KRUS
Kura Sushi USA, Inc. Class A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
41.61USD+0.532%(+0.22)220,594
KRUS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.94 | 41.99 | 40.34 | 41.53 | +0.338% | 220,594 | 0.000% |
| 2026-10-01 | 40.93 | 41.59 | 40.63 | 41.39 | +1.421% | 257,456 | +0.338% |
| 2026-09-30 | 39.17 | 41.41 | 38.59 | 40.81 | +4.187% | 384,632 | +1.764% |
| 2026-09-29 | 38.93 | 39.88 | 38.72 | 39.17 | +0.902% | 206,346 | +6.025% |
| 2026-09-28 | 38.88 | 40.27 | 38.10 | 38.82 | -0.231% | 217,982 | +6.981% |
| 2026-09-25 | 39.24 | 39.41 | 37.03 | 38.91 | 0.000% | 303,314 | +6.733% |
| 2026-09-24 | 37.11 | 39.05 | 36.77 | 38.91 | +4.597% | 266,338 | +6.733% |
| 2026-09-23 | 37.49 | 37.71 | 36.29 | 37.20 | -0.402% | 184,339 | +11.640% |
| 2026-09-22 | 36.71 | 38.09 | 36.11 | 37.35 | +4.534% | 339,764 | +11.191% |
| 2026-09-21 | 35.27 | 35.81 | 34.53 | 35.73 | +2.820% | 207,758 | +16.233% |
| 2026-09-18 | 34.04 | 34.98 | 33.97 | 34.75 | +0.666% | 307,245 | +19.511% |
| 2026-09-17 | 35.98 | 36.56 | 34.52 | 34.52 | -2.431% | 275,189 | +20.307% |
| 2026-09-16 | 35.51 | 36.25 | 35.03 | 35.38 | -0.282% | 393,584 | +17.383% |
| 2026-09-15 | 41.01 | 41.05 | 35.19 | 35.48 | -14.009% | 526,997 | +17.052% |
| 2026-09-14 | 40.80 | 41.94 | 40.64 | 41.26 | +1.127% | 139,846 | +0.654% |
| 2026-09-11 | 41.44 | 41.89 | 40.66 | 40.80 | -0.802% | 195,146 | +1.789% |
| 2026-09-10 | 42.00 | 42.23 | 40.99 | 41.13 | -2.234% | 189,043 | +0.973% |
| 2026-09-09 | 44.10 | 44.10 | 42.02 | 42.07 | -5.152% | 259,373 | -1.284% |
| 2026-09-08 | 44.11 | 45.88 | 44.00 | 44.35 | +0.328% | 154,982 | -6.369% |
| 2026-09-04 | 43.50 | 44.88 | 43.00 | 44.21 | +1.632% | 234,636 | -6.062% |
| 2026-09-03 | 45.58 | 45.58 | 42.81 | 43.50 | -3.140% | 219,956 | -4.529% |
| 2026-09-02 | 44.24 | 45.81 | 44.24 | 44.91 | +1.652% | 150,542 | -7.526% |
| 2026-09-01 | 45.24 | 46.00 | 44.00 | 44.18 | -3.241% | 171,634 | -5.998% |
| 2026-08-31 | 47.11 | 47.28 | 44.88 | 45.66 | -3.793% | 193,108 | -9.045% |
| 2026-08-28 | 46.59 | 47.81 | 46.52 | 47.46 | +2.572% | 153,604 | -12.495% |
| 2026-08-27 | 47.41 | 48.00 | 45.85 | 46.27 | -2.074% | 195,871 | -10.244% |
| 2026-08-26 | 47.02 | 48.66 | 46.60 | 47.25 | +0.489% | 139,541 | -12.106% |
| 2026-08-25 | 50.00 | 50.00 | 46.90 | 47.02 | -5.240% | 172,252 | -11.676% |
| 2026-08-24 | 48.76 | 49.75 | 48.50 | 49.62 | +2.648% | 151,344 | -16.304% |
| 2026-08-21 | 48.75 | 48.90 | 47.38 | 48.34 | -0.800% | 151,612 | -14.088% |
| 2026-08-20 | 49.44 | 49.65 | 48.37 | 48.73 | -2.909% | 114,239 | -14.775% |
| 2026-08-19 | 50.10 | 52.22 | 50.02 | 50.19 | +0.100% | 128,988 | -17.254% |
| 2026-08-18 | 50.54 | 51.80 | 49.98 | 50.14 | -0.948% | 127,484 | -17.172% |
| 2026-08-17 | 52.23 | 52.59 | 50.58 | 50.62 | -4.418% | 138,058 | -17.957% |
| 2026-08-14 | 52.99 | 53.88 | 52.80 | 52.96 | -0.339% | 142,172 | -21.582% |
| 2026-08-13 | 52.40 | 53.25 | 51.30 | 53.14 | +1.354% | 200,580 | -21.848% |
| 2026-08-12 | 49.62 | 52.67 | 49.09 | 52.43 | +6.134% | 156,715 | -20.790% |
| 2026-08-11 | 48.84 | 49.46 | 48.42 | 49.40 | +1.730% | 113,294 | -15.931% |
| 2026-08-10 | 49.32 | 49.32 | 47.10 | 48.56 | -0.553% | 103,849 | -14.477% |
| 2026-08-07 | 48.60 | 49.34 | 47.92 | 48.83 | +0.556% | 125,233 | -14.950% |
| 2026-08-06 | 48.78 | 49.94 | 48.22 | 48.56 | -1.361% | 153,724 | -14.477% |
| 2026-08-05 | 48.75 | 49.88 | 48.36 | 49.23 | +1.757% | 168,864 | -15.641% |
| 2026-08-04 | 47.88 | 48.88 | 47.33 | 48.38 | +1.319% | 168,098 | -14.159% |
| 2026-08-03 | 46.30 | 47.87 | 46.30 | 47.75 | +3.647% | 138,915 | -13.026% |
| 2026-07-31 | 46.88 | 48.06 | 45.51 | 46.07 | -1.412% | 206,800 | -9.855% |
| 2026-07-30 | 48.00 | 48.00 | 46.26 | 46.73 | -2.238% | 205,704 | -11.128% |
| 2026-07-29 | 48.31 | 50.25 | 47.35 | 47.80 | -0.417% | 196,854 | -13.117% |
| 2026-07-28 | 46.98 | 48.69 | 45.92 | 48.00 | +2.345% | 196,424 | -13.479% |
| 2026-07-27 | 44.63 | 47.45 | 44.59 | 46.90 | +6.181% | 253,253 | -11.450% |
| 2026-07-24 | 45.04 | 45.64 | 44.00 | 44.17 | -2.019% | 240,770 | -5.977% |
| 2026-07-23 | 44.91 | 45.21 | 44.16 | 45.08 | -1.010% | 233,444 | -7.875% |
| 2026-07-22 | 45.61 | 46.27 | 44.87 | 45.54 | -0.698% | 226,118 | -8.805% |
| 2026-07-21 | 44.00 | 46.67 | 43.21 | 45.86 | +3.335% | 335,817 | -9.442% |
| 2026-07-20 | 46.71 | 47.21 | 43.40 | 44.38 | -4.958% | 421,386 | -6.422% |
| 2026-07-17 | 47.26 | 48.55 | 46.54 | 46.70 | -1.715% | 172,742 | -11.061% |
| 2026-07-16 | 47.63 | 48.75 | 47.02 | 47.51 | -0.980% | 235,771 | -12.587% |
| 2026-07-15 | 50.45 | 51.99 | 47.82 | 47.98 | -5.922% | 317,674 | -13.443% |
| 2026-07-14 | 51.59 | 51.59 | 50.24 | 51.00 | -0.293% | 316,876 | -18.569% |
| 2026-07-13 | 52.17 | 53.68 | 48.58 | 51.15 | -0.968% | 471,627 | -18.807% |
| 2026-07-10 | 52.34 | 52.86 | 50.48 | 51.65 | -0.155% | 335,587 | -19.593% |
| 2026-07-09 | 54.27 | 54.27 | 51.72 | 51.73 | -2.982% | 406,598 | -19.718% |
| 2026-07-08 | 47.05 | 54.39 | 47.05 | 53.32 | +0.794% | 948,383 | -22.112% |
| 2026-07-07 | 56.60 | 57.86 | 52.60 | 52.90 | -5.721% | 626,609 | -21.493% |
| 2026-07-06 | 57.61 | 57.82 | 53.99 | 56.11 | -2.604% | 289,236 | -25.985% |
| 2026-07-02 | 58.03 | 59.53 | 56.05 | 57.61 | -0.707% | 420,730 | -27.912% |
| 2026-07-01 | 56.95 | 58.85 | 56.77 | 58.02 | +0.799% | 229,843 | -28.421% |
| 2026-06-30 | 59.13 | 59.13 | 57.07 | 57.56 | -3.261% | 257,961 | -27.849% |
| 2026-06-29 | 58.74 | 60.22 | 58.20 | 59.50 | +0.643% | 438,961 | -30.202% |
| 2026-06-26 | 54.62 | 60.40 | 54.62 | 59.12 | +7.746% | 723,725 | -29.753% |
| 2026-06-25 | 52.60 | 56.99 | 52.00 | 54.87 | +4.236% | 395,574 | -24.312% |
| 2026-06-24 | 47.53 | 52.84 | 47.28 | 52.64 | +11.857% | 398,967 | -21.106% |
| 2026-06-23 | 49.29 | 49.91 | 46.57 | 47.06 | -4.698% | 300,100 | -11.751% |
| 2026-06-22 | 49.54 | 49.70 | 48.10 | 49.38 | -0.484% | 275,353 | -15.897% |
| 2026-06-18 | 49.87 | 51.25 | 49.53 | 49.62 | +1.141% | 274,363 | -16.304% |
| 2026-06-17 | 51.21 | 52.31 | 48.90 | 49.06 | -4.441% | 407,541 | -15.349% |
| 2026-06-16 | 50.05 | 55.22 | 50.00 | 51.34 | +2.047% | 852,326 | -19.108% |
| 2026-06-15 | 49.00 | 51.89 | 49.00 | 50.31 | +2.715% | 538,197 | -17.452% |
| 2026-06-12 | 46.88 | 49.26 | 46.83 | 48.98 | +5.515% | 561,255 | -15.210% |
| 2026-06-11 | 44.21 | 47.49 | 43.96 | 46.42 | +4.550% | 646,248 | -10.534% |
| 2026-06-10 | 44.29 | 46.20 | 44.29 | 44.40 | +0.090% | 452,766 | -6.464% |
| 2026-06-09 | 44.48 | 45.72 | 43.23 | 44.36 | -0.894% | 471,445 | -6.380% |
| 2026-06-08 | 45.88 | 46.82 | 44.67 | 44.76 | -1.799% | 483,232 | -7.216% |
| 2026-06-05 | 46.00 | 47.63 | 44.82 | 45.58 | -0.415% | 385,248 | -8.885% |
| 2026-06-04 | 44.66 | 46.83 | 44.41 | 45.77 | +3.669% | 499,051 | -9.264% |
| 2026-06-03 | 46.61 | 46.61 | 43.00 | 44.15 | -5.278% | 825,555 | -5.934% |
| 2026-06-02 | 51.00 | 51.08 | 45.61 | 46.61 | -10.365% | 637,356 | -10.899% |
| 2026-06-01 | 56.29 | 57.05 | 51.56 | 52.00 | -7.457% | 819,582 | -20.135% |
| 2026-05-29 | 57.27 | 58.15 | 56.19 | 56.19 | -1.886% | 177,495 | -26.090% |
| 2026-05-28 | 56.61 | 57.71 | 55.54 | 57.27 | +1.166% | 163,853 | -27.484% |
| 2026-05-27 | 56.00 | 58.83 | 55.60 | 56.61 | +0.372% | 246,350 | -26.638% |
| 2026-05-26 | 54.74 | 56.40 | 53.76 | 56.40 | +3.906% | 222,622 | -26.365% |
| 2026-05-22 | 54.34 | 55.29 | 53.29 | 54.28 | -0.092% | 182,326 | -23.489% |
| 2026-05-21 | 55.39 | 55.60 | 53.10 | 54.33 | -1.665% | 253,072 | -23.560% |
| 2026-05-20 | 53.85 | 55.31 | 52.48 | 55.25 | +3.814% | 262,004 | -24.833% |
| 2026-05-19 | 51.33 | 56.44 | 49.51 | 53.22 | +4.210% | 514,181 | -21.965% |
| 2026-05-18 | 52.98 | 54.29 | 50.62 | 51.07 | +1.209% | 334,130 | -18.680% |
| 2026-05-15 | 47.85 | 50.93 | 47.82 | 50.46 | +4.754% | 249,243 | -17.697% |
| 2026-05-14 | 50.34 | 51.50 | 48.11 | 48.17 | -3.641% | 308,461 | -13.785% |
| 2026-05-13 | 52.36 | 52.52 | 48.56 | 49.99 | -5.196% | 548,863 | -16.923% |
| 2026-05-12 | 55.69 | 56.15 | 52.33 | 52.73 | -5.705% | 281,998 | -21.240% |
| 2026-05-11 | 57.48 | 58.66 | 55.25 | 55.92 | -2.408% | 279,791 | -25.733% |
| 2026-05-08 | 56.31 | 57.93 | 55.23 | 57.30 | +1.776% | 144,125 | -27.522% |
| 2026-05-07 | 55.53 | 56.31 | 53.64 | 56.30 | +1.223% | 201,397 | -26.234% |
| 2026-05-06 | 56.19 | 56.99 | 54.42 | 55.62 | +0.180% | 146,728 | -25.333% |
| 2026-05-05 | 54.75 | 56.83 | 53.61 | 55.52 | +2.758% | 183,210 | -25.198% |
| 2026-05-04 | 56.10 | 58.31 | 54.00 | 54.03 | -3.707% | 191,546 | -23.135% |
| 2026-05-01 | 55.90 | 57.02 | 54.17 | 56.11 | +1.889% | 226,907 | -25.985% |
| 2026-04-30 | 54.61 | 56.27 | 54.44 | 55.07 | +1.944% | 180,642 | -24.587% |
| 2026-04-29 | 53.01 | 54.99 | 53.00 | 54.02 | +0.859% | 172,736 | -23.121% |
| 2026-04-28 | 55.45 | 55.70 | 53.24 | 53.56 | -3.391% | 304,053 | -22.461% |
| 2026-04-27 | 56.09 | 57.92 | 55.34 | 55.44 | -2.084% | 221,835 | -25.090% |
| 2026-04-24 | 57.23 | 57.95 | 56.30 | 56.62 | -0.893% | 390,363 | -26.651% |
| 2026-04-23 | 59.79 | 60.48 | 56.97 | 57.13 | -4.449% | 350,439 | -27.306% |
| 2026-04-22 | 59.96 | 64.20 | 58.57 | 59.79 | -0.284% | 212,304 | -30.540% |
| 2026-04-21 | 61.24 | 64.22 | 59.75 | 59.96 | -1.769% | 303,165 | -30.737% |
| 2026-04-20 | 59.39 | 61.63 | 58.96 | 61.04 | +2.450% | 351,160 | -31.963% |
| 2026-04-17 | 57.99 | 61.08 | 57.99 | 59.58 | +4.931% | 449,441 | -30.295% |
| 2026-04-16 | 60.50 | 62.68 | 55.69 | 56.78 | -5.367% | 529,205 | -26.858% |
| 2026-04-15 | 61.25 | 63.51 | 59.40 | 60.00 | -1.267% | 445,617 | -30.783% |
| 2026-04-14 | 56.38 | 61.14 | 55.27 | 60.77 | +9.181% | 690,393 | -31.660% |
| 2026-04-13 | 54.01 | 57.07 | 54.01 | 55.66 | +0.724% | 522,874 | -25.386% |
| 2026-04-10 | 57.92 | 58.98 | 53.58 | 55.26 | -4.986% | 511,026 | -24.846% |
| 2026-04-09 | 57.94 | 62.00 | 57.94 | 58.16 | -3.083% | 517,780 | -28.594% |
| 2026-04-08 | 70.11 | 73.90 | 59.38 | 60.01 | -17.783% | 1,414,666 | -30.795% |
| 2026-04-07 | 71.94 | 74.45 | 69.34 | 72.99 | +0.537% | 418,422 | -43.102% |
| 2026-04-06 | 68.13 | 74.81 | 68.13 | 72.60 | +6.561% | 566,721 | -42.796% |
| 2026-04-02 | 67.11 | 70.00 | 66.48 | 68.13 | -1.802% | 240,854 | -39.043% |
| 2026-04-01 | 70.80 | 71.46 | 68.44 | 69.38 | -0.587% | 141,356 | -40.141% |
| 2026-03-31 | 66.08 | 70.52 | 65.82 | 69.79 | +7.204% | 165,461 | -40.493% |
| 2026-03-30 | 66.16 | 67.83 | 64.32 | 65.10 | -1.453% | 318,197 | -36.206% |
| 2026-03-27 | 65.90 | 67.07 | 62.24 | 66.06 | -1.403% | 442,782 | -37.133% |
| 2026-03-26 | 66.14 | 68.34 | 65.47 | 67.00 | +0.135% | 245,588 | -38.015% |
| 2026-03-25 | 64.90 | 67.05 | 63.00 | 66.91 | +4.254% | 287,575 | -37.932% |
| 2026-03-24 | 59.62 | 65.51 | 59.62 | 64.18 | +6.629% | 436,656 | -35.291% |
| 2026-03-23 | 56.94 | 61.44 | 56.94 | 60.19 | +7.636% | 299,873 | -31.002% |
| 2026-03-20 | 58.50 | 58.97 | 55.48 | 55.92 | -5.252% | 237,027 | -25.733% |
| 2026-03-19 | 56.96 | 59.65 | 56.51 | 59.02 | +2.323% | 210,868 | -29.634% |
| 2026-03-18 | 58.59 | 59.14 | 57.18 | 57.68 | -2.021% | 186,570 | -27.999% |
| 2026-03-17 | 58.64 | 60.21 | 58.26 | 58.87 | +1.693% | 194,398 | -29.455% |
| 2026-03-16 | 58.45 | 58.99 | 56.84 | 57.89 | +0.521% | 318,466 | -28.260% |
| 2026-03-13 | 58.37 | 58.89 | 56.01 | 57.59 | +1.391% | 181,211 | -27.887% |
| 2026-03-12 | 57.66 | 58.45 | 56.34 | 56.80 | -3.729% | 582,002 | -26.884% |
| 2026-03-11 | 58.54 | 59.71 | 57.57 | 59.00 | -0.422% | 125,680 | -29.610% |
| 2026-03-10 | 60.35 | 62.06 | 58.17 | 59.25 | -2.001% | 176,337 | -29.907% |
| 2026-03-09 | 55.18 | 60.46 | 54.13 | 60.46 | +4.838% | 289,692 | -31.310% |
| 2026-03-06 | 63.47 | 63.47 | 56.60 | 57.67 | -9.891% | 373,404 | -27.987% |
| 2026-03-05 | 67.07 | 68.00 | 62.29 | 64.00 | -4.861% | 173,496 | -35.109% |
| 2026-03-04 | 69.41 | 69.46 | 67.00 | 67.27 | -2.929% | 163,611 | -38.264% |
| 2026-03-03 | 68.64 | 70.03 | 65.00 | 69.30 | -2.655% | 178,879 | -40.072% |
| 2026-03-02 | 68.64 | 71.76 | 67.36 | 71.19 | +1.079% | 189,379 | -41.663% |
| 2026-02-27 | 68.98 | 70.45 | 68.10 | 70.43 | -0.761% | 112,152 | -41.034% |
| 2026-02-26 | 70.07 | 72.08 | 68.81 | 70.97 | +1.837% | 146,707 | -41.482% |
| 2026-02-25 | 69.08 | 71.83 | 67.64 | 69.69 | +2.260% | 134,475 | -40.408% |
| 2026-02-24 | 70.70 | 70.89 | 67.60 | 68.15 | -4.203% | 184,923 | -39.061% |
| 2026-02-23 | 71.63 | 71.94 | 69.00 | 71.14 | -1.153% | 195,543 | -41.622% |
| 2026-02-20 | 69.10 | 73.06 | 68.71 | 71.97 | +2.917% | 220,028 | -42.295% |
| 2026-02-19 | 69.22 | 71.36 | 68.00 | 69.93 | +0.244% | 141,047 | -40.612% |
| 2026-02-18 | 69.00 | 73.09 | 69.00 | 69.76 | -0.172% | 273,840 | -40.467% |
| 2026-02-17 | 68.46 | 69.88 | 66.40 | 69.88 | +2.795% | 158,098 | -40.570% |
| 2026-02-13 | 71.88 | 72.28 | 66.06 | 67.98 | -4.010% | 282,387 | -38.909% |
| 2026-02-12 | 73.22 | 74.44 | 70.22 | 70.82 | -3.079% | 273,471 | -41.358% |
| 2026-02-11 | 74.90 | 75.48 | 72.23 | 73.07 | -1.867% | 354,797 | -43.164% |
| 2026-02-10 | 75.95 | 76.21 | 73.23 | 74.46 | -3.047% | 259,436 | -44.225% |
| 2026-02-09 | 79.27 | 79.27 | 74.01 | 76.80 | -3.140% | 225,993 | -45.924% |
| 2026-02-06 | 74.89 | 80.84 | 74.89 | 79.29 | +6.287% | 364,085 | -47.623% |
| 2026-02-05 | 76.35 | 77.50 | 73.00 | 74.60 | -2.852% | 348,171 | -44.330% |
| 2026-02-04 | 72.27 | 77.04 | 72.13 | 76.79 | +6.950% | 399,377 | -45.917% |
| 2026-02-03 | 69.35 | 72.40 | 68.97 | 71.80 | +3.622% | 249,368 | -42.159% |
| 2026-02-02 | 66.73 | 69.90 | 65.87 | 69.29 | +3.712% | 306,248 | -40.064% |
| 2026-01-30 | 68.62 | 70.00 | 65.68 | 66.81 | -2.921% | 232,539 | -37.839% |
| 2026-01-29 | 68.88 | 70.59 | 67.67 | 68.82 | +1.132% | 207,539 | -39.654% |
| 2026-01-28 | 69.00 | 70.14 | 67.53 | 68.05 | -0.946% | 228,695 | -38.971% |
| 2026-01-27 | 68.28 | 69.40 | 66.27 | 68.70 | +0.073% | 278,973 | -39.549% |
| 2026-01-26 | 69.15 | 69.88 | 66.78 | 68.65 | -1.760% | 315,934 | -39.505% |
| 2026-01-23 | 71.02 | 72.55 | 68.44 | 69.88 | -2.715% | 234,804 | -40.570% |
| 2026-01-22 | 73.70 | 75.05 | 71.08 | 71.83 | -2.378% | 224,636 | -42.183% |
| 2026-01-21 | 73.30 | 75.92 | 70.48 | 73.58 | -0.217% | 255,007 | -43.558% |
| 2026-01-20 | 73.31 | 77.00 | 72.71 | 73.74 | -2.189% | 372,719 | -43.680% |
| 2026-01-16 | 74.86 | 76.00 | 71.29 | 75.39 | +2.099% | 372,649 | -44.913% |
| 2026-01-15 | 73.70 | 75.14 | 72.00 | 73.84 | +0.176% | 247,838 | -43.757% |
| 2026-01-14 | 71.44 | 73.99 | 69.91 | 73.71 | +2.304% | 276,667 | -43.658% |
| 2026-01-13 | 69.72 | 72.69 | 69.05 | 72.05 | +2.723% | 382,142 | -42.359% |
| 2026-01-12 | 68.32 | 70.83 | 66.62 | 70.14 | +1.388% | 475,907 | -40.790% |
| 2026-01-09 | 64.66 | 69.54 | 63.76 | 69.18 | +6.546% | 524,041 | -39.968% |
| 2026-01-08 | 53.70 | 66.00 | 53.50 | 64.93 | +16.697% | 1,034,570 | -36.039% |
| 2026-01-07 | 58.76 | 59.49 | 55.34 | 55.64 | -5.422% | 622,822 | -25.359% |
| 2026-01-06 | 57.49 | 60.33 | 56.78 | 58.83 | +3.120% | 431,491 | -29.407% |
| 2026-01-05 | 54.44 | 59.60 | 54.26 | 57.05 | +5.200% | 426,604 | -27.204% |
| 2026-01-02 | 52.54 | 54.98 | 52.28 | 54.23 | +3.631% | 303,724 | -23.419% |
| 2025-12-31 | 51.49 | 52.45 | 50.73 | 52.33 | +1.730% | 271,668 | -20.638% |
| 2025-12-30 | 54.88 | 55.15 | 50.74 | 51.44 | -6.930% | 358,439 | -19.265% |
| 2025-12-29 | 56.20 | 56.21 | 54.01 | 55.27 | -2.073% | 304,784 | -24.860% |
| 2025-12-26 | 55.44 | 56.62 | 54.61 | 56.44 | +1.767% | 252,722 | -26.417% |
| 2025-12-24 | 54.13 | 56.42 | 53.42 | 55.46 | +3.047% | 236,674 | -25.117% |
| 2025-12-23 | 54.15 | 54.51 | 53.00 | 53.82 | -0.719% | 271,523 | -22.835% |
| 2025-12-22 | 55.40 | 56.00 | 53.90 | 54.21 | -2.148% | 222,229 | -23.391% |
| 2025-12-19 | 55.36 | 56.00 | 54.30 | 55.40 | +0.199% | 336,226 | -25.036% |
| 2025-12-18 | 53.12 | 55.50 | 52.34 | 55.29 | +5.636% | 308,666 | -24.887% |
| 2025-12-17 | 51.94 | 54.24 | 51.31 | 52.34 | +0.712% | 468,040 | -20.653% |
| 2025-12-16 | 52.00 | 52.80 | 51.56 | 51.97 | -0.173% | 356,620 | -20.089% |
| 2025-12-15 | 51.79 | 53.74 | 51.32 | 52.06 | +0.833% | 434,468 | -20.227% |
| 2025-12-12 | 53.00 | 54.27 | 51.57 | 51.63 | -2.253% | 265,306 | -19.562% |
| 2025-12-11 | 53.77 | 55.41 | 52.70 | 52.82 | -2.095% | 212,986 | -21.374% |
| 2025-12-10 | 54.71 | 55.50 | 53.63 | 53.95 | -1.389% | 253,688 | -23.021% |
| 2025-12-09 | 53.50 | 55.08 | 53.10 | 54.71 | +2.052% | 246,053 | -24.091% |
| 2025-12-08 | 54.23 | 54.91 | 52.69 | 53.61 | -0.612% | 282,354 | -22.533% |
| 2025-12-05 | 54.98 | 55.05 | 53.10 | 53.94 | -1.820% | 195,733 | -23.007% |
| 2025-12-04 | 51.35 | 55.26 | 50.97 | 54.94 | +6.473% | 371,989 | -24.408% |
| 2025-12-03 | 50.08 | 52.95 | 50.08 | 51.60 | +2.932% | 548,963 | -19.516% |
| 2025-12-02 | 49.62 | 51.26 | 49.00 | 50.13 | +2.202% | 364,011 | -17.155% |
| 2025-12-01 | 48.42 | 49.68 | 47.81 | 49.05 | -0.163% | 286,328 | -15.331% |
| 2025-11-28 | 49.53 | 49.78 | 48.17 | 49.13 | -0.607% | 193,667 | -15.469% |
| 2025-11-26 | 47.43 | 50.65 | 47.43 | 49.43 | +4.569% | 594,597 | -15.982% |
| 2025-11-25 | 44.68 | 47.45 | 44.63 | 47.27 | +6.249% | 250,766 | -12.143% |
| 2025-11-24 | 45.46 | 46.06 | 44.14 | 44.49 | -2.112% | 232,131 | -6.653% |
| 2025-11-21 | 42.74 | 46.12 | 42.67 | 45.45 | +6.503% | 276,754 | -8.625% |
| 2025-11-20 | 45.10 | 46.15 | 42.62 | 42.67 | -4.977% | 452,970 | -2.683% |
| 2025-11-19 | 46.05 | 46.62 | 44.81 | 44.91 | -2.560% | 271,559 | -7.526% |
| 2025-11-18 | 44.48 | 46.63 | 44.19 | 46.09 | +3.248% | 270,091 | -9.894% |
| 2025-11-17 | 45.61 | 46.59 | 44.39 | 44.64 | -1.869% | 501,372 | -6.967% |
| 2025-11-14 | 46.92 | 46.97 | 45.00 | 45.49 | -4.553% | 515,585 | -8.705% |
| 2025-11-13 | 47.82 | 48.76 | 46.38 | 47.66 | +0.105% | 328,434 | -12.862% |
| 2025-11-12 | 47.95 | 48.10 | 45.78 | 47.61 | +3.839% | 460,936 | -12.770% |
| 2025-11-11 | 48.11 | 50.69 | 45.37 | 45.85 | -4.698% | 403,806 | -9.422% |
| 2025-11-10 | 49.92 | 50.45 | 46.58 | 48.11 | -0.886% | 439,597 | -13.677% |
| 2025-11-07 | 55.43 | 55.76 | 45.34 | 48.54 | -11.310% | 1,080,649 | -14.442% |
| 2025-11-06 | 58.32 | 58.32 | 52.77 | 54.73 | -6.969% | 760,794 | -24.118% |
| 2025-11-05 | 57.34 | 59.10 | 56.35 | 58.83 | +2.599% | 457,517 | -29.407% |
| 2025-11-04 | 54.04 | 58.26 | 53.51 | 57.34 | +6.107% | 327,969 | -27.572% |
| 2025-11-03 | 56.93 | 56.93 | 53.73 | 54.04 | -5.076% | 645,449 | -23.150% |
| 2025-10-31 | 55.00 | 57.04 | 54.91 | 56.93 | +3.887% | 293,539 | -27.051% |
| 2025-10-30 | 55.40 | 56.51 | 53.80 | 54.80 | -4.712% | 351,917 | -24.215% |
| 2025-10-29 | 60.26 | 61.66 | 56.93 | 57.51 | -5.427% | 332,607 | -27.786% |
| 2025-10-28 | 63.79 | 65.00 | 60.75 | 60.81 | -4.657% | 193,408 | -31.705% |
| 2025-10-27 | 64.05 | 65.39 | 60.78 | 63.78 | -1.086% | 369,791 | -34.886% |
| 2025-10-24 | 65.48 | 66.49 | 62.90 | 64.48 | -0.417% | 142,524 | -35.592% |
| 2025-10-23 | 66.66 | 66.78 | 64.23 | 64.75 | -2.544% | 176,087 | -35.861% |
| 2025-10-22 | 66.23 | 67.00 | 64.42 | 66.44 | -0.450% | 234,361 | -37.492% |
| 2025-10-21 | 63.07 | 67.70 | 63.07 | 66.74 | +5.819% | 231,121 | -37.773% |
| 2025-10-20 | 61.93 | 63.43 | 61.85 | 63.07 | +3.870% | 135,309 | -34.153% |
| 2025-10-17 | 62.73 | 64.46 | 60.71 | 60.72 | -3.818% | 224,029 | -31.604% |
| 2025-10-16 | 64.00 | 64.71 | 62.27 | 63.13 | -0.708% | 219,811 | -34.215% |
| 2025-10-15 | 64.04 | 65.50 | 63.00 | 63.58 | +0.379% | 255,203 | -34.681% |
| 2025-10-14 | 56.60 | 63.93 | 55.30 | 63.34 | +9.813% | 312,041 | -34.433% |
| 2025-10-13 | 56.49 | 58.52 | 56.00 | 57.68 | +3.611% | 187,669 | -27.999% |
| 2025-10-10 | 59.56 | 59.56 | 55.60 | 55.67 | -5.644% | 273,837 | -25.400% |
| 2025-10-09 | 57.69 | 60.19 | 57.50 | 59.00 | +1.865% | 169,907 | -29.610% |
| 2025-10-08 | 59.05 | 60.22 | 57.88 | 57.92 | -1.747% | 259,716 | -28.298% |
| 2025-10-07 | 59.47 | 59.80 | 57.83 | 58.95 | +0.017% | 168,011 | -29.550% |
| 2025-10-06 | 60.04 | 60.53 | 58.52 | 58.94 | -1.783% | 174,593 | -29.539% |
| 2025-10-03 | 60.08 | 62.42 | 59.15 | 60.01 | +0.688% | 228,169 | -30.795% |
| 2025-10-02 | 58.30 | 60.30 | 58.07 | 59.60 | +2.247% | 222,098 | -30.319% |
| 2025-10-01 | 59.32 | 60.00 | 57.83 | 58.29 | -1.885% | 335,326 | -28.753% |
| 2025-09-30 | 61.01 | 62.18 | 58.09 | 59.41 | -3.398% | 432,888 | -30.096% |
| 2025-09-29 | 62.45 | 62.80 | 61.20 | 61.50 | -0.790% | 288,258 | -32.472% |
| 2025-09-26 | 62.17 | 62.85 | 60.57 | 61.99 | -0.418% | 269,077 | -33.005% |
| 2025-09-25 | 63.00 | 63.64 | 61.27 | 62.25 | -2.030% | 282,173 | -33.285% |
| 2025-09-24 | 64.65 | 65.74 | 62.45 | 63.54 | -2.419% | 452,946 | -34.640% |
| 2025-09-23 | 70.90 | 71.56 | 64.97 | 65.11 | -8.017% | 527,422 | -36.221% |
| 2025-09-22 | 73.06 | 73.64 | 70.64 | 70.79 | -3.569% | 270,833 | -41.334% |
| 2025-09-19 | 78.34 | 78.34 | 73.19 | 73.41 | -5.539% | 207,868 | -43.427% |
| 2025-09-18 | 76.27 | 77.92 | 75.03 | 77.72 | +2.015% | 162,316 | -46.561% |
| 2025-09-17 | 76.69 | 78.72 | 75.50 | 76.18 | -0.131% | 201,804 | -45.484% |
| 2025-09-16 | 80.87 | 82.21 | 76.01 | 76.28 | -4.935% | 257,795 | -45.556% |
| 2025-09-15 | 79.51 | 82.08 | 78.53 | 80.24 | +0.715% | 203,654 | -48.243% |
| 2025-09-12 | 82.96 | 83.10 | 79.37 | 79.67 | -4.035% | 352,079 | -47.872% |
| 2025-09-11 | 79.44 | 83.20 | 79.20 | 83.02 | +4.428% | 202,569 | -49.976% |
| 2025-09-10 | 79.51 | 80.48 | 78.07 | 79.50 | -0.376% | 158,163 | -47.761% |
| 2025-09-09 | 80.00 | 81.52 | 78.54 | 79.80 | -0.486% | 228,789 | -47.957% |
| 2025-09-08 | 81.46 | 82.49 | 80.18 | 80.19 | -1.559% | 145,690 | -48.211% |
| 2025-09-05 | 83.25 | 85.00 | 79.83 | 81.46 | -1.962% | 340,007 | -49.018% |
| 2025-09-04 | 83.80 | 87.99 | 79.60 | 83.09 | -1.808% | 325,759 | -50.018% |
| 2025-09-03 | 85.08 | 86.47 | 83.88 | 84.62 | -0.506% | 272,672 | -50.922% |
| 2025-09-02 | 82.85 | 87.00 | 82.85 | 85.05 | +0.289% | 305,067 | -51.170% |
| 2025-08-29 | 82.87 | 85.00 | 81.33 | 84.81 | +2.101% | 186,867 | -51.029% |
| 2025-08-28 | 81.32 | 83.61 | 80.97 | 83.06 | +2.505% | 197,258 | -50.000% |
| 2025-08-27 | 79.57 | 81.84 | 78.94 | 81.03 | +1.592% | 166,785 | -48.747% |
| 2025-08-26 | 78.86 | 81.22 | 78.00 | 79.76 | +1.411% | 180,952 | -47.931% |
| 2025-08-25 | 80.13 | 81.46 | 78.13 | 78.65 | -1.902% | 104,264 | -47.196% |
| 2025-08-22 | 79.88 | 81.42 | 78.96 | 80.17 | +1.321% | 162,251 | -48.201% |
| 2025-08-21 | 77.62 | 79.26 | 76.86 | 79.13 | +0.636% | 146,151 | -47.517% |
| 2025-08-20 | 78.90 | 79.59 | 75.95 | 78.63 | -0.607% | 311,870 | -47.183% |
| 2025-08-19 | 76.81 | 79.18 | 76.49 | 79.11 | +3.642% | 174,297 | -47.503% |
| 2025-08-18 | 76.80 | 77.86 | 75.90 | 76.33 | -1.165% | 173,402 | -45.592% |
| 2025-08-15 | 78.58 | 79.11 | 76.85 | 77.23 | -1.025% | 239,157 | -46.226% |
| 2025-08-14 | 78.97 | 79.31 | 76.25 | 78.03 | -1.340% | 161,943 | -46.777% |
| 2025-08-13 | 79.11 | 79.64 | 76.22 | 79.09 | +0.241% | 371,744 | -47.490% |
| 2025-08-12 | 78.75 | 79.41 | 77.39 | 78.90 | +1.089% | 165,606 | -47.364% |
| 2025-08-11 | 77.60 | 80.51 | 76.82 | 78.05 | +0.567% | 311,811 | -46.791% |
| 2025-08-08 | 82.93 | 82.93 | 76.00 | 77.61 | -6.640% | 303,862 | -46.489% |
| 2025-08-07 | 85.32 | 86.46 | 80.57 | 83.13 | -1.528% | 297,247 | -50.042% |
| 2025-08-06 | 86.13 | 86.13 | 82.83 | 84.42 | -1.963% | 259,224 | -50.805% |
| 2025-08-05 | 88.66 | 88.75 | 84.39 | 86.11 | -2.359% | 244,380 | -51.771% |
| 2025-08-04 | 86.91 | 88.19 | 84.75 | 88.19 | +2.666% | 253,216 | -52.908% |
| 2025-08-01 | 85.95 | 86.91 | 81.33 | 85.90 | -2.097% | 271,116 | -51.653% |
| 2025-07-31 | 88.28 | 88.60 | 86.59 | 87.74 | -2.305% | 217,836 | -52.667% |
| 2025-07-30 | 87.93 | 90.60 | 85.46 | 89.81 | +3.396% | 268,669 | -53.758% |
| 2025-07-29 | 90.72 | 90.72 | 85.54 | 86.86 | -3.682% | 175,593 | -52.187% |
| 2025-07-28 | 91.10 | 91.29 | 88.72 | 90.18 | -0.199% | 185,351 | -53.948% |
| 2025-07-25 | 89.20 | 90.57 | 85.28 | 90.36 | +2.252% | 215,630 | -54.039% |
| 2025-07-24 | 94.95 | 94.95 | 87.32 | 88.37 | -7.785% | 430,333 | -53.004% |
| 2025-07-23 | 88.39 | 95.98 | 87.19 | 95.83 | +9.972% | 578,157 | -56.663% |
| 2025-07-22 | 82.24 | 87.26 | 80.06 | 87.14 | +6.763% | 229,706 | -52.341% |
| 2025-07-21 | 80.00 | 83.01 | 79.25 | 81.62 | +2.512% | 172,608 | -49.118% |
| 2025-07-18 | 77.54 | 79.71 | 76.80 | 79.62 | +4.147% | 230,634 | -47.840% |
| 2025-07-17 | 74.05 | 76.95 | 73.56 | 76.45 | +3.563% | 275,196 | -45.677% |
| 2025-07-16 | 72.88 | 73.88 | 71.31 | 73.82 | +1.722% | 279,367 | -43.742% |
| 2025-07-15 | 76.60 | 76.85 | 72.13 | 72.57 | -4.375% | 396,142 | -42.772% |
| 2025-07-14 | 73.99 | 76.28 | 71.98 | 75.89 | +3.139% | 286,269 | -45.276% |
| 2025-07-11 | 74.18 | 75.00 | 72.81 | 73.58 | -1.076% | 316,186 | -43.558% |
| 2025-07-10 | 76.01 | 76.78 | 73.24 | 74.38 | -2.746% | 620,199 | -44.165% |
| 2025-07-09 | 92.49 | 93.00 | 72.48 | 76.48 | -11.869% | 1,528,720 | -45.698% |
| 2025-07-08 | 86.69 | 87.13 | 83.25 | 86.78 | +1.048% | 610,474 | -52.143% |
| 2025-07-07 | 89.86 | 90.05 | 83.36 | 85.88 | -5.377% | 399,582 | -51.642% |
| 2025-07-03 | 89.19 | 90.80 | 86.91 | 90.76 | +1.692% | 176,467 | -54.242% |
| 2025-07-02 | 88.61 | 91.14 | 87.75 | 89.25 | +0.802% | 393,136 | -53.468% |
| 2025-07-01 | 85.72 | 88.92 | 85.41 | 88.54 | +2.858% | 241,675 | -53.095% |
| 2025-06-30 | 82.25 | 86.35 | 82.17 | 86.08 | +5.335% | 290,708 | -51.754% |
| 2025-06-27 | 82.50 | 82.50 | 79.15 | 81.72 | -0.293% | 295,025 | -49.180% |
| 2025-06-26 | 81.22 | 82.64 | 80.14 | 81.96 | +0.973% | 155,403 | -49.329% |
| 2025-06-25 | 83.89 | 83.90 | 80.50 | 81.17 | -2.580% | 139,783 | -48.836% |
| 2025-06-24 | 80.90 | 83.48 | 80.28 | 83.32 | +4.137% | 218,681 | -50.156% |
| 2025-06-23 | 79.00 | 80.20 | 76.16 | 80.01 | +0.870% | 179,415 | -48.094% |
| 2025-06-20 | 78.10 | 79.52 | 76.98 | 79.32 | +3.040% | 172,131 | -47.642% |
| 2025-06-18 | 76.92 | 79.01 | 75.83 | 76.98 | +0.104% | 173,687 | -46.051% |
| 2025-06-17 | 78.95 | 79.79 | 76.07 | 76.90 | -2.818% | 224,675 | -45.995% |
| 2025-06-16 | 80.16 | 83.69 | 78.80 | 79.13 | +1.176% | 310,033 | -47.517% |
| 2025-06-13 | 78.28 | 80.44 | 75.72 | 78.21 | -3.158% | 333,106 | -46.899% |
| 2025-06-12 | 80.21 | 83.00 | 80.04 | 80.76 | -1.151% | 239,875 | -48.576% |
| 2025-06-11 | 79.04 | 83.11 | 78.81 | 81.70 | +4.369% | 360,122 | -49.168% |
| 2025-06-10 | 81.54 | 81.90 | 77.96 | 78.28 | -3.667% | 366,226 | -46.947% |
| 2025-06-09 | 79.97 | 84.57 | 79.50 | 81.26 | +3.135% | 374,084 | -48.892% |
| 2025-06-06 | 76.31 | 79.50 | 74.62 | 78.79 | +4.496% | 336,688 | -47.290% |
| 2025-06-05 | 77.17 | 78.99 | 75.35 | 75.40 | -2.205% | 588,760 | -44.920% |
| 2025-06-04 | 72.16 | 78.20 | 71.34 | 77.10 | +6.198% | 514,361 | -46.135% |
| 2025-06-03 | 66.82 | 73.22 | 66.00 | 72.60 | +8.813% | 339,649 | -42.796% |
| 2025-06-02 | 66.00 | 66.93 | 63.24 | 66.72 | +0.999% | 235,791 | -37.755% |
| 2025-05-30 | 65.01 | 66.82 | 64.64 | 66.06 | +0.334% | 174,056 | -37.133% |
| 2025-05-29 | 66.83 | 67.62 | 65.17 | 65.84 | -0.333% | 156,255 | -36.923% |
| 2025-05-28 | 66.06 | 66.66 | 64.75 | 66.06 | -0.030% | 135,141 | -37.133% |
| 2025-05-27 | 64.73 | 67.62 | 64.11 | 66.08 | +4.922% | 171,115 | -37.152% |
| 2025-05-23 | 62.00 | 63.73 | 61.69 | 62.98 | -0.584% | 176,882 | -34.058% |
| 2025-05-22 | 63.42 | 65.36 | 63.23 | 63.35 | -0.205% | 173,093 | -34.444% |
| 2025-05-21 | 64.59 | 65.82 | 62.86 | 63.48 | -3.069% | 205,241 | -34.578% |
| 2025-05-20 | 65.81 | 66.34 | 64.73 | 65.49 | -1.266% | 231,222 | -36.586% |
| 2025-05-19 | 65.01 | 67.00 | 64.72 | 66.33 | -1.937% | 247,051 | -37.389% |
| 2025-05-16 | 67.14 | 67.99 | 65.95 | 67.64 | +0.820% | 239,138 | -38.601% |
| 2025-05-15 | 69.68 | 69.73 | 64.45 | 67.09 | -4.116% | 337,161 | -38.098% |
| 2025-05-14 | 67.11 | 70.42 | 66.37 | 69.97 | +4.262% | 255,770 | -40.646% |
| 2025-05-13 | 67.11 | 68.39 | 66.79 | 67.11 | +0.434% | 226,635 | -38.117% |
| 2025-05-12 | 65.00 | 68.73 | 64.24 | 66.82 | +9.130% | 336,230 | -37.848% |
| 2025-05-09 | 60.63 | 62.08 | 59.48 | 61.23 | +1.140% | 313,739 | -32.174% |
| 2025-05-08 | 61.55 | 61.73 | 60.17 | 60.54 | +0.132% | 141,016 | -31.401% |
| 2025-05-07 | 61.28 | 62.38 | 59.88 | 60.46 | -1.031% | 292,469 | -31.310% |
| 2025-05-06 | 60.28 | 61.63 | 59.07 | 61.09 | +0.312% | 146,696 | -32.018% |
| 2025-05-05 | 60.98 | 62.71 | 60.53 | 60.90 | -0.992% | 192,405 | -31.806% |
| 2025-05-02 | 60.93 | 62.91 | 60.73 | 61.51 | +2.791% | 229,317 | -32.483% |
| 2025-05-01 | 59.11 | 61.28 | 58.85 | 59.84 | +1.630% | 229,126 | -30.598% |
| 2025-04-30 | 58.15 | 59.55 | 56.67 | 58.88 | -1.324% | 271,967 | -29.467% |
| 2025-04-29 | 60.66 | 61.00 | 59.31 | 59.67 | -1.632% | 148,716 | -30.401% |
| 2025-04-28 | 62.75 | 63.50 | 58.32 | 60.66 | -3.454% | 252,851 | -31.536% |
| 2025-04-25 | 60.66 | 62.93 | 59.88 | 62.83 | +2.899% | 191,612 | -33.901% |
| 2025-04-24 | 61.30 | 61.50 | 59.05 | 61.06 | -0.375% | 243,473 | -31.985% |
| 2025-04-23 | 62.18 | 63.40 | 59.18 | 61.29 | +4.058% | 327,067 | -32.240% |
| 2025-04-22 | 59.02 | 60.53 | 57.83 | 58.90 | +0.822% | 299,744 | -29.491% |
| 2025-04-21 | 57.91 | 59.00 | 56.00 | 58.42 | -0.137% | 311,827 | -28.911% |
| 2025-04-17 | 55.33 | 58.93 | 55.33 | 58.50 | +5.729% | 411,321 | -29.009% |
| 2025-04-16 | 53.00 | 57.20 | 53.00 | 55.33 | +2.482% | 422,008 | -24.941% |
| 2025-04-15 | 51.92 | 54.49 | 51.81 | 53.99 | +3.987% | 301,245 | -23.078% |
| 2025-04-14 | 50.81 | 52.39 | 49.49 | 51.92 | 0.000% | 403,226 | -20.012% |