NYAX
Nayax Ltd.
stockNASDAQ
At CloseOct 2, 2026 3:55:42 PM EDT
49.21USD+1.990%(+0.96)32,007
NYAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 49.58 | 49.84 | 48.90 | 49.00 | +1.554% | 32,007 | 0.000% |
| 2026-10-01 | 48.64 | 49.83 | 47.96 | 48.25 | +1.132% | 23,907 | +1.554% |
| 2026-09-30 | 46.62 | 48.00 | 46.62 | 47.71 | +7.045% | 43,152 | +2.704% |
| 2026-09-29 | 44.58 | 45.33 | 44.52 | 44.57 | -0.202% | 55,772 | +9.939% |
| 2026-09-28 | 44.63 | 45.50 | 44.14 | 44.66 | -0.822% | 27,873 | +9.718% |
| 2026-09-25 | 45.72 | 45.96 | 44.84 | 45.03 | +0.626% | 20,977 | +8.816% |
| 2026-09-24 | 43.62 | 45.65 | 43.32 | 44.75 | +4.973% | 37,497 | +9.497% |
| 2026-09-23 | 43.26 | 43.33 | 42.35 | 42.63 | -1.616% | 36,021 | +14.943% |
| 2026-09-22 | 42.53 | 44.08 | 42.53 | 43.33 | -1.902% | 25,690 | +13.086% |
| 2026-09-21 | 44.92 | 45.12 | 43.31 | 44.17 | +2.080% | 32,583 | +10.935% |
| 2026-09-18 | 43.74 | 43.74 | 43.21 | 43.27 | -1.086% | 5,052 | +13.242% |
| 2026-09-17 | 43.76 | 44.13 | 43.52 | 43.74 | +1.946% | 9,871 | +12.013% |
| 2026-09-16 | 43.50 | 44.06 | 42.77 | 42.91 | -4.898% | 19,640 | +14.192% |
| 2026-09-15 | 45.23 | 46.13 | 44.85 | 45.12 | -1.977% | 53,606 | +8.599% |
| 2026-09-14 | 46.65 | 46.65 | 45.35 | 46.03 | -2.479% | 32,904 | +6.452% |
| 2026-09-11 | 44.88 | 47.99 | 44.88 | 47.20 | -0.432% | 17,546 | +3.814% |
| 2026-09-10 | 47.63 | 47.67 | 47.01 | 47.41 | -3.590% | 13,640 | +3.365% |
| 2026-09-09 | 49.87 | 50.16 | 49.17 | 49.17 | -3.909% | 20,593 | -0.346% |
| 2026-09-08 | 51.81 | 51.84 | 51.04 | 51.17 | -2.048% | 150,706 | -4.241% |
| 2026-09-04 | 52.31 | 52.50 | 51.76 | 52.24 | -0.835% | 7,969 | -6.202% |
| 2026-09-03 | 53.31 | 53.31 | 52.24 | 52.68 | -1.991% | 8,674 | -6.986% |
| 2026-09-02 | 53.74 | 54.18 | 53.34 | 53.75 | +0.693% | 17,105 | -8.837% |
| 2026-09-01 | 53.80 | 53.80 | 53.03 | 53.38 | +2.536% | 16,552 | -8.205% |
| 2026-08-31 | 51.52 | 53.14 | 51.52 | 52.06 | +1.978% | 31,113 | -5.878% |
| 2026-08-28 | 51.85 | 53.34 | 51.05 | 51.05 | -2.203% | 7,966 | -4.016% |
| 2026-08-27 | 52.98 | 52.98 | 52.00 | 52.20 | -3.369% | 15,733 | -6.130% |
| 2026-08-26 | 54.65 | 55.40 | 53.98 | 54.02 | +4.105% | 25,636 | -9.293% |
| 2026-08-25 | 52.28 | 52.89 | 51.27 | 51.89 | +12.365% | 68,312 | -5.569% |
| 2026-08-24 | 46.56 | 46.56 | 45.59 | 46.18 | -0.731% | 28,022 | +6.107% |
| 2026-08-21 | 46.55 | 47.00 | 46.00 | 46.52 | -1.815% | 15,094 | +5.331% |
| 2026-08-20 | 47.49 | 47.92 | 47.22 | 47.38 | -1.558% | 7,964 | +3.419% |
| 2026-08-19 | 49.30 | 49.30 | 47.92 | 48.13 | +3.439% | 19,032 | +1.808% |
| 2026-08-18 | 46.37 | 47.20 | 45.82 | 46.53 | -3.083% | 53,523 | +5.308% |
| 2026-08-17 | 48.86 | 49.10 | 47.82 | 48.01 | -5.119% | 50,883 | +2.062% |
| 2026-08-14 | 54.25 | 54.25 | 50.43 | 50.60 | -5.403% | 63,535 | -3.162% |
| 2026-08-13 | 52.61 | 53.87 | 52.32 | 53.49 | +7.237% | 29,847 | -8.394% |
| 2026-08-12 | 53.00 | 53.00 | 49.88 | 49.88 | -7.407% | 54,762 | -1.764% |
| 2026-08-11 | 52.46 | 54.98 | 51.94 | 53.87 | -13.113% | 86,812 | -9.040% |
| 2026-08-10 | 63.43 | 63.96 | 61.95 | 62.00 | -10.223% | 27,227 | -20.968% |
| 2026-08-07 | 64.57 | 70.00 | 64.57 | 69.06 | +1.158% | 3,512 | -29.047% |
| 2026-08-06 | 68.13 | 68.92 | 67.89 | 68.27 | +2.124% | 3,980 | -28.226% |
| 2026-08-05 | 66.63 | 67.16 | 66.63 | 66.85 | -1.619% | 5,256 | -26.702% |
| 2026-08-04 | 66.39 | 67.95 | 66.39 | 67.95 | -2.343% | 6,255 | -27.888% |
| 2026-08-03 | 68.27 | 69.58 | 68.27 | 69.58 | +1.919% | 6,928 | -29.577% |
| 2026-07-31 | 68.64 | 68.64 | 67.23 | 68.27 | +2.461% | 3,850 | -28.226% |
| 2026-07-30 | 66.13 | 66.63 | 66.13 | 66.63 | -2.044% | 3,283 | -26.460% |
| 2026-07-29 | 67.97 | 68.97 | 67.97 | 68.02 | -0.932% | 8,731 | -27.962% |
| 2026-07-28 | 68.62 | 70.15 | 68.56 | 68.66 | -1.675% | 12,927 | -28.634% |
| 2026-07-27 | 70.26 | 70.28 | 69.30 | 69.83 | +0.302% | 5,557 | -29.830% |
| 2026-07-24 | 68.98 | 70.75 | 68.00 | 69.62 | +2.548% | 12,147 | -29.618% |
| 2026-07-23 | 67.11 | 68.02 | 67.11 | 67.89 | -0.206% | 1,957 | -27.824% |
| 2026-07-22 | 69.00 | 69.10 | 68.03 | 68.03 | -1.833% | 3,217 | -27.973% |
| 2026-07-21 | 69.28 | 69.65 | 69.20 | 69.30 | +2.987% | 6,165 | -29.293% |
| 2026-07-20 | 67.02 | 67.82 | 66.87 | 67.29 | +4.553% | 6,563 | -27.181% |
| 2026-07-17 | 64.75 | 64.84 | 63.00 | 64.36 | -0.832% | 5,572 | -23.866% |
| 2026-07-16 | 65.06 | 65.45 | 64.67 | 64.90 | +2.544% | 6,116 | -24.499% |
| 2026-07-15 | 64.33 | 64.34 | 62.65 | 63.29 | +1.224% | 28,002 | -22.579% |
| 2026-07-14 | 63.69 | 63.74 | 61.92 | 62.52 | -0.072% | 9,891 | -21.631% |
| 2026-07-13 | 63.53 | 63.85 | 61.80 | 62.57 | -4.706% | 24,178 | -21.688% |
| 2026-07-10 | 66.20 | 66.63 | 65.22 | 65.66 | -1.055% | 6,825 | -25.373% |
| 2026-07-09 | 65.50 | 66.36 | 64.78 | 66.36 | +1.058% | 13,605 | -26.160% |
| 2026-07-08 | 65.00 | 65.83 | 64.72 | 65.67 | -0.538% | 13,355 | -25.379% |
| 2026-07-07 | 69.09 | 69.91 | 63.01 | 66.02 | -8.261% | 48,069 | -25.780% |
| 2026-07-06 | 70.55 | 72.17 | 70.55 | 71.97 | +2.485% | 7,689 | -31.911% |
| 2026-07-02 | 70.77 | 72.96 | 69.66 | 70.22 | +3.630% | 17,179 | -30.219% |
| 2026-07-01 | 67.54 | 68.40 | 67.14 | 67.76 | +3.435% | 7,300 | -27.686% |
| 2026-06-30 | 65.26 | 66.15 | 64.89 | 65.51 | +2.248% | 9,179 | -25.202% |
| 2026-06-29 | 65.25 | 65.28 | 63.21 | 64.07 | +0.644% | 20,209 | -23.521% |
| 2026-06-26 | 64.02 | 64.67 | 63.58 | 63.66 | -6.382% | 15,963 | -23.029% |
| 2026-06-25 | 70.05 | 70.07 | 68.00 | 68.00 | +1.918% | 9,915 | -27.941% |
| 2026-06-24 | 65.92 | 67.69 | 65.90 | 66.72 | +2.979% | 13,784 | -26.559% |
| 2026-06-23 | 64.86 | 65.51 | 64.38 | 64.79 | +1.855% | 17,390 | -24.371% |
| 2026-06-22 | 64.73 | 64.73 | 62.50 | 63.61 | -2.543% | 21,060 | -22.968% |
| 2026-06-18 | 65.28 | 65.74 | 64.99 | 65.27 | +3.177% | 6,559 | -24.927% |
| 2026-06-17 | 66.04 | 66.30 | 63.26 | 63.26 | -3.860% | 12,152 | -22.542% |
| 2026-06-16 | 66.33 | 67.00 | 65.80 | 65.80 | -2.562% | 4,769 | -25.532% |
| 2026-06-15 | 67.82 | 68.09 | 67.51 | 67.53 | -0.457% | 4,147 | -27.440% |
| 2026-06-12 | 67.01 | 68.79 | 67.01 | 67.84 | +2.276% | 8,120 | -27.771% |
| 2026-06-11 | 64.70 | 66.33 | 64.70 | 66.33 | +4.080% | 10,707 | -26.127% |
| 2026-06-10 | 63.78 | 64.69 | 63.73 | 63.73 | -0.809% | 9,006 | -23.113% |
| 2026-06-09 | 65.93 | 65.94 | 64.11 | 64.25 | -2.118% | 9,058 | -23.735% |
| 2026-06-08 | 66.66 | 67.30 | 65.64 | 65.64 | +0.985% | 12,878 | -25.350% |
| 2026-06-05 | 67.99 | 67.99 | 65.00 | 65.00 | -4.580% | 5,692 | -24.615% |
| 2026-06-04 | 68.06 | 68.47 | 67.78 | 68.12 | -0.205% | 27,805 | -28.068% |
| 2026-06-03 | 68.69 | 69.46 | 68.09 | 68.26 | -0.785% | 12,270 | -28.216% |
| 2026-06-02 | 69.61 | 69.79 | 68.58 | 68.80 | -6.560% | 19,936 | -28.779% |
| 2026-06-01 | 73.31 | 73.97 | 72.39 | 73.63 | -2.876% | 26,561 | -33.451% |
| 2026-05-29 | 76.85 | 76.86 | 75.20 | 75.81 | +2.252% | 20,660 | -35.365% |
| 2026-05-28 | 74.91 | 75.68 | 73.90 | 74.14 | -0.229% | 15,031 | -33.909% |
| 2026-05-27 | 72.81 | 75.33 | 72.81 | 74.31 | +5.136% | 41,506 | -34.060% |
| 2026-05-26 | 69.50 | 71.51 | 69.50 | 70.68 | +3.972% | 16,983 | -30.673% |
| 2026-05-22 | 69.30 | 69.30 | 67.51 | 67.98 | +1.417% | 6,105 | -27.920% |
| 2026-05-21 | 67.22 | 68.78 | 66.83 | 67.03 | +0.329% | 4,967 | -26.898% |
| 2026-05-20 | 65.56 | 67.31 | 65.56 | 66.81 | -0.284% | 28,491 | -26.658% |
| 2026-05-19 | 65.53 | 75.00 | 63.03 | 67.00 | +5.049% | 33,050 | -26.866% |
| 2026-05-18 | 64.58 | 64.86 | 63.71 | 63.78 | +0.615% | 17,950 | -23.173% |
| 2026-05-15 | 63.68 | 64.26 | 63.39 | 63.39 | -3.103% | 27,780 | -22.701% |
| 2026-05-14 | 65.51 | 66.67 | 63.39 | 65.42 | -4.510% | 79,551 | -25.099% |
| 2026-05-13 | 67.57 | 68.70 | 63.27 | 68.51 | -4.027% | 272,068 | -28.478% |
| 2026-05-12 | 70.87 | 72.03 | 70.58 | 71.39 | +3.307% | 20,689 | -31.358% |
| 2026-05-11 | 68.65 | 70.33 | 68.52 | 69.10 | -4.028% | 27,522 | -29.088% |
| 2026-05-08 | 71.83 | 73.14 | 70.65 | 72.00 | -0.484% | 53,968 | -31.944% |
| 2026-05-07 | 71.34 | 72.40 | 71.34 | 72.35 | -2.217% | 32,289 | -32.274% |
| 2026-05-06 | 73.00 | 74.83 | 72.95 | 73.99 | +2.055% | 25,623 | -33.775% |
| 2026-05-05 | 72.00 | 72.50 | 72.00 | 72.50 | +3.247% | 5,948 | -32.414% |
| 2026-05-04 | 70.43 | 70.86 | 70.22 | 70.22 | -1.900% | 6,330 | -30.219% |
| 2026-05-01 | 70.78 | 72.00 | 70.78 | 71.58 | +1.546% | 7,706 | -31.545% |
| 2026-04-30 | 69.59 | 70.50 | 69.55 | 70.49 | +4.014% | 9,364 | -30.487% |
| 2026-04-29 | 67.41 | 68.52 | 67.41 | 67.77 | -0.411% | 6,239 | -27.697% |
| 2026-04-28 | 66.59 | 68.05 | 66.59 | 68.05 | +2.162% | 16,494 | -27.994% |
| 2026-04-27 | 65.89 | 66.96 | 65.67 | 66.61 | +0.454% | 9,784 | -26.437% |
| 2026-04-24 | 66.66 | 66.66 | 65.11 | 66.31 | +0.104% | 7,754 | -26.104% |
| 2026-04-23 | 65.31 | 66.80 | 65.00 | 66.24 | +3.065% | 391,068 | -26.027% |
| 2026-04-22 | 63.94 | 64.54 | 63.30 | 64.27 | +0.343% | 16,428 | -23.759% |
| 2026-04-21 | 62.81 | 65.06 | 61.70 | 64.05 | +3.256% | 6,422 | -23.497% |
| 2026-04-20 | 62.65 | 63.75 | 62.03 | 62.03 | -4.949% | 16,763 | -21.006% |
| 2026-04-17 | 65.26 | 65.45 | 65.15 | 65.26 | +0.531% | 2,211 | -24.916% |
| 2026-04-16 | 62.00 | 65.70 | 62.00 | 64.92 | +5.228% | 9,491 | -24.517% |
| 2026-04-15 | 61.40 | 61.78 | 61.15 | 61.69 | +0.587% | 3,354 | -20.571% |
| 2026-04-14 | 60.44 | 61.33 | 60.44 | 61.33 | +4.090% | 3,364 | -20.104% |
| 2026-04-13 | 59.04 | 60.00 | 58.61 | 58.92 | -1.537% | 8,761 | -16.836% |
| 2026-04-10 | 58.57 | 59.84 | 58.57 | 59.84 | +4.982% | 9,018 | -18.115% |
| 2026-04-09 | 58.12 | 58.68 | 57.00 | 57.00 | -4.362% | 7,643 | -14.035% |
| 2026-04-08 | 60.65 | 60.65 | 59.00 | 59.60 | +2.072% | 4,029 | -17.785% |
| 2026-04-07 | 58.58 | 58.99 | 57.50 | 58.39 | -0.714% | 2,526 | -16.082% |
| 2026-04-06 | 57.01 | 59.25 | 57.01 | 58.81 | +3.004% | 2,917 | -16.681% |
| 2026-04-02 | 57.89 | 57.89 | 57.09 | 57.09 | -1.100% | 1,824 | -14.178% |
| 2026-04-01 | 57.73 | 57.73 | 57.73 | 57.73 | +3.089% | 670 | -15.122% |
| 2026-03-31 | 55.11 | 56.00 | 54.93 | 56.00 | +3.235% | 6,345 | -12.500% |
| 2026-03-30 | 53.70 | 55.40 | 53.70 | 54.24 | +0.398% | 14,320 | -9.669% |
| 2026-03-27 | 54.54 | 55.23 | 53.05 | 54.03 | -1.862% | 9,157 | -9.310% |
| 2026-03-26 | 54.96 | 55.63 | 54.96 | 55.05 | -0.335% | 8,048 | -10.998% |
| 2026-03-25 | 56.37 | 56.37 | 55.24 | 55.24 | -1.778% | 5,697 | -11.296% |
| 2026-03-24 | 57.38 | 57.40 | 56.24 | 56.24 | -4.093% | 4,887 | -12.873% |
| 2026-03-23 | 60.14 | 60.14 | 58.64 | 58.64 | -2.850% | 4,184 | -16.439% |
| 2026-03-20 | 61.00 | 61.66 | 60.36 | 60.36 | -0.281% | 27,376 | -18.820% |
| 2026-03-19 | 60.13 | 61.00 | 60.00 | 60.53 | -0.116% | 19,965 | -19.048% |
| 2026-03-18 | 60.79 | 60.84 | 60.35 | 60.60 | -1.061% | 16,936 | -19.142% |
| 2026-03-17 | 60.70 | 61.50 | 60.48 | 61.25 | +1.273% | 62,468 | -20.000% |
| 2026-03-16 | 60.15 | 60.70 | 59.09 | 60.48 | +1.324% | 54,387 | -18.981% |
| 2026-03-13 | 58.66 | 59.69 | 58.66 | 59.69 | +3.020% | 9,467 | -17.909% |
| 2026-03-12 | 57.88 | 58.34 | 57.48 | 57.94 | -0.301% | 19,905 | -15.430% |
| 2026-03-11 | 57.41 | 59.33 | 57.41 | 58.12 | -1.733% | 14,777 | -15.684% |
| 2026-03-10 | 58.05 | 59.73 | 57.79 | 59.14 | +5.551% | 19,005 | -17.146% |
| 2026-03-09 | 53.25 | 56.43 | 53.25 | 56.03 | -0.391% | 21,136 | -12.547% |
| 2026-03-06 | 55.84 | 56.80 | 55.05 | 56.25 | -1.385% | 11,661 | -12.889% |
| 2026-03-05 | 57.15 | 57.55 | 56.88 | 57.04 | +2.076% | 14,706 | -14.095% |
| 2026-03-04 | 55.41 | 56.45 | 55.41 | 55.88 | +4.683% | 2,742 | -12.312% |
| 2026-03-03 | 53.51 | 53.51 | 52.94 | 53.38 | -2.163% | 14,527 | -8.205% |
| 2026-03-02 | 51.15 | 54.63 | 51.15 | 54.56 | +6.667% | 12,038 | -10.191% |
| 2026-02-27 | 51.25 | 51.40 | 50.31 | 51.15 | -0.872% | 16,096 | -4.203% |
| 2026-02-26 | 51.57 | 52.21 | 50.52 | 51.60 | +1.176% | 60,581 | -5.039% |
| 2026-02-25 | 50.99 | 51.63 | 50.89 | 51.00 | -1.866% | 3,450 | -3.922% |
| 2026-02-24 | 51.99 | 52.27 | 51.00 | 51.97 | -4.167% | 4,997 | -5.715% |
| 2026-02-23 | 55.05 | 57.42 | 53.74 | 54.23 | -2.779% | 4,075 | -9.644% |
| 2026-02-20 | 54.09 | 55.78 | 54.09 | 55.78 | +3.124% | 1,086 | -12.155% |
| 2026-02-19 | 54.21 | 55.73 | 53.41 | 54.09 | -2.768% | 17,212 | -9.410% |
| 2026-02-18 | 56.98 | 57.00 | 55.63 | 55.63 | -3.235% | 5,681 | -11.918% |
| 2026-02-17 | 56.26 | 57.51 | 55.84 | 57.49 | +1.126% | 14,777 | -14.768% |
| 2026-02-13 | 57.40 | 57.40 | 55.40 | 56.85 | -1.233% | 12,234 | -13.808% |
| 2026-02-12 | 57.79 | 57.90 | 56.95 | 57.56 | +0.087% | 8,869 | -14.871% |
| 2026-02-11 | 57.59 | 58.14 | 57.10 | 57.51 | -0.148% | 21,102 | -14.797% |
| 2026-02-10 | 56.82 | 57.71 | 56.16 | 57.59 | +1.614% | 9,091 | -14.923% |
| 2026-02-09 | 55.46 | 56.68 | 55.26 | 56.68 | +4.944% | 9,989 | -13.550% |
| 2026-02-06 | 54.30 | 54.33 | 53.90 | 54.01 | -0.717% | 16,678 | -9.276% |
| 2026-02-05 | 53.34 | 54.65 | 51.24 | 54.40 | -3.802% | 29,822 | -9.926% |
| 2026-02-04 | 56.42 | 56.76 | 55.28 | 56.55 | +2.818% | 13,394 | -13.351% |
| 2026-02-03 | 55.45 | 55.78 | 53.79 | 55.00 | -1.775% | 19,973 | -10.909% |
| 2026-02-02 | 55.45 | 55.99 | 55.11 | 55.99 | -0.216% | 5,126 | -12.491% |
| 2026-01-30 | 57.00 | 57.00 | 56.00 | 56.12 | -2.409% | 12,876 | -12.679% |
| 2026-01-29 | 57.17 | 57.74 | 56.87 | 57.50 | -1.389% | 20,624 | -14.783% |
| 2026-01-28 | 57.85 | 58.56 | 57.85 | 58.31 | -2.271% | 21,318 | -15.966% |
| 2026-01-27 | 58.56 | 59.84 | 58.56 | 59.66 | +2.394% | 15,470 | -17.875% |
| 2026-01-26 | 58.40 | 58.83 | 58.27 | 58.27 | -4.106% | 5,196 | -15.909% |
| 2026-01-23 | 59.85 | 60.77 | 59.85 | 60.77 | +0.805% | 1,548 | -19.361% |
| 2026-01-22 | 60.06 | 60.28 | 59.61 | 60.28 | +3.113% | 6,546 | -18.713% |
| 2026-01-21 | 58.49 | 59.41 | 58.46 | 58.46 | +0.897% | 2,884 | -16.182% |
| 2026-01-20 | 59.43 | 59.89 | 57.72 | 57.94 | -2.417% | 4,673 | -15.430% |
| 2026-01-16 | 59.47 | 59.52 | 59.38 | 59.38 | +0.500% | 1,805 | -17.474% |
| 2026-01-15 | 58.63 | 59.47 | 58.63 | 59.08 | +0.613% | 3,036 | -17.062% |
| 2026-01-14 | 58.93 | 59.78 | 58.68 | 58.72 | +3.929% | 15,940 | -16.553% |
| 2026-01-13 | 55.99 | 56.99 | 55.84 | 56.50 | +2.198% | 7,856 | -13.274% |
| 2026-01-12 | 54.62 | 55.30 | 54.47 | 55.28 | -0.567% | 3,740 | -11.368% |
| 2026-01-09 | 53.73 | 55.88 | 53.73 | 55.60 | +4.159% | 10,736 | -11.871% |
| 2026-01-08 | 52.95 | 53.38 | 52.48 | 53.38 | +0.888% | 1,605 | -8.205% |
| 2026-01-07 | 51.66 | 53.48 | 51.66 | 52.91 | +2.519% | 13,636 | -7.390% |
| 2026-01-06 | 52.78 | 52.78 | 50.80 | 51.61 | -2.897% | 4,583 | -5.057% |
| 2026-01-05 | 52.45 | 53.28 | 52.37 | 53.15 | +2.310% | 20,274 | -7.808% |
| 2026-01-02 | 51.00 | 52.00 | 50.95 | 51.95 | +2.668% | 8,311 | -5.679% |
| 2025-12-31 | 49.76 | 50.95 | 49.76 | 50.60 | +1.809% | 7,980 | -3.162% |
| 2025-12-30 | 49.10 | 50.00 | 49.08 | 49.70 | +2.265% | 7,402 | -1.410% |
| 2025-12-29 | 48.53 | 49.40 | 48.53 | 48.60 | +0.621% | 10,880 | +0.823% |
| 2025-12-26 | 48.53 | 48.53 | 48.29 | 48.30 | -0.679% | 3,258 | +1.449% |
| 2025-12-24 | 48.43 | 49.32 | 48.43 | 48.63 | +2.336% | 7,055 | +0.761% |
| 2025-12-23 | 47.32 | 48.00 | 47.23 | 47.52 | -0.168% | 4,453 | +3.114% |
| 2025-12-22 | 46.90 | 47.60 | 46.16 | 47.60 | +2.366% | 6,716 | +2.941% |
| 2025-12-19 | 45.75 | 46.50 | 45.75 | 46.50 | +0.606% | 3,495 | +5.376% |
| 2025-12-18 | 45.14 | 46.22 | 45.14 | 46.22 | +3.889% | 3,241 | +6.015% |
| 2025-12-17 | 45.33 | 45.37 | 44.49 | 44.49 | 0.000% | 6,515 | +10.137% |
| 2025-12-16 | 43.88 | 44.52 | 43.88 | 44.49 | -1.287% | 2,826 | +10.137% |
| 2025-12-15 | 45.72 | 45.79 | 44.79 | 45.07 | -2.043% | 3,282 | +8.720% |
| 2025-12-12 | 47.19 | 47.19 | 46.00 | 46.01 | -1.856% | 5,038 | +6.499% |
| 2025-12-11 | 46.37 | 47.15 | 45.05 | 46.88 | +3.534% | 4,219 | +4.522% |
| 2025-12-10 | 44.99 | 45.50 | 44.91 | 45.28 | -0.132% | 6,789 | +8.216% |
| 2025-12-09 | 45.20 | 46.18 | 45.20 | 45.34 | -0.461% | 3,868 | +8.072% |
| 2025-12-08 | 46.50 | 46.52 | 45.55 | 45.55 | -4.367% | 3,957 | +7.574% |
| 2025-12-05 | 47.04 | 47.63 | 46.86 | 47.63 | +1.018% | 3,641 | +2.876% |
| 2025-12-04 | 47.56 | 47.97 | 47.13 | 47.15 | +4.337% | 15,033 | +3.924% |
| 2025-12-03 | 45.08 | 45.27 | 44.83 | 45.19 | +0.266% | 6,214 | +8.431% |
| 2025-12-02 | 44.37 | 45.63 | 44.37 | 45.07 | +2.665% | 4,739 | +8.720% |
| 2025-12-01 | 45.07 | 45.43 | 43.76 | 43.90 | -0.992% | 7,808 | +11.617% |
| 2025-11-28 | 44.86 | 44.86 | 42.24 | 44.34 | -1.313% | 7,584 | +10.510% |
| 2025-11-26 | 45.08 | 45.33 | 44.93 | 44.93 | -3.852% | 4,172 | +9.059% |
| 2025-11-25 | 46.76 | 46.76 | 45.85 | 46.73 | +0.171% | 3,829 | +4.858% |
| 2025-11-24 | 45.00 | 46.65 | 44.84 | 46.65 | +3.529% | 26,882 | +5.038% |
| 2025-11-21 | 44.42 | 45.13 | 44.08 | 45.06 | +1.372% | 36,509 | +8.744% |
| 2025-11-20 | 44.04 | 45.04 | 44.01 | 44.45 | +2.043% | 26,873 | +10.236% |
| 2025-11-19 | 42.43 | 43.56 | 41.43 | 43.56 | +9.365% | 15,090 | +12.489% |
| 2025-11-18 | 39.36 | 41.30 | 39.17 | 39.83 | -2.258% | 40,497 | +23.023% |
| 2025-11-17 | 39.95 | 40.96 | 39.95 | 40.75 | -1.807% | 108,315 | +20.245% |
| 2025-11-14 | 41.27 | 41.50 | 40.58 | 41.50 | -0.813% | 23,227 | +18.072% |
| 2025-11-13 | 41.26 | 42.19 | 41.15 | 41.84 | +1.702% | 26,538 | +17.113% |
| 2025-11-12 | 39.45 | 41.14 | 39.33 | 41.14 | +3.575% | 41,855 | +19.105% |
| 2025-11-11 | 39.98 | 40.16 | 39.72 | 39.72 | -1.805% | 1,485 | +23.364% |
| 2025-11-10 | 40.74 | 40.74 | 39.34 | 40.45 | -0.074% | 4,245 | +21.137% |
| 2025-11-07 | 39.50 | 40.50 | 39.50 | 40.48 | +1.785% | 6,774 | +21.047% |
| 2025-11-06 | 41.63 | 41.63 | 39.77 | 39.77 | -6.555% | 22,251 | +23.208% |
| 2025-11-05 | 42.40 | 42.99 | 42.09 | 42.56 | +1.309% | 5,831 | +15.132% |
| 2025-11-04 | 42.21 | 42.30 | 41.70 | 42.01 | -2.029% | 1,812 | +16.639% |
| 2025-11-03 | 42.30 | 43.00 | 42.13 | 42.88 | +1.732% | 8,096 | +14.272% |
| 2025-10-31 | 44.33 | 44.33 | 42.12 | 42.15 | -0.590% | 4,842 | +16.251% |
| 2025-10-30 | 41.32 | 42.44 | 41.32 | 42.40 | +2.169% | 5,644 | +15.566% |
| 2025-10-29 | 42.10 | 42.57 | 41.50 | 41.50 | -1.167% | 13,171 | +18.072% |
| 2025-10-28 | 42.50 | 42.50 | 41.70 | 41.99 | -2.349% | 5,854 | +16.694% |
| 2025-10-27 | 44.01 | 44.01 | 43.00 | 43.00 | -2.561% | 7,462 | +13.953% |
| 2025-10-24 | 44.70 | 44.70 | 44.08 | 44.13 | +0.684% | 2,135 | +11.036% |
| 2025-10-23 | 44.44 | 44.44 | 43.73 | 43.83 | -2.427% | 11,876 | +11.796% |
| 2025-10-22 | 46.08 | 46.12 | 44.57 | 44.92 | -2.517% | 13,790 | +9.083% |
| 2025-10-21 | 46.00 | 46.10 | 45.31 | 46.08 | -2.166% | 30,713 | +6.337% |
| 2025-10-20 | 46.35 | 47.14 | 46.17 | 47.10 | +1.601% | 22,058 | +4.034% |
| 2025-10-17 | 46.24 | 46.36 | 46.22 | 46.36 | -0.156% | 1,017 | +5.700% |
| 2025-10-16 | 46.83 | 47.11 | 46.12 | 46.43 | -1.611% | 5,121 | +5.535% |
| 2025-10-15 | 47.15 | 47.45 | 47.01 | 47.19 | -1.111% | 1,542 | +3.836% |
| 2025-10-14 | 47.08 | 48.15 | 47.02 | 47.72 | -0.563% | 4,660 | +2.682% |
| 2025-10-13 | 48.50 | 48.50 | 47.86 | 47.99 | +1.933% | 6,906 | +2.105% |
| 2025-10-10 | 48.80 | 48.80 | 47.00 | 47.08 | -3.564% | 9,575 | +4.078% |
| 2025-10-09 | 48.83 | 49.13 | 48.82 | 48.82 | -0.933% | 3,996 | +0.369% |
| 2025-10-08 | 48.18 | 49.28 | 48.18 | 49.28 | +2.389% | 4,698 | -0.568% |
| 2025-10-07 | 48.15 | 48.50 | 47.82 | 48.13 | +0.690% | 14,399 | +1.808% |
| 2025-10-06 | 47.00 | 48.34 | 47.00 | 47.80 | +1.616% | 4,850 | +2.510% |
| 2025-10-03 | 48.41 | 48.41 | 47.04 | 47.04 | -1.918% | 1,807 | +4.167% |
| 2025-10-02 | 47.66 | 48.47 | 47.66 | 47.96 | +0.503% | 9,003 | +2.168% |
| 2025-10-01 | 46.94 | 47.72 | 46.94 | 47.72 | +0.231% | 3,164 | +2.682% |
| 2025-09-30 | 47.53 | 47.66 | 47.39 | 47.61 | +0.401% | 2,396 | +2.920% |
| 2025-09-29 | 46.98 | 47.76 | 46.98 | 47.42 | +1.303% | 5,239 | +3.332% |
| 2025-09-26 | 47.04 | 47.32 | 46.81 | 46.81 | -0.637% | 2,960 | +4.678% |
| 2025-09-25 | 47.21 | 47.25 | 47.00 | 47.11 | -0.696% | 2,224 | +4.012% |
| 2025-09-24 | 46.61 | 47.62 | 46.61 | 47.44 | +0.636% | 3,895 | +3.288% |
| 2025-09-23 | 47.59 | 47.62 | 47.11 | 47.14 | -1.236% | 3,519 | +3.946% |
| 2025-09-22 | 47.67 | 47.89 | 47.29 | 47.73 | +0.126% | 6,508 | +2.661% |
| 2025-09-19 | 47.45 | 48.00 | 47.23 | 47.67 | +0.168% | 10,614 | +2.790% |
| 2025-09-18 | 47.33 | 47.86 | 47.33 | 47.59 | +3.098% | 5,138 | +2.963% |
| 2025-09-17 | 46.75 | 46.75 | 45.98 | 46.16 | -4.193% | 10,828 | +6.153% |
| 2025-09-16 | 48.34 | 48.49 | 47.53 | 48.18 | -0.496% | 7,234 | +1.702% |
| 2025-09-15 | 48.26 | 48.98 | 46.33 | 48.42 | -4.591% | 14,065 | +1.198% |
| 2025-09-12 | 50.55 | 50.96 | 50.42 | 50.75 | +0.356% | 6,760 | -3.448% |
| 2025-09-11 | 49.75 | 51.03 | 49.73 | 50.57 | +0.637% | 25,151 | -3.105% |
| 2025-09-10 | 49.92 | 50.48 | 49.51 | 50.25 | -0.868% | 8,689 | -2.488% |
| 2025-09-09 | 50.69 | 50.97 | 50.32 | 50.69 | -1.189% | 14,115 | -3.334% |
| 2025-09-08 | 50.75 | 51.54 | 50.53 | 51.30 | +2.744% | 31,057 | -4.483% |
| 2025-09-05 | 49.97 | 50.64 | 49.38 | 49.93 | +0.930% | 16,068 | -1.863% |
| 2025-09-04 | 49.61 | 49.77 | 49.06 | 49.47 | +2.848% | 17,554 | -0.950% |
| 2025-09-03 | 48.29 | 48.76 | 48.10 | 48.10 | -0.455% | 5,332 | +1.871% |
| 2025-09-02 | 48.80 | 49.12 | 47.88 | 48.32 | -2.874% | 17,444 | +1.407% |
| 2025-08-29 | 50.23 | 50.23 | 49.75 | 49.75 | -0.718% | 1,648 | -1.508% |
| 2025-08-28 | 49.34 | 50.87 | 49.34 | 50.11 | +5.008% | 23,930 | -2.215% |
| 2025-08-27 | 47.89 | 47.90 | 47.72 | 47.72 | +1.187% | 5,748 | +2.682% |
| 2025-08-26 | 47.13 | 47.55 | 47.12 | 47.16 | +0.276% | 2,096 | +3.902% |
| 2025-08-25 | 46.95 | 47.03 | 46.77 | 47.03 | +0.064% | 4,270 | +4.189% |
| 2025-08-22 | 46.51 | 47.24 | 46.51 | 47.00 | +1.556% | 8,476 | +4.255% |
| 2025-08-21 | 46.07 | 46.28 | 46.07 | 46.28 | +0.065% | 3,079 | +5.877% |
| 2025-08-20 | 46.79 | 46.79 | 45.98 | 46.25 | -0.388% | 6,854 | +5.946% |
| 2025-08-19 | 46.68 | 46.97 | 46.30 | 46.43 | +0.454% | 9,819 | +5.535% |
| 2025-08-18 | 44.81 | 46.64 | 44.81 | 46.22 | +4.059% | 14,871 | +6.015% |
| 2025-08-15 | 45.00 | 45.00 | 44.22 | 44.42 | -0.176% | 5,993 | +10.318% |
| 2025-08-14 | 44.10 | 44.72 | 43.99 | 44.49 | +3.177% | 16,896 | +10.125% |
| 2025-08-13 | 44.00 | 44.00 | 42.80 | 43.13 | -1.653% | 34,951 | +13.623% |
| 2025-08-12 | 44.50 | 44.76 | 43.36 | 43.85 | -2.033% | 8,710 | +11.745% |
| 2025-08-11 | 44.11 | 45.99 | 44.11 | 44.76 | +5.243% | 11,427 | +9.473% |
| 2025-08-08 | 42.48 | 43.10 | 42.33 | 42.53 | -0.211% | 34,934 | +15.213% |
| 2025-08-07 | 43.30 | 43.30 | 42.38 | 42.62 | +0.165% | 3,120 | +14.969% |
| 2025-08-06 | 42.15 | 42.55 | 42.15 | 42.55 | +0.752% | 1,402 | +15.159% |
| 2025-08-05 | 42.85 | 42.85 | 42.11 | 42.23 | -3.225% | 4,437 | +16.024% |
| 2025-08-04 | 43.83 | 44.09 | 43.51 | 43.64 | +2.321% | 5,564 | +12.282% |
| 2025-08-01 | 43.07 | 44.00 | 42.24 | 42.65 | -1.090% | 13,977 | +14.889% |
| 2025-07-31 | 43.58 | 44.52 | 43.12 | 43.12 | -3.210% | 11,742 | +13.636% |
| 2025-07-30 | 44.99 | 45.42 | 44.55 | 44.55 | -1.187% | 7,506 | +9.989% |
| 2025-07-29 | 44.93 | 45.39 | 44.80 | 45.09 | +1.315% | 7,683 | +8.684% |
| 2025-07-28 | 44.68 | 45.47 | 44.50 | 44.50 | -3.533% | 6,251 | +10.112% |
| 2025-07-25 | 46.13 | 46.13 | 46.13 | 46.13 | -0.152% | 736 | +6.222% |
| 2025-07-24 | 45.75 | 47.00 | 45.75 | 46.20 | -0.709% | 3,100 | +6.061% |
| 2025-07-23 | 46.82 | 46.82 | 46.51 | 46.53 | -0.396% | 2,963 | +5.308% |
| 2025-07-22 | 46.28 | 47.00 | 46.01 | 46.72 | +1.378% | 10,720 | +4.891% |
| 2025-07-21 | 45.73 | 46.18 | 45.72 | 46.08 | +1.969% | 10,086 | +6.337% |
| 2025-07-18 | 45.68 | 45.68 | 44.95 | 45.19 | -0.550% | 7,963 | +8.431% |
| 2025-07-17 | 44.55 | 45.44 | 44.55 | 45.44 | +2.342% | 3,626 | +7.835% |
| 2025-07-16 | 43.50 | 44.40 | 43.45 | 44.40 | +2.139% | 3,478 | +10.360% |
| 2025-07-15 | 43.29 | 43.49 | 43.20 | 43.47 | +1.471% | 4,258 | +12.721% |
| 2025-07-14 | 42.63 | 43.10 | 42.50 | 42.84 | -1.721% | 15,273 | +14.379% |
| 2025-07-11 | 43.49 | 43.69 | 43.32 | 43.59 | -0.023% | 8,941 | +12.411% |
| 2025-07-10 | 43.57 | 43.60 | 42.88 | 43.60 | -0.274% | 18,582 | +12.385% |
| 2025-07-09 | 43.43 | 44.30 | 43.42 | 43.72 | -1.131% | 34,033 | +12.077% |
| 2025-07-08 | 45.69 | 45.69 | 44.00 | 44.22 | -6.630% | 27,127 | +10.810% |
| 2025-07-07 | 47.59 | 50.01 | 45.09 | 47.36 | -6.106% | 18,257 | +3.463% |
| 2025-07-03 | 51.44 | 51.44 | 50.44 | 50.44 | -2.096% | 1,920 | -2.855% |
| 2025-07-02 | 51.59 | 51.90 | 51.33 | 51.52 | -0.464% | 9,480 | -4.891% |
| 2025-07-01 | 52.46 | 52.46 | 51.49 | 51.76 | +2.964% | 15,007 | -5.332% |
| 2025-06-30 | 49.51 | 50.46 | 49.51 | 50.27 | +1.330% | 13,917 | -2.526% |
| 2025-06-27 | 48.08 | 49.61 | 48.08 | 49.61 | +2.225% | 17,259 | -1.230% |
| 2025-06-26 | 48.23 | 48.91 | 48.23 | 48.53 | -1.151% | 12,127 | +0.968% |
| 2025-06-25 | 49.15 | 49.63 | 48.61 | 49.09 | -0.193% | 6,143 | -0.194% |
| 2025-06-24 | 48.75 | 49.84 | 48.75 | 49.19 | +5.467% | 28,834 | -0.386% |
| 2025-06-23 | 46.61 | 46.86 | 45.01 | 46.64 | -1.520% | 26,423 | +5.060% |
| 2025-06-20 | 47.05 | 47.36 | 46.20 | 47.36 | +3.769% | 50,849 | +3.463% |
| 2025-06-18 | 45.62 | 46.28 | 45.49 | 45.64 | +1.648% | 29,764 | +7.362% |
| 2025-06-17 | 45.27 | 46.27 | 44.80 | 44.90 | -1.427% | 10,591 | +9.131% |
| 2025-06-16 | 44.55 | 45.55 | 44.04 | 45.55 | +6.525% | 59,450 | +7.574% |
| 2025-06-13 | 43.09 | 43.09 | 42.40 | 42.76 | -1.087% | 12,755 | +14.593% |
| 2025-06-12 | 43.25 | 44.18 | 43.17 | 43.23 | -2.150% | 22,500 | +13.347% |
| 2025-06-11 | 44.65 | 44.86 | 44.15 | 44.18 | -2.148% | 14,341 | +10.910% |
| 2025-06-10 | 45.25 | 45.60 | 45.00 | 45.15 | +1.815% | 39,389 | +8.527% |
| 2025-06-09 | 44.40 | 44.48 | 44.13 | 44.34 | -0.971% | 9,949 | +10.497% |
| 2025-06-06 | 45.67 | 45.67 | 44.16 | 44.78 | +1.358% | 18,826 | +9.424% |
| 2025-06-05 | 45.21 | 45.28 | 44.00 | 44.18 | -3.810% | 8,451 | +10.910% |
| 2025-06-04 | 45.24 | 46.13 | 44.62 | 45.93 | +4.102% | 47,751 | +6.684% |
| 2025-06-03 | 44.44 | 44.65 | 44.09 | 44.12 | -3.054% | 26,253 | +11.061% |
| 2025-06-02 | 44.84 | 45.51 | 44.18 | 45.51 | +1.812% | 40,157 | +7.669% |
| 2025-05-30 | 44.12 | 44.90 | 44.00 | 44.70 | +0.034% | 9,350 | +9.620% |
| 2025-05-29 | 45.72 | 45.72 | 44.55 | 44.69 | +0.416% | 15,029 | +9.656% |
| 2025-05-28 | 44.00 | 44.98 | 44.00 | 44.50 | +4.094% | 37,279 | +10.112% |
| 2025-05-27 | 42.91 | 43.33 | 42.33 | 42.75 | +4.908% | 40,483 | +14.620% |
| 2025-05-23 | 38.50 | 40.89 | 38.50 | 40.75 | -0.184% | 1,370 | +20.245% |
| 2025-05-22 | 40.83 | 40.83 | 40.83 | 40.83 | -1.460% | 1,083 | +20.024% |
| 2025-05-21 | 41.87 | 42.15 | 40.74 | 41.43 | -1.871% | 5,195 | +18.272% |
| 2025-05-20 | 42.47 | 42.60 | 42.02 | 42.22 | +2.525% | 15,856 | +16.059% |
| 2025-05-19 | 41.20 | 41.53 | 40.39 | 41.18 | -0.339% | 13,930 | +18.990% |
| 2025-05-16 | 42.37 | 42.37 | 41.00 | 41.32 | -1.619% | 15,730 | +18.587% |
| 2025-05-15 | 42.11 | 42.16 | 41.20 | 42.00 | +3.346% | 8,996 | +16.667% |
| 2025-05-14 | 41.46 | 41.48 | 40.03 | 40.64 | +2.265% | 4,091 | +20.571% |
| 2025-05-13 | 38.84 | 39.86 | 37.95 | 39.74 | -2.251% | 26,988 | +23.301% |
| 2025-05-12 | 41.06 | 41.30 | 39.75 | 40.66 | -3.570% | 8,705 | +20.526% |
| 2025-05-09 | 41.55 | 42.85 | 41.55 | 42.16 | +2.008% | 21,582 | +16.224% |
| 2025-05-08 | 42.14 | 42.70 | 41.10 | 41.33 | -0.673% | 13,281 | +18.558% |
| 2025-05-07 | 41.10 | 42.27 | 39.53 | 41.61 | +4.495% | 26,765 | +17.760% |
| 2025-05-06 | 39.27 | 40.81 | 39.27 | 39.82 | -0.450% | 14,140 | +23.054% |
| 2025-05-05 | 40.32 | 40.32 | 39.26 | 40.00 | -5.660% | 29,322 | +22.500% |
| 2025-05-02 | 42.78 | 42.78 | 41.98 | 42.40 | -0.130% | 8,326 | +15.566% |
| 2025-05-01 | 41.25 | 42.76 | 41.25 | 42.45 | +3.146% | 5,542 | +15.416% |
| 2025-04-30 | 40.57 | 41.80 | 40.52 | 41.16 | -0.556% | 4,746 | +19.048% |
| 2025-04-29 | 41.44 | 42.12 | 40.69 | 41.39 | -1.429% | 17,729 | +18.386% |
| 2025-04-28 | 41.71 | 42.04 | 41.35 | 41.99 | +0.215% | 2,485 | +16.694% |
| 2025-04-25 | 41.90 | 41.90 | 41.90 | 41.90 | +1.502% | 334 | +16.945% |
| 2025-04-24 | 41.65 | 41.96 | 41.07 | 41.28 | +0.511% | 3,890 | +18.702% |
| 2025-04-23 | 41.46 | 42.00 | 41.00 | 41.07 | +3.751% | 6,329 | +19.308% |
| 2025-04-22 | 39.86 | 40.01 | 39.38 | 39.59 | +6.077% | 5,599 | +23.784% |
| 2025-04-21 | 37.95 | 38.97 | 37.00 | 37.32 | -2.794% | 6,410 | +31.306% |
| 2025-04-17 | 38.80 | 38.80 | 37.45 | 38.39 | -2.440% | 3,844 | +27.637% |
| 2025-04-16 | 39.23 | 40.09 | 37.00 | 39.35 | +1.235% | 5,144 | +24.524% |
| 2025-04-15 | 37.10 | 39.49 | 37.10 | 38.87 | +7.435% | 6,867 | +26.061% |
| 2025-04-14 | 36.18 | 36.18 | 36.18 | 36.18 | 0.000% | 1,593 | +35.434% |