NN
NextNav Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:59 PM EDT
13.97USD+1.526%(+0.21)3,106,300
Pre-marketOct 2, 2026 9:00:30 AM EDT
14.08USD+2.326%(+0.32)
NN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.08 | 14.53 | 13.77 | 13.98 | +1.599% | 3,106,300 | 0.000% |
| 2026-10-01 | 14.43 | 14.61 | 13.74 | 13.76 | -4.312% | 2,389,563 | +1.599% |
| 2026-09-30 | 14.09 | 15.07 | 13.94 | 14.38 | +3.528% | 2,124,137 | -2.782% |
| 2026-09-29 | 14.38 | 14.44 | 13.55 | 13.89 | -2.458% | 2,599,898 | +0.648% |
| 2026-09-28 | 14.25 | 14.65 | 14.03 | 14.24 | -0.974% | 1,834,912 | -1.826% |
| 2026-09-25 | 14.43 | 14.75 | 14.28 | 14.38 | -0.484% | 2,546,513 | -2.782% |
| 2026-09-24 | 14.26 | 14.55 | 13.93 | 14.45 | +0.417% | 1,479,248 | -3.253% |
| 2026-09-23 | 15.40 | 15.40 | 14.29 | 14.39 | -6.132% | 1,438,592 | -2.849% |
| 2026-09-22 | 15.76 | 15.88 | 14.94 | 15.33 | -2.107% | 1,898,317 | -8.806% |
| 2026-09-21 | 14.50 | 15.70 | 14.47 | 15.66 | +10.127% | 2,780,925 | -10.728% |
| 2026-09-18 | 14.78 | 15.10 | 13.56 | 14.22 | -4.692% | 6,203,174 | -1.688% |
| 2026-09-17 | 14.72 | 15.25 | 14.50 | 14.92 | +2.052% | 1,716,444 | -6.300% |
| 2026-09-16 | 14.91 | 14.95 | 14.49 | 14.62 | -2.011% | 1,874,190 | -4.378% |
| 2026-09-15 | 15.36 | 15.56 | 14.71 | 14.92 | -3.990% | 2,177,063 | -6.300% |
| 2026-09-14 | 15.11 | 15.71 | 14.77 | 15.54 | +2.372% | 1,801,373 | -10.039% |
| 2026-09-11 | 14.90 | 15.38 | 14.76 | 15.18 | +2.360% | 1,479,198 | -7.905% |
| 2026-09-10 | 15.24 | 15.64 | 14.52 | 14.83 | -3.889% | 2,664,027 | -5.732% |
| 2026-09-09 | 15.20 | 15.58 | 14.64 | 15.43 | +1.380% | 2,541,750 | -9.397% |
| 2026-09-08 | 15.12 | 15.61 | 14.63 | 15.22 | +0.264% | 3,861,179 | -8.147% |
| 2026-09-04 | 15.69 | 15.75 | 15.00 | 15.18 | -3.435% | 3,140,869 | -7.905% |
| 2026-09-03 | 15.52 | 15.87 | 15.35 | 15.72 | +2.410% | 1,458,135 | -11.069% |
| 2026-09-02 | 15.14 | 15.76 | 14.99 | 15.35 | +0.854% | 1,620,992 | -8.925% |
| 2026-09-01 | 15.49 | 15.71 | 14.99 | 15.22 | -4.096% | 2,320,216 | -8.147% |
| 2026-08-31 | 15.21 | 15.97 | 14.80 | 15.87 | +3.320% | 3,255,530 | -11.909% |
| 2026-08-28 | 15.50 | 15.66 | 15.01 | 15.36 | -2.228% | 2,137,056 | -8.984% |
| 2026-08-27 | 15.77 | 16.21 | 15.41 | 15.71 | +2.079% | 1,587,050 | -11.012% |
| 2026-08-26 | 15.73 | 15.83 | 15.23 | 15.39 | -1.787% | 2,470,460 | -9.162% |
| 2026-08-25 | 16.01 | 16.16 | 15.57 | 15.67 | -0.760% | 1,777,851 | -10.785% |
| 2026-08-24 | 17.25 | 17.50 | 15.60 | 15.79 | -10.028% | 2,769,514 | -11.463% |
| 2026-08-21 | 17.16 | 18.75 | 17.16 | 17.55 | +1.269% | 1,975,012 | -20.342% |
| 2026-08-20 | 18.16 | 18.30 | 17.07 | 17.33 | -5.093% | 2,085,835 | -19.331% |
| 2026-08-19 | 19.35 | 19.47 | 17.89 | 18.26 | -4.747% | 2,409,807 | -23.439% |
| 2026-08-18 | 19.00 | 19.52 | 18.76 | 19.17 | -0.156% | 1,383,451 | -27.074% |
| 2026-08-17 | 19.90 | 19.90 | 18.98 | 19.20 | -3.493% | 2,187,467 | -27.187% |
| 2026-08-14 | 19.67 | 19.92 | 18.76 | 19.89 | +1.973% | 2,252,674 | -29.731% |
| 2026-08-13 | 19.36 | 19.76 | 18.35 | 19.51 | +1.456% | 2,770,319 | -28.344% |
| 2026-08-12 | 18.17 | 19.30 | 16.75 | 19.23 | +7.852% | 4,171,637 | -27.301% |
| 2026-08-11 | 15.46 | 19.31 | 14.97 | 17.83 | +15.554% | 11,097,025 | -21.593% |
| 2026-08-10 | 16.10 | 16.41 | 15.36 | 15.43 | -5.395% | 1,748,964 | -9.397% |
| 2026-08-07 | 15.05 | 16.34 | 14.91 | 16.31 | +8.733% | 2,784,900 | -14.286% |
| 2026-08-06 | 14.65 | 16.19 | 14.52 | 15.00 | +1.180% | 6,108,479 | -6.800% |
| 2026-08-05 | 13.98 | 14.86 | 13.74 | 14.82 | +6.731% | 3,464,229 | -5.700% |
| 2026-08-04 | 13.66 | 14.29 | 13.51 | 13.89 | +4.909% | 3,347,958 | +0.648% |
| 2026-08-03 | 13.28 | 14.09 | 13.18 | 13.24 | +0.992% | 3,769,106 | +5.589% |
| 2026-07-31 | 13.61 | 13.81 | 12.97 | 13.11 | -2.310% | 1,412,292 | +6.636% |
| 2026-07-30 | 13.29 | 13.59 | 12.89 | 13.42 | +2.365% | 1,839,443 | +4.173% |
| 2026-07-29 | 13.41 | 13.97 | 12.76 | 13.11 | -2.528% | 2,133,510 | +6.636% |
| 2026-07-28 | 12.62 | 13.79 | 12.26 | 13.45 | +6.073% | 2,840,032 | +3.941% |
| 2026-07-27 | 12.59 | 13.08 | 12.20 | 12.68 | +1.929% | 1,853,768 | +10.252% |
| 2026-07-24 | 12.73 | 13.12 | 12.20 | 12.44 | -1.660% | 1,958,175 | +12.379% |
| 2026-07-23 | 12.80 | 13.16 | 12.53 | 12.65 | -1.249% | 1,523,287 | +10.514% |
| 2026-07-22 | 13.14 | 13.37 | 12.71 | 12.81 | -3.973% | 1,930,349 | +9.133% |
| 2026-07-21 | 12.86 | 13.72 | 12.64 | 13.34 | +3.894% | 2,794,145 | +4.798% |
| 2026-07-20 | 13.43 | 13.85 | 12.76 | 12.84 | -1.685% | 2,966,094 | +8.879% |
| 2026-07-17 | 13.55 | 13.76 | 12.04 | 13.06 | -5.636% | 7,895,371 | +7.044% |
| 2026-07-16 | 15.08 | 15.10 | 13.62 | 13.84 | -7.052% | 2,049,336 | +1.012% |
| 2026-07-15 | 15.32 | 15.75 | 13.47 | 14.89 | -2.680% | 2,900,791 | -6.111% |
| 2026-07-14 | 15.49 | 15.69 | 15.16 | 15.30 | -0.907% | 1,170,180 | -8.627% |
| 2026-07-13 | 15.94 | 16.05 | 15.34 | 15.44 | -3.500% | 1,040,694 | -9.456% |
| 2026-07-10 | 17.10 | 17.10 | 15.50 | 16.00 | -5.381% | 1,607,955 | -12.625% |
| 2026-07-09 | 17.36 | 17.59 | 16.90 | 16.91 | -1.572% | 884,610 | -17.327% |
| 2026-07-08 | 16.76 | 17.27 | 16.51 | 17.18 | +1.717% | 1,167,496 | -18.626% |
| 2026-07-07 | 17.25 | 17.45 | 16.73 | 16.89 | -1.802% | 1,202,175 | -17.229% |
| 2026-07-06 | 16.26 | 17.72 | 16.22 | 17.20 | +5.651% | 1,585,250 | -18.721% |
| 2026-07-02 | 17.69 | 18.14 | 16.00 | 16.28 | -8.282% | 3,084,841 | -14.128% |
| 2026-07-01 | 17.92 | 18.59 | 17.60 | 17.75 | -0.449% | 2,195,922 | -21.239% |
| 2026-06-30 | 17.68 | 18.68 | 17.38 | 17.83 | 0.000% | 2,290,077 | -21.593% |
| 2026-06-29 | 17.52 | 18.14 | 17.02 | 17.83 | +3.603% | 2,136,523 | -21.593% |
| 2026-06-26 | 16.50 | 17.82 | 16.24 | 17.21 | +3.239% | 4,822,970 | -18.768% |
| 2026-06-25 | 16.80 | 17.16 | 15.94 | 16.67 | -1.826% | 2,185,163 | -16.137% |
| 2026-06-24 | 17.13 | 17.56 | 16.53 | 16.98 | -0.876% | 2,460,422 | -17.668% |
| 2026-06-23 | 16.14 | 17.64 | 16.14 | 17.13 | +3.692% | 2,562,823 | -18.389% |
| 2026-06-22 | 18.05 | 18.16 | 16.16 | 16.52 | -9.131% | 4,071,646 | -15.375% |
| 2026-06-18 | 18.82 | 18.85 | 18.05 | 18.18 | -1.783% | 2,771,968 | -23.102% |
| 2026-06-17 | 18.82 | 19.14 | 18.18 | 18.51 | -2.167% | 2,216,740 | -24.473% |
| 2026-06-16 | 19.36 | 19.57 | 18.13 | 18.92 | -3.123% | 3,026,521 | -26.110% |
| 2026-06-15 | 21.67 | 21.86 | 19.47 | 19.53 | -9.163% | 2,813,767 | -28.418% |
| 2026-06-12 | 23.00 | 23.22 | 21.47 | 21.50 | -5.619% | 1,803,941 | -34.977% |
| 2026-06-11 | 21.58 | 22.84 | 21.47 | 22.78 | +5.708% | 2,101,659 | -38.630% |
| 2026-06-10 | 20.64 | 22.01 | 20.54 | 21.55 | +3.258% | 1,848,545 | -35.128% |
| 2026-06-09 | 21.06 | 22.22 | 19.71 | 20.87 | -0.714% | 2,075,316 | -33.014% |
| 2026-06-08 | 21.72 | 22.08 | 20.71 | 21.02 | -2.685% | 1,380,893 | -33.492% |
| 2026-06-05 | 23.15 | 23.37 | 20.99 | 21.60 | -8.436% | 2,784,209 | -35.278% |
| 2026-06-04 | 21.50 | 24.42 | 21.17 | 23.59 | +9.365% | 5,830,486 | -40.738% |
| 2026-06-03 | 22.99 | 23.16 | 20.60 | 21.57 | +7.581% | 3,718,473 | -35.188% |
| 2026-06-02 | 19.01 | 20.40 | 19.01 | 20.05 | +0.602% | 1,507,332 | -30.274% |
| 2026-06-01 | 20.94 | 21.31 | 19.41 | 19.93 | -3.346% | 2,198,509 | -29.854% |
| 2026-05-29 | 22.21 | 22.31 | 20.50 | 20.62 | -7.534% | 2,509,072 | -32.202% |
| 2026-05-28 | 21.52 | 22.66 | 21.29 | 22.30 | +3.769% | 2,101,237 | -37.309% |
| 2026-05-27 | 23.00 | 23.79 | 21.37 | 21.49 | -6.646% | 3,388,407 | -34.946% |
| 2026-05-26 | 22.29 | 23.37 | 22.19 | 23.02 | +5.888% | 4,970,696 | -39.270% |
| 2026-05-22 | 21.66 | 22.27 | 21.39 | 21.74 | +1.684% | 1,524,488 | -35.695% |
| 2026-05-21 | 22.95 | 23.57 | 21.36 | 21.38 | -7.785% | 1,838,676 | -34.612% |
| 2026-05-20 | 23.09 | 24.10 | 22.59 | 23.18 | +1.599% | 2,510,624 | -39.702% |
| 2026-05-19 | 21.57 | 22.94 | 20.69 | 22.82 | +5.697% | 2,836,421 | -38.738% |
| 2026-05-18 | 21.14 | 22.02 | 20.74 | 21.59 | +0.465% | 2,533,221 | -35.248% |
| 2026-05-15 | 21.29 | 21.59 | 19.65 | 21.49 | -3.111% | 3,305,090 | -34.946% |
| 2026-05-14 | 21.30 | 22.26 | 20.64 | 22.18 | +5.468% | 4,757,515 | -36.970% |
| 2026-05-13 | 20.20 | 21.15 | 19.90 | 21.03 | +4.731% | 2,830,327 | -33.524% |
| 2026-05-12 | 20.13 | 20.26 | 19.61 | 20.08 | -0.692% | 1,749,839 | -30.378% |
| 2026-05-11 | 19.76 | 20.56 | 19.60 | 20.22 | +2.173% | 1,853,231 | -30.861% |
| 2026-05-08 | 19.58 | 20.02 | 19.02 | 19.79 | +1.435% | 1,999,143 | -29.358% |
| 2026-05-07 | 19.62 | 19.64 | 19.04 | 19.51 | +0.931% | 1,393,969 | -28.344% |
| 2026-05-06 | 18.81 | 19.45 | 18.59 | 19.33 | +2.819% | 1,212,194 | -27.677% |
| 2026-05-05 | 18.34 | 18.89 | 17.96 | 18.80 | +3.753% | 1,326,644 | -25.638% |
| 2026-05-04 | 19.38 | 19.71 | 17.93 | 18.12 | -6.502% | 1,418,354 | -22.848% |
| 2026-05-01 | 18.89 | 19.66 | 18.51 | 19.38 | +4.587% | 1,669,850 | -27.864% |
| 2026-04-30 | 18.14 | 19.28 | 18.09 | 18.53 | +3.346% | 2,495,941 | -24.555% |
| 2026-04-29 | 16.99 | 17.99 | 16.60 | 17.93 | +5.657% | 2,286,712 | -22.030% |
| 2026-04-28 | 16.79 | 17.10 | 15.33 | 16.97 | -0.235% | 3,710,831 | -17.619% |
| 2026-04-27 | 17.60 | 17.80 | 16.76 | 17.01 | -3.953% | 2,282,972 | -17.813% |
| 2026-04-24 | 17.92 | 18.24 | 17.21 | 17.71 | -1.172% | 2,118,677 | -21.062% |
| 2026-04-23 | 17.21 | 18.70 | 17.06 | 17.92 | +1.992% | 4,195,785 | -21.987% |
| 2026-04-22 | 22.68 | 22.86 | 14.85 | 17.57 | -22.153% | 16,902,981 | -20.433% |
| 2026-04-21 | 23.38 | 24.19 | 22.45 | 22.57 | -2.716% | 2,612,648 | -38.059% |
| 2026-04-20 | 22.77 | 24.05 | 22.72 | 23.20 | +1.621% | 3,670,924 | -39.741% |
| 2026-04-17 | 21.48 | 22.85 | 21.17 | 22.83 | +6.235% | 4,642,442 | -38.765% |
| 2026-04-16 | 18.66 | 21.57 | 18.48 | 21.49 | +26.635% | 8,253,369 | -34.946% |
| 2026-04-15 | 16.30 | 16.99 | 16.11 | 16.97 | +5.273% | 1,962,322 | -17.619% |
| 2026-04-14 | 15.79 | 16.24 | 15.43 | 16.12 | +3.532% | 1,619,691 | -13.275% |
| 2026-04-13 | 15.15 | 16.21 | 15.10 | 15.57 | +1.898% | 1,322,560 | -10.212% |
| 2026-04-10 | 15.03 | 15.47 | 14.78 | 15.28 | +1.125% | 963,089 | -8.508% |
| 2026-04-09 | 14.50 | 15.20 | 13.78 | 15.11 | +3.564% | 2,025,790 | -7.478% |
| 2026-04-08 | 15.59 | 15.97 | 14.53 | 14.59 | -3.153% | 1,777,070 | -4.181% |
| 2026-04-07 | 16.80 | 16.80 | 14.82 | 15.06 | -9.302% | 1,749,042 | -7.202% |
| 2026-04-06 | 16.64 | 16.93 | 16.41 | 16.61 | +0.363% | 936,432 | -15.834% |
| 2026-04-02 | 15.53 | 17.06 | 15.45 | 16.55 | +3.957% | 1,213,363 | -15.529% |
| 2026-04-01 | 16.35 | 16.71 | 15.78 | 15.92 | -0.624% | 1,020,245 | -12.186% |
| 2026-03-31 | 15.42 | 16.35 | 14.82 | 16.02 | +4.912% | 2,451,210 | -12.734% |
| 2026-03-30 | 17.89 | 18.11 | 15.21 | 15.27 | -14.550% | 2,946,506 | -8.448% |
| 2026-03-27 | 18.55 | 18.58 | 17.77 | 17.87 | -5.048% | 1,249,912 | -21.768% |
| 2026-03-26 | 19.15 | 19.58 | 18.66 | 18.82 | -2.789% | 1,290,970 | -25.717% |
| 2026-03-25 | 18.79 | 19.82 | 18.30 | 19.36 | +4.536% | 2,207,008 | -27.789% |
| 2026-03-24 | 19.17 | 19.17 | 18.13 | 18.52 | -0.857% | 1,403,277 | -24.514% |
| 2026-03-23 | 18.00 | 18.99 | 17.75 | 18.68 | +4.067% | 1,862,615 | -25.161% |
| 2026-03-20 | 18.53 | 18.53 | 17.49 | 17.95 | -3.182% | 2,146,361 | -22.117% |
| 2026-03-19 | 17.78 | 18.63 | 17.45 | 18.54 | +1.422% | 1,853,049 | -24.595% |
| 2026-03-18 | 16.80 | 19.91 | 16.53 | 18.28 | +8.358% | 5,023,162 | -23.523% |
| 2026-03-17 | 16.57 | 17.07 | 16.35 | 16.87 | +1.565% | 934,382 | -17.131% |
| 2026-03-16 | 17.12 | 17.29 | 16.47 | 16.61 | -2.409% | 799,180 | -15.834% |
| 2026-03-13 | 17.00 | 17.57 | 16.60 | 17.02 | +0.472% | 707,567 | -17.861% |
| 2026-03-12 | 16.68 | 17.72 | 16.52 | 16.94 | +0.594% | 1,010,840 | -17.473% |
| 2026-03-11 | 16.25 | 17.00 | 16.21 | 16.84 | +3.123% | 668,343 | -16.983% |
| 2026-03-10 | 16.60 | 16.82 | 15.93 | 16.33 | -1.030% | 1,030,457 | -14.391% |
| 2026-03-09 | 16.12 | 16.59 | 15.71 | 16.50 | +1.041% | 1,049,506 | -15.273% |
| 2026-03-06 | 16.28 | 16.82 | 16.18 | 16.33 | -1.389% | 651,585 | -14.391% |
| 2026-03-05 | 16.07 | 16.58 | 15.76 | 16.56 | +1.222% | 1,167,544 | -15.580% |
| 2026-03-04 | 17.29 | 17.55 | 15.39 | 16.36 | -4.103% | 2,518,148 | -14.548% |
| 2026-03-03 | 16.34 | 17.42 | 15.94 | 17.06 | +1.306% | 1,879,671 | -18.054% |
| 2026-03-02 | 15.66 | 17.24 | 15.66 | 16.84 | +4.661% | 1,225,182 | -16.983% |
| 2026-02-27 | 16.29 | 16.70 | 15.66 | 16.09 | -4.905% | 975,956 | -13.114% |
| 2026-02-26 | 16.91 | 17.18 | 16.49 | 16.92 | +0.059% | 676,861 | -17.376% |
| 2026-02-25 | 16.76 | 17.28 | 16.40 | 16.91 | +2.361% | 685,554 | -17.327% |
| 2026-02-24 | 16.60 | 16.99 | 16.30 | 16.52 | +0.121% | 613,956 | -15.375% |
| 2026-02-23 | 16.80 | 17.15 | 16.28 | 16.50 | -3.339% | 898,951 | -15.273% |
| 2026-02-20 | 16.90 | 17.54 | 16.86 | 17.07 | +1.486% | 1,088,207 | -18.102% |
| 2026-02-19 | 16.30 | 16.84 | 16.01 | 16.82 | +3.001% | 454,178 | -16.885% |
| 2026-02-18 | 16.01 | 16.90 | 15.80 | 16.33 | +2.126% | 651,377 | -14.391% |
| 2026-02-17 | 15.98 | 16.30 | 15.70 | 15.99 | -0.622% | 661,640 | -12.570% |
| 2026-02-13 | 16.41 | 16.61 | 16.00 | 16.09 | -0.248% | 754,904 | -13.114% |
| 2026-02-12 | 16.74 | 16.75 | 15.76 | 16.13 | -2.538% | 739,357 | -13.329% |
| 2026-02-11 | 16.66 | 16.66 | 15.56 | 16.55 | +0.425% | 1,117,422 | -15.529% |
| 2026-02-10 | 16.69 | 16.79 | 16.17 | 16.48 | -0.121% | 831,271 | -15.170% |
| 2026-02-09 | 15.23 | 16.59 | 14.75 | 16.50 | +9.927% | 1,179,493 | -15.273% |
| 2026-02-06 | 13.89 | 15.04 | 13.81 | 15.01 | +10.449% | 1,374,030 | -6.862% |
| 2026-02-05 | 14.12 | 14.14 | 13.11 | 13.59 | -4.025% | 1,498,001 | +2.870% |
| 2026-02-04 | 14.28 | 14.82 | 13.96 | 14.16 | -1.255% | 1,286,331 | -1.271% |
| 2026-02-03 | 14.80 | 14.92 | 13.97 | 14.34 | -3.108% | 1,023,212 | -2.510% |
| 2026-02-02 | 14.36 | 15.07 | 14.24 | 14.80 | +3.064% | 1,178,111 | -5.541% |
| 2026-01-30 | 14.61 | 15.23 | 14.35 | 14.36 | -1.846% | 1,246,336 | -2.646% |
| 2026-01-29 | 14.89 | 15.23 | 14.29 | 14.63 | -2.336% | 1,086,180 | -4.443% |
| 2026-01-28 | 14.33 | 15.42 | 14.13 | 14.98 | +4.536% | 1,685,230 | -6.676% |
| 2026-01-27 | 17.66 | 17.66 | 14.15 | 14.33 | -18.580% | 4,502,100 | -2.442% |
| 2026-01-26 | 17.14 | 17.85 | 16.94 | 17.60 | +3.044% | 1,318,562 | -20.568% |
| 2026-01-23 | 17.09 | 17.59 | 16.81 | 17.08 | +0.412% | 1,270,582 | -18.150% |
| 2026-01-22 | 15.38 | 17.38 | 15.35 | 17.01 | +11.468% | 2,573,549 | -17.813% |
| 2026-01-21 | 15.63 | 15.63 | 14.59 | 15.26 | -1.865% | 1,070,290 | -8.388% |
| 2026-01-20 | 15.25 | 15.94 | 14.81 | 15.55 | -0.955% | 1,175,319 | -10.096% |
| 2026-01-16 | 15.00 | 15.73 | 14.80 | 15.70 | +5.157% | 2,031,886 | -10.955% |
| 2026-01-15 | 14.56 | 15.08 | 14.11 | 14.93 | +2.541% | 1,031,536 | -6.363% |
| 2026-01-14 | 14.09 | 14.70 | 13.93 | 14.56 | +2.825% | 1,044,995 | -3.984% |
| 2026-01-13 | 14.37 | 14.49 | 14.04 | 14.16 | -1.117% | 826,069 | -1.271% |
| 2026-01-12 | 14.19 | 14.56 | 14.09 | 14.32 | 0.000% | 825,427 | -2.374% |
| 2026-01-09 | 14.03 | 14.86 | 13.90 | 14.32 | +1.059% | 1,205,333 | -2.374% |
| 2026-01-08 | 14.65 | 15.49 | 14.06 | 14.17 | -3.867% | 1,672,016 | -1.341% |
| 2026-01-07 | 15.30 | 15.93 | 14.30 | 14.74 | -3.344% | 1,990,747 | -5.156% |
| 2026-01-06 | 15.67 | 15.98 | 14.75 | 15.25 | -2.431% | 1,344,530 | -8.328% |
| 2026-01-05 | 16.26 | 16.53 | 15.36 | 15.63 | -3.637% | 922,962 | -10.557% |
| 2026-01-02 | 16.66 | 16.71 | 15.86 | 16.22 | -2.524% | 942,092 | -13.810% |
| 2025-12-31 | 16.61 | 17.00 | 16.40 | 16.64 | 0.000% | 887,689 | -15.986% |
| 2025-12-30 | 16.84 | 16.97 | 16.59 | 16.64 | -1.188% | 502,750 | -15.986% |
| 2025-12-29 | 16.78 | 17.07 | 16.62 | 16.84 | -1.347% | 578,141 | -16.983% |
| 2025-12-26 | 17.06 | 17.07 | 16.41 | 17.07 | +0.176% | 521,807 | -18.102% |
| 2025-12-24 | 17.07 | 17.18 | 16.85 | 17.04 | -0.873% | 350,183 | -17.958% |
| 2025-12-23 | 17.12 | 17.35 | 16.93 | 17.19 | -0.406% | 583,108 | -18.674% |
| 2025-12-22 | 16.89 | 17.41 | 16.72 | 17.26 | +2.799% | 1,123,724 | -19.003% |
| 2025-12-19 | 16.91 | 17.27 | 16.70 | 16.79 | -0.651% | 2,625,558 | -16.736% |
| 2025-12-18 | 16.95 | 17.29 | 16.55 | 16.90 | +1.624% | 917,931 | -17.278% |
| 2025-12-17 | 16.90 | 17.09 | 16.48 | 16.63 | -1.306% | 890,744 | -15.935% |
| 2025-12-16 | 15.89 | 16.87 | 15.86 | 16.85 | +4.593% | 1,182,834 | -17.033% |
| 2025-12-15 | 16.48 | 16.86 | 16.06 | 16.11 | -1.828% | 1,005,367 | -13.222% |
| 2025-12-12 | 16.66 | 16.93 | 16.36 | 16.41 | -1.737% | 913,006 | -14.808% |
| 2025-12-11 | 16.69 | 17.20 | 16.59 | 16.70 | -0.358% | 1,302,559 | -16.287% |
| 2025-12-10 | 16.35 | 16.95 | 16.03 | 16.76 | +2.445% | 1,018,317 | -16.587% |
| 2025-12-09 | 16.08 | 16.54 | 15.95 | 16.36 | +1.552% | 840,131 | -14.548% |
| 2025-12-08 | 16.00 | 16.21 | 15.64 | 16.11 | +1.385% | 1,495,253 | -13.222% |
| 2025-12-05 | 15.58 | 15.99 | 15.18 | 15.89 | +2.582% | 1,303,943 | -12.020% |
| 2025-12-04 | 14.59 | 15.61 | 14.54 | 15.49 | +6.534% | 1,273,168 | -9.748% |
| 2025-12-03 | 13.60 | 14.64 | 13.41 | 14.54 | +6.209% | 1,293,964 | -3.851% |
| 2025-12-02 | 14.16 | 14.23 | 13.52 | 13.69 | -2.562% | 1,230,650 | +2.118% |
| 2025-12-01 | 13.96 | 14.22 | 13.68 | 14.05 | -1.126% | 988,182 | -0.498% |
| 2025-11-28 | 14.09 | 14.65 | 13.95 | 14.21 | +1.718% | 830,213 | -1.619% |
| 2025-11-26 | 13.71 | 14.00 | 13.59 | 13.97 | +0.939% | 878,174 | +0.072% |
| 2025-11-25 | 13.17 | 13.96 | 13.04 | 13.84 | +6.790% | 1,352,452 | +1.012% |
| 2025-11-24 | 12.01 | 13.05 | 11.97 | 12.96 | +8.361% | 1,751,414 | +7.870% |
| 2025-11-21 | 11.27 | 12.26 | 10.87 | 11.96 | +5.189% | 1,850,909 | +16.890% |
| 2025-11-20 | 12.80 | 12.95 | 11.36 | 11.37 | -9.113% | 1,397,190 | +22.955% |
| 2025-11-19 | 12.70 | 13.05 | 12.36 | 12.51 | -1.651% | 709,707 | +11.751% |
| 2025-11-18 | 12.49 | 13.07 | 12.43 | 12.72 | +0.872% | 924,715 | +9.906% |
| 2025-11-17 | 12.60 | 12.80 | 12.41 | 12.61 | -0.474% | 964,273 | +10.864% |
| 2025-11-14 | 11.96 | 12.82 | 11.71 | 12.67 | +3.429% | 1,061,544 | +10.339% |
| 2025-11-13 | 12.43 | 12.57 | 11.97 | 12.25 | -2.701% | 1,836,095 | +14.122% |
| 2025-11-12 | 12.54 | 12.79 | 12.15 | 12.59 | +0.559% | 1,268,231 | +11.041% |
| 2025-11-11 | 12.26 | 12.60 | 12.26 | 12.52 | -0.949% | 870,780 | +11.661% |
| 2025-11-10 | 12.83 | 13.08 | 12.32 | 12.64 | +1.120% | 1,701,491 | +10.601% |
| 2025-11-07 | 11.60 | 12.56 | 11.47 | 12.50 | +5.619% | 1,367,086 | +11.840% |
| 2025-11-06 | 12.26 | 12.67 | 11.34 | 11.84 | -6.146% | 1,634,321 | +18.124% |
| 2025-11-05 | 12.03 | 12.72 | 11.90 | 12.61 | +5.259% | 1,547,897 | +10.864% |
| 2025-11-04 | 12.60 | 12.65 | 11.89 | 11.98 | -6.406% | 1,608,326 | +16.694% |
| 2025-11-03 | 13.41 | 13.56 | 12.71 | 12.80 | -4.120% | 1,029,946 | +9.219% |
| 2025-10-31 | 12.68 | 13.43 | 12.65 | 13.35 | +5.367% | 1,241,352 | +4.719% |
| 2025-10-30 | 13.25 | 13.37 | 12.66 | 12.67 | -5.448% | 1,278,999 | +10.339% |
| 2025-10-29 | 12.75 | 13.72 | 12.44 | 13.40 | +4.687% | 2,137,595 | +4.328% |
| 2025-10-28 | 12.93 | 13.03 | 12.63 | 12.80 | -0.929% | 848,389 | +9.219% |
| 2025-10-27 | 13.44 | 13.50 | 12.60 | 12.92 | -2.930% | 1,272,500 | +8.204% |
| 2025-10-24 | 12.87 | 13.42 | 12.70 | 13.31 | +4.721% | 986,168 | +5.034% |
| 2025-10-23 | 12.87 | 13.02 | 12.69 | 12.71 | -1.166% | 904,430 | +9.992% |
| 2025-10-22 | 13.17 | 13.30 | 12.71 | 12.86 | -2.354% | 1,173,851 | +8.709% |
| 2025-10-21 | 12.95 | 13.21 | 12.65 | 13.17 | +2.810% | 1,222,883 | +6.150% |
| 2025-10-20 | 12.70 | 12.89 | 12.47 | 12.81 | +2.480% | 1,367,943 | +9.133% |
| 2025-10-17 | 12.85 | 13.11 | 12.25 | 12.50 | -4.288% | 2,791,144 | +11.840% |
| 2025-10-16 | 13.56 | 13.90 | 13.00 | 13.06 | -2.972% | 1,548,071 | +7.044% |
| 2025-10-15 | 13.55 | 13.97 | 13.30 | 13.46 | +0.223% | 1,128,154 | +3.863% |
| 2025-10-14 | 13.47 | 13.62 | 12.86 | 13.43 | -0.074% | 1,443,849 | +4.095% |
| 2025-10-13 | 14.02 | 14.18 | 13.43 | 13.44 | -3.379% | 1,223,412 | +4.018% |
| 2025-10-10 | 14.55 | 14.96 | 13.88 | 13.91 | -3.936% | 1,068,857 | +0.503% |
| 2025-10-09 | 14.20 | 14.49 | 13.80 | 14.48 | +1.543% | 1,195,005 | -3.453% |
| 2025-10-08 | 14.44 | 14.91 | 14.13 | 14.26 | +0.564% | 1,453,609 | -1.964% |
| 2025-10-07 | 14.76 | 14.81 | 14.15 | 14.18 | -3.799% | 1,222,302 | -1.410% |
| 2025-10-06 | 14.47 | 14.79 | 14.06 | 14.74 | +2.718% | 1,352,697 | -5.156% |
| 2025-10-03 | 14.46 | 14.65 | 14.28 | 14.35 | +0.350% | 1,143,909 | -2.578% |
| 2025-10-02 | 14.30 | 14.52 | 14.11 | 14.30 | +0.210% | 1,157,022 | -2.238% |
| 2025-10-01 | 14.16 | 14.63 | 14.12 | 14.27 | -0.210% | 1,426,801 | -2.032% |
| 2025-09-30 | 14.78 | 14.95 | 14.20 | 14.30 | -3.248% | 1,936,601 | -2.238% |
| 2025-09-29 | 15.66 | 16.12 | 14.45 | 14.78 | -6.039% | 1,528,403 | -5.413% |
| 2025-09-26 | 15.69 | 16.16 | 15.66 | 15.73 | -1.007% | 1,032,976 | -11.125% |
| 2025-09-25 | 16.00 | 16.37 | 15.48 | 15.89 | -1.853% | 1,379,600 | -12.020% |
| 2025-09-24 | 17.16 | 17.16 | 16.17 | 16.19 | -4.427% | 897,650 | -13.650% |
| 2025-09-23 | 17.05 | 17.25 | 16.84 | 16.94 | -1.397% | 972,268 | -17.473% |
| 2025-09-22 | 16.81 | 17.46 | 16.42 | 17.18 | +0.644% | 1,083,695 | -18.626% |
| 2025-09-19 | 17.34 | 17.87 | 16.88 | 17.07 | -1.500% | 3,181,615 | -18.102% |
| 2025-09-18 | 17.71 | 17.79 | 17.17 | 17.33 | -0.574% | 1,320,457 | -19.331% |
| 2025-09-17 | 17.00 | 17.78 | 16.79 | 17.43 | +2.049% | 1,168,194 | -19.793% |
| 2025-09-16 | 17.48 | 17.70 | 16.71 | 17.08 | -2.400% | 1,778,953 | -18.150% |
| 2025-09-15 | 17.38 | 17.77 | 16.92 | 17.50 | +1.508% | 1,190,747 | -20.114% |
| 2025-09-12 | 17.10 | 17.55 | 16.57 | 17.24 | +0.819% | 1,231,232 | -18.910% |
| 2025-09-11 | 16.69 | 17.48 | 16.59 | 17.10 | +3.636% | 1,338,570 | -18.246% |
| 2025-09-10 | 16.40 | 16.74 | 16.14 | 16.50 | -0.302% | 1,499,131 | -15.273% |
| 2025-09-09 | 15.85 | 16.91 | 15.53 | 16.55 | +4.880% | 1,963,367 | -15.529% |
| 2025-09-08 | 16.36 | 16.77 | 15.04 | 15.78 | -1.682% | 2,218,015 | -11.407% |
| 2025-09-05 | 16.00 | 16.39 | 15.59 | 16.05 | +1.134% | 1,345,162 | -12.897% |
| 2025-09-04 | 15.97 | 16.07 | 15.14 | 15.87 | -2.817% | 3,051,487 | -11.909% |
| 2025-09-03 | 17.59 | 17.69 | 15.98 | 16.33 | -7.216% | 1,995,943 | -14.391% |
| 2025-09-02 | 17.46 | 18.10 | 17.02 | 17.60 | -1.179% | 1,287,618 | -20.568% |
| 2025-08-29 | 18.00 | 18.13 | 17.23 | 17.81 | -0.725% | 1,484,638 | -21.505% |
| 2025-08-28 | 17.94 | 18.12 | 17.49 | 17.94 | +0.843% | 1,206,298 | -22.074% |
| 2025-08-27 | 16.93 | 18.25 | 16.88 | 17.79 | +4.956% | 2,415,643 | -21.417% |
| 2025-08-26 | 16.40 | 17.43 | 16.40 | 16.95 | +3.259% | 2,158,445 | -17.522% |
| 2025-08-25 | 15.54 | 16.73 | 15.21 | 16.41 | +5.665% | 1,687,073 | -14.834% |
| 2025-08-22 | 14.38 | 15.59 | 14.14 | 15.54 | +7.212% | 1,018,451 | -10.010% |
| 2025-08-21 | 14.11 | 14.59 | 13.79 | 14.49 | +2.078% | 497,103 | -3.520% |
| 2025-08-20 | 13.96 | 14.20 | 13.61 | 14.20 | +0.817% | 622,012 | -1.515% |
| 2025-08-19 | 14.67 | 14.79 | 13.89 | 14.08 | -4.478% | 892,676 | -0.710% |
| 2025-08-18 | 14.54 | 14.87 | 14.41 | 14.74 | +1.585% | 562,678 | -5.156% |
| 2025-08-15 | 15.04 | 15.05 | 14.46 | 14.51 | -3.202% | 796,575 | -3.653% |
| 2025-08-14 | 14.69 | 15.17 | 14.36 | 14.99 | +0.943% | 561,144 | -6.738% |
| 2025-08-13 | 14.91 | 14.99 | 14.37 | 14.85 | +0.815% | 1,071,032 | -5.859% |
| 2025-08-12 | 14.40 | 14.80 | 14.35 | 14.73 | +2.008% | 913,507 | -5.092% |
| 2025-08-11 | 13.74 | 14.51 | 13.68 | 14.44 | +5.018% | 1,350,224 | -3.186% |
| 2025-08-08 | 14.12 | 14.54 | 13.47 | 13.75 | -1.821% | 1,726,815 | +1.673% |
| 2025-08-07 | 15.40 | 15.46 | 13.84 | 14.01 | -10.397% | 2,645,972 | -0.179% |
| 2025-08-06 | 15.56 | 15.67 | 15.27 | 15.63 | +0.774% | 1,091,835 | -10.557% |
| 2025-08-05 | 15.54 | 15.79 | 15.33 | 15.51 | +0.453% | 990,940 | -9.865% |
| 2025-08-04 | 14.98 | 15.49 | 14.88 | 15.44 | +4.254% | 1,160,348 | -9.456% |
| 2025-08-01 | 14.66 | 15.04 | 14.35 | 14.81 | +0.135% | 891,557 | -5.604% |
| 2025-07-31 | 14.87 | 15.23 | 14.61 | 14.79 | -0.538% | 1,083,472 | -5.477% |
| 2025-07-30 | 15.21 | 15.44 | 14.70 | 14.87 | -2.235% | 855,695 | -5.985% |
| 2025-07-29 | 15.49 | 15.57 | 14.93 | 15.21 | -1.105% | 722,133 | -8.087% |
| 2025-07-28 | 15.55 | 15.55 | 15.09 | 15.38 | -0.130% | 754,341 | -9.103% |
| 2025-07-25 | 15.32 | 15.55 | 14.92 | 15.40 | +0.785% | 1,031,603 | -9.221% |
| 2025-07-24 | 15.41 | 15.61 | 15.18 | 15.28 | -0.908% | 729,957 | -8.508% |
| 2025-07-23 | 15.35 | 15.62 | 15.04 | 15.42 | +0.784% | 1,260,516 | -9.339% |
| 2025-07-22 | 14.90 | 15.44 | 14.66 | 15.30 | +2.478% | 1,056,057 | -8.627% |
| 2025-07-21 | 14.40 | 15.12 | 14.19 | 14.93 | +3.609% | 1,216,078 | -6.363% |
| 2025-07-18 | 14.70 | 15.01 | 14.35 | 14.41 | -1.166% | 1,600,461 | -2.984% |
| 2025-07-17 | 15.00 | 15.16 | 14.30 | 14.58 | -4.079% | 2,796,964 | -4.115% |
| 2025-07-16 | 16.34 | 16.59 | 15.02 | 15.20 | -5.999% | 2,348,523 | -8.026% |
| 2025-07-15 | 16.47 | 16.71 | 16.12 | 16.17 | -0.492% | 1,166,048 | -13.544% |
| 2025-07-14 | 16.09 | 16.65 | 16.05 | 16.25 | +0.682% | 970,739 | -13.969% |
| 2025-07-11 | 16.28 | 16.54 | 16.03 | 16.14 | -0.738% | 1,797,453 | -13.383% |
| 2025-07-10 | 16.04 | 16.58 | 15.84 | 16.26 | +1.372% | 1,997,880 | -14.022% |
| 2025-07-09 | 16.37 | 16.38 | 15.90 | 16.04 | -1.171% | 1,039,944 | -12.843% |
| 2025-07-08 | 16.33 | 16.40 | 15.82 | 16.23 | -0.092% | 1,523,962 | -13.863% |
| 2025-07-07 | 15.85 | 16.27 | 15.60 | 16.25 | +1.977% | 2,034,535 | -13.943% |
| 2025-07-03 | 15.56 | 16.11 | 15.34 | 15.93 | +3.040% | 1,429,679 | -12.241% |
| 2025-07-02 | 15.24 | 15.79 | 15.04 | 15.46 | +0.586% | 1,671,530 | -9.573% |
| 2025-07-01 | 15.20 | 15.39 | 14.54 | 15.37 | +1.118% | 1,130,767 | -9.044% |
| 2025-06-30 | 15.36 | 15.58 | 15.11 | 15.20 | +0.863% | 1,939,515 | -8.026% |
| 2025-06-27 | 15.11 | 15.45 | 14.80 | 15.07 | -0.066% | 2,419,202 | -7.233% |
| 2025-06-26 | 14.98 | 15.42 | 14.57 | 15.08 | +0.937% | 925,900 | -7.294% |
| 2025-06-25 | 14.88 | 15.33 | 14.69 | 14.94 | +0.067% | 1,224,958 | -6.426% |
| 2025-06-24 | 14.69 | 15.54 | 14.44 | 14.93 | +2.051% | 2,001,825 | -6.363% |
| 2025-06-23 | 14.25 | 14.95 | 14.01 | 14.63 | +0.966% | 1,382,103 | -4.443% |
| 2025-06-20 | 14.72 | 14.72 | 14.06 | 14.49 | +0.695% | 1,433,339 | -3.520% |
| 2025-06-18 | 14.22 | 14.86 | 14.15 | 14.39 | +0.209% | 1,478,778 | -2.849% |
| 2025-06-17 | 14.28 | 14.59 | 13.78 | 14.36 | -0.760% | 1,822,524 | -2.646% |
| 2025-06-16 | 13.16 | 15.15 | 13.16 | 14.47 | +12.432% | 2,404,410 | -3.386% |
| 2025-06-13 | 12.22 | 12.91 | 12.22 | 12.87 | +2.796% | 822,275 | +8.625% |
| 2025-06-12 | 12.59 | 12.79 | 12.02 | 12.52 | -1.184% | 1,065,666 | +11.661% |
| 2025-06-11 | 12.30 | 12.87 | 12.27 | 12.67 | +3.555% | 1,068,697 | +10.339% |
| 2025-06-10 | 12.35 | 12.65 | 12.15 | 12.23 | -0.770% | 853,623 | +14.262% |
| 2025-06-09 | 11.96 | 12.60 | 11.79 | 12.33 | +3.963% | 883,102 | +13.382% |
| 2025-06-06 | 11.86 | 12.14 | 11.74 | 11.86 | +2.065% | 791,490 | +17.875% |
| 2025-06-05 | 11.83 | 11.86 | 11.44 | 11.62 | -1.775% | 1,242,335 | +20.310% |
| 2025-06-04 | 11.62 | 12.02 | 11.37 | 11.83 | +1.720% | 1,273,084 | +18.174% |
| 2025-06-03 | 11.60 | 11.83 | 11.11 | 11.63 | +0.259% | 1,190,458 | +20.206% |
| 2025-06-02 | 12.45 | 12.55 | 10.84 | 11.60 | -7.570% | 3,032,696 | +20.517% |
| 2025-05-30 | 12.32 | 12.80 | 12.21 | 12.55 | +1.291% | 2,050,941 | +11.394% |
| 2025-05-29 | 12.90 | 13.05 | 12.36 | 12.39 | -2.900% | 652,738 | +12.833% |
| 2025-05-28 | 13.25 | 13.40 | 12.75 | 12.76 | -3.407% | 756,027 | +9.561% |
| 2025-05-27 | 12.75 | 13.30 | 12.50 | 13.21 | +6.190% | 897,703 | +5.829% |
| 2025-05-23 | 12.56 | 12.92 | 12.39 | 12.44 | -3.341% | 929,767 | +12.379% |
| 2025-05-22 | 12.70 | 13.26 | 12.43 | 12.87 | +1.498% | 1,157,065 | +8.625% |
| 2025-05-21 | 13.23 | 13.56 | 12.34 | 12.68 | -4.805% | 1,166,446 | +10.252% |
| 2025-05-20 | 13.44 | 13.80 | 13.24 | 13.32 | -0.893% | 930,160 | +4.955% |
| 2025-05-19 | 13.94 | 14.08 | 13.33 | 13.44 | -3.587% | 847,540 | +4.018% |
| 2025-05-16 | 13.54 | 14.01 | 13.45 | 13.94 | +2.575% | 1,119,274 | +0.287% |
| 2025-05-15 | 13.18 | 14.29 | 13.03 | 13.59 | +2.257% | 1,272,401 | +2.870% |
| 2025-05-14 | 12.93 | 13.45 | 12.72 | 13.29 | +2.625% | 1,208,123 | +5.192% |
| 2025-05-13 | 12.65 | 13.04 | 12.23 | 12.95 | +1.648% | 959,898 | +7.954% |
| 2025-05-12 | 13.61 | 14.08 | 12.39 | 12.74 | -2.896% | 1,944,368 | +9.733% |
| 2025-05-09 | 13.10 | 14.38 | 12.58 | 13.12 | -5.815% | 1,847,464 | +6.555% |
| 2025-05-08 | 14.00 | 14.18 | 13.47 | 13.93 | +0.979% | 1,191,356 | +0.359% |
| 2025-05-07 | 13.22 | 14.00 | 13.22 | 13.79 | +4.349% | 1,587,955 | +1.341% |
| 2025-05-06 | 12.75 | 13.30 | 12.62 | 13.22 | +1.614% | 787,074 | +5.749% |
| 2025-05-05 | 13.03 | 13.05 | 12.44 | 13.01 | -1.439% | 795,813 | +7.456% |
| 2025-05-02 | 13.00 | 13.60 | 12.91 | 13.20 | +3.489% | 946,704 | +5.909% |
| 2025-05-01 | 12.63 | 13.10 | 12.53 | 12.76 | +2.697% | 936,648 | +9.604% |
| 2025-04-30 | 12.33 | 12.57 | 11.87 | 12.42 | -2.050% | 821,161 | +12.560% |
| 2025-04-29 | 12.24 | 13.04 | 12.07 | 12.68 | +3.510% | 1,188,687 | +10.252% |
| 2025-04-28 | 11.82 | 12.34 | 11.81 | 12.25 | +4.255% | 684,528 | +14.122% |
| 2025-04-25 | 11.78 | 11.98 | 11.43 | 11.75 | -0.676% | 1,133,653 | +18.979% |
| 2025-04-24 | 11.17 | 12.13 | 11.13 | 11.83 | +6.769% | 949,784 | +18.174% |
| 2025-04-23 | 11.32 | 11.66 | 11.04 | 11.08 | +1.095% | 807,490 | +26.173% |
| 2025-04-22 | 11.12 | 11.39 | 10.90 | 10.96 | -1.261% | 674,838 | +27.555% |
| 2025-04-21 | 11.62 | 11.79 | 10.90 | 11.10 | -6.052% | 744,961 | +25.946% |
| 2025-04-17 | 12.00 | 12.15 | 11.52 | 11.81 | -1.047% | 764,482 | +18.324% |
| 2025-04-16 | 11.89 | 12.11 | 11.65 | 11.94 | -0.995% | 832,497 | +17.085% |
| 2025-04-15 | 12.42 | 12.62 | 11.75 | 12.06 | -2.269% | 873,665 | +15.920% |
| 2025-04-14 | 12.50 | 12.78 | 12.05 | 12.34 | 0.000% | 841,907 | +13.290% |