LWAY
Lifeway Foods Inc
stockNASDAQ
At CloseNov 13, 2026 3:59:57 PM EST
21.72USD+3.973%(+0.83)364,805
Pre-marketNov 13, 2026 8:54:30 AM EST
20.88USD-0.048%(-0.01)
After-hoursNov 13, 2026 4:00:30 PM EST
21.72USD0.000%(0.00)
LWAY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 20.77 | 22.78 | 20.24 | 21.72 | +3.973% | 364,805 | 0.000% |
| 2026-11-12 | 22.50 | 22.50 | 20.22 | 20.89 | -7.197% | 314,975 | +3.973% |
| 2026-11-11 | 22.00 | 22.57 | 21.25 | 22.51 | +1.123% | 106,830 | -3.510% |
| 2026-11-10 | 23.10 | 23.59 | 22.17 | 22.26 | -3.720% | 107,628 | -2.426% |
| 2026-11-09 | 21.89 | 23.13 | 21.52 | 23.12 | +7.335% | 83,358 | -6.055% |
| 2026-11-07 | 21.54 | 21.54 | 21.54 | 21.54 | -0.508% | 100 | +0.836% |
| 2026-11-06 | 22.05 | 22.38 | 21.52 | 21.65 | -2.477% | 90,729 | +0.323% |
| 2026-11-05 | 22.47 | 23.06 | 21.75 | 22.20 | -0.448% | 99,786 | -2.162% |
| 2026-11-04 | 22.56 | 23.51 | 22.24 | 22.30 | +0.315% | 170,776 | -2.601% |
| 2026-11-03 | 22.39 | 22.39 | 21.83 | 22.23 | -0.202% | 72,698 | -2.294% |
| 2026-11-02 | 22.99 | 23.32 | 22.03 | 22.27 | -2.857% | 71,419 | -2.492% |
| 2026-10-30 | 23.22 | 23.42 | 22.83 | 22.93 | -1.249% | 80,151 | -5.277% |
| 2026-10-29 | 23.00 | 23.42 | 22.98 | 23.22 | +1.842% | 60,023 | -6.460% |
| 2026-10-28 | 23.22 | 23.33 | 22.73 | 22.80 | -1.809% | 101,328 | -4.737% |
| 2026-10-27 | 23.13 | 23.39 | 22.86 | 23.22 | +0.957% | 93,290 | -6.460% |
| 2026-10-26 | 22.49 | 23.09 | 22.24 | 23.00 | +2.404% | 68,129 | -5.565% |
| 2026-10-23 | 22.86 | 23.00 | 22.35 | 22.46 | -2.007% | 78,326 | -3.295% |
| 2026-10-22 | 22.19 | 23.02 | 22.07 | 22.92 | +3.336% | 85,011 | -5.236% |
| 2026-10-21 | 22.43 | 22.53 | 22.02 | 22.18 | -1.070% | 86,177 | -2.074% |
| 2026-10-20 | 22.23 | 22.58 | 22.08 | 22.42 | +1.173% | 87,912 | -3.122% |
| 2026-10-19 | 21.98 | 22.27 | 21.68 | 22.16 | +0.317% | 114,494 | -1.986% |
| 2026-10-16 | 22.21 | 22.53 | 21.82 | 22.09 | -0.540% | 113,047 | -1.675% |
| 2026-10-15 | 22.65 | 23.00 | 22.11 | 22.21 | +0.726% | 104,116 | -2.206% |
| 2026-10-14 | 22.47 | 22.53 | 22.00 | 22.05 | -2.434% | 87,188 | -1.497% |
| 2026-10-13 | 22.58 | 23.10 | 22.41 | 22.60 | +0.089% | 148,206 | -3.894% |
| 2026-10-12 | 22.15 | 22.76 | 22.14 | 22.58 | +1.895% | 98,881 | -3.809% |
| 2026-10-09 | 20.90 | 22.38 | 20.86 | 22.16 | +5.073% | 241,791 | -1.986% |
| 2026-10-08 | 21.29 | 21.54 | 21.04 | 21.09 | -0.986% | 119,790 | +2.987% |
| 2026-10-07 | 21.58 | 21.59 | 21.11 | 21.30 | +4.106% | 167,015 | +1.972% |
| 2026-10-06 | 21.08 | 21.09 | 20.27 | 20.46 | -2.571% | 173,195 | +6.158% |
| 2026-10-05 | 21.20 | 21.20 | 20.62 | 21.00 | -0.990% | 154,792 | +3.429% |
| 2026-10-02 | 21.15 | 21.69 | 20.57 | 21.21 | +0.521% | 203,147 | +2.405% |
| 2026-10-01 | 21.25 | 21.45 | 21.04 | 21.10 | -0.425% | 148,936 | +2.938% |
| 2026-09-30 | 21.12 | 21.31 | 20.85 | 21.19 | +0.237% | 204,167 | +2.501% |
| 2026-09-29 | 21.03 | 21.42 | 21.03 | 21.14 | -1.030% | 101,934 | +2.744% |
| 2026-09-28 | 21.73 | 21.73 | 21.02 | 21.36 | -1.748% | 74,650 | +1.685% |
| 2026-09-25 | 21.81 | 22.15 | 21.55 | 21.74 | -0.776% | 89,995 | -0.092% |
| 2026-09-24 | 22.47 | 22.59 | 21.86 | 21.91 | -1.793% | 139,833 | -0.867% |
| 2026-09-23 | 23.45 | 23.50 | 22.20 | 22.31 | -5.145% | 168,996 | -2.645% |
| 2026-09-22 | 23.75 | 24.14 | 23.48 | 23.52 | -0.550% | 70,700 | -7.653% |
| 2026-09-21 | 23.90 | 24.22 | 23.30 | 23.65 | -1.046% | 103,723 | -8.161% |
| 2026-09-18 | 23.86 | 24.54 | 23.77 | 23.90 | +0.462% | 797,925 | -9.121% |
| 2026-09-17 | 24.45 | 25.11 | 23.78 | 23.79 | -2.580% | 93,222 | -8.701% |
| 2026-09-16 | 24.47 | 24.98 | 24.32 | 24.42 | -0.204% | 100,903 | -11.057% |
| 2026-09-15 | 24.51 | 24.73 | 24.20 | 24.47 | -0.811% | 110,177 | -11.238% |
| 2026-09-14 | 24.61 | 25.75 | 24.55 | 24.67 | +0.244% | 120,019 | -11.958% |
| 2026-09-11 | 24.83 | 25.68 | 24.41 | 24.61 | -0.886% | 111,772 | -11.743% |
| 2026-09-10 | 24.81 | 25.05 | 24.50 | 24.83 | +0.121% | 90,917 | -12.525% |
| 2026-09-09 | 24.84 | 25.23 | 24.70 | 24.80 | -0.601% | 130,826 | -12.419% |
| 2026-09-08 | 24.93 | 25.12 | 24.58 | 24.95 | -0.240% | 111,647 | -12.946% |
| 2026-09-04 | 25.64 | 25.68 | 24.89 | 25.01 | -2.533% | 69,168 | -13.155% |
| 2026-09-03 | 26.25 | 26.36 | 25.44 | 25.66 | -2.024% | 103,279 | -15.355% |
| 2026-09-02 | 26.18 | 26.55 | 25.81 | 26.19 | +1.081% | 83,439 | -17.068% |
| 2026-09-01 | 26.06 | 26.61 | 25.81 | 25.91 | -0.461% | 69,161 | -16.171% |
| 2026-08-31 | 26.32 | 26.60 | 25.97 | 26.03 | -1.214% | 92,292 | -16.558% |
| 2026-08-28 | 26.30 | 26.55 | 26.09 | 26.35 | +0.842% | 87,084 | -17.571% |
| 2026-08-27 | 26.34 | 26.48 | 25.93 | 26.13 | -1.284% | 87,514 | -16.877% |
| 2026-08-26 | 26.18 | 26.55 | 25.65 | 26.47 | +1.185% | 86,688 | -17.945% |
| 2026-08-25 | 26.31 | 26.70 | 25.95 | 26.16 | -0.665% | 112,911 | -16.972% |
| 2026-08-24 | 26.07 | 27.43 | 25.95 | 26.34 | +1.562% | 135,795 | -17.524% |
| 2026-08-21 | 25.98 | 25.98 | 25.36 | 25.93 | +0.077% | 124,280 | -16.236% |
| 2026-08-20 | 25.60 | 26.42 | 25.02 | 25.91 | +3.474% | 152,901 | -16.171% |
| 2026-08-19 | 25.44 | 26.04 | 24.81 | 25.04 | -1.611% | 211,711 | -13.259% |
| 2026-08-18 | 25.59 | 25.86 | 25.01 | 25.45 | +2.828% | 283,955 | -14.656% |
| 2026-08-17 | 25.43 | 25.75 | 24.40 | 24.75 | -4.144% | 298,147 | -12.242% |
| 2026-08-14 | 24.72 | 26.81 | 24.34 | 25.82 | +4.534% | 435,341 | -15.879% |
| 2026-08-13 | 24.04 | 25.91 | 23.51 | 24.70 | -15.469% | 791,317 | -12.065% |
| 2026-08-12 | 29.97 | 30.11 | 28.61 | 29.22 | -1.550% | 144,739 | -25.667% |
| 2026-08-11 | 29.81 | 30.98 | 29.37 | 29.68 | -0.968% | 95,399 | -26.819% |
| 2026-08-10 | 31.42 | 31.99 | 29.87 | 29.97 | -4.857% | 108,241 | -27.528% |
| 2026-08-07 | 31.02 | 31.63 | 30.82 | 31.50 | +1.417% | 65,510 | -31.048% |
| 2026-08-06 | 29.49 | 31.14 | 29.49 | 31.06 | +5.718% | 87,929 | -30.071% |
| 2026-08-05 | 29.58 | 29.83 | 29.29 | 29.38 | +0.102% | 92,943 | -26.072% |
| 2026-08-04 | 29.72 | 29.94 | 29.08 | 29.35 | -0.710% | 76,414 | -25.997% |
| 2026-08-03 | 30.02 | 30.59 | 29.45 | 29.56 | -0.739% | 55,587 | -26.522% |
| 2026-07-31 | 30.81 | 30.81 | 29.74 | 29.78 | -3.842% | 57,147 | -27.065% |
| 2026-07-30 | 31.48 | 31.65 | 30.71 | 30.97 | -1.369% | 53,805 | -29.868% |
| 2026-07-29 | 30.84 | 31.65 | 30.84 | 31.40 | +2.047% | 64,292 | -30.828% |
| 2026-07-28 | 30.83 | 31.11 | 30.48 | 30.77 | +0.951% | 62,328 | -29.412% |
| 2026-07-27 | 30.59 | 31.02 | 30.30 | 30.48 | +0.131% | 72,915 | -28.740% |
| 2026-07-24 | 30.22 | 31.05 | 29.80 | 30.44 | +0.363% | 87,534 | -28.647% |
| 2026-07-23 | 30.23 | 30.60 | 29.02 | 30.33 | +0.066% | 250,300 | -28.388% |
| 2026-07-22 | 31.00 | 31.12 | 30.09 | 30.31 | -2.226% | 252,805 | -28.340% |
| 2026-07-21 | 30.83 | 31.17 | 30.29 | 31.00 | -0.064% | 90,478 | -29.935% |
| 2026-07-20 | 31.95 | 31.95 | 30.78 | 31.02 | -2.911% | 89,342 | -29.981% |
| 2026-07-17 | 32.06 | 32.52 | 31.83 | 31.95 | -0.436% | 81,712 | -32.019% |
| 2026-07-16 | 31.40 | 32.71 | 31.11 | 32.09 | +2.165% | 71,278 | -32.315% |
| 2026-07-15 | 32.33 | 32.63 | 31.10 | 31.41 | -2.846% | 234,924 | -30.850% |
| 2026-07-14 | 31.80 | 32.43 | 30.80 | 32.33 | +1.827% | 120,419 | -32.818% |
| 2026-07-13 | 31.90 | 32.34 | 31.35 | 31.75 | +0.158% | 195,835 | -31.591% |
| 2026-07-10 | 30.79 | 31.78 | 30.00 | 31.70 | +2.556% | 182,247 | -31.483% |
| 2026-07-09 | 30.17 | 31.01 | 29.84 | 30.91 | +2.047% | 110,383 | -29.731% |
| 2026-07-08 | 28.88 | 30.45 | 28.88 | 30.29 | +3.326% | 172,870 | -28.293% |
| 2026-07-07 | 29.16 | 30.09 | 28.14 | 29.32 | -1.096% | 314,772 | -25.908% |
| 2026-07-06 | 31.29 | 31.55 | 29.25 | 29.64 | -4.202% | 827,633 | -26.721% |
| 2026-07-02 | 29.45 | 31.35 | 29.11 | 30.94 | +5.059% | 130,518 | -29.800% |
| 2026-07-01 | 29.85 | 30.29 | 29.36 | 29.45 | -1.307% | 318,014 | -26.248% |
| 2026-06-30 | 29.60 | 29.94 | 29.13 | 29.84 | -0.267% | 319,954 | -27.212% |
| 2026-06-29 | 29.80 | 30.68 | 29.30 | 29.92 | +1.803% | 233,820 | -27.406% |
| 2026-06-26 | 30.33 | 30.98 | 28.29 | 29.39 | -3.099% | 482,728 | -26.097% |
| 2026-06-25 | 29.47 | 30.33 | 28.55 | 30.33 | +1.950% | 234,650 | -28.388% |
| 2026-06-24 | 28.67 | 31.23 | 28.67 | 29.75 | +3.985% | 431,035 | -26.992% |
| 2026-06-23 | 26.43 | 28.70 | 26.43 | 28.61 | +8.248% | 217,265 | -24.082% |
| 2026-06-22 | 25.45 | 26.83 | 25.20 | 26.43 | +3.932% | 268,252 | -17.821% |
| 2026-06-18 | 25.10 | 25.61 | 25.01 | 25.43 | +1.720% | 131,059 | -14.589% |
| 2026-06-17 | 24.80 | 25.15 | 24.53 | 25.00 | +0.847% | 138,381 | -13.120% |
| 2026-06-16 | 24.79 | 24.93 | 24.50 | 24.79 | +0.243% | 80,062 | -12.384% |
| 2026-06-15 | 25.11 | 25.27 | 24.20 | 24.73 | -1.356% | 95,098 | -12.171% |
| 2026-06-12 | 24.89 | 25.39 | 23.99 | 25.07 | +0.280% | 124,881 | -13.363% |
| 2026-06-11 | 23.79 | 25.09 | 23.55 | 25.00 | +4.910% | 146,929 | -13.120% |
| 2026-06-10 | 23.79 | 24.34 | 23.50 | 23.83 | +0.084% | 234,990 | -8.854% |
| 2026-06-09 | 23.77 | 24.09 | 23.00 | 23.81 | +1.319% | 97,667 | -8.778% |
| 2026-06-08 | 23.47 | 23.84 | 23.47 | 23.50 | -0.424% | 79,994 | -7.574% |
| 2026-06-05 | 23.37 | 24.01 | 23.15 | 23.60 | +1.418% | 121,760 | -7.966% |
| 2026-06-04 | 23.25 | 23.45 | 22.91 | 23.27 | +0.998% | 115,750 | -6.661% |
| 2026-06-03 | 22.42 | 23.19 | 22.38 | 23.04 | +1.992% | 176,639 | -5.729% |
| 2026-06-02 | 23.41 | 23.41 | 22.38 | 22.59 | -3.585% | 149,003 | -3.851% |
| 2026-06-01 | 23.83 | 23.83 | 23.11 | 23.43 | -1.679% | 78,920 | -7.298% |
| 2026-05-29 | 23.83 | 23.96 | 23.60 | 23.83 | -0.791% | 164,331 | -8.854% |
| 2026-05-28 | 23.80 | 24.28 | 23.75 | 24.02 | -0.373% | 60,004 | -9.575% |
| 2026-05-27 | 24.46 | 24.80 | 24.08 | 24.11 | -0.495% | 62,441 | -9.913% |
| 2026-05-26 | 25.24 | 25.77 | 24.21 | 24.23 | -3.735% | 63,275 | -10.359% |
| 2026-05-22 | 25.14 | 25.57 | 24.56 | 25.17 | +0.239% | 88,247 | -13.707% |
| 2026-05-21 | 25.47 | 25.53 | 24.68 | 25.11 | -1.645% | 105,252 | -13.501% |
| 2026-05-20 | 25.52 | 26.00 | 24.93 | 25.53 | +1.310% | 193,869 | -14.924% |
| 2026-05-19 | 24.25 | 25.60 | 24.12 | 25.20 | +5.882% | 304,031 | -13.810% |
| 2026-05-18 | 24.21 | 24.57 | 23.00 | 23.80 | -1.694% | 288,019 | -8.739% |
| 2026-05-15 | 24.90 | 26.08 | 23.66 | 24.21 | -6.885% | 641,937 | -10.285% |
| 2026-05-14 | 25.75 | 26.71 | 23.11 | 26.00 | -4.587% | 932,399 | -16.462% |
| 2026-05-13 | 25.51 | 27.49 | 25.50 | 27.25 | +7.453% | 94,233 | -20.294% |
| 2026-05-12 | 24.84 | 25.61 | 24.60 | 25.36 | +1.643% | 40,904 | -14.353% |
| 2026-05-11 | 25.60 | 25.69 | 24.89 | 24.95 | -2.539% | 44,503 | -12.946% |
| 2026-05-08 | 25.65 | 26.09 | 25.20 | 25.60 | -0.156% | 43,144 | -15.156% |
| 2026-05-07 | 26.40 | 26.65 | 25.61 | 25.64 | -3.790% | 36,437 | -15.289% |
| 2026-05-06 | 26.97 | 26.97 | 26.50 | 26.65 | 0.000% | 28,217 | -18.499% |
| 2026-05-05 | 26.79 | 27.18 | 26.65 | 26.65 | -0.856% | 26,592 | -18.499% |
| 2026-05-04 | 27.10 | 27.23 | 26.58 | 26.88 | -0.812% | 40,360 | -19.196% |
| 2026-05-01 | 26.84 | 27.54 | 26.78 | 27.10 | +0.969% | 60,740 | -19.852% |
| 2026-04-30 | 26.86 | 27.00 | 26.52 | 26.84 | -0.334% | 26,824 | -19.076% |
| 2026-04-29 | 27.18 | 27.41 | 26.80 | 26.93 | -1.966% | 47,345 | -19.346% |
| 2026-04-28 | 27.91 | 28.37 | 27.45 | 27.47 | -1.080% | 62,552 | -20.932% |
| 2026-04-27 | 27.79 | 27.98 | 27.20 | 27.77 | +0.398% | 47,599 | -21.786% |
| 2026-04-24 | 26.95 | 27.78 | 26.20 | 27.66 | +4.496% | 69,947 | -21.475% |
| 2026-04-23 | 26.30 | 26.53 | 25.69 | 26.47 | +0.494% | 48,659 | -17.945% |
| 2026-04-22 | 26.30 | 27.02 | 26.13 | 26.34 | -0.076% | 54,252 | -17.540% |
| 2026-04-21 | 26.52 | 26.90 | 25.64 | 26.36 | -1.255% | 129,245 | -17.602% |
| 2026-04-20 | 25.66 | 26.75 | 25.34 | 26.70 | +4.034% | 79,846 | -18.636% |
| 2026-04-17 | 25.69 | 25.96 | 25.23 | 25.66 | +1.383% | 57,954 | -15.355% |
| 2026-04-16 | 24.42 | 25.37 | 24.42 | 25.31 | +2.970% | 58,861 | -14.184% |
| 2026-04-15 | 24.78 | 24.99 | 24.00 | 24.58 | -0.847% | 112,687 | -11.635% |
| 2026-04-14 | 24.11 | 24.93 | 23.92 | 24.79 | +1.598% | 82,377 | -12.384% |
| 2026-04-13 | 23.60 | 24.45 | 23.46 | 24.40 | +2.650% | 56,186 | -10.984% |
| 2026-04-10 | 23.75 | 24.02 | 23.46 | 23.77 | +1.106% | 50,806 | -8.624% |
| 2026-04-09 | 22.77 | 23.58 | 22.52 | 23.51 | +2.217% | 38,529 | -7.614% |
| 2026-04-08 | 23.39 | 24.00 | 22.76 | 23.00 | +1.010% | 65,830 | -5.565% |
| 2026-04-07 | 22.61 | 23.39 | 22.43 | 22.77 | +0.088% | 91,991 | -4.611% |
| 2026-04-06 | 22.00 | 22.84 | 21.29 | 22.75 | +3.315% | 95,488 | -4.527% |
| 2026-04-02 | 22.47 | 23.25 | 21.75 | 22.02 | -3.081% | 115,932 | -1.362% |
| 2026-04-01 | 22.05 | 22.85 | 20.70 | 22.72 | +17.477% | 312,345 | -4.401% |
| 2026-03-31 | 18.58 | 19.34 | 18.33 | 19.34 | +5.280% | 56,374 | +12.306% |
| 2026-03-30 | 18.35 | 18.50 | 17.88 | 18.37 | +0.383% | 65,487 | +18.236% |
| 2026-03-27 | 18.68 | 18.72 | 18.22 | 18.30 | -1.348% | 31,304 | +18.689% |
| 2026-03-26 | 18.56 | 18.60 | 18.09 | 18.55 | -1.225% | 68,092 | +17.089% |
| 2026-03-25 | 18.27 | 19.08 | 17.80 | 18.78 | +3.987% | 82,664 | +15.655% |
| 2026-03-24 | 18.61 | 18.61 | 17.95 | 18.06 | -3.422% | 38,784 | +20.266% |
| 2026-03-23 | 18.04 | 19.02 | 17.70 | 18.70 | +5.056% | 124,948 | +16.150% |
| 2026-03-20 | 17.84 | 18.02 | 17.31 | 17.80 | -0.168% | 74,541 | +22.022% |
| 2026-03-19 | 18.25 | 18.41 | 17.48 | 17.83 | -3.569% | 63,103 | +21.817% |
| 2026-03-18 | 19.17 | 19.34 | 18.42 | 18.49 | -3.798% | 103,556 | +17.469% |
| 2026-03-17 | 20.71 | 21.16 | 19.10 | 19.22 | -7.195% | 108,185 | +13.007% |
| 2026-03-16 | 20.95 | 21.02 | 20.04 | 20.71 | -0.956% | 53,987 | +4.877% |
| 2026-03-13 | 20.91 | 21.32 | 20.80 | 20.91 | -0.191% | 27,906 | +3.874% |
| 2026-03-12 | 20.99 | 21.22 | 20.80 | 20.95 | -0.899% | 18,621 | +3.675% |
| 2026-03-11 | 21.46 | 21.61 | 20.94 | 21.14 | -1.583% | 37,490 | +2.744% |
| 2026-03-10 | 21.29 | 21.86 | 21.29 | 21.48 | +1.082% | 33,159 | +1.117% |
| 2026-03-09 | 21.10 | 21.52 | 20.90 | 21.25 | 0.000% | 29,014 | +2.212% |
| 2026-03-06 | 21.21 | 21.54 | 21.15 | 21.25 | -0.515% | 40,365 | +2.212% |
| 2026-03-05 | 21.69 | 21.69 | 21.28 | 21.36 | -1.521% | 35,348 | +1.685% |
| 2026-03-04 | 21.73 | 22.07 | 21.64 | 21.69 | -0.276% | 41,417 | +0.138% |
| 2026-03-03 | 21.89 | 21.90 | 21.28 | 21.75 | -1.361% | 35,681 | -0.138% |
| 2026-03-02 | 21.87 | 22.99 | 21.87 | 22.05 | -0.496% | 53,295 | -1.497% |
| 2026-02-27 | 22.20 | 22.84 | 21.96 | 22.16 | -0.583% | 55,290 | -1.986% |
| 2026-02-26 | 22.57 | 22.71 | 22.22 | 22.29 | -1.197% | 22,228 | -2.557% |
| 2026-02-25 | 21.84 | 22.57 | 21.78 | 22.56 | +3.534% | 38,056 | -3.723% |
| 2026-02-24 | 21.67 | 21.98 | 21.60 | 21.79 | +0.415% | 30,153 | -0.321% |
| 2026-02-23 | 21.90 | 22.23 | 21.61 | 21.70 | -1.274% | 45,963 | +0.092% |
| 2026-02-20 | 21.89 | 22.21 | 21.76 | 21.98 | +0.411% | 17,470 | -1.183% |
| 2026-02-19 | 21.99 | 22.18 | 21.64 | 21.89 | -0.681% | 33,360 | -0.777% |
| 2026-02-18 | 21.66 | 22.22 | 21.32 | 22.04 | +1.194% | 32,727 | -1.452% |
| 2026-02-17 | 22.00 | 22.02 | 21.54 | 21.78 | -0.910% | 24,194 | -0.275% |
| 2026-02-13 | 21.78 | 22.27 | 21.63 | 21.98 | +0.503% | 44,764 | -1.183% |
| 2026-02-12 | 21.58 | 21.93 | 21.25 | 21.87 | +1.721% | 39,188 | -0.686% |
| 2026-02-11 | 21.98 | 21.98 | 21.34 | 21.50 | -2.494% | 22,719 | +1.023% |
| 2026-02-10 | 21.67 | 22.50 | 21.67 | 22.05 | +1.566% | 37,603 | -1.497% |
| 2026-02-09 | 21.47 | 22.00 | 21.35 | 21.71 | +1.165% | 34,706 | +0.046% |
| 2026-02-06 | 21.53 | 21.71 | 21.36 | 21.46 | -0.232% | 34,191 | +1.212% |
| 2026-02-05 | 21.50 | 21.79 | 21.39 | 21.51 | -0.371% | 61,525 | +0.976% |
| 2026-02-04 | 21.69 | 21.99 | 21.45 | 21.59 | -0.369% | 43,076 | +0.602% |
| 2026-02-03 | 22.14 | 22.20 | 21.38 | 21.67 | -2.694% | 95,373 | +0.231% |
| 2026-02-02 | 22.05 | 22.90 | 21.80 | 22.27 | +1.089% | 70,976 | -2.470% |
| 2026-01-30 | 21.83 | 22.28 | 21.57 | 22.03 | +0.916% | 58,029 | -1.407% |
| 2026-01-29 | 21.85 | 22.00 | 21.54 | 21.83 | +0.831% | 35,243 | -0.504% |
| 2026-01-28 | 22.15 | 22.52 | 21.41 | 21.65 | -1.680% | 45,813 | +0.323% |
| 2026-01-27 | 21.91 | 22.06 | 21.77 | 22.02 | -0.272% | 34,751 | -1.362% |
| 2026-01-26 | 22.02 | 22.30 | 21.69 | 22.08 | +0.364% | 47,643 | -1.630% |
| 2026-01-23 | 22.16 | 22.39 | 21.81 | 22.00 | -1.124% | 51,005 | -1.273% |
| 2026-01-22 | 22.42 | 22.48 | 21.98 | 22.25 | -0.269% | 43,478 | -2.382% |
| 2026-01-21 | 22.36 | 22.62 | 22.00 | 22.31 | +0.315% | 60,332 | -2.645% |
| 2026-01-20 | 21.86 | 22.42 | 21.73 | 22.24 | +1.785% | 52,245 | -2.338% |
| 2026-01-16 | 22.07 | 22.07 | 21.82 | 21.85 | -1.310% | 49,397 | -0.595% |
| 2026-01-15 | 22.06 | 22.22 | 21.78 | 22.14 | +0.272% | 76,081 | -1.897% |
| 2026-01-14 | 22.52 | 22.70 | 21.79 | 22.08 | -2.193% | 65,131 | -1.630% |
| 2026-01-13 | 22.66 | 22.73 | 22.22 | 22.57 | -0.987% | 51,511 | -3.787% |
| 2026-01-12 | 22.76 | 23.33 | 22.36 | 22.80 | +0.088% | 78,360 | -4.737% |
| 2026-01-09 | 22.57 | 23.71 | 22.57 | 22.78 | +0.441% | 86,976 | -4.653% |
| 2026-01-08 | 22.00 | 22.89 | 22.00 | 22.68 | +2.811% | 51,568 | -4.233% |
| 2026-01-07 | 22.13 | 22.23 | 21.81 | 22.06 | -0.136% | 43,767 | -1.541% |
| 2026-01-06 | 22.73 | 22.84 | 22.08 | 22.09 | -2.816% | 56,566 | -1.675% |
| 2026-01-05 | 22.75 | 23.03 | 22.30 | 22.73 | -0.307% | 71,980 | -4.443% |
| 2026-01-02 | 24.14 | 24.14 | 22.59 | 22.80 | -5.902% | 67,428 | -4.737% |
| 2025-12-31 | 23.75 | 24.28 | 23.65 | 24.23 | +1.423% | 102,534 | -10.359% |
| 2025-12-30 | 23.59 | 23.90 | 22.86 | 23.89 | +1.401% | 146,451 | -9.083% |
| 2025-12-29 | 23.75 | 23.82 | 23.40 | 23.56 | -0.800% | 28,991 | -7.810% |
| 2025-12-26 | 23.92 | 24.14 | 23.18 | 23.75 | -1.042% | 45,238 | -8.547% |
| 2025-12-24 | 23.93 | 24.06 | 23.59 | 24.00 | +0.460% | 13,257 | -9.500% |
| 2025-12-23 | 24.12 | 25.66 | 23.72 | 23.89 | -1.566% | 109,891 | -9.083% |
| 2025-12-22 | 23.66 | 24.39 | 23.27 | 24.27 | +2.708% | 53,190 | -10.507% |
| 2025-12-19 | 23.89 | 23.97 | 23.02 | 23.63 | -1.171% | 84,820 | -8.083% |
| 2025-12-18 | 24.19 | 24.43 | 23.68 | 23.91 | -0.953% | 62,983 | -9.159% |
| 2025-12-17 | 23.69 | 25.08 | 22.80 | 24.14 | +1.514% | 89,025 | -10.025% |
| 2025-12-16 | 23.19 | 23.89 | 22.92 | 23.78 | +2.236% | 42,451 | -8.663% |
| 2025-12-15 | 23.30 | 23.33 | 22.93 | 23.26 | +0.606% | 36,471 | -6.621% |
| 2025-12-12 | 23.09 | 23.34 | 22.57 | 23.12 | +0.697% | 44,093 | -6.055% |
| 2025-12-11 | 23.23 | 23.38 | 22.86 | 22.96 | -0.949% | 79,138 | -5.401% |
| 2025-12-10 | 23.33 | 23.61 | 23.00 | 23.18 | -1.067% | 115,379 | -6.299% |
| 2025-12-09 | 23.50 | 24.08 | 23.01 | 23.43 | -0.128% | 81,181 | -7.298% |
| 2025-12-08 | 23.85 | 24.13 | 23.19 | 23.46 | -1.923% | 66,160 | -7.417% |
| 2025-12-05 | 24.11 | 24.33 | 23.79 | 23.92 | -0.664% | 36,261 | -9.197% |
| 2025-12-04 | 24.27 | 24.58 | 23.74 | 24.08 | -0.701% | 76,470 | -9.801% |
| 2025-12-03 | 24.42 | 24.80 | 23.79 | 24.25 | -0.594% | 37,868 | -10.433% |
| 2025-12-02 | 24.88 | 24.88 | 23.89 | 24.39 | -1.075% | 62,650 | -10.965% |
| 2025-12-01 | 24.83 | 25.08 | 23.30 | 24.66 | -0.504% | 67,245 | -11.922% |
| 2025-11-28 | 24.28 | 24.94 | 23.76 | 24.79 | +1.412% | 32,044 | -12.366% |
| 2025-11-26 | 24.11 | 24.53 | 23.57 | 24.44 | +1.327% | 92,118 | -11.129% |
| 2025-11-25 | 22.94 | 24.40 | 22.91 | 24.12 | +4.551% | 97,842 | -9.950% |
| 2025-11-24 | 22.27 | 23.81 | 21.24 | 23.07 | +2.533% | 173,845 | -5.852% |
| 2025-11-21 | 21.51 | 22.81 | 21.25 | 22.50 | +4.700% | 240,761 | -3.467% |
| 2025-11-20 | 22.47 | 22.51 | 21.14 | 21.49 | -3.155% | 134,442 | +1.070% |
| 2025-11-19 | 21.85 | 22.57 | 21.62 | 22.19 | +2.023% | 90,140 | -2.118% |
| 2025-11-18 | 21.58 | 21.77 | 20.96 | 21.75 | +0.230% | 106,431 | -0.138% |
| 2025-11-17 | 22.39 | 22.39 | 21.30 | 21.70 | -2.559% | 86,329 | +0.092% |
| 2025-11-14 | 21.83 | 22.58 | 21.47 | 22.27 | +1.643% | 114,592 | -2.470% |
| 2025-11-13 | 23.03 | 23.03 | 21.69 | 21.91 | -3.692% | 174,399 | -0.867% |
| 2025-11-12 | 26.90 | 26.99 | 21.58 | 22.75 | -2.486% | 206,249 | -4.527% |
| 2025-11-11 | 23.84 | 24.55 | 22.82 | 23.33 | -1.520% | 124,987 | -6.901% |
| 2025-11-10 | 24.36 | 24.58 | 23.56 | 23.69 | -2.910% | 97,805 | -8.316% |
| 2025-11-07 | 24.47 | 25.41 | 23.45 | 24.40 | -0.530% | 52,313 | -10.984% |
| 2025-11-06 | 25.39 | 25.63 | 24.43 | 24.53 | -3.005% | 122,867 | -11.455% |
| 2025-11-05 | 24.17 | 27.00 | 23.73 | 25.29 | +4.634% | 167,457 | -14.116% |
| 2025-11-04 | 24.13 | 24.52 | 23.89 | 24.17 | +0.166% | 31,495 | -10.137% |
| 2025-11-03 | 24.20 | 24.99 | 23.93 | 24.13 | +0.584% | 60,714 | -9.988% |
| 2025-10-31 | 24.05 | 24.30 | 23.56 | 23.99 | -0.991% | 54,220 | -9.462% |
| 2025-10-30 | 24.10 | 25.00 | 23.45 | 24.23 | +0.290% | 73,111 | -10.359% |
| 2025-10-29 | 25.10 | 25.20 | 24.10 | 24.16 | -4.600% | 123,455 | -10.099% |
| 2025-10-28 | 25.76 | 25.82 | 25.25 | 25.32 | -1.708% | 27,753 | -14.235% |
| 2025-10-27 | 26.30 | 26.67 | 25.64 | 25.77 | -2.016% | 48,319 | -15.700% |
| 2025-10-24 | 26.88 | 26.95 | 26.23 | 26.30 | -1.664% | 41,702 | -17.399% |
| 2025-10-23 | 26.92 | 27.00 | 26.21 | 26.74 | -0.706% | 56,829 | -18.773% |
| 2025-10-22 | 26.66 | 27.10 | 26.55 | 26.93 | +0.112% | 32,794 | -19.346% |
| 2025-10-21 | 27.05 | 27.07 | 26.34 | 26.90 | -0.884% | 41,639 | -19.257% |
| 2025-10-20 | 27.33 | 27.45 | 26.64 | 27.14 | -0.550% | 60,327 | -19.971% |
| 2025-10-17 | 27.26 | 27.43 | 26.90 | 27.29 | +0.110% | 43,036 | -20.410% |
| 2025-10-16 | 27.79 | 28.28 | 27.23 | 27.26 | -1.196% | 147,515 | -20.323% |
| 2025-10-15 | 27.41 | 27.95 | 26.11 | 27.59 | +1.471% | 107,501 | -21.276% |
| 2025-10-14 | 26.15 | 27.95 | 26.00 | 27.19 | +2.837% | 116,552 | -20.118% |
| 2025-10-13 | 27.12 | 28.72 | 25.44 | 26.44 | +1.771% | 220,191 | -17.852% |
| 2025-10-10 | 26.24 | 27.13 | 25.71 | 25.98 | -2.257% | 136,918 | -16.397% |
| 2025-10-09 | 26.75 | 26.81 | 26.29 | 26.58 | -0.524% | 45,437 | -18.284% |
| 2025-10-08 | 26.36 | 27.02 | 26.00 | 26.72 | +1.097% | 106,083 | -18.713% |
| 2025-10-07 | 26.10 | 26.88 | 25.41 | 26.43 | +2.482% | 310,913 | -17.821% |
| 2025-10-06 | 26.46 | 26.55 | 25.04 | 25.79 | +1.336% | 147,779 | -15.781% |
| 2025-10-03 | 25.75 | 25.89 | 25.39 | 25.45 | -0.780% | 71,841 | -14.656% |
| 2025-10-02 | 26.00 | 26.39 | 25.23 | 25.65 | -2.878% | 151,386 | -15.322% |
| 2025-10-01 | 26.28 | 26.50 | 24.71 | 26.41 | -4.863% | 494,122 | -17.758% |
| 2025-09-30 | 26.93 | 27.82 | 26.89 | 27.76 | +2.701% | 124,457 | -21.758% |
| 2025-09-29 | 27.08 | 27.32 | 26.74 | 27.03 | +0.334% | 73,229 | -19.645% |
| 2025-09-26 | 26.31 | 26.94 | 26.13 | 26.94 | +2.395% | 80,255 | -19.376% |
| 2025-09-25 | 26.31 | 26.61 | 26.15 | 26.31 | -1.534% | 95,519 | -17.446% |
| 2025-09-24 | 26.29 | 26.84 | 26.11 | 26.72 | +0.868% | 185,887 | -18.713% |
| 2025-09-23 | 26.86 | 27.50 | 26.16 | 26.49 | -0.376% | 222,606 | -18.007% |
| 2025-09-22 | 26.15 | 26.89 | 25.84 | 26.59 | +0.873% | 242,431 | -18.315% |
| 2025-09-19 | 26.66 | 27.01 | 25.86 | 26.36 | -2.044% | 598,436 | -17.602% |
| 2025-09-18 | 26.02 | 27.05 | 25.66 | 26.91 | -20.432% | 1,066,505 | -19.287% |
| 2025-09-17 | 33.38 | 34.20 | 33.34 | 33.82 | +0.955% | 103,528 | -35.778% |
| 2025-09-16 | 33.63 | 34.00 | 33.26 | 33.50 | -0.652% | 60,429 | -35.164% |
| 2025-09-15 | 33.26 | 33.80 | 32.42 | 33.72 | +0.898% | 99,329 | -35.587% |
| 2025-09-12 | 32.71 | 33.55 | 32.50 | 33.42 | +1.984% | 111,939 | -35.009% |
| 2025-09-11 | 32.57 | 32.94 | 32.21 | 32.77 | +1.518% | 50,539 | -33.720% |
| 2025-09-10 | 32.20 | 32.80 | 32.00 | 32.28 | -0.707% | 84,409 | -32.714% |
| 2025-09-09 | 31.20 | 32.85 | 31.16 | 32.51 | +3.999% | 106,855 | -33.190% |
| 2025-09-08 | 31.30 | 31.31 | 30.89 | 31.26 | +0.450% | 56,567 | -30.518% |
| 2025-09-05 | 31.08 | 31.46 | 30.18 | 31.12 | +0.712% | 95,634 | -30.206% |
| 2025-09-04 | 31.00 | 31.47 | 30.05 | 30.90 | +0.227% | 82,108 | -29.709% |
| 2025-09-03 | 29.79 | 30.94 | 29.12 | 30.83 | +3.561% | 69,293 | -29.549% |
| 2025-09-02 | 30.50 | 30.78 | 28.55 | 29.77 | -2.297% | 81,985 | -27.041% |
| 2025-08-29 | 31.06 | 31.16 | 30.20 | 30.47 | -1.455% | 37,520 | -28.717% |
| 2025-08-28 | 30.33 | 31.04 | 30.01 | 30.92 | +1.677% | 90,745 | -29.754% |
| 2025-08-27 | 30.70 | 30.90 | 29.89 | 30.41 | -1.745% | 59,821 | -28.576% |
| 2025-08-26 | 30.26 | 31.08 | 30.20 | 30.95 | +1.943% | 58,018 | -29.822% |
| 2025-08-25 | 31.70 | 31.70 | 30.20 | 30.36 | -4.318% | 61,207 | -28.458% |
| 2025-08-22 | 31.20 | 32.19 | 30.89 | 31.73 | +2.620% | 78,500 | -31.547% |
| 2025-08-21 | 30.77 | 31.30 | 30.41 | 30.92 | +1.079% | 63,253 | -29.754% |
| 2025-08-20 | 30.02 | 30.78 | 30.02 | 30.59 | 0.000% | 35,628 | -28.996% |
| 2025-08-19 | 30.52 | 31.39 | 30.52 | 30.59 | +0.262% | 43,767 | -28.996% |
| 2025-08-18 | 29.86 | 30.60 | 29.50 | 30.51 | +2.383% | 39,181 | -28.810% |
| 2025-08-15 | 30.11 | 30.24 | 29.26 | 29.80 | -0.617% | 47,755 | -27.114% |
| 2025-08-14 | 29.98 | 30.39 | 29.61 | 29.98 | -0.679% | 42,584 | -27.564% |
| 2025-08-13 | 29.66 | 31.00 | 29.25 | 30.19 | +2.339% | 142,780 | -28.056% |
| 2025-08-12 | 28.50 | 29.70 | 27.67 | 29.50 | +6.807% | 285,139 | -26.373% |
| 2025-08-11 | 27.80 | 28.49 | 27.14 | 27.62 | -0.468% | 59,979 | -21.361% |
| 2025-08-08 | 27.76 | 27.95 | 27.40 | 27.75 | +1.148% | 24,439 | -21.730% |
| 2025-08-07 | 27.36 | 27.80 | 27.02 | 27.43 | -0.813% | 60,821 | -20.831% |
| 2025-08-06 | 26.85 | 27.90 | 26.85 | 27.66 | +2.217% | 56,633 | -21.475% |
| 2025-08-05 | 27.60 | 27.80 | 26.87 | 27.06 | -1.885% | 62,807 | -19.734% |
| 2025-08-04 | 27.58 | 28.49 | 26.84 | 27.58 | +2.604% | 133,257 | -21.247% |
| 2025-08-01 | 25.15 | 27.36 | 25.15 | 26.88 | +6.582% | 236,008 | -19.196% |
| 2025-07-31 | 24.60 | 25.60 | 24.51 | 25.22 | +1.735% | 44,423 | -13.878% |
| 2025-07-30 | 25.65 | 25.75 | 24.68 | 24.79 | -3.353% | 39,437 | -12.384% |
| 2025-07-29 | 26.12 | 26.12 | 25.65 | 25.65 | -0.156% | 13,095 | -15.322% |
| 2025-07-28 | 26.50 | 26.73 | 25.42 | 25.69 | -2.947% | 20,703 | -15.453% |
| 2025-07-25 | 26.00 | 26.65 | 25.66 | 26.47 | +2.122% | 80,111 | -17.945% |
| 2025-07-24 | 26.18 | 27.00 | 25.43 | 25.92 | -1.144% | 71,020 | -16.204% |
| 2025-07-23 | 25.17 | 26.27 | 24.49 | 26.22 | +5.048% | 50,772 | -17.162% |
| 2025-07-22 | 24.78 | 25.11 | 24.49 | 24.96 | +1.176% | 20,619 | -12.981% |
| 2025-07-21 | 24.99 | 25.25 | 24.52 | 24.67 | -1.359% | 15,334 | -11.958% |
| 2025-07-18 | 25.47 | 25.49 | 24.40 | 25.01 | -0.160% | 21,170 | -13.155% |
| 2025-07-17 | 24.75 | 25.23 | 24.70 | 25.05 | +2.496% | 23,698 | -13.293% |
| 2025-07-16 | 24.57 | 24.68 | 24.30 | 24.44 | +0.123% | 18,391 | -11.129% |
| 2025-07-15 | 24.61 | 24.75 | 24.33 | 24.41 | -1.414% | 38,412 | -11.020% |
| 2025-07-14 | 25.00 | 25.23 | 24.51 | 24.76 | -1.237% | 15,540 | -12.278% |
| 2025-07-11 | 25.11 | 25.32 | 24.89 | 25.07 | -0.120% | 53,067 | -13.363% |
| 2025-07-10 | 24.70 | 25.36 | 24.48 | 25.10 | +0.925% | 38,582 | -13.466% |
| 2025-07-09 | 25.00 | 25.39 | 24.74 | 24.87 | 0.000% | 22,392 | -12.666% |
| 2025-07-08 | 25.10 | 25.10 | 24.76 | 24.87 | -0.281% | 19,204 | -12.666% |
| 2025-07-07 | 25.83 | 25.83 | 24.80 | 24.94 | -2.349% | 77,346 | -12.911% |
| 2025-07-03 | 25.99 | 26.92 | 25.17 | 25.54 | -1.580% | 48,401 | -14.957% |
| 2025-07-02 | 24.96 | 25.95 | 24.76 | 25.95 | +4.175% | 68,704 | -16.301% |
| 2025-07-01 | 24.64 | 25.38 | 24.50 | 24.91 | +1.055% | 49,781 | -12.806% |
| 2025-06-30 | 24.74 | 24.88 | 24.29 | 24.65 | -0.243% | 42,505 | -11.886% |
| 2025-06-27 | 24.60 | 25.00 | 24.16 | 24.71 | +0.611% | 159,784 | -12.100% |
| 2025-06-26 | 24.30 | 24.90 | 24.06 | 24.56 | +1.993% | 29,969 | -11.564% |
| 2025-06-25 | 24.15 | 24.40 | 23.77 | 24.08 | -1.634% | 39,624 | -9.801% |
| 2025-06-24 | 24.54 | 24.97 | 24.39 | 24.48 | +0.328% | 16,811 | -11.275% |
| 2025-06-23 | 24.57 | 24.68 | 24.00 | 24.40 | -0.489% | 37,841 | -10.984% |
| 2025-06-20 | 24.79 | 25.09 | 24.45 | 24.52 | -0.447% | 39,934 | -11.419% |
| 2025-06-18 | 24.55 | 24.71 | 24.12 | 24.63 | -0.283% | 36,682 | -11.815% |
| 2025-06-17 | 24.90 | 25.33 | 24.50 | 24.70 | -1.515% | 38,523 | -12.065% |
| 2025-06-16 | 25.11 | 25.49 | 24.93 | 25.08 | +0.642% | 30,527 | -13.397% |
| 2025-06-13 | 25.00 | 25.20 | 24.76 | 24.92 | -0.875% | 17,397 | -12.841% |
| 2025-06-12 | 24.67 | 25.55 | 24.67 | 25.14 | +0.923% | 31,662 | -13.604% |
| 2025-06-11 | 25.02 | 25.47 | 24.80 | 24.91 | -0.360% | 49,306 | -12.806% |
| 2025-06-10 | 24.95 | 25.45 | 24.80 | 25.00 | +0.806% | 44,784 | -13.120% |
| 2025-06-09 | 24.88 | 25.90 | 24.52 | 24.80 | -0.482% | 69,394 | -12.419% |
| 2025-06-06 | 24.76 | 25.21 | 24.67 | 24.92 | +1.466% | 50,060 | -12.841% |
| 2025-06-05 | 24.65 | 24.82 | 24.20 | 24.56 | +3.498% | 63,543 | -11.564% |
| 2025-06-04 | 23.45 | 23.90 | 23.21 | 23.73 | +1.194% | 36,017 | -8.470% |
| 2025-06-03 | 23.87 | 24.42 | 23.39 | 23.45 | -1.677% | 54,187 | -7.377% |
| 2025-06-02 | 23.00 | 24.47 | 22.51 | 23.85 | +5.554% | 136,072 | -8.931% |
| 2025-05-30 | 22.15 | 22.73 | 22.10 | 22.59 | +2.009% | 24,283 | -3.873% |
| 2025-05-29 | 22.23 | 22.57 | 22.02 | 22.15 | 0.000% | 35,471 | -1.941% |