OMDA
Omada Health, Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:53 PM EDT
20.37USD-0.172%(-0.03)1,245,024
Pre-marketOct 2, 2026 9:29:30 AM EDT
20.68USD+1.348%(+0.28)
OMDA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.74 | 20.98 | 20.32 | 20.37 | -0.196% | 1,245,026 | 0.000% |
| 2026-10-01 | 20.90 | 21.08 | 20.08 | 20.41 | -1.922% | 1,437,503 | -0.196% |
| 2026-09-30 | 19.51 | 20.92 | 19.46 | 20.81 | +7.434% | 2,197,374 | -2.114% |
| 2026-09-29 | 19.48 | 19.50 | 18.68 | 19.37 | -0.103% | 1,180,083 | +5.163% |
| 2026-09-28 | 19.60 | 19.60 | 19.18 | 19.39 | -1.373% | 1,762,190 | +5.054% |
| 2026-09-25 | 19.74 | 20.05 | 19.63 | 19.66 | -0.304% | 873,791 | +3.611% |
| 2026-09-24 | 20.56 | 20.95 | 19.64 | 19.72 | -4.688% | 962,543 | +3.296% |
| 2026-09-23 | 21.21 | 21.38 | 20.42 | 20.69 | -3.182% | 713,089 | -1.547% |
| 2026-09-22 | 20.86 | 21.52 | 20.18 | 21.37 | +3.688% | 1,316,442 | -4.679% |
| 2026-09-21 | 20.42 | 20.73 | 20.12 | 20.61 | +0.881% | 791,554 | -1.164% |
| 2026-09-18 | 19.80 | 20.74 | 19.64 | 20.43 | +3.026% | 6,709,684 | -0.294% |
| 2026-09-17 | 20.00 | 20.32 | 19.79 | 19.83 | +0.354% | 1,322,606 | +2.723% |
| 2026-09-16 | 19.65 | 20.11 | 19.54 | 19.76 | +0.458% | 887,019 | +3.087% |
| 2026-09-15 | 20.24 | 20.68 | 19.63 | 19.67 | -4.049% | 1,662,876 | +3.559% |
| 2026-09-14 | 19.95 | 21.09 | 19.94 | 20.50 | +4.273% | 996,970 | -0.634% |
| 2026-09-11 | 21.73 | 21.73 | 19.31 | 19.66 | -8.558% | 1,647,695 | +3.611% |
| 2026-09-10 | 21.27 | 22.79 | 21.20 | 21.50 | 0.000% | 1,157,236 | -5.256% |
| 2026-09-09 | 22.02 | 22.11 | 21.40 | 21.50 | -3.066% | 1,615,600 | -5.256% |
| 2026-09-08 | 22.43 | 22.63 | 22.04 | 22.18 | -2.591% | 1,002,635 | -8.161% |
| 2026-09-04 | 22.12 | 22.97 | 21.86 | 22.77 | +2.153% | 877,387 | -10.540% |
| 2026-09-03 | 22.89 | 22.89 | 21.80 | 22.29 | -4.376% | 1,369,688 | -8.614% |
| 2026-09-02 | 23.00 | 23.73 | 22.84 | 23.31 | +2.058% | 1,225,982 | -12.613% |
| 2026-09-01 | 24.14 | 24.58 | 22.69 | 22.84 | -6.965% | 1,429,651 | -10.814% |
| 2026-08-31 | 23.61 | 24.60 | 23.61 | 24.55 | +3.630% | 1,404,750 | -17.026% |
| 2026-08-28 | 24.32 | 24.60 | 23.63 | 23.69 | -2.390% | 1,042,266 | -14.014% |
| 2026-08-27 | 24.32 | 25.45 | 24.15 | 24.27 | +1.294% | 1,107,603 | -16.069% |
| 2026-08-26 | 23.93 | 24.34 | 23.72 | 23.96 | +0.084% | 439,654 | -14.983% |
| 2026-08-25 | 24.12 | 24.56 | 23.73 | 23.94 | -0.581% | 653,212 | -14.912% |
| 2026-08-24 | 23.94 | 24.94 | 23.61 | 24.08 | +0.795% | 942,471 | -15.407% |
| 2026-08-21 | 23.71 | 24.07 | 23.50 | 23.89 | +0.759% | 484,186 | -14.734% |
| 2026-08-20 | 24.39 | 24.97 | 23.66 | 23.71 | -3.106% | 727,509 | -14.087% |
| 2026-08-19 | 24.11 | 24.68 | 23.77 | 24.47 | +3.032% | 1,800,011 | -16.755% |
| 2026-08-18 | 23.41 | 23.96 | 23.41 | 23.75 | 0.000% | 577,661 | -14.232% |
| 2026-08-17 | 24.00 | 24.11 | 23.48 | 23.75 | -1.206% | 962,202 | -14.232% |
| 2026-08-14 | 24.77 | 24.92 | 23.84 | 24.04 | -1.354% | 948,437 | -15.266% |
| 2026-08-13 | 23.96 | 24.74 | 23.96 | 24.37 | +2.223% | 1,408,266 | -16.414% |
| 2026-08-12 | 24.00 | 24.09 | 23.59 | 23.84 | -0.708% | 1,552,485 | -14.555% |
| 2026-08-11 | 24.75 | 25.09 | 23.66 | 24.01 | -3.922% | 1,906,483 | -15.160% |
| 2026-08-10 | 23.93 | 25.17 | 23.89 | 24.99 | +5.577% | 2,733,203 | -18.487% |
| 2026-08-07 | 20.70 | 24.36 | 20.49 | 23.67 | +21.136% | 4,921,543 | -13.942% |
| 2026-08-06 | 18.78 | 19.87 | 18.61 | 19.54 | +2.250% | 2,262,925 | +4.248% |
| 2026-08-05 | 19.91 | 20.39 | 18.86 | 19.11 | -5.302% | 2,078,670 | +6.593% |
| 2026-08-04 | 20.53 | 20.68 | 20.02 | 20.18 | -1.609% | 889,430 | +0.942% |
| 2026-08-03 | 20.29 | 20.60 | 20.15 | 20.51 | +3.377% | 861,357 | -0.683% |
| 2026-07-31 | 19.75 | 20.02 | 19.48 | 19.84 | +0.762% | 1,526,050 | +2.671% |
| 2026-07-30 | 19.47 | 19.81 | 18.24 | 19.69 | +0.408% | 1,143,193 | +3.454% |
| 2026-07-29 | 20.38 | 20.79 | 19.55 | 19.61 | -4.014% | 840,854 | +3.876% |
| 2026-07-28 | 20.81 | 20.97 | 19.41 | 20.43 | -0.729% | 2,197,833 | -0.294% |
| 2026-07-27 | 20.94 | 21.48 | 20.22 | 20.58 | +0.244% | 1,967,862 | -1.020% |
| 2026-07-24 | 21.50 | 21.60 | 20.51 | 20.53 | -3.160% | 1,224,932 | -0.779% |
| 2026-07-23 | 21.55 | 21.74 | 21.07 | 21.20 | -2.930% | 1,901,277 | -3.915% |
| 2026-07-22 | 22.65 | 22.75 | 21.77 | 21.84 | -5.002% | 1,102,205 | -6.731% |
| 2026-07-21 | 23.79 | 23.98 | 22.68 | 22.99 | -3.767% | 907,444 | -11.396% |
| 2026-07-20 | 23.83 | 23.97 | 23.26 | 23.89 | +0.802% | 885,771 | -14.734% |
| 2026-07-17 | 23.84 | 24.00 | 23.27 | 23.70 | +0.127% | 1,109,471 | -14.051% |
| 2026-07-16 | 23.80 | 24.43 | 23.51 | 23.67 | -0.253% | 1,319,099 | -13.942% |
| 2026-07-15 | 23.96 | 24.28 | 23.30 | 23.73 | +1.237% | 1,737,195 | -14.159% |
| 2026-07-14 | 22.99 | 23.69 | 22.83 | 23.44 | -0.255% | 553,786 | -13.097% |
| 2026-07-13 | 23.57 | 24.05 | 23.38 | 23.50 | +0.945% | 1,125,532 | -13.319% |
| 2026-07-10 | 23.56 | 23.75 | 22.72 | 23.28 | -1.146% | 734,679 | -12.500% |
| 2026-07-09 | 22.66 | 23.68 | 22.25 | 23.55 | +2.480% | 954,324 | -13.503% |
| 2026-07-08 | 22.96 | 23.39 | 22.41 | 22.98 | -0.087% | 1,252,153 | -11.358% |
| 2026-07-07 | 22.85 | 23.90 | 22.39 | 23.00 | +0.656% | 2,544,554 | -11.435% |
| 2026-07-06 | 22.30 | 22.99 | 21.83 | 22.85 | +2.054% | 727,967 | -10.853% |
| 2026-07-02 | 22.62 | 22.87 | 22.20 | 22.39 | -1.017% | 835,374 | -9.022% |
| 2026-07-01 | 22.04 | 23.11 | 22.04 | 22.62 | +3.052% | 1,403,265 | -9.947% |
| 2026-06-30 | 21.66 | 22.05 | 21.53 | 21.95 | +1.292% | 853,690 | -7.198% |
| 2026-06-29 | 20.33 | 21.93 | 20.32 | 21.67 | +3.734% | 1,772,006 | -5.999% |
| 2026-06-26 | 18.90 | 20.98 | 18.90 | 20.89 | +10.529% | 3,310,815 | -2.489% |
| 2026-06-25 | 18.55 | 19.02 | 18.41 | 18.90 | +1.613% | 908,389 | +7.778% |
| 2026-06-24 | 18.40 | 19.05 | 18.26 | 18.60 | +1.639% | 707,338 | +9.516% |
| 2026-06-23 | 17.80 | 18.84 | 17.80 | 18.30 | +1.780% | 1,149,936 | +11.311% |
| 2026-06-22 | 17.81 | 18.42 | 17.67 | 17.98 | +1.927% | 1,209,494 | +13.293% |
| 2026-06-18 | 17.30 | 17.70 | 16.96 | 17.64 | +2.261% | 788,987 | +15.476% |
| 2026-06-17 | 17.08 | 17.65 | 16.89 | 17.25 | +0.818% | 777,403 | +18.087% |
| 2026-06-16 | 17.34 | 17.62 | 16.90 | 17.11 | -1.269% | 729,888 | +19.053% |
| 2026-06-15 | 17.39 | 17.56 | 17.02 | 17.33 | +1.109% | 901,201 | +17.542% |
| 2026-06-12 | 17.71 | 17.79 | 16.97 | 17.14 | -3.328% | 672,186 | +18.845% |
| 2026-06-11 | 16.98 | 17.80 | 16.71 | 17.73 | +3.684% | 814,769 | +14.890% |
| 2026-06-10 | 17.83 | 18.04 | 16.80 | 17.10 | -6.659% | 1,819,133 | +19.123% |
| 2026-06-09 | 17.88 | 18.56 | 17.74 | 18.32 | +2.461% | 901,395 | +11.190% |
| 2026-06-08 | 17.94 | 18.15 | 17.77 | 17.88 | -0.279% | 587,645 | +13.926% |
| 2026-06-05 | 18.38 | 18.65 | 17.90 | 17.93 | -1.538% | 1,066,873 | +13.608% |
| 2026-06-04 | 17.24 | 18.68 | 17.24 | 18.21 | +5.078% | 969,386 | +11.862% |
| 2026-06-03 | 17.79 | 17.87 | 16.97 | 17.33 | -2.586% | 1,108,968 | +17.542% |
| 2026-06-02 | 18.35 | 18.65 | 17.74 | 17.79 | -3.210% | 1,216,945 | +14.503% |
| 2026-06-01 | 18.00 | 18.71 | 17.77 | 18.38 | +2.282% | 1,153,348 | +10.827% |
| 2026-05-29 | 17.93 | 18.63 | 17.76 | 17.97 | +0.842% | 1,452,860 | +13.356% |
| 2026-05-28 | 16.46 | 17.85 | 16.36 | 17.82 | +8.262% | 1,633,605 | +14.310% |
| 2026-05-27 | 16.10 | 16.69 | 16.02 | 16.46 | +2.236% | 1,059,005 | +23.755% |
| 2026-05-26 | 16.51 | 16.83 | 16.05 | 16.10 | -2.483% | 516,432 | +26.522% |
| 2026-05-22 | 16.48 | 16.90 | 16.23 | 16.51 | +0.426% | 560,307 | +23.380% |
| 2026-05-21 | 16.45 | 16.59 | 15.97 | 16.44 | -0.484% | 422,668 | +23.905% |
| 2026-05-20 | 16.59 | 16.88 | 16.33 | 16.52 | -0.482% | 626,309 | +23.305% |
| 2026-05-19 | 16.72 | 16.90 | 16.37 | 16.60 | +0.789% | 850,700 | +22.711% |
| 2026-05-18 | 16.79 | 17.10 | 16.25 | 16.47 | -0.543% | 1,042,894 | +23.679% |
| 2026-05-15 | 16.39 | 16.94 | 16.17 | 16.56 | -0.121% | 1,336,649 | +23.007% |
| 2026-05-14 | 16.08 | 16.68 | 15.67 | 16.58 | +3.367% | 1,644,641 | +22.859% |
| 2026-05-13 | 14.73 | 16.23 | 14.50 | 16.04 | +7.579% | 3,172,154 | +26.995% |
| 2026-05-12 | 14.65 | 15.00 | 14.30 | 14.91 | +1.498% | 1,354,855 | +36.620% |
| 2026-05-11 | 14.90 | 15.19 | 14.35 | 14.69 | -0.877% | 1,442,832 | +38.666% |
| 2026-05-08 | 16.48 | 16.66 | 14.48 | 14.82 | -9.634% | 3,233,551 | +37.449% |
| 2026-05-07 | 15.98 | 16.62 | 15.78 | 16.40 | +3.405% | 2,112,511 | +24.207% |
| 2026-05-06 | 15.77 | 16.01 | 15.24 | 15.86 | +1.342% | 1,005,847 | +28.436% |
| 2026-05-05 | 15.68 | 16.01 | 15.29 | 15.65 | -0.445% | 964,695 | +30.160% |
| 2026-05-04 | 15.22 | 15.74 | 15.22 | 15.72 | +2.812% | 618,321 | +29.580% |
| 2026-05-01 | 14.75 | 15.65 | 14.51 | 15.29 | +4.870% | 1,567,313 | +33.224% |
| 2026-04-30 | 14.13 | 14.72 | 13.71 | 14.58 | +3.039% | 740,397 | +39.712% |
| 2026-04-29 | 14.32 | 14.37 | 13.82 | 14.15 | -3.016% | 458,000 | +43.958% |
| 2026-04-28 | 14.69 | 15.00 | 14.44 | 14.59 | -0.883% | 772,192 | +39.616% |
| 2026-04-27 | 14.30 | 14.97 | 14.11 | 14.72 | +2.722% | 644,417 | +38.383% |
| 2026-04-24 | 14.17 | 14.41 | 13.89 | 14.33 | +0.774% | 481,905 | +42.149% |
| 2026-04-23 | 14.03 | 15.12 | 13.88 | 14.22 | -2.669% | 1,279,964 | +43.249% |
| 2026-04-22 | 14.38 | 14.65 | 14.23 | 14.61 | +2.239% | 449,818 | +39.425% |
| 2026-04-21 | 14.06 | 14.55 | 13.93 | 14.29 | +1.781% | 724,529 | +42.547% |
| 2026-04-20 | 13.97 | 14.30 | 13.90 | 14.04 | -0.707% | 483,437 | +45.085% |
| 2026-04-17 | 13.72 | 14.15 | 13.60 | 14.14 | +5.759% | 1,217,725 | +44.059% |
| 2026-04-16 | 13.30 | 13.64 | 13.06 | 13.37 | +1.905% | 936,215 | +52.356% |
| 2026-04-15 | 12.65 | 13.22 | 12.62 | 13.12 | +5.297% | 816,201 | +55.259% |
| 2026-04-14 | 12.55 | 13.15 | 12.35 | 12.46 | +2.805% | 641,671 | +63.483% |
| 2026-04-13 | 11.36 | 12.16 | 11.35 | 12.12 | +6.223% | 851,385 | +68.069% |
| 2026-04-10 | 11.95 | 11.99 | 11.20 | 11.41 | -4.758% | 541,547 | +78.528% |
| 2026-04-09 | 12.55 | 12.55 | 11.62 | 11.98 | -4.389% | 553,648 | +70.033% |
| 2026-04-08 | 13.00 | 13.15 | 12.50 | 12.53 | +1.048% | 580,498 | +62.570% |
| 2026-04-07 | 12.55 | 12.76 | 12.24 | 12.40 | -1.431% | 509,755 | +64.274% |
| 2026-04-06 | 12.56 | 12.94 | 12.44 | 12.58 | 0.000% | 583,685 | +61.924% |
| 2026-04-02 | 12.32 | 12.74 | 11.72 | 12.58 | -0.238% | 1,036,119 | +61.924% |
| 2026-04-01 | 12.67 | 13.26 | 12.46 | 12.61 | +0.318% | 669,383 | +61.538% |
| 2026-03-31 | 12.37 | 12.90 | 12.08 | 12.57 | +4.359% | 1,273,055 | +62.053% |
| 2026-03-30 | 12.06 | 12.34 | 11.85 | 12.04 | +1.603% | 835,178 | +69.116% |
| 2026-03-27 | 13.00 | 13.07 | 11.78 | 11.86 | -10.053% | 1,204,628 | +71.826% |
| 2026-03-26 | 12.80 | 13.51 | 12.73 | 13.18 | +1.698% | 668,647 | +54.552% |
| 2026-03-25 | 13.57 | 13.82 | 12.71 | 12.96 | -3.284% | 693,066 | +57.176% |
| 2026-03-24 | 13.77 | 13.93 | 13.14 | 13.40 | -3.597% | 1,203,082 | +52.015% |
| 2026-03-23 | 13.57 | 14.18 | 13.48 | 13.90 | +2.887% | 1,140,306 | +46.547% |
| 2026-03-20 | 13.93 | 13.99 | 13.24 | 13.51 | -3.015% | 4,046,165 | +50.777% |
| 2026-03-19 | 14.09 | 14.41 | 13.83 | 13.93 | -1.276% | 1,136,255 | +46.231% |
| 2026-03-18 | 14.52 | 14.52 | 13.91 | 14.11 | -3.488% | 1,463,828 | +44.366% |
| 2026-03-17 | 14.78 | 15.10 | 14.57 | 14.62 | -1.216% | 1,353,459 | +39.330% |
| 2026-03-16 | 14.25 | 14.95 | 14.17 | 14.80 | +1.858% | 2,051,582 | +37.635% |
| 2026-03-13 | 13.94 | 14.54 | 13.80 | 14.53 | +3.638% | 1,155,706 | +40.193% |
| 2026-03-12 | 13.70 | 14.20 | 13.67 | 14.02 | +2.038% | 981,332 | +45.292% |
| 2026-03-11 | 14.27 | 14.29 | 13.71 | 13.74 | -3.579% | 1,478,603 | +48.253% |
| 2026-03-10 | 14.36 | 14.99 | 13.79 | 14.25 | -0.973% | 2,652,415 | +42.947% |
| 2026-03-09 | 13.76 | 15.02 | 13.65 | 14.39 | +2.420% | 3,553,007 | +41.557% |
| 2026-03-06 | 13.61 | 14.37 | 12.86 | 14.05 | +3.309% | 5,385,969 | +44.982% |
| 2026-03-05 | 13.50 | 14.15 | 13.20 | 13.60 | +0.592% | 2,706,726 | +49.779% |
| 2026-03-04 | 13.04 | 13.82 | 12.86 | 13.52 | +4.000% | 1,423,403 | +50.666% |
| 2026-03-03 | 12.61 | 13.33 | 12.18 | 13.00 | +0.775% | 1,968,291 | +56.692% |
| 2026-03-02 | 11.98 | 13.00 | 11.92 | 12.90 | +5.049% | 1,285,588 | +57.907% |
| 2026-02-27 | 12.67 | 12.79 | 12.09 | 12.28 | -5.174% | 836,916 | +65.879% |
| 2026-02-26 | 12.09 | 12.99 | 11.94 | 12.95 | +8.368% | 954,880 | +57.297% |
| 2026-02-25 | 11.50 | 12.13 | 11.45 | 11.95 | +3.733% | 1,326,821 | +70.460% |
| 2026-02-24 | 11.18 | 11.77 | 11.13 | 11.52 | +3.133% | 1,450,715 | +76.823% |
| 2026-02-23 | 11.85 | 11.99 | 11.00 | 11.17 | -3.873% | 1,637,083 | +82.363% |
| 2026-02-20 | 11.90 | 12.16 | 11.61 | 11.62 | -2.271% | 1,329,159 | +75.301% |
| 2026-02-19 | 11.57 | 11.94 | 11.39 | 11.89 | +1.451% | 469,778 | +71.320% |
| 2026-02-18 | 11.49 | 11.93 | 11.16 | 11.72 | +2.269% | 929,616 | +73.805% |
| 2026-02-17 | 11.23 | 11.92 | 10.99 | 11.46 | +1.326% | 1,584,555 | +77.749% |
| 2026-02-13 | 11.27 | 11.73 | 11.06 | 11.31 | +0.712% | 1,099,164 | +80.106% |
| 2026-02-12 | 11.00 | 11.45 | 10.76 | 11.23 | +2.651% | 1,494,687 | +81.389% |
| 2026-02-11 | 12.05 | 12.05 | 10.28 | 10.94 | -3.442% | 1,766,769 | +86.197% |
| 2026-02-10 | 11.36 | 11.66 | 11.11 | 11.33 | -0.614% | 1,176,359 | +79.788% |
| 2026-02-09 | 11.76 | 11.76 | 10.70 | 11.40 | -2.146% | 1,477,663 | +78.684% |
| 2026-02-06 | 12.00 | 12.30 | 11.50 | 11.65 | -2.795% | 1,428,116 | +74.850% |
| 2026-02-05 | 13.28 | 13.74 | 11.87 | 11.98 | -11.288% | 1,120,162 | +69.962% |
| 2026-02-04 | 13.40 | 13.76 | 12.48 | 13.51 | +2.504% | 1,560,391 | +50.777% |
| 2026-02-03 | 14.86 | 14.99 | 13.03 | 13.18 | -11.306% | 1,797,239 | +54.552% |
| 2026-02-02 | 14.72 | 15.08 | 14.31 | 14.86 | -0.602% | 1,037,860 | +37.079% |
| 2026-01-30 | 14.92 | 15.20 | 14.66 | 14.95 | -0.598% | 1,064,980 | +36.254% |
| 2026-01-29 | 15.40 | 15.49 | 14.67 | 15.04 | -2.401% | 1,018,131 | +35.439% |
| 2026-01-28 | 16.46 | 16.46 | 15.31 | 15.41 | -5.402% | 1,051,484 | +32.187% |
| 2026-01-27 | 16.37 | 16.54 | 15.45 | 16.29 | -0.367% | 1,204,119 | +25.046% |
| 2026-01-26 | 16.39 | 16.86 | 16.16 | 16.35 | -1.029% | 875,358 | +24.587% |
| 2026-01-23 | 16.26 | 17.27 | 16.25 | 16.52 | +2.864% | 1,376,049 | +23.305% |
| 2026-01-22 | 15.76 | 16.53 | 15.51 | 16.06 | +2.751% | 977,005 | +26.837% |
| 2026-01-21 | 15.74 | 15.86 | 15.00 | 15.63 | -0.699% | 1,660,255 | +30.326% |
| 2026-01-20 | 15.60 | 15.88 | 15.37 | 15.74 | -2.357% | 920,064 | +29.416% |
| 2026-01-16 | 15.67 | 16.50 | 15.45 | 16.12 | +3.003% | 1,355,586 | +26.365% |
| 2026-01-15 | 15.58 | 16.09 | 15.23 | 15.65 | +0.968% | 957,204 | +30.160% |
| 2026-01-14 | 16.10 | 16.18 | 15.16 | 15.50 | -3.906% | 866,478 | +31.419% |
| 2026-01-13 | 16.32 | 16.35 | 15.60 | 16.13 | +0.062% | 795,474 | +26.286% |
| 2026-01-12 | 15.64 | 16.14 | 14.83 | 16.12 | +4.607% | 1,219,823 | +26.365% |
| 2026-01-09 | 16.16 | 16.28 | 15.23 | 15.41 | -6.265% | 975,005 | +32.187% |
| 2026-01-08 | 16.65 | 16.99 | 16.32 | 16.44 | -0.785% | 820,652 | +23.905% |
| 2026-01-07 | 16.04 | 16.89 | 16.03 | 16.57 | +3.304% | 1,017,346 | +22.933% |
| 2026-01-06 | 15.05 | 16.12 | 14.81 | 16.04 | +6.862% | 926,454 | +26.995% |
| 2026-01-05 | 14.84 | 15.18 | 14.80 | 15.01 | +0.738% | 841,875 | +35.710% |
| 2026-01-02 | 15.89 | 15.89 | 14.81 | 14.90 | -5.577% | 727,057 | +36.711% |
| 2025-12-31 | 15.23 | 15.85 | 15.10 | 15.78 | +2.868% | 1,507,602 | +29.087% |
| 2025-12-30 | 15.98 | 16.11 | 15.31 | 15.34 | -4.898% | 882,266 | +32.790% |
| 2025-12-29 | 16.20 | 16.52 | 15.74 | 16.13 | +1.129% | 1,213,817 | +26.286% |
| 2025-12-26 | 15.89 | 15.99 | 15.21 | 15.95 | +0.188% | 716,065 | +27.712% |
| 2025-12-24 | 15.30 | 16.09 | 15.30 | 15.92 | +4.188% | 505,532 | +27.952% |
| 2025-12-23 | 15.62 | 15.62 | 15.01 | 15.28 | -1.356% | 634,747 | +33.312% |
| 2025-12-22 | 14.51 | 15.55 | 14.51 | 15.49 | +6.828% | 1,331,170 | +31.504% |
| 2025-12-19 | 14.43 | 14.55 | 14.16 | 14.50 | +0.555% | 939,288 | +40.483% |
| 2025-12-18 | 14.58 | 14.94 | 14.27 | 14.42 | -0.069% | 800,436 | +41.262% |
| 2025-12-17 | 14.61 | 14.83 | 14.29 | 14.43 | -1.232% | 784,921 | +41.164% |
| 2025-12-16 | 14.55 | 14.80 | 14.32 | 14.61 | +0.137% | 579,767 | +39.425% |
| 2025-12-15 | 15.10 | 15.10 | 14.55 | 14.59 | -3.377% | 554,658 | +39.616% |
| 2025-12-12 | 15.42 | 15.45 | 14.94 | 15.10 | -2.012% | 746,519 | +34.901% |
| 2025-12-11 | 15.15 | 15.66 | 14.86 | 15.41 | +0.653% | 1,117,997 | +32.187% |
| 2025-12-10 | 15.51 | 15.58 | 15.17 | 15.31 | -2.173% | 1,611,767 | +33.050% |
| 2025-12-09 | 15.84 | 15.97 | 15.25 | 15.65 | 0.000% | 1,107,942 | +30.160% |
| 2025-12-08 | 17.44 | 17.47 | 15.58 | 15.65 | -10.520% | 2,348,605 | +30.160% |
| 2025-12-05 | 17.17 | 17.53 | 16.28 | 17.49 | +0.575% | 1,435,468 | +16.467% |
| 2025-12-04 | 16.11 | 17.53 | 15.93 | 17.39 | +7.812% | 2,175,337 | +17.136% |
| 2025-12-03 | 17.75 | 18.35 | 16.01 | 16.13 | -12.575% | 6,895,723 | +26.286% |
| 2025-12-02 | 18.77 | 19.26 | 18.42 | 18.45 | -1.495% | 634,763 | +10.407% |
| 2025-12-01 | 18.47 | 18.82 | 18.15 | 18.73 | 0.000% | 392,916 | +8.756% |
| 2025-11-28 | 18.14 | 18.89 | 17.70 | 18.73 | +2.912% | 287,203 | +8.756% |
| 2025-11-26 | 18.13 | 18.47 | 17.50 | 18.20 | +0.386% | 587,441 | +11.923% |
| 2025-11-25 | 18.08 | 18.60 | 17.77 | 18.13 | -0.055% | 943,571 | +12.355% |
| 2025-11-24 | 18.73 | 19.00 | 18.00 | 18.14 | -2.473% | 604,532 | +12.293% |
| 2025-11-21 | 18.23 | 18.95 | 17.88 | 18.60 | +2.367% | 554,105 | +9.516% |
| 2025-11-20 | 19.28 | 19.60 | 17.83 | 18.17 | -4.919% | 603,340 | +12.108% |
| 2025-11-19 | 19.05 | 19.48 | 18.65 | 19.11 | +0.526% | 400,461 | +6.593% |
| 2025-11-18 | 19.41 | 19.45 | 18.79 | 19.01 | -2.312% | 377,426 | +7.154% |
| 2025-11-17 | 20.01 | 20.04 | 19.22 | 19.46 | -2.943% | 342,403 | +4.676% |
| 2025-11-14 | 20.51 | 20.83 | 20.01 | 20.05 | -3.467% | 365,046 | +1.596% |
| 2025-11-13 | 21.56 | 21.67 | 20.75 | 20.77 | -3.170% | 340,521 | -1.926% |
| 2025-11-12 | 20.81 | 21.46 | 20.72 | 21.45 | +3.075% | 313,350 | -5.035% |
| 2025-11-11 | 20.65 | 21.62 | 20.45 | 20.81 | +0.775% | 539,247 | -2.114% |
| 2025-11-10 | 20.51 | 20.98 | 19.93 | 20.65 | +1.674% | 837,860 | -1.356% |
| 2025-11-07 | 22.75 | 22.91 | 19.00 | 20.31 | -7.133% | 1,750,236 | +0.295% |
| 2025-11-06 | 23.04 | 24.03 | 21.68 | 21.87 | -6.137% | 1,237,913 | -6.859% |
| 2025-11-05 | 25.24 | 25.54 | 23.23 | 23.30 | -8.123% | 1,742,051 | -12.575% |
| 2025-11-04 | 24.68 | 25.61 | 24.05 | 25.36 | -1.208% | 675,377 | -19.677% |
| 2025-11-03 | 24.97 | 26.13 | 24.05 | 25.67 | +4.477% | 714,849 | -20.647% |
| 2025-10-31 | 24.24 | 24.71 | 23.87 | 24.57 | +1.278% | 290,913 | -17.094% |
| 2025-10-30 | 25.30 | 25.75 | 24.20 | 24.26 | -3.730% | 504,303 | -16.035% |
| 2025-10-29 | 26.70 | 26.79 | 24.70 | 25.20 | -5.900% | 651,313 | -19.167% |
| 2025-10-28 | 26.42 | 26.91 | 26.10 | 26.78 | +1.363% | 223,277 | -23.936% |
| 2025-10-27 | 26.29 | 26.65 | 25.75 | 26.42 | +2.126% | 238,931 | -22.899% |
| 2025-10-24 | 25.65 | 26.39 | 25.41 | 25.87 | +0.740% | 139,175 | -21.260% |
| 2025-10-23 | 25.09 | 25.69 | 24.27 | 25.68 | +3.091% | 336,533 | -20.678% |
| 2025-10-22 | 25.51 | 25.51 | 24.45 | 24.91 | -0.836% | 153,416 | -18.226% |
| 2025-10-21 | 25.06 | 25.55 | 24.57 | 25.12 | -0.238% | 160,643 | -18.909% |
| 2025-10-20 | 25.22 | 25.70 | 25.13 | 25.18 | +1.084% | 128,769 | -19.102% |
| 2025-10-17 | 24.69 | 25.04 | 23.56 | 24.91 | -0.120% | 323,999 | -18.226% |
| 2025-10-16 | 25.47 | 25.70 | 24.88 | 24.94 | -1.850% | 226,922 | -18.324% |
| 2025-10-15 | 24.58 | 26.00 | 24.58 | 25.41 | +3.630% | 357,729 | -19.835% |
| 2025-10-14 | 23.66 | 24.95 | 22.76 | 24.52 | +2.167% | 177,640 | -16.925% |
| 2025-10-13 | 24.24 | 25.00 | 24.00 | 24.00 | -0.042% | 184,086 | -15.125% |
| 2025-10-10 | 24.56 | 24.60 | 23.30 | 24.01 | -0.908% | 325,412 | -15.160% |
| 2025-10-09 | 24.05 | 24.75 | 23.50 | 24.23 | +1.043% | 363,117 | -15.931% |
| 2025-10-08 | 23.61 | 25.28 | 23.50 | 23.98 | +2.918% | 941,211 | -15.054% |
| 2025-10-07 | 22.57 | 23.35 | 22.15 | 23.30 | +4.064% | 494,040 | -12.575% |
| 2025-10-06 | 22.08 | 22.87 | 22.08 | 22.39 | +2.284% | 329,858 | -9.022% |
| 2025-10-03 | 22.30 | 23.42 | 21.84 | 21.89 | -3.313% | 355,715 | -6.944% |
| 2025-10-02 | 22.58 | 22.81 | 22.24 | 22.64 | +0.959% | 430,009 | -10.027% |
| 2025-10-01 | 22.01 | 22.67 | 21.50 | 22.43 | +1.425% | 275,201 | -9.164% |
| 2025-09-30 | 22.39 | 22.62 | 21.81 | 22.11 | -0.941% | 532,990 | -7.870% |
| 2025-09-29 | 22.97 | 23.19 | 21.53 | 22.32 | -2.019% | 468,440 | -8.737% |
| 2025-09-26 | 23.20 | 23.37 | 22.19 | 22.78 | -1.300% | 518,205 | -10.579% |
| 2025-09-25 | 22.82 | 23.14 | 22.00 | 23.08 | +0.348% | 451,299 | -11.742% |
| 2025-09-24 | 23.08 | 23.80 | 22.50 | 23.00 | -1.877% | 465,145 | -11.435% |
| 2025-09-23 | 23.29 | 23.77 | 23.12 | 23.44 | +0.515% | 236,231 | -13.097% |
| 2025-09-22 | 22.75 | 23.38 | 22.36 | 23.32 | +2.641% | 539,931 | -12.650% |
| 2025-09-19 | 23.09 | 23.33 | 22.54 | 22.72 | -0.176% | 1,975,041 | -10.343% |
| 2025-09-18 | 22.98 | 22.98 | 21.85 | 22.76 | +1.021% | 518,778 | -10.501% |
| 2025-09-17 | 23.80 | 24.10 | 22.52 | 22.53 | -4.856% | 368,219 | -9.587% |
| 2025-09-16 | 22.34 | 23.76 | 22.12 | 23.68 | +6.956% | 809,371 | -13.978% |
| 2025-09-15 | 21.94 | 22.31 | 21.63 | 22.14 | +0.820% | 277,879 | -7.995% |
| 2025-09-12 | 22.20 | 22.35 | 21.87 | 21.96 | -0.723% | 180,664 | -7.240% |
| 2025-09-11 | 21.40 | 22.41 | 21.11 | 22.12 | +2.502% | 537,408 | -7.911% |
| 2025-09-10 | 23.64 | 23.64 | 21.57 | 21.58 | -8.170% | 436,427 | -5.607% |
| 2025-09-09 | 24.04 | 24.30 | 22.91 | 23.50 | -2.206% | 268,830 | -13.319% |
| 2025-09-08 | 24.35 | 24.60 | 23.27 | 24.03 | -1.030% | 518,958 | -15.231% |
| 2025-09-05 | 23.14 | 24.30 | 23.03 | 24.28 | +2.361% | 370,729 | -16.104% |
| 2025-09-04 | 23.41 | 23.87 | 22.38 | 23.72 | +0.679% | 306,866 | -14.123% |
| 2025-09-03 | 23.90 | 24.28 | 23.40 | 23.56 | -0.883% | 468,527 | -13.540% |
| 2025-09-02 | 23.28 | 24.12 | 22.91 | 23.77 | +0.338% | 374,813 | -14.304% |
| 2025-08-29 | 23.88 | 24.39 | 23.69 | 23.69 | +0.254% | 534,216 | -14.014% |
| 2025-08-28 | 23.42 | 24.38 | 23.42 | 23.63 | +1.329% | 477,068 | -13.796% |
| 2025-08-27 | 21.85 | 23.32 | 21.51 | 23.32 | +7.763% | 549,367 | -12.650% |
| 2025-08-26 | 21.11 | 21.98 | 21.11 | 21.64 | +3.048% | 328,086 | -5.869% |
| 2025-08-25 | 21.31 | 21.69 | 20.92 | 21.00 | -1.478% | 264,950 | -3.000% |
| 2025-08-22 | 21.03 | 22.49 | 21.03 | 21.32 | -0.676% | 380,023 | -4.433% |
| 2025-08-21 | 21.12 | 21.78 | 21.01 | 21.46 | -0.325% | 200,119 | -5.079% |
| 2025-08-20 | 20.46 | 21.70 | 20.33 | 21.53 | +5.903% | 285,895 | -5.388% |
| 2025-08-19 | 21.02 | 21.64 | 20.12 | 20.33 | -2.774% | 438,394 | +0.197% |
| 2025-08-18 | 20.64 | 21.19 | 20.50 | 20.91 | +1.851% | 355,845 | -2.582% |
| 2025-08-15 | 20.68 | 20.68 | 19.81 | 20.53 | +0.588% | 173,475 | -0.779% |
| 2025-08-14 | 19.79 | 20.88 | 19.78 | 20.41 | +1.593% | 418,174 | -0.196% |
| 2025-08-13 | 19.15 | 20.14 | 19.00 | 20.09 | +4.147% | 432,814 | +1.394% |
| 2025-08-12 | 19.10 | 19.48 | 18.54 | 19.29 | +1.207% | 431,477 | +5.599% |
| 2025-08-11 | 19.40 | 19.99 | 18.23 | 19.06 | +0.210% | 543,777 | +6.873% |
| 2025-08-08 | 20.00 | 21.20 | 18.41 | 19.02 | -2.261% | 931,444 | +7.098% |
| 2025-08-07 | 19.42 | 19.74 | 18.47 | 19.46 | +0.103% | 601,177 | +4.676% |
| 2025-08-06 | 17.53 | 19.48 | 17.20 | 19.44 | +12.175% | 1,122,139 | +4.784% |
| 2025-08-05 | 17.78 | 17.99 | 17.22 | 17.33 | -2.859% | 315,366 | +17.542% |
| 2025-08-04 | 17.39 | 18.16 | 17.18 | 17.84 | +2.647% | 403,073 | +14.182% |
| 2025-08-01 | 17.35 | 17.57 | 16.66 | 17.38 | -0.799% | 405,679 | +17.204% |
| 2025-07-31 | 17.69 | 17.89 | 17.24 | 17.52 | -0.905% | 286,484 | +16.267% |
| 2025-07-30 | 18.30 | 18.46 | 17.45 | 17.68 | -2.750% | 333,893 | +15.215% |
| 2025-07-29 | 18.45 | 18.87 | 18.09 | 18.18 | -2.153% | 392,090 | +12.046% |
| 2025-07-28 | 19.27 | 19.40 | 18.50 | 18.58 | -3.280% | 332,506 | +9.634% |
| 2025-07-25 | 18.94 | 19.65 | 18.55 | 19.21 | +1.802% | 325,311 | +6.039% |
| 2025-07-24 | 19.25 | 20.06 | 18.82 | 18.87 | -1.974% | 434,337 | +7.949% |
| 2025-07-23 | 19.16 | 19.77 | 18.85 | 19.25 | +0.104% | 435,034 | +5.818% |
| 2025-07-22 | 18.20 | 19.43 | 18.09 | 19.23 | +6.184% | 598,499 | +5.928% |
| 2025-07-21 | 17.73 | 18.45 | 17.32 | 18.11 | +3.015% | 600,663 | +12.479% |
| 2025-07-18 | 17.67 | 17.93 | 17.35 | 17.58 | -0.622% | 192,711 | +15.870% |
| 2025-07-17 | 18.25 | 18.27 | 17.25 | 17.69 | -4.378% | 470,377 | +15.150% |
| 2025-07-16 | 17.95 | 18.83 | 17.50 | 18.50 | +2.835% | 453,786 | +10.108% |
| 2025-07-15 | 17.45 | 18.14 | 17.08 | 17.99 | +2.507% | 352,070 | +13.230% |
| 2025-07-14 | 17.46 | 18.19 | 17.11 | 17.55 | -0.679% | 371,695 | +16.068% |
| 2025-07-11 | 17.84 | 18.59 | 17.35 | 17.67 | -1.395% | 505,085 | +15.280% |
| 2025-07-10 | 16.85 | 18.15 | 16.50 | 17.92 | +6.350% | 700,141 | +13.672% |
| 2025-07-09 | 17.40 | 17.45 | 16.50 | 16.85 | -3.604% | 594,159 | +20.890% |
| 2025-07-08 | 18.69 | 18.83 | 17.25 | 17.48 | -6.374% | 467,462 | +16.533% |
| 2025-07-07 | 18.65 | 19.06 | 17.80 | 18.67 | +0.215% | 405,090 | +9.106% |
| 2025-07-03 | 17.96 | 18.92 | 17.61 | 18.63 | +2.928% | 344,526 | +9.340% |
| 2025-07-02 | 18.25 | 18.79 | 17.86 | 18.10 | -0.822% | 664,095 | +12.541% |
| 2025-07-01 | 19.00 | 19.47 | 17.88 | 18.25 | -0.273% | 1,439,023 | +11.616% |
| 2025-06-30 | 17.71 | 18.35 | 16.61 | 18.30 | +3.918% | 791,636 | +11.311% |
| 2025-06-27 | 17.78 | 19.11 | 17.05 | 17.61 | -1.455% | 1,159,820 | +15.673% |
| 2025-06-26 | 17.56 | 18.10 | 17.02 | 17.87 | +1.881% | 547,580 | +13.990% |
| 2025-06-25 | 15.72 | 17.89 | 15.21 | 17.54 | +11.791% | 860,438 | +16.135% |
| 2025-06-24 | 14.58 | 16.39 | 14.41 | 15.69 | +5.657% | 790,262 | +29.828% |
| 2025-06-23 | 14.90 | 14.92 | 14.14 | 14.85 | -2.303% | 711,198 | +37.172% |
| 2025-06-20 | 15.49 | 15.49 | 14.50 | 15.20 | -1.872% | 588,840 | +34.013% |
| 2025-06-18 | 15.11 | 15.72 | 14.83 | 15.49 | +2.177% | 473,246 | +31.504% |
| 2025-06-17 | 15.69 | 15.96 | 14.90 | 15.16 | -3.685% | 544,411 | +34.367% |
| 2025-06-16 | 16.40 | 17.15 | 15.61 | 15.74 | -7.953% | 758,431 | +29.416% |
| 2025-06-13 | 16.50 | 17.59 | 16.07 | 17.10 | -0.466% | 1,080,689 | +19.123% |
| 2025-06-12 | 15.43 | 17.18 | 14.83 | 17.18 | +11.558% | 1,424,576 | +18.568% |
| 2025-06-11 | 17.94 | 17.99 | 15.15 | 15.40 | -15.385% | 2,720,129 | +32.273% |
| 2025-06-10 | 21.70 | 21.94 | 18.10 | 18.20 | -19.469% | 2,543,433 | +11.923% |
| 2025-06-09 | 24.95 | 24.99 | 21.07 | 22.60 | -1.739% | 2,980,069 | -9.867% |
| 2025-06-06 | 23.00 | 28.40 | 22.30 | 23.00 | 0.000% | 11,283,572 | -11.435% |