 29.00 | 29.52 | 28.81 | 29.27 | +0.931% | 184,778 | -1.640% |
| 2025-10-15 | 28.46 | 29.22 | 28.34 | 29.00 | +1.897% | 185,577 | -0.724% |
| 2025-10-14 | 27.99 | 28.83 | 27.94 | 28.46 | +0.353% | 183,432 | +1.160% |
| 2025-10-13 | 27.89 | 28.40 | 27.75 | 28.36 | +3.277% | 175,989 | +1.516% |
| 2025-10-10 | 28.46 | 28.73 | 27.43 | 27.46 | -4.053% | 222,707 | +4.843% |
| 2025-10-09 | 29.64 | 29.74 | 28.11 | 28.62 | +0.917% | 356,927 | +0.594% |
| 2025-10-08 | 28.27 | 28.71 | 28.08 | 28.36 | +0.818% | 143,464 | +1.516% |
| 2025-10-07 | 28.69 | 29.05 | 27.96 | 28.13 | -1.952% | 257,355 | +2.346% |
| 2025-10-06 | 29.34 | 29.64 | 28.65 | 28.69 | -1.814% | 223,944 | +0.349% |
| 2025-10-03 | 30.54 | 30.64 | 29.13 | 29.22 | -3.596% | 149,584 | -1.472% |
| 2025-10-02 | 30.44 | 30.66 | 29.82 | 30.31 | -0.427% | 189,392 | -5.015% |
| 2025-10-01 | 29.66 | 30.48 | 29.40 | 30.44 | +1.942% | 181,561 | -5.420% |
| 2025-09-30 | 29.68 | 30.15 | 29.42 | 29.86 | +0.370% | 187,191 | -3.583% |
| 2025-09-29 | 30.20 | 30.20 | 29.17 | 29.75 | -0.535% | 410,559 | -3.227% |
| 2025-09-26 | 29.59 | 29.96 | 29.50 | 29.91 | +0.335% | 234,315 | -3.745% |
| 2025-09-25 | 30.49 | 30.76 | 29.76 | 29.81 | -2.962% | 229,624 | -3.422% |
| 2025-09-24 | 31.35 | 31.35 | 30.27 | 30.72 | -1.412% | 254,755 | -6.283% |
| 2025-09-23 | 32.15 | 32.47 | 30.96 | 31.16 | -2.412% | 226,413 | -7.606% |
| 2025-09-22 | 31.58 | 32.21 | 31.52 | 31.93 | +1.076% | 279,438 | -9.834% |
| 2025-09-19 | 33.12 | 33.12 | 31.56 | 31.59 | -4.648% | 685,639 | -8.864% |
| 2025-09-18 | 31.95 | 33.19 | 31.43 | 33.13 | +5.779% | 403,838 | -13.100% |
| 2025-09-17 | 31.43 | 31.70 | 30.75 | 31.32 | -0.508% | 203,507 | -8.078% |
| 2025-09-16 | 31.28 | 31.64 | 31.01 | 31.48 | +0.639% | 310,484 | -8.545% |
| 2025-09-15 | 30.59 | 31.30 | 30.22 | 31.28 | +2.256% | 284,563 | -7.960% |
| 2025-09-12 | 30.48 | 30.72 | 30.21 | 30.59 | -0.098% | 195,544 | -5.884% |
| 2025-09-11 | 30.39 | 30.85 | 30.14 | 30.62 | +0.923% | 340,106 | -5.976% |
| 2025-09-10 | 29.87 | 30.35 | 29.61 | 30.34 | +1.949% | 195,361 | -5.109% |
| 2025-09-09 | 30.52 | 30.73 | 29.40 | 29.76 | -2.490% | 237,596 | -3.259% |
| 2025-09-08 | 30.06 | 30.75 | 29.90 | 30.52 | +2.074% | 405,730 | -5.668% |
| 2025-09-05 | 29.80 | 29.99 | 29.16 | 29.90 | +0.470% | 275,035 | -3.712% |
| 2025-09-04 | 29.35 | 29.78 | 29.10 | 29.76 | +1.639% | 233,853 | -3.259% |
| 2025-09-03 | 28.96 | 29.29 | 28.42 | 29.28 | +0.757% | 219,114 | -1.673% |
| 2025-09-02 | 28.69 | 29.11 | 28.20 | 29.06 | +0.658% | 309,555 | -0.929% |
| 2025-08-29 | 28.80 | 29.01 | 28.61 | 28.87 | +0.035% | 187,355 | -0.277% |
| 2025-08-28 | 28.50 | 29.11 | 28.46 | 28.86 | +1.799% | 181,084 | -0.243% |
| 2025-08-27 | 27.04 | 28.90 | 27.04 | 28.35 | -1.254% | 198,996 | +1.552% |
| 2025-08-26 | 28.71 | 28.99 | 28.54 | 28.71 | +0.209% | 184,106 | +0.279% |
| 2025-08-25 | 28.50 | 28.93 | 28.22 | 28.65 | +1.094% | 218,504 | +0.489% |
| 2025-08-22 | 28.18 | 28.86 | 27.40 | 28.34 | +2.533% | 424,850 | +1.588% |
| 2025-08-21 | 27.37 | 27.67 | 26.93 | 27.64 | +0.802% | 286,287 | +4.161% |
| 2025-08-20 | 27.14 | 27.45 | 26.55 | 27.42 | +0.883% | 451,436 | +4.996% |
| 2025-08-19 | 27.12 | 27.26 | 26.39 | 27.18 | -0.257% | 391,928 | +5.923% |
| 2025-08-18 | 27.72 | 27.91 | 26.62 | 27.25 | +5.538% | 709,792 | +5.651% |
| 2025-08-15 | 24.95 | 26.00 | 24.67 | 25.82 | +4.492% | 733,780 | +11.503% |
| 2025-08-14 | 22.67 | 24.80 | 22.07 | 24.71 | +17.835% | 586,293 | +16.512% |
| 2025-08-13 | 20.90 | 21.29 | 20.71 | 20.97 | +0.672% | 156,680 | +37.291% |
| 2025-08-12 | 19.96 | 20.97 | 19.96 | 20.83 | +5.522% | 166,238 | +38.214% |
| 2025-08-11 | 19.98 | 20.29 | 19.66 | 19.74 | -0.904% | 118,453 | +45.846% |
| 2025-08-08 | 19.47 | 19.99 | 19.47 | 19.92 | +2.206% | 129,955 | +44.528% |
| 2025-08-07 | 19.25 | 19.54 | 19.09 | 19.49 | +2.202% | 83,432 | +47.717% |
| 2025-08-06 | 18.87 | 19.17 | 18.59 | 19.07 | +1.006% | 93,550 | +50.970% |
| 2025-08-05 | 18.93 | 19.07 | 18.56 | 18.88 | +0.212% | 95,649 | +52.489% |
| 2025-08-04 | 18.27 | 18.87 | 18.27 | 18.84 | +3.176% | 86,042 | +52.813% |
| 2025-08-01 | 18.34 | 18.45 | 18.04 | 18.26 | -2.665% | 108,892 | +57.667% |
| 2025-07-31 | 18.93 | 19.05 | 18.43 | 18.76 | -1.677% | 113,241 | +53.465% |
| 2025-07-30 | 19.10 | 19.69 | 18.96 | 19.08 | +0.105% | 129,711 | +50.891% |
| 2025-07-29 | 19.05 | 19.29 | 18.87 | 19.06 | +1.007% | 95,589 | +51.049% |
| 2025-07-28 | 18.74 | 18.88 | 18.58 | 18.87 | +1.071% | 75,803 | +52.570% |
| 2025-07-25 | 18.93 | 19.02 | 18.53 | 18.67 | -0.586% | 72,948 | +54.205% |
| 2025-07-24 | 19.44 | 19.44 | 18.78 | 18.78 | -3.889% | 119,606 | +53.301% |
| 2025-07-23 | 19.58 | 19.68 | 19.44 | 19.54 | +0.722% | 100,230 | +47.339% |
| 2025-07-22 | 19.45 | 19.58 | 19.23 | 19.40 | +0.052% | 101,526 | +48.402% |
| 2025-07-21 | 19.41 | 19.52 | 19.32 | 19.39 | +0.052% | 91,554 | +48.479% |
| 2025-07-18 | 19.57 | 19.71 | 19.19 | 19.38 | +0.103% | 108,412 | +48.555% |
| 2025-07-17 | 19.35 | 19.68 | 19.35 | 19.36 | -0.206% | 72,543 | +48.709% |
| 2025-07-16 | 19.36 | 19.48 | 18.96 | 19.40 | +0.362% | 101,796 | +48.402% |
| 2025-07-15 | 19.75 | 19.85 | 19.30 | 19.33 | -1.226% | 120,064 | +48.939% |
| 2025-07-14 | 19.42 | 19.60 | 19.23 | 19.57 | +0.154% | 106,997 | +47.113% |
| 2025-07-11 | 19.89 | 19.89 | 19.52 | 19.54 | -2.446% | 91,780 | +47.339% |
| 2025-07-10 | 20.17 | 20.32 | 20.00 | 20.03 | -0.743% | 95,984 | +43.734% |
| 2025-07-09 | 20.28 | 20.34 | 19.84 | 20.18 | +0.149% | 82,946 | +42.666% |
| 2025-07-08 | 20.22 | 20.50 | 20.04 | 20.15 | +0.249% | 159,750 | +42.878% |
| 2025-07-07 | 20.08 | 20.32 | 19.98 | 20.10 | -0.888% | 159,508 | +43.234% |
| 2025-07-03 | 20.14 | 20.33 | 20.13 | 20.28 | +1.097% | 48,406 | +41.963% |
| 2025-07-02 | 19.65 | 20.09 | 19.54 | 20.06 | +2.191% | 108,967 | +43.519% |
| 2025-07-01 | 19.18 | 19.91 | 19.16 | 19.63 | +2.080% | 164,346 | +46.663% |
| 2025-06-30 | 19.48 | 19.49 | 19.05 | 19.23 | 0.000% | 120,359 | +49.714% |
| 2025-06-27 | 19.31 | 19.44 | 19.00 | 19.23 | -0.517% | 196,217 | +49.714% |
| 2025-06-26 | 19.18 | 19.37 | 19.10 | 19.33 | +0.993% | 111,178 | +48.939% |
| 2025-06-25 | 19.26 | 19.48 | 19.09 | 19.14 | -0.364% | 108,902 | +50.418% |
| 2025-06-24 | 19.30 | 19.47 | 19.14 | 19.21 | -0.156% | 92,739 | +49.870% |
| 2025-06-23 | 18.79 | 19.26 | 18.55 | 19.24 | +2.069% | 156,843 | +49.636% |
| 2025-06-20 | 18.75 | 19.21 | 18.48 | 18.85 | -0.370% | 265,571 | +52.732% |
| 2025-06-18 | 19.14 | 19.43 | 18.46 | 18.92 | -1.201% | 153,812 | +52.167% |
| 2025-06-17 | 18.84 | 19.59 | 18.84 | 19.15 | +0.525% | 221,963 | +50.339% |
| 2025-06-16 | 18.64 | 19.17 | 18.64 | 19.05 | +3.476% | 162,782 | +51.129% |
| 2025-06-13 | 18.75 | 18.92 | 18.38 | 18.41 | -3.461% | 98,758 | +56.382% |
| 2025-06-12 | 19.00 | 19.33 | 18.89 | 19.07 | -0.574% | 128,881 | +50.970% |
| 2025-06-11 | 19.20 | 19.53 | 19.11 | 19.18 | -0.052% | 245,549 | +50.104% |
| 2025-06-10 | 19.00 | 19.22 | 18.77 | 19.19 | +1.427% | 150,280 | +50.026% |
| 2025-06-09 | 18.59 | 19.05 | 18.51 | 18.92 | +2.215% | 202,902 | +52.167% |
| 2025-06-06 | 18.84 | 18.92 | 18.42 | 18.51 | -0.162% | 116,033 | +55.538% |
| 2025-06-05 | 18.28 | 18.65 | 18.25 | 18.54 | +1.035% | 166,271 | +55.286% |
| 2025-06-04 | 18.74 | 18.93 | 18.33 | 18.35 | -1.609% | 107,742 | +56.894% |
| 2025-06-03 | 18.28 | 18.93 | 18.28 | 18.65 | +2.080% | 227,803 | +54.370% |
| 2025-06-02 | 18.17 | 18.73 | 17.93 | 18.27 | +0.939% | 308,376 | +57.581% |
| 2025-05-30 | 18.43 | 18.43 | 17.93 | 18.10 | -2.583% | 826,671 | +59.061% |
| 2025-05-29 | 18.37 | 18.59 | 18.16 | 18.58 | +1.864% | 199,444 | +54.952% |
| 2025-05-28 | 18.53 | 18.57 | 18.11 | 18.24 | -1.565% | 231,372 | +57.840% |
| 2025-05-27 | 17.69 | 18.53 | 17.56 | 18.53 | +5.886% | 192,334 | +55.370% |
| 2025-05-23 | 17.37 | 17.75 | 17.30 | 17.50 | -0.794% | 172,620 | +64.514% |
| 2025-05-22 | 17.41 | 17.79 | 17.29 | 17.64 | +0.685% | 182,262 | +63.209% |
| 2025-05-21 | 17.62 | 17.86 | 17.41 | 17.52 | -1.959% | 211,986 | +64.326% |
| 2025-05-20 | 17.52 | 17.95 | 17.28 | 17.87 | +1.650% | 115,279 | +61.108% |
| 2025-05-19 | 17.40 | 17.74 | 17.17 | 17.58 | -0.170% | 223,796 | +63.766% |
| 2025-05-16 | 18.02 | 18.18 | 17.54 | 17.61 | -2.761% | 174,532 | +63.487% |
| 2025-05-15 | 18.17 | 18.23 | 17.95 | 18.11 | -0.440% | 96,851 | +58.973% |
| 2025-05-14 | 18.37 | 18.44 | 17.90 | 18.19 | -1.835% | 168,556 | +58.274% |
| 2025-05-13 | 18.79 | 18.93 | 18.50 | 18.53 | -0.537% | 106,936 | +55.370% |
| 2025-05-12 | 18.88 | 19.11 | 18.05 | 18.63 | +2.138% | 159,299 | +54.536% |
| 2025-05-09 | 18.17 | 18.42 | 17.23 | 18.24 | -0.273% | 195,684 | +57.840% |
| 2025-05-08 | 18.46 | 18.76 | 17.65 | 18.29 | -0.490% | 292,856 | +57.408% |
| 2025-05-07 | 16.33 | 18.50 | 16.33 | 18.38 | +24.949% | 574,199 | +56.638% |
| 2025-05-06 | 14.57 | 14.79 | 14.31 | 14.71 | +0.273% | 154,482 | +95.717% |
| 2025-05-05 | 14.82 | 15.02 | 14.38 | 14.67 | -1.676% | 172,513 | +96.251% |
| 2025-05-02 | 14.60 | 15.01 | 14.55 | 14.92 | +2.543% | 105,111 | +92.962% |
| 2025-05-01 | 14.44 | 14.72 | 14.30 | 14.55 | +1.464% | 93,477 | +97.869% |
| 2025-04-30 | 14.61 | 14.61 | 14.07 | 14.34 | -3.304% | 114,048 | +100.767% |
| 2025-04-29 | 14.64 | 14.83 | 14.47 | 14.83 | +0.884% | 107,468 | +94.134% |
| 2025-04-28 | 14.50 | 14.80 | 14.32 | 14.70 | +0.892% | 100,790 | +95.850% |
| 2025-04-25 | 14.16 | 14.61 | 14.13 | 14.57 | +1.675% | 112,912 | +97.598% |
| 2025-04-24 | 13.87 | 14.36 | 13.73 | 14.33 | +3.615% | 88,848 | +100.907% |
| 2025-04-23 | 13.87 | 14.30 | 13.77 | 13.83 | +2.217% | 143,448 | +108.171% |
| 2025-04-22 | 13.36 | 13.72 | 13.08 | 13.53 | +2.578% | 139,162 | +112.786% |
| 2025-04-21 | 13.00 | 13.21 | 12.87 | 13.19 | +0.076% | 180,009 | +118.271% |
| 2025-04-17 | 13.07 | 13.25 | 12.97 | 13.18 | +0.611% | 101,343 | +118.437% |
| 2025-04-16 | 13.27 | 13.38 | 12.85 | 13.10 | -2.385% | 85,081 | +119.771% |
| 2025-04-15 | 13.53 | 13.78 | 13.28 | 13.42 | -1.032% | 116,562 | +114.531% |
| 2025-04-14 | 13.76 | 13.89 | 13.25 | 13.56 | 0.000% | 140,661 | +112.316% |