NCNO
nCino, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
18.67USD-3.488%(-0.68)1,779,848
NCNO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.47 | 19.53 | 18.58 | 18.68 | -3.463% | 1,779,848 | 0.000% |
| 2026-10-01 | 18.47 | 19.57 | 18.45 | 19.35 | +6.729% | 2,023,753 | -3.463% |
| 2026-09-30 | 17.93 | 18.50 | 17.79 | 18.13 | +1.003% | 2,270,453 | +3.034% |
| 2026-09-29 | 18.73 | 18.73 | 17.66 | 17.95 | -3.495% | 3,873,386 | +4.067% |
| 2026-09-28 | 19.01 | 19.16 | 18.49 | 18.60 | -4.173% | 1,954,290 | +0.430% |
| 2026-09-25 | 19.81 | 20.13 | 19.39 | 19.41 | -2.804% | 1,237,792 | -3.761% |
| 2026-09-24 | 19.33 | 20.17 | 19.04 | 19.97 | +3.848% | 2,413,666 | -6.460% |
| 2026-09-23 | 19.63 | 19.74 | 19.03 | 19.23 | -2.237% | 2,002,206 | -2.860% |
| 2026-09-22 | 20.85 | 20.87 | 19.47 | 19.67 | -3.720% | 2,979,025 | -5.033% |
| 2026-09-21 | 21.19 | 21.41 | 20.38 | 20.43 | -2.945% | 2,088,723 | -8.566% |
| 2026-09-18 | 21.36 | 21.63 | 21.02 | 21.05 | -1.681% | 2,173,118 | -11.259% |
| 2026-09-17 | 21.61 | 21.90 | 21.25 | 21.41 | -1.336% | 2,099,115 | -12.751% |
| 2026-09-16 | 21.58 | 22.25 | 21.41 | 21.70 | -0.958% | 2,442,469 | -13.917% |
| 2026-09-15 | 21.72 | 22.57 | 21.72 | 21.91 | -1.217% | 3,506,119 | -14.742% |
| 2026-09-14 | 21.41 | 22.35 | 21.41 | 22.18 | +4.376% | 2,241,397 | -15.780% |
| 2026-09-11 | 21.59 | 21.70 | 20.79 | 21.25 | -0.840% | 2,467,768 | -12.094% |
| 2026-09-10 | 21.67 | 21.93 | 21.41 | 21.43 | -1.381% | 2,715,033 | -12.832% |
| 2026-09-09 | 22.26 | 22.26 | 21.66 | 21.73 | -1.852% | 2,285,929 | -14.036% |
| 2026-09-08 | 22.96 | 23.09 | 21.93 | 22.14 | -4.239% | 2,053,389 | -15.628% |
| 2026-09-04 | 23.26 | 23.51 | 22.93 | 23.12 | -2.158% | 1,936,710 | -19.204% |
| 2026-09-03 | 23.66 | 24.09 | 23.25 | 23.63 | +2.918% | 2,390,572 | -20.948% |
| 2026-09-02 | 22.20 | 22.98 | 22.11 | 22.96 | +2.960% | 2,149,811 | -18.641% |
| 2026-09-01 | 22.15 | 22.78 | 22.10 | 22.30 | -1.327% | 2,362,591 | -16.233% |
| 2026-08-31 | 22.66 | 23.16 | 22.47 | 22.60 | -1.696% | 2,367,239 | -17.345% |
| 2026-08-28 | 23.30 | 23.83 | 22.82 | 22.99 | -1.415% | 2,606,242 | -18.747% |
| 2026-08-27 | 22.03 | 23.39 | 21.68 | 23.32 | +8.415% | 5,318,964 | -19.897% |
| 2026-08-26 | 19.33 | 21.68 | 19.14 | 21.51 | +3.364% | 5,750,983 | -13.157% |
| 2026-08-25 | 20.76 | 20.81 | 20.28 | 20.81 | -0.668% | 3,659,091 | -10.235% |
| 2026-08-24 | 20.81 | 21.16 | 20.52 | 20.95 | +1.600% | 4,054,980 | -10.835% |
| 2026-08-21 | 20.59 | 20.93 | 20.10 | 20.62 | +1.277% | 2,178,510 | -9.408% |
| 2026-08-20 | 20.55 | 20.58 | 20.18 | 20.36 | -1.595% | 1,923,491 | -8.251% |
| 2026-08-19 | 20.38 | 21.22 | 20.34 | 20.69 | +2.426% | 2,176,075 | -9.715% |
| 2026-08-18 | 20.42 | 20.81 | 20.15 | 20.20 | -0.148% | 2,406,879 | -7.525% |
| 2026-08-17 | 20.59 | 20.69 | 20.06 | 20.23 | -2.787% | 2,633,540 | -7.662% |
| 2026-08-14 | 20.85 | 20.92 | 20.23 | 20.81 | +0.726% | 2,587,173 | -10.235% |
| 2026-08-13 | 19.21 | 20.80 | 19.00 | 20.66 | +8.737% | 2,950,789 | -9.584% |
| 2026-08-12 | 18.91 | 19.21 | 18.58 | 19.00 | -0.835% | 1,449,186 | -1.684% |
| 2026-08-11 | 18.97 | 19.53 | 18.86 | 19.16 | +1.002% | 1,689,566 | -2.505% |
| 2026-08-10 | 18.94 | 19.29 | 18.90 | 18.97 | -1.043% | 1,310,141 | -1.529% |
| 2026-08-07 | 19.14 | 19.52 | 18.96 | 19.17 | +0.948% | 1,121,187 | -2.556% |
| 2026-08-06 | 18.70 | 19.02 | 18.35 | 18.99 | -1.248% | 1,654,387 | -1.632% |
| 2026-08-05 | 19.53 | 19.70 | 19.13 | 19.23 | -1.385% | 1,845,046 | -2.860% |
| 2026-08-04 | 18.91 | 19.58 | 18.91 | 19.50 | +1.563% | 1,843,212 | -4.205% |
| 2026-08-03 | 19.03 | 19.39 | 18.84 | 19.20 | +4.009% | 2,312,261 | -2.708% |
| 2026-07-31 | 18.11 | 18.70 | 17.95 | 18.46 | +0.435% | 1,805,530 | +1.192% |
| 2026-07-30 | 18.53 | 18.64 | 17.82 | 18.38 | -2.390% | 2,396,298 | +1.632% |
| 2026-07-29 | 18.25 | 19.18 | 18.25 | 18.83 | +1.729% | 2,933,379 | -0.797% |
| 2026-07-28 | 18.02 | 18.80 | 18.00 | 18.51 | +4.873% | 3,016,121 | +0.918% |
| 2026-07-27 | 17.07 | 18.18 | 16.96 | 17.65 | +6.582% | 2,823,825 | +5.836% |
| 2026-07-24 | 16.47 | 16.80 | 16.36 | 16.56 | +2.096% | 2,023,379 | +12.802% |
| 2026-07-23 | 16.60 | 16.84 | 16.13 | 16.22 | -2.289% | 2,040,002 | +15.166% |
| 2026-07-22 | 17.35 | 17.35 | 16.27 | 16.60 | -3.935% | 2,584,413 | +12.530% |
| 2026-07-21 | 17.47 | 17.85 | 17.18 | 17.28 | -3.625% | 1,521,811 | +8.102% |
| 2026-07-20 | 17.69 | 18.30 | 17.50 | 17.93 | +0.448% | 1,717,336 | +4.183% |
| 2026-07-17 | 17.66 | 18.50 | 17.66 | 17.85 | -1.707% | 2,233,562 | +4.650% |
| 2026-07-16 | 18.12 | 18.34 | 17.71 | 18.16 | +2.080% | 1,778,326 | +2.863% |
| 2026-07-15 | 17.76 | 18.28 | 17.64 | 17.79 | +1.541% | 1,708,477 | +5.003% |
| 2026-07-14 | 16.97 | 17.75 | 16.77 | 17.52 | +0.690% | 1,727,820 | +6.621% |
| 2026-07-13 | 17.32 | 17.71 | 17.02 | 17.40 | +2.413% | 2,419,088 | +7.356% |
| 2026-07-10 | 17.33 | 17.44 | 16.76 | 16.99 | +0.059% | 1,423,018 | +9.947% |
| 2026-07-09 | 16.85 | 17.28 | 16.67 | 16.98 | -2.076% | 2,912,197 | +10.012% |
| 2026-07-08 | 17.69 | 18.00 | 16.86 | 17.34 | -3.987% | 3,399,169 | +7.728% |
| 2026-07-07 | 18.64 | 18.87 | 18.04 | 18.06 | -0.441% | 3,348,652 | +3.433% |
| 2026-07-06 | 17.47 | 18.26 | 17.33 | 18.14 | +2.197% | 2,623,936 | +2.977% |
| 2026-07-02 | 17.22 | 18.11 | 17.22 | 17.75 | +3.499% | 3,384,400 | +5.239% |
| 2026-07-01 | 16.82 | 17.65 | 16.53 | 17.15 | +4.893% | 3,872,622 | +8.921% |
| 2026-06-30 | 15.53 | 16.41 | 15.53 | 16.35 | +3.481% | 3,922,829 | +14.251% |
| 2026-06-29 | 15.88 | 16.03 | 15.23 | 15.80 | +1.088% | 3,613,117 | +18.228% |
| 2026-06-26 | 14.38 | 15.72 | 14.38 | 15.63 | +8.920% | 19,602,979 | +19.514% |
| 2026-06-25 | 14.47 | 14.79 | 14.21 | 14.35 | -2.381% | 3,901,903 | +30.174% |
| 2026-06-24 | 14.65 | 14.95 | 14.45 | 14.70 | +0.685% | 2,602,140 | +27.075% |
| 2026-06-23 | 14.86 | 15.10 | 14.52 | 14.60 | +0.069% | 2,571,565 | +27.945% |
| 2026-06-22 | 14.79 | 15.07 | 14.15 | 14.59 | -1.419% | 4,213,305 | +28.033% |
| 2026-06-18 | 15.44 | 15.49 | 14.75 | 14.80 | -4.454% | 3,730,587 | +26.216% |
| 2026-06-17 | 14.73 | 15.85 | 14.60 | 15.49 | +4.240% | 5,606,529 | +20.594% |
| 2026-06-16 | 14.79 | 14.99 | 14.46 | 14.86 | +0.814% | 2,666,532 | +25.707% |
| 2026-06-15 | 15.45 | 15.67 | 14.58 | 14.74 | -3.786% | 2,502,585 | +26.730% |
| 2026-06-12 | 14.78 | 15.40 | 14.18 | 15.32 | +3.935% | 2,616,604 | +21.932% |
| 2026-06-11 | 15.06 | 15.14 | 14.54 | 14.74 | -4.348% | 2,844,218 | +26.730% |
| 2026-06-10 | 15.34 | 15.88 | 15.03 | 15.41 | -0.709% | 2,333,545 | +21.220% |
| 2026-06-09 | 14.92 | 15.62 | 14.79 | 15.52 | +3.191% | 3,053,792 | +20.361% |
| 2026-06-08 | 14.93 | 15.18 | 14.64 | 15.04 | +0.804% | 3,000,526 | +24.202% |
| 2026-06-05 | 15.39 | 15.67 | 14.52 | 14.92 | -3.430% | 2,835,759 | +25.201% |
| 2026-06-04 | 16.33 | 16.50 | 15.43 | 15.45 | -2.708% | 2,608,453 | +20.906% |
| 2026-06-03 | 16.26 | 16.45 | 15.44 | 15.88 | -4.510% | 4,284,648 | +17.632% |
| 2026-06-02 | 16.54 | 16.87 | 16.34 | 16.63 | -3.258% | 4,841,287 | +12.327% |
| 2026-06-01 | 16.47 | 17.36 | 15.97 | 17.19 | +6.903% | 7,184,151 | +8.668% |
| 2026-05-29 | 15.93 | 16.39 | 15.50 | 16.08 | +1.451% | 5,930,185 | +16.169% |
| 2026-05-28 | 15.96 | 16.47 | 14.94 | 15.85 | +4.345% | 8,782,138 | +17.855% |
| 2026-05-27 | 15.06 | 15.71 | 15.03 | 15.19 | -0.263% | 4,740,439 | +22.976% |
| 2026-05-26 | 15.97 | 15.99 | 15.07 | 15.23 | -5.227% | 4,349,978 | +22.653% |
| 2026-05-22 | 15.83 | 16.49 | 15.83 | 16.07 | +1.516% | 2,746,931 | +16.241% |
| 2026-05-21 | 15.23 | 15.94 | 15.15 | 15.83 | +2.327% | 3,044,743 | +18.004% |
| 2026-05-20 | 14.81 | 15.49 | 14.42 | 15.47 | +2.791% | 4,739,945 | +20.750% |
| 2026-05-19 | 15.39 | 15.79 | 14.91 | 15.05 | -0.397% | 3,826,511 | +24.120% |
| 2026-05-18 | 14.79 | 15.54 | 14.79 | 15.11 | +0.935% | 3,881,375 | +23.627% |
| 2026-05-15 | 14.83 | 15.29 | 14.81 | 14.97 | +2.464% | 4,324,843 | +24.783% |
| 2026-05-14 | 15.40 | 15.73 | 14.47 | 14.61 | -4.697% | 4,690,800 | +27.858% |
| 2026-05-13 | 16.29 | 16.29 | 15.24 | 15.33 | -5.312% | 3,052,328 | +21.853% |
| 2026-05-12 | 16.81 | 17.09 | 16.17 | 16.19 | -3.286% | 3,047,612 | +15.380% |
| 2026-05-11 | 17.52 | 17.89 | 16.59 | 16.74 | -5.690% | 2,607,182 | +11.589% |
| 2026-05-08 | 17.53 | 17.86 | 17.28 | 17.75 | -0.169% | 1,775,794 | +5.239% |
| 2026-05-07 | 17.83 | 18.25 | 17.73 | 17.78 | +1.950% | 1,948,814 | +5.062% |
| 2026-05-06 | 17.85 | 17.88 | 17.25 | 17.44 | -2.895% | 2,526,616 | +7.110% |
| 2026-05-05 | 18.04 | 18.29 | 17.61 | 17.96 | -0.167% | 2,493,962 | +4.009% |
| 2026-05-04 | 18.13 | 18.34 | 17.81 | 17.99 | -0.772% | 2,983,011 | +3.835% |
| 2026-05-01 | 17.99 | 18.42 | 17.58 | 18.13 | +3.719% | 2,668,758 | +3.034% |
| 2026-04-30 | 17.26 | 17.52 | 16.95 | 17.48 | +0.115% | 2,546,346 | +6.865% |
| 2026-04-29 | 17.13 | 17.55 | 16.71 | 17.46 | +0.345% | 2,573,457 | +6.987% |
| 2026-04-28 | 17.76 | 18.29 | 17.39 | 17.40 | -1.080% | 1,919,633 | +7.356% |
| 2026-04-27 | 17.59 | 18.11 | 17.43 | 17.59 | -0.509% | 1,958,295 | +6.197% |
| 2026-04-24 | 17.03 | 17.74 | 17.03 | 17.68 | +4.307% | 6,722,898 | +5.656% |
| 2026-04-23 | 17.53 | 17.97 | 16.86 | 16.95 | -6.094% | 2,655,693 | +10.206% |
| 2026-04-22 | 18.39 | 18.81 | 17.80 | 18.05 | -0.987% | 2,181,930 | +3.490% |
| 2026-04-21 | 18.69 | 19.00 | 18.07 | 18.23 | -2.513% | 2,245,910 | +2.468% |
| 2026-04-20 | 18.30 | 19.07 | 18.30 | 18.70 | +1.300% | 2,684,532 | -0.107% |
| 2026-04-17 | 18.89 | 18.89 | 18.34 | 18.46 | +0.985% | 1,942,746 | +1.192% |
| 2026-04-16 | 18.40 | 18.60 | 18.00 | 18.28 | +1.106% | 3,492,230 | +2.188% |
| 2026-04-15 | 17.76 | 18.18 | 17.63 | 18.08 | +3.492% | 2,206,423 | +3.319% |
| 2026-04-14 | 17.27 | 17.80 | 17.20 | 17.47 | +1.985% | 3,026,365 | +6.926% |
| 2026-04-13 | 17.35 | 17.76 | 16.90 | 17.13 | -1.834% | 4,162,201 | +9.048% |
| 2026-04-10 | 17.71 | 17.95 | 17.25 | 17.45 | -1.357% | 4,106,198 | +7.049% |
| 2026-04-09 | 17.66 | 17.87 | 17.35 | 17.69 | -0.282% | 4,855,637 | +5.596% |
| 2026-04-08 | 18.31 | 18.45 | 17.56 | 17.74 | -1.554% | 4,977,338 | +5.299% |
| 2026-04-07 | 17.36 | 18.11 | 17.21 | 18.02 | +3.802% | 3,598,240 | +3.663% |
| 2026-04-06 | 17.06 | 17.41 | 16.80 | 17.36 | +1.520% | 3,778,598 | +7.604% |
| 2026-04-02 | 16.02 | 17.21 | 15.89 | 17.10 | +3.199% | 4,595,687 | +9.240% |
| 2026-04-01 | 18.37 | 18.44 | 16.09 | 16.57 | +10.614% | 12,854,121 | +12.734% |
| 2026-03-31 | 14.61 | 15.03 | 14.27 | 14.98 | +3.883% | 5,436,018 | +24.700% |
| 2026-03-30 | 14.03 | 14.65 | 14.03 | 14.42 | +2.926% | 2,159,386 | +29.542% |
| 2026-03-27 | 14.94 | 14.99 | 13.80 | 14.01 | -6.600% | 2,191,685 | +33.333% |
| 2026-03-26 | 14.41 | 15.44 | 14.39 | 15.00 | +3.591% | 1,999,610 | +24.533% |
| 2026-03-25 | 14.77 | 15.00 | 14.29 | 14.48 | +0.416% | 2,420,191 | +29.006% |
| 2026-03-24 | 15.27 | 15.29 | 14.40 | 14.42 | -7.088% | 1,584,141 | +29.542% |
| 2026-03-23 | 15.40 | 15.80 | 14.95 | 15.52 | +2.105% | 1,734,525 | +20.361% |
| 2026-03-20 | 15.34 | 15.60 | 14.85 | 15.20 | -1.935% | 2,685,758 | +22.895% |
| 2026-03-19 | 15.11 | 15.81 | 15.06 | 15.50 | +2.041% | 1,967,647 | +20.516% |
| 2026-03-18 | 15.00 | 15.47 | 14.84 | 15.19 | -0.263% | 1,787,062 | +22.976% |
| 2026-03-17 | 15.43 | 15.87 | 15.11 | 15.23 | +0.066% | 1,776,939 | +22.653% |
| 2026-03-16 | 15.18 | 15.40 | 15.00 | 15.22 | +0.995% | 1,401,505 | +22.733% |
| 2026-03-13 | 15.28 | 15.51 | 14.90 | 15.07 | -0.986% | 1,726,583 | +23.955% |
| 2026-03-12 | 15.74 | 16.31 | 15.14 | 15.22 | -3.549% | 1,945,627 | +22.733% |
| 2026-03-11 | 15.93 | 16.25 | 15.34 | 15.78 | -0.630% | 1,655,416 | +18.378% |
| 2026-03-10 | 16.23 | 16.23 | 15.48 | 15.88 | -2.397% | 2,158,253 | +17.632% |
| 2026-03-09 | 16.52 | 16.54 | 15.90 | 16.27 | -3.270% | 1,662,960 | +14.813% |
| 2026-03-06 | 17.00 | 17.00 | 16.12 | 16.82 | 0.000% | 1,776,183 | +11.058% |
| 2026-03-05 | 16.33 | 16.87 | 16.02 | 16.82 | +2.812% | 4,597,282 | +11.058% |
| 2026-03-04 | 16.72 | 16.85 | 16.15 | 16.36 | -2.793% | 2,785,064 | +14.181% |
| 2026-03-03 | 15.86 | 17.08 | 15.70 | 16.83 | +4.340% | 1,522,472 | +10.992% |
| 2026-03-02 | 15.66 | 16.30 | 15.66 | 16.13 | -0.062% | 2,439,094 | +15.809% |
| 2026-02-27 | 16.21 | 16.33 | 15.80 | 16.14 | -2.946% | 2,673,014 | +15.737% |
| 2026-02-26 | 15.88 | 16.67 | 15.72 | 16.63 | +5.187% | 1,766,934 | +12.327% |
| 2026-02-25 | 15.43 | 15.84 | 14.83 | 15.81 | +2.930% | 1,936,226 | +18.153% |
| 2026-02-24 | 14.61 | 15.61 | 14.35 | 15.36 | +4.918% | 2,958,007 | +21.615% |
| 2026-02-23 | 15.53 | 15.95 | 13.80 | 14.64 | -6.274% | 4,788,591 | +27.596% |
| 2026-02-20 | 16.00 | 16.59 | 15.59 | 15.62 | -2.375% | 3,956,532 | +19.590% |
| 2026-02-19 | 16.33 | 16.40 | 15.92 | 16.00 | -2.141% | 2,759,050 | +16.750% |
| 2026-02-18 | 16.25 | 16.61 | 16.11 | 16.35 | +1.051% | 1,694,875 | +14.251% |
| 2026-02-17 | 16.22 | 16.52 | 15.68 | 16.18 | +0.248% | 2,467,009 | +15.451% |
| 2026-02-13 | 16.23 | 16.63 | 16.01 | 16.14 | +1.830% | 1,966,312 | +15.737% |
| 2026-02-12 | 17.59 | 17.75 | 15.69 | 15.85 | -9.892% | 4,488,414 | +17.855% |
| 2026-02-11 | 18.40 | 18.40 | 17.00 | 17.59 | -5.582% | 2,693,265 | +6.197% |
| 2026-02-10 | 18.46 | 19.06 | 18.32 | 18.63 | +1.859% | 1,712,900 | +0.268% |
| 2026-02-09 | 18.33 | 18.49 | 17.85 | 18.29 | +0.771% | 1,875,790 | +2.132% |
| 2026-02-06 | 18.36 | 18.55 | 17.60 | 18.15 | +1.002% | 2,095,606 | +2.920% |
| 2026-02-05 | 18.73 | 19.17 | 17.77 | 17.97 | -4.466% | 2,007,302 | +3.951% |
| 2026-02-04 | 18.26 | 19.15 | 17.69 | 18.81 | +0.534% | 3,285,293 | -0.691% |
| 2026-02-03 | 20.69 | 20.71 | 18.02 | 18.71 | -10.564% | 5,339,733 | -0.160% |
| 2026-02-02 | 21.43 | 21.50 | 20.77 | 20.92 | -2.014% | 2,511,877 | -10.707% |
| 2026-01-30 | 21.29 | 21.87 | 21.11 | 21.35 | -0.187% | 2,964,228 | -12.506% |
| 2026-01-29 | 23.01 | 23.05 | 21.37 | 21.39 | -7.921% | 3,000,536 | -12.669% |
| 2026-01-28 | 23.81 | 23.95 | 23.15 | 23.23 | -2.107% | 1,671,003 | -19.587% |
| 2026-01-27 | 24.56 | 24.57 | 23.47 | 23.73 | -3.064% | 1,972,118 | -21.281% |
| 2026-01-26 | 24.33 | 24.89 | 24.17 | 24.48 | +0.741% | 1,387,831 | -23.693% |
| 2026-01-23 | 24.07 | 24.62 | 24.07 | 24.30 | +0.746% | 1,648,281 | -23.128% |
| 2026-01-22 | 23.01 | 24.14 | 22.90 | 24.12 | +5.144% | 1,788,845 | -22.554% |
| 2026-01-21 | 23.38 | 23.47 | 22.43 | 22.94 | -0.304% | 2,132,036 | -18.570% |
| 2026-01-20 | 23.69 | 24.40 | 22.83 | 23.01 | -5.113% | 2,014,757 | -18.818% |
| 2026-01-16 | 24.31 | 24.77 | 23.80 | 24.25 | -0.165% | 1,787,190 | -22.969% |
| 2026-01-15 | 24.49 | 24.71 | 24.07 | 24.29 | -0.736% | 2,043,569 | -23.096% |
| 2026-01-14 | 25.04 | 25.49 | 24.27 | 24.47 | -2.588% | 1,941,298 | -23.662% |
| 2026-01-13 | 25.48 | 25.59 | 24.96 | 25.12 | -1.141% | 1,875,102 | -25.637% |
| 2026-01-12 | 25.27 | 25.63 | 25.00 | 25.41 | -0.742% | 1,166,538 | -26.486% |
| 2026-01-09 | 25.12 | 25.92 | 24.64 | 25.60 | +1.951% | 1,536,706 | -27.031% |
| 2026-01-08 | 25.09 | 25.48 | 24.69 | 25.11 | -0.790% | 1,398,291 | -25.607% |
| 2026-01-07 | 24.62 | 25.85 | 24.47 | 25.31 | +3.033% | 1,272,644 | -26.195% |
| 2026-01-06 | 24.56 | 24.86 | 24.31 | 24.57 | +0.265% | 1,324,676 | -23.957% |
| 2026-01-05 | 24.51 | 25.30 | 24.05 | 24.50 | -0.609% | 1,926,624 | -23.755% |
| 2026-01-02 | 25.75 | 25.75 | 24.61 | 24.65 | -3.861% | 1,194,868 | -24.219% |
| 2025-12-31 | 26.04 | 26.22 | 25.59 | 25.64 | -1.536% | 965,933 | -27.145% |
| 2025-12-30 | 26.08 | 26.51 | 25.99 | 26.04 | -0.535% | 1,090,171 | -28.264% |
| 2025-12-29 | 26.16 | 26.40 | 25.92 | 26.18 | -0.418% | 1,207,405 | -28.648% |
| 2025-12-26 | 25.78 | 26.31 | 25.52 | 26.29 | +1.193% | 926,713 | -28.946% |
| 2025-12-24 | 25.80 | 26.07 | 25.68 | 25.98 | +0.542% | 751,732 | -28.099% |
| 2025-12-23 | 25.87 | 26.06 | 25.53 | 25.84 | -0.654% | 1,285,039 | -27.709% |
| 2025-12-22 | 25.64 | 26.36 | 25.49 | 26.01 | +1.285% | 2,018,811 | -28.181% |
| 2025-12-19 | 25.35 | 25.72 | 25.23 | 25.68 | +1.542% | 1,688,459 | -27.259% |
| 2025-12-18 | 25.51 | 25.81 | 25.25 | 25.29 | -0.394% | 1,999,186 | -26.137% |
| 2025-12-17 | 24.49 | 25.53 | 24.48 | 25.39 | +3.086% | 1,704,253 | -26.428% |
| 2025-12-16 | 24.47 | 24.82 | 24.45 | 24.63 | +0.449% | 1,549,879 | -24.158% |
| 2025-12-15 | 25.46 | 25.52 | 24.32 | 24.52 | -3.730% | 1,761,016 | -23.817% |
| 2025-12-12 | 26.01 | 26.01 | 25.23 | 25.47 | -1.736% | 2,010,598 | -26.659% |
| 2025-12-11 | 25.91 | 26.40 | 25.58 | 25.92 | +0.155% | 1,770,741 | -27.932% |
| 2025-12-10 | 24.78 | 26.34 | 24.66 | 25.88 | +4.145% | 2,621,856 | -27.821% |
| 2025-12-09 | 24.52 | 25.05 | 24.39 | 24.85 | +1.098% | 2,551,782 | -24.829% |
| 2025-12-08 | 24.25 | 24.83 | 23.95 | 24.58 | +5.088% | 3,117,191 | -24.003% |
| 2025-12-05 | 24.23 | 24.23 | 23.18 | 23.39 | -3.943% | 3,775,021 | -20.137% |
| 2025-12-04 | 27.05 | 27.50 | 24.24 | 24.35 | -4.771% | 5,578,734 | -23.285% |
| 2025-12-03 | 24.34 | 25.98 | 24.12 | 25.57 | +4.538% | 4,574,605 | -26.946% |
| 2025-12-02 | 24.57 | 24.71 | 24.24 | 24.46 | -0.245% | 2,673,585 | -23.630% |
| 2025-12-01 | 24.42 | 24.94 | 24.19 | 24.52 | -0.729% | 2,141,892 | -23.817% |
| 2025-11-28 | 24.78 | 24.97 | 24.66 | 24.70 | +0.244% | 693,449 | -24.372% |
| 2025-11-26 | 24.72 | 24.93 | 24.46 | 24.64 | +0.081% | 2,201,849 | -24.188% |
| 2025-11-25 | 24.19 | 24.69 | 24.11 | 24.62 | +2.158% | 2,298,082 | -24.127% |
| 2025-11-24 | 24.40 | 24.54 | 23.90 | 24.10 | -1.189% | 1,619,195 | -22.490% |
| 2025-11-21 | 24.00 | 24.64 | 23.91 | 24.39 | +1.372% | 1,778,944 | -23.411% |
| 2025-11-20 | 24.70 | 25.20 | 24.00 | 24.06 | -0.865% | 1,553,273 | -22.361% |
| 2025-11-19 | 24.52 | 24.75 | 24.09 | 24.27 | -1.502% | 4,462,894 | -23.033% |
| 2025-11-18 | 24.78 | 25.04 | 24.30 | 24.64 | -0.765% | 2,079,649 | -24.188% |
| 2025-11-17 | 25.51 | 25.53 | 24.60 | 24.83 | -2.704% | 1,566,059 | -24.768% |
| 2025-11-14 | 25.44 | 25.80 | 25.26 | 25.52 | +0.157% | 1,126,629 | -26.803% |
| 2025-11-13 | 26.06 | 26.14 | 25.25 | 25.48 | -2.562% | 960,768 | -26.688% |
| 2025-11-12 | 26.35 | 26.62 | 26.00 | 26.15 | -0.419% | 1,096,892 | -28.566% |
| 2025-11-11 | 26.21 | 26.65 | 26.00 | 26.26 | +0.191% | 890,253 | -28.865% |
| 2025-11-10 | 26.17 | 26.46 | 25.36 | 26.21 | +0.576% | 1,251,362 | -28.729% |
| 2025-11-07 | 25.13 | 26.09 | 25.13 | 26.06 | +2.236% | 1,214,548 | -28.319% |
| 2025-11-06 | 25.24 | 26.16 | 25.18 | 25.49 | +1.151% | 1,248,273 | -26.716% |
| 2025-11-05 | 25.45 | 25.77 | 25.09 | 25.20 | -0.807% | 1,334,636 | -25.873% |
| 2025-11-04 | 26.52 | 26.52 | 25.32 | 25.41 | -5.028% | 1,272,009 | -26.471% |
| 2025-11-03 | 26.50 | 26.93 | 25.98 | 26.75 | +0.262% | 1,763,699 | -30.168% |
| 2025-10-31 | 26.80 | 27.16 | 26.26 | 26.68 | -0.448% | 2,029,248 | -29.985% |
| 2025-10-30 | 25.52 | 27.26 | 25.26 | 26.80 | +3.876% | 2,724,052 | -30.299% |
| 2025-10-29 | 26.79 | 26.81 | 25.77 | 25.80 | -3.857% | 5,328,716 | -27.597% |
| 2025-10-28 | 27.12 | 27.30 | 26.69 | 26.84 | -0.978% | 1,331,024 | -30.389% |
| 2025-10-27 | 26.98 | 27.15 | 26.47 | 27.10 | +3.951% | 1,853,156 | -31.070% |
| 2025-10-24 | 26.22 | 26.45 | 26.00 | 26.07 | +0.501% | 976,136 | -28.347% |
| 2025-10-23 | 25.59 | 25.97 | 25.33 | 25.94 | +1.368% | 1,582,197 | -27.988% |
| 2025-10-22 | 25.72 | 26.00 | 25.39 | 25.59 | -1.501% | 1,083,053 | -27.003% |
| 2025-10-21 | 25.00 | 26.01 | 24.77 | 25.98 | +4.547% | 1,357,391 | -28.099% |
| 2025-10-20 | 24.67 | 25.23 | 24.53 | 24.85 | +4.588% | 1,531,756 | -24.829% |
| 2025-10-17 | 23.85 | 24.18 | 23.62 | 23.76 | -1.206% | 1,413,742 | -21.380% |
| 2025-10-16 | 24.26 | 24.51 | 23.93 | 24.05 | -1.029% | 1,594,741 | -22.328% |
| 2025-10-15 | 24.90 | 24.96 | 23.82 | 24.30 | -2.331% | 2,634,971 | -23.128% |
| 2025-10-14 | 24.40 | 25.01 | 24.10 | 24.88 | +0.688% | 2,381,511 | -24.920% |
| 2025-10-13 | 25.11 | 25.38 | 24.48 | 24.71 | -1.239% | 2,345,072 | -24.403% |
| 2025-10-10 | 26.53 | 26.53 | 24.96 | 25.02 | -1.882% | 2,320,343 | -25.340% |
| 2025-10-09 | 26.32 | 26.32 | 25.36 | 25.50 | -2.299% | 2,071,325 | -26.745% |
| 2025-10-08 | 25.77 | 26.22 | 25.52 | 26.10 | +1.953% | 1,725,391 | -28.429% |
| 2025-10-07 | 26.13 | 26.27 | 25.30 | 25.60 | -1.727% | 1,132,204 | -27.031% |
| 2025-10-06 | 26.32 | 26.50 | 25.37 | 26.05 | -0.686% | 1,791,987 | -28.292% |
| 2025-10-03 | 25.90 | 26.38 | 25.87 | 26.23 | +1.352% | 2,050,255 | -28.784% |
| 2025-10-02 | 26.20 | 26.28 | 25.86 | 25.88 | -1.033% | 1,773,419 | -27.821% |
| 2025-10-01 | 27.07 | 27.38 | 26.08 | 26.15 | -3.541% | 3,122,329 | -28.566% |
| 2025-09-30 | 27.98 | 28.04 | 26.92 | 27.11 | -3.144% | 1,545,769 | -31.096% |
| 2025-09-29 | 27.98 | 28.20 | 27.73 | 27.99 | +0.036% | 1,829,908 | -33.262% |
| 2025-09-26 | 28.10 | 28.32 | 27.96 | 27.98 | -0.604% | 1,599,883 | -33.238% |
| 2025-09-25 | 28.21 | 28.41 | 27.85 | 28.15 | -1.505% | 1,723,334 | -33.641% |
| 2025-09-24 | 29.57 | 29.82 | 28.50 | 28.58 | -2.524% | 2,179,072 | -34.640% |
| 2025-09-23 | 30.38 | 30.64 | 29.29 | 29.32 | -3.298% | 1,881,264 | -36.289% |
| 2025-09-22 | 29.50 | 30.51 | 29.42 | 30.32 | +2.329% | 1,921,211 | -38.391% |
| 2025-09-19 | 30.79 | 30.79 | 29.55 | 29.63 | -3.011% | 3,448,678 | -36.956% |
| 2025-09-18 | 30.82 | 31.23 | 30.45 | 30.55 | -0.261% | 1,398,887 | -38.854% |
| 2025-09-17 | 30.09 | 31.23 | 30.01 | 30.63 | +2.134% | 2,574,509 | -39.014% |
| 2025-09-16 | 30.19 | 30.45 | 29.84 | 29.99 | -0.860% | 1,958,797 | -37.713% |
| 2025-09-15 | 30.18 | 30.72 | 30.01 | 30.25 | +0.532% | 1,964,748 | -38.248% |
| 2025-09-12 | 30.53 | 30.54 | 29.89 | 30.09 | -1.215% | 1,360,479 | -37.920% |
| 2025-09-11 | 29.93 | 30.50 | 29.61 | 30.46 | +1.601% | 2,876,088 | -38.674% |
| 2025-09-10 | 31.67 | 31.93 | 29.95 | 29.98 | -1.382% | 2,736,840 | -37.692% |
| 2025-09-09 | 30.74 | 30.84 | 30.12 | 30.40 | -1.395% | 1,910,469 | -38.553% |
| 2025-09-08 | 30.07 | 31.19 | 30.07 | 30.83 | +1.414% | 2,887,780 | -39.410% |
| 2025-09-05 | 30.74 | 31.18 | 30.13 | 30.40 | -0.164% | 2,222,356 | -38.553% |
| 2025-09-04 | 30.40 | 30.87 | 30.00 | 30.45 | -0.555% | 2,316,216 | -38.654% |
| 2025-09-03 | 31.08 | 31.18 | 30.35 | 30.62 | -1.480% | 1,833,110 | -38.994% |
| 2025-09-02 | 31.62 | 31.72 | 30.60 | 31.08 | -3.208% | 2,296,726 | -39.897% |
| 2025-08-29 | 32.19 | 32.52 | 31.73 | 32.11 | +0.031% | 2,276,478 | -41.825% |
| 2025-08-28 | 32.70 | 33.44 | 31.70 | 32.10 | -1.805% | 3,098,264 | -41.807% |
| 2025-08-27 | 31.84 | 33.92 | 30.88 | 32.69 | +13.942% | 8,193,203 | -42.857% |
| 2025-08-26 | 28.36 | 29.14 | 27.86 | 28.69 | +1.128% | 3,201,145 | -34.890% |
| 2025-08-25 | 29.01 | 29.19 | 28.34 | 28.37 | -2.442% | 1,768,455 | -34.156% |
| 2025-08-22 | 27.95 | 29.11 | 27.84 | 29.08 | +4.604% | 1,643,052 | -35.763% |
| 2025-08-21 | 27.62 | 27.98 | 27.38 | 27.80 | -0.287% | 1,399,301 | -32.806% |
| 2025-08-20 | 27.75 | 28.04 | 27.39 | 27.88 | +0.180% | 1,430,439 | -32.999% |
| 2025-08-19 | 28.12 | 28.25 | 27.42 | 27.83 | -0.820% | 2,109,809 | -32.878% |
| 2025-08-18 | 27.68 | 28.16 | 27.62 | 28.06 | +1.117% | 936,192 | -33.428% |
| 2025-08-15 | 27.56 | 27.96 | 27.43 | 27.75 | +0.726% | 1,006,336 | -32.685% |
| 2025-08-14 | 27.99 | 28.05 | 27.43 | 27.55 | -2.131% | 784,672 | -32.196% |
| 2025-08-13 | 26.60 | 28.26 | 26.30 | 28.15 | +6.548% | 1,108,244 | -33.641% |
| 2025-08-12 | 26.34 | 26.55 | 26.13 | 26.42 | +0.840% | 709,336 | -29.296% |
| 2025-08-11 | 26.24 | 26.82 | 26.13 | 26.20 | +0.038% | 976,389 | -28.702% |
| 2025-08-08 | 27.00 | 27.18 | 26.03 | 26.19 | -2.639% | 1,808,183 | -28.675% |
| 2025-08-07 | 27.13 | 27.32 | 26.72 | 26.90 | -0.186% | 1,521,285 | -30.558% |
| 2025-08-06 | 27.39 | 27.55 | 26.76 | 26.95 | -1.408% | 1,307,344 | -30.686% |
| 2025-08-05 | 28.07 | 28.07 | 27.31 | 27.34 | -2.235% | 1,353,316 | -31.663% |
| 2025-08-04 | 27.38 | 28.09 | 27.05 | 27.96 | +2.983% | 1,842,031 | -33.190% |
| 2025-08-01 | 27.80 | 27.80 | 27.00 | 27.15 | -2.775% | 1,475,122 | -31.197% |
| 2025-07-31 | 29.32 | 29.32 | 27.88 | 27.93 | -4.758% | 1,438,571 | -33.107% |
| 2025-07-30 | 29.82 | 29.94 | 28.94 | 29.32 | -1.445% | 951,138 | -36.289% |
| 2025-07-29 | 30.49 | 30.84 | 29.66 | 29.75 | -2.009% | 1,556,375 | -37.210% |
| 2025-07-28 | 30.80 | 30.80 | 30.30 | 30.36 | -1.429% | 1,401,732 | -38.472% |
| 2025-07-25 | 30.81 | 31.10 | 30.59 | 30.80 | +0.457% | 1,292,234 | -39.351% |
| 2025-07-24 | 31.01 | 31.01 | 30.59 | 30.66 | -1.065% | 1,134,004 | -39.074% |
| 2025-07-23 | 31.28 | 31.34 | 30.80 | 30.99 | -0.768% | 968,930 | -39.722% |
| 2025-07-22 | 30.92 | 31.48 | 30.80 | 31.23 | +1.297% | 1,432,130 | -40.186% |
| 2025-07-21 | 30.89 | 31.25 | 30.33 | 30.83 | +0.719% | 1,484,036 | -39.410% |
| 2025-07-18 | 31.00 | 31.00 | 30.35 | 30.61 | -0.261% | 1,021,921 | -38.974% |
| 2025-07-17 | 30.10 | 30.77 | 30.06 | 30.69 | +2.164% | 2,518,428 | -39.133% |
| 2025-07-16 | 29.48 | 30.08 | 29.38 | 30.04 | +2.596% | 1,010,333 | -37.816% |
| 2025-07-15 | 29.79 | 29.79 | 29.24 | 29.28 | -1.778% | 1,003,173 | -36.202% |
| 2025-07-14 | 29.96 | 30.21 | 29.38 | 29.81 | +3.435% | 1,998,217 | -37.336% |
| 2025-07-11 | 28.73 | 28.97 | 28.18 | 28.82 | -0.139% | 1,380,319 | -35.184% |
| 2025-07-10 | 29.21 | 29.28 | 28.76 | 28.86 | -1.367% | 1,152,170 | -35.274% |
| 2025-07-09 | 29.67 | 29.79 | 28.93 | 29.26 | -0.948% | 1,650,589 | -36.159% |
| 2025-07-08 | 28.92 | 29.75 | 28.88 | 29.54 | +2.569% | 2,179,326 | -36.764% |
| 2025-07-07 | 28.34 | 28.83 | 28.34 | 28.80 | +0.348% | 1,181,731 | -35.139% |
| 2025-07-03 | 28.22 | 28.89 | 27.99 | 28.70 | +2.610% | 813,605 | -34.913% |
| 2025-07-02 | 27.73 | 28.14 | 27.41 | 27.97 | +0.902% | 1,192,160 | -33.214% |
| 2025-07-01 | 27.91 | 27.99 | 27.11 | 27.72 | -0.894% | 1,250,647 | -32.612% |
| 2025-06-30 | 27.85 | 28.24 | 27.59 | 27.97 | +1.121% | 1,912,660 | -33.214% |
| 2025-06-27 | 27.47 | 28.01 | 27.09 | 27.66 | +1.060% | 4,113,347 | -32.466% |
| 2025-06-26 | 26.27 | 27.41 | 26.06 | 27.37 | +4.786% | 1,635,036 | -31.750% |
| 2025-06-25 | 26.83 | 26.83 | 25.93 | 26.12 | -2.246% | 1,296,121 | -28.484% |
| 2025-06-24 | 26.74 | 27.07 | 26.54 | 26.72 | +0.716% | 2,013,374 | -30.090% |
| 2025-06-23 | 26.20 | 26.58 | 25.89 | 26.53 | +0.302% | 1,096,234 | -29.589% |
| 2025-06-20 | 27.03 | 27.13 | 26.20 | 26.45 | -1.306% | 1,662,450 | -29.376% |
| 2025-06-18 | 27.00 | 27.29 | 26.41 | 26.80 | -1.034% | 1,478,603 | -30.299% |
| 2025-06-17 | 26.80 | 27.18 | 26.73 | 27.08 | +0.669% | 1,339,321 | -31.019% |
| 2025-06-16 | 27.17 | 27.53 | 26.82 | 26.90 | -0.333% | 1,480,374 | -30.558% |
| 2025-06-13 | 27.05 | 27.34 | 26.68 | 26.99 | -1.747% | 1,286,185 | -30.789% |
| 2025-06-12 | 27.30 | 27.50 | 27.19 | 27.47 | +0.623% | 1,260,514 | -31.999% |
| 2025-06-11 | 27.26 | 27.60 | 26.95 | 27.30 | +0.405% | 1,015,318 | -31.575% |
| 2025-06-10 | 27.20 | 27.66 | 27.09 | 27.19 | +0.110% | 937,944 | -31.298% |
| 2025-06-09 | 27.51 | 27.51 | 27.07 | 27.16 | -0.586% | 953,328 | -31.222% |
| 2025-06-06 | 27.32 | 27.78 | 27.21 | 27.32 | 0.000% | 1,366,965 | -31.625% |
| 2025-06-05 | 27.26 | 27.59 | 27.02 | 27.32 | +0.331% | 1,432,239 | -31.625% |
| 2025-06-04 | 27.17 | 27.66 | 27.00 | 27.23 | -0.110% | 1,613,988 | -31.399% |
| 2025-06-03 | 26.15 | 27.35 | 26.15 | 27.26 | +4.086% | 2,144,466 | -31.475% |
| 2025-06-02 | 26.18 | 26.37 | 25.55 | 26.19 | -0.418% | 1,827,932 | -28.675% |
| 2025-05-30 | 26.04 | 26.58 | 25.88 | 26.30 | -0.114% | 2,357,410 | -28.973% |
| 2025-05-29 | 28.12 | 28.96 | 26.16 | 26.33 | -1.680% | 3,859,572 | -29.054% |
| 2025-05-28 | 26.98 | 27.13 | 26.68 | 26.78 | -0.741% | 3,307,183 | -30.246% |
| 2025-05-27 | 26.61 | 27.19 | 26.24 | 26.98 | +2.742% | 2,414,708 | -30.764% |
| 2025-05-23 | 26.71 | 26.78 | 26.20 | 26.26 | -1.500% | 2,955,093 | -28.865% |
| 2025-05-22 | 25.68 | 27.07 | 25.50 | 26.66 | +4.631% | 3,176,028 | -29.932% |
| 2025-05-21 | 25.81 | 26.45 | 25.48 | 25.48 | -1.279% | 2,621,238 | -26.688% |
| 2025-05-20 | 25.00 | 25.93 | 24.73 | 25.81 | +4.283% | 2,702,919 | -27.625% |
| 2025-05-19 | 24.22 | 24.98 | 24.22 | 24.75 | +0.610% | 2,239,718 | -24.525% |
| 2025-05-16 | 24.62 | 24.73 | 24.24 | 24.60 | +0.490% | 1,373,285 | -24.065% |
| 2025-05-15 | 24.22 | 24.52 | 23.91 | 24.48 | +0.865% | 892,308 | -23.693% |
| 2025-05-14 | 23.87 | 24.52 | 23.77 | 24.27 | +1.506% | 1,379,406 | -23.033% |
| 2025-05-13 | 24.61 | 24.61 | 23.87 | 23.91 | -2.647% | 2,797,210 | -21.874% |
| 2025-05-12 | 24.81 | 24.81 | 24.25 | 24.56 | +2.206% | 1,289,329 | -23.941% |
| 2025-05-09 | 23.84 | 24.09 | 23.57 | 24.03 | +1.094% | 2,206,382 | -22.264% |
| 2025-05-08 | 23.02 | 23.87 | 22.95 | 23.77 | +4.117% | 2,517,890 | -21.414% |
| 2025-05-07 | 22.32 | 22.86 | 22.16 | 22.83 | +3.070% | 2,035,002 | -18.178% |
| 2025-05-06 | 22.01 | 22.51 | 21.73 | 22.15 | -0.449% | 1,376,236 | -15.666% |
| 2025-05-05 | 22.65 | 23.10 | 22.23 | 22.25 | -3.092% | 1,694,022 | -16.045% |
| 2025-05-02 | 23.11 | 23.23 | 22.79 | 22.96 | +0.394% | 1,629,521 | -18.641% |
| 2025-05-01 | 23.44 | 23.64 | 22.82 | 22.87 | -1.422% | 1,068,328 | -18.321% |
| 2025-04-30 | 23.02 | 23.24 | 22.68 | 23.20 | -0.855% | 1,147,452 | -19.483% |
| 2025-04-29 | 22.82 | 23.58 | 22.71 | 23.40 | +2.094% | 2,295,001 | -20.171% |
| 2025-04-28 | 23.14 | 23.52 | 22.51 | 22.92 | -0.521% | 1,520,832 | -18.499% |
| 2025-04-25 | 23.14 | 23.34 | 22.84 | 23.04 | -0.604% | 1,925,582 | -18.924% |
| 2025-04-24 | 22.65 | 23.30 | 22.65 | 23.18 | +1.667% | 1,781,056 | -19.413% |
| 2025-04-23 | 23.80 | 24.23 | 22.70 | 22.80 | -2.062% | 2,935,360 | -18.070% |
| 2025-04-22 | 23.46 | 23.55 | 22.95 | 23.28 | +0.431% | 1,759,660 | -19.759% |
| 2025-04-21 | 23.69 | 23.73 | 22.97 | 23.18 | -3.215% | 1,399,732 | -19.413% |
| 2025-04-17 | 23.94 | 24.14 | 23.61 | 23.95 | +0.125% | 2,013,934 | -22.004% |
| 2025-04-16 | 23.80 | 24.28 | 23.53 | 23.92 | -0.416% | 1,944,542 | -21.906% |
| 2025-04-15 | 23.64 | 24.26 | 23.61 | 24.02 | +1.522% | 1,943,930 | -22.231% |
| 2025-04-14 | 24.47 | 24.47 | 23.37 | 23.66 | 0.000% | 1,775,064 | -21.048% |