PRAA
PRA Group, Inc.
stockNASDAQ
Market OpenNov 13, 2026 12:01:30 PM EST
11.84USD-0.337%(-0.04)179,102
PRAA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 11.87 | 12.02 | 11.56 | 11.84 | -0.337% | 179,102 | 0.000% |
| 2026-11-12 | 13.05 | 13.11 | 11.48 | 11.88 | -7.764% | 972,592 | -0.337% |
| 2026-11-11 | 12.08 | 13.12 | 11.89 | 12.88 | +7.692% | 860,446 | -8.075% |
| 2026-11-10 | 12.54 | 13.42 | 11.84 | 11.96 | -5.901% | 1,350,697 | -1.003% |
| 2026-11-09 | 13.02 | 13.75 | 11.96 | 12.71 | -1.625% | 1,530,583 | -6.845% |
| 2026-11-06 | 16.03 | 17.89 | 12.67 | 12.92 | -36.729% | 1,772,942 | -8.359% |
| 2026-11-05 | 20.61 | 21.64 | 19.84 | 20.42 | +1.189% | 602,358 | -42.018% |
| 2026-11-04 | 20.44 | 21.12 | 19.73 | 20.18 | +1.509% | 460,464 | -41.328% |
| 2026-11-03 | 19.74 | 20.28 | 19.24 | 19.88 | +0.709% | 334,264 | -40.443% |
| 2026-11-02 | 19.82 | 20.46 | 19.57 | 19.74 | +1.283% | 260,256 | -40.020% |
| 2026-10-30 | 20.07 | 20.07 | 19.21 | 19.49 | -2.745% | 259,368 | -39.251% |
| 2026-10-29 | 19.68 | 20.26 | 19.68 | 20.04 | +3.139% | 510,284 | -40.918% |
| 2026-10-28 | 19.20 | 19.52 | 19.05 | 19.43 | +1.198% | 395,296 | -39.063% |
| 2026-10-27 | 19.32 | 19.62 | 19.15 | 19.20 | +0.209% | 402,068 | -38.333% |
| 2026-10-26 | 19.21 | 19.54 | 19.12 | 19.16 | +0.446% | 489,197 | -38.205% |
| 2026-10-23 | 19.73 | 19.73 | 18.91 | 19.07 | -4.434% | 459,199 | -37.929% |
| 2026-10-22 | 20.46 | 20.94 | 19.84 | 19.96 | -2.871% | 254,946 | -40.681% |
| 2026-10-21 | 19.93 | 20.56 | 19.63 | 20.55 | +3.683% | 269,742 | -42.384% |
| 2026-10-20 | 19.71 | 20.32 | 19.62 | 19.82 | +1.019% | 239,131 | -40.262% |
| 2026-10-19 | 19.49 | 20.16 | 19.40 | 19.62 | +1.186% | 400,351 | -39.653% |
| 2026-10-16 | 20.01 | 20.40 | 19.33 | 19.39 | -2.807% | 1,013,455 | -38.938% |
| 2026-10-15 | 20.10 | 20.29 | 19.72 | 19.95 | +0.707% | 248,945 | -40.652% |
| 2026-10-14 | 20.08 | 20.46 | 19.63 | 19.81 | -3.224% | 393,781 | -40.232% |
| 2026-10-13 | 20.18 | 20.48 | 20.18 | 20.47 | +2.401% | 323,087 | -42.159% |
| 2026-10-12 | 19.95 | 20.41 | 19.85 | 19.99 | -0.200% | 172,293 | -40.770% |
| 2026-10-09 | 20.30 | 20.65 | 19.94 | 20.03 | -1.427% | 192,872 | -40.889% |
| 2026-10-08 | 20.06 | 20.66 | 19.94 | 20.32 | +0.197% | 388,002 | -41.732% |
| 2026-10-07 | 19.75 | 20.46 | 19.54 | 20.28 | +1.198% | 327,542 | -41.617% |
| 2026-10-06 | 19.60 | 20.06 | 19.26 | 20.04 | +3.246% | 446,102 | -40.918% |
| 2026-10-05 | 19.01 | 19.60 | 18.59 | 19.41 | +2.862% | 417,204 | -39.001% |
| 2026-10-02 | 19.10 | 19.80 | 18.81 | 18.87 | +0.053% | 462,871 | -37.255% |
| 2026-10-01 | 19.37 | 19.55 | 18.72 | 18.86 | -3.232% | 553,470 | -37.222% |
| 2026-09-30 | 19.33 | 19.54 | 19.06 | 19.49 | +0.257% | 421,919 | -39.251% |
| 2026-09-29 | 19.75 | 19.91 | 18.27 | 19.44 | -3.042% | 635,774 | -39.095% |
| 2026-09-28 | 20.65 | 21.05 | 19.46 | 20.05 | -2.906% | 533,464 | -40.948% |
| 2026-09-25 | 20.22 | 20.72 | 20.10 | 20.65 | +2.026% | 365,186 | -42.663% |
| 2026-09-24 | 20.11 | 20.86 | 20.11 | 20.24 | +0.646% | 506,856 | -41.502% |
| 2026-09-23 | 20.39 | 20.39 | 19.60 | 20.11 | -2.284% | 446,039 | -41.124% |
| 2026-09-22 | 20.98 | 21.29 | 20.01 | 20.58 | -0.097% | 449,272 | -42.468% |
| 2026-09-21 | 21.16 | 21.16 | 20.30 | 20.60 | -1.905% | 915,059 | -42.524% |
| 2026-09-18 | 20.38 | 21.21 | 19.80 | 21.00 | +2.090% | 858,556 | -43.619% |
| 2026-09-17 | 20.32 | 20.61 | 19.83 | 20.57 | +2.491% | 618,210 | -42.440% |
| 2026-09-16 | 19.12 | 20.13 | 19.12 | 20.07 | +4.044% | 588,748 | -41.006% |
| 2026-09-15 | 19.23 | 19.48 | 18.86 | 19.29 | -0.516% | 341,028 | -38.621% |
| 2026-09-14 | 18.93 | 19.45 | 18.69 | 19.39 | +2.430% | 344,460 | -38.938% |
| 2026-09-11 | 19.06 | 19.22 | 18.71 | 18.93 | +0.852% | 501,565 | -37.454% |
| 2026-09-10 | 19.03 | 19.06 | 18.50 | 18.77 | -1.933% | 222,024 | -36.921% |
| 2026-09-09 | 18.90 | 19.50 | 18.55 | 19.14 | +0.157% | 676,280 | -38.140% |
| 2026-09-08 | 18.75 | 19.13 | 18.42 | 19.11 | +0.473% | 303,598 | -38.043% |
| 2026-09-04 | 18.69 | 19.41 | 18.44 | 19.02 | +0.158% | 223,198 | -37.750% |
| 2026-09-03 | 18.98 | 19.54 | 18.89 | 18.99 | +1.280% | 214,792 | -37.651% |
| 2026-09-02 | 18.41 | 18.83 | 18.27 | 18.75 | +2.236% | 246,795 | -36.853% |
| 2026-09-01 | 18.66 | 18.72 | 18.26 | 18.34 | -2.550% | 377,943 | -35.442% |
| 2026-08-31 | 19.09 | 19.34 | 18.79 | 18.82 | -1.672% | 352,323 | -37.088% |
| 2026-08-28 | 19.39 | 19.70 | 19.09 | 19.14 | -0.778% | 249,842 | -38.140% |
| 2026-08-27 | 19.28 | 19.43 | 18.85 | 19.29 | -0.823% | 299,087 | -38.621% |
| 2026-08-26 | 19.56 | 19.96 | 19.24 | 19.45 | -1.169% | 299,503 | -39.126% |
| 2026-08-25 | 20.14 | 20.16 | 19.57 | 19.68 | -2.429% | 298,526 | -39.837% |
| 2026-08-24 | 19.88 | 20.30 | 19.65 | 20.17 | +3.013% | 318,927 | -41.299% |
| 2026-08-21 | 18.97 | 19.73 | 18.91 | 19.58 | +5.099% | 434,608 | -39.530% |
| 2026-08-20 | 19.34 | 19.34 | 18.42 | 18.63 | -4.167% | 298,606 | -36.447% |
| 2026-08-19 | 19.62 | 19.99 | 19.32 | 19.44 | -1.069% | 350,543 | -39.095% |
| 2026-08-18 | 20.20 | 20.29 | 19.57 | 19.65 | -2.867% | 327,226 | -39.746% |
| 2026-08-17 | 20.69 | 20.85 | 20.16 | 20.23 | -1.796% | 458,845 | -41.473% |
| 2026-08-14 | 20.21 | 20.99 | 20.01 | 20.60 | +1.728% | 331,237 | -42.524% |
| 2026-08-13 | 19.92 | 21.27 | 19.90 | 20.25 | +3.422% | 427,183 | -41.531% |
| 2026-08-12 | 18.67 | 19.95 | 18.67 | 19.58 | +4.482% | 329,271 | -39.530% |
| 2026-08-11 | 19.26 | 19.31 | 18.33 | 18.74 | -1.160% | 422,541 | -36.820% |
| 2026-08-10 | 19.69 | 20.18 | 18.83 | 18.96 | -4.194% | 849,392 | -37.553% |
| 2026-08-07 | 20.33 | 21.49 | 19.62 | 19.79 | +9.036% | 1,098,913 | -40.172% |
| 2026-08-06 | 17.24 | 18.25 | 17.24 | 18.15 | +5.585% | 473,884 | -34.766% |
| 2026-08-05 | 17.63 | 17.64 | 17.17 | 17.19 | -2.496% | 389,956 | -31.123% |
| 2026-08-04 | 17.39 | 17.80 | 17.25 | 17.63 | +1.032% | 381,596 | -32.842% |
| 2026-08-03 | 17.57 | 17.97 | 17.39 | 17.45 | +0.461% | 292,031 | -32.149% |
| 2026-07-31 | 17.17 | 17.49 | 16.89 | 17.37 | +0.115% | 334,487 | -31.836% |
| 2026-07-30 | 17.46 | 17.57 | 17.02 | 17.35 | -1.476% | 221,735 | -31.758% |
| 2026-07-29 | 17.96 | 18.25 | 17.51 | 17.61 | -2.384% | 440,309 | -32.765% |
| 2026-07-28 | 18.17 | 18.60 | 17.88 | 18.04 | +0.726% | 323,808 | -34.368% |
| 2026-07-27 | 17.15 | 18.16 | 17.15 | 17.91 | +5.477% | 255,227 | -33.892% |
| 2026-07-24 | 16.26 | 17.25 | 16.21 | 16.98 | +5.139% | 722,473 | -30.271% |
| 2026-07-23 | 16.69 | 16.77 | 15.74 | 16.15 | -4.438% | 390,157 | -26.687% |
| 2026-07-22 | 17.36 | 17.41 | 16.67 | 16.90 | -3.207% | 340,664 | -29.941% |
| 2026-07-21 | 17.23 | 17.47 | 17.00 | 17.46 | +0.518% | 350,049 | -32.188% |
| 2026-07-20 | 18.14 | 18.14 | 17.34 | 17.37 | -4.139% | 258,587 | -31.836% |
| 2026-07-17 | 18.24 | 18.44 | 17.74 | 18.12 | -1.575% | 240,141 | -34.658% |
| 2026-07-16 | 18.06 | 18.53 | 18.04 | 18.41 | +2.108% | 324,400 | -35.687% |
| 2026-07-15 | 18.16 | 18.31 | 17.83 | 18.03 | +0.390% | 261,083 | -34.332% |
| 2026-07-14 | 18.05 | 18.44 | 17.79 | 17.96 | -1.804% | 278,529 | -34.076% |
| 2026-07-13 | 18.73 | 18.90 | 18.23 | 18.29 | -1.082% | 228,309 | -35.265% |
| 2026-07-10 | 18.31 | 18.59 | 18.27 | 18.49 | +1.204% | 174,183 | -35.965% |
| 2026-07-09 | 17.51 | 18.36 | 17.12 | 18.27 | +4.340% | 257,852 | -35.194% |
| 2026-07-08 | 17.84 | 17.92 | 17.30 | 17.51 | -2.884% | 431,256 | -32.381% |
| 2026-07-07 | 18.54 | 18.62 | 17.36 | 18.03 | -1.637% | 341,862 | -34.332% |
| 2026-07-06 | 18.16 | 18.44 | 17.83 | 18.33 | +0.274% | 419,906 | -35.406% |
| 2026-07-02 | 19.23 | 19.41 | 18.22 | 18.28 | -4.443% | 420,797 | -35.230% |
| 2026-07-01 | 19.19 | 19.48 | 19.05 | 19.13 | +0.737% | 471,353 | -38.108% |
| 2026-06-30 | 18.59 | 19.02 | 18.20 | 18.99 | +1.280% | 517,054 | -37.651% |
| 2026-06-29 | 18.98 | 19.00 | 18.27 | 18.75 | -0.951% | 510,476 | -36.853% |
| 2026-06-26 | 18.28 | 18.98 | 17.75 | 18.93 | +4.125% | 1,062,756 | -37.454% |
| 2026-06-25 | 18.00 | 18.25 | 17.75 | 18.18 | +1.000% | 603,436 | -34.873% |
| 2026-06-24 | 17.84 | 18.35 | 17.70 | 18.00 | +2.273% | 999,443 | -34.222% |
| 2026-06-23 | 16.01 | 17.62 | 15.87 | 17.60 | +10.971% | 873,307 | -32.727% |
| 2026-06-22 | 14.99 | 15.95 | 14.85 | 15.86 | +6.158% | 1,028,247 | -25.347% |
| 2026-06-18 | 15.07 | 15.54 | 14.70 | 14.94 | -0.400% | 6,534,961 | -20.750% |
| 2026-06-17 | 15.52 | 15.98 | 14.56 | 15.00 | -4.153% | 1,213,282 | -21.067% |
| 2026-06-16 | 15.64 | 16.05 | 15.50 | 15.65 | +0.968% | 1,002,267 | -24.345% |
| 2026-06-15 | 15.82 | 15.89 | 15.36 | 15.50 | -1.211% | 559,489 | -23.613% |
| 2026-06-12 | 15.50 | 15.87 | 15.32 | 15.69 | +1.095% | 580,428 | -24.538% |
| 2026-06-11 | 15.24 | 15.56 | 14.44 | 15.52 | +1.837% | 609,453 | -23.711% |
| 2026-06-10 | 15.50 | 15.50 | 15.04 | 15.24 | -1.931% | 496,311 | -22.310% |
| 2026-06-09 | 15.22 | 15.79 | 15.16 | 15.54 | +2.237% | 618,666 | -23.810% |
| 2026-06-08 | 16.14 | 16.14 | 14.73 | 15.20 | -5.059% | 956,564 | -22.105% |
| 2026-06-05 | 15.09 | 16.04 | 15.07 | 16.01 | +6.449% | 582,149 | -26.046% |
| 2026-06-04 | 14.22 | 15.06 | 14.22 | 15.04 | +7.275% | 362,156 | -21.277% |
| 2026-06-03 | 14.43 | 14.52 | 13.97 | 14.02 | -2.909% | 444,915 | -15.549% |
| 2026-06-02 | 14.61 | 14.78 | 14.20 | 14.44 | -2.168% | 335,717 | -18.006% |
| 2026-06-01 | 15.24 | 15.37 | 14.71 | 14.76 | -3.277% | 955,440 | -19.783% |
| 2026-05-29 | 15.41 | 15.68 | 14.85 | 15.26 | -0.973% | 802,985 | -22.412% |
| 2026-05-28 | 15.05 | 15.76 | 15.05 | 15.41 | +2.392% | 541,753 | -23.167% |
| 2026-05-27 | 15.04 | 15.31 | 14.56 | 15.05 | +0.066% | 449,491 | -21.329% |
| 2026-05-26 | 14.64 | 15.19 | 14.64 | 15.04 | +2.732% | 372,181 | -21.277% |
| 2026-05-22 | 14.69 | 15.20 | 14.36 | 14.64 | +0.137% | 436,084 | -19.126% |
| 2026-05-21 | 14.40 | 14.83 | 14.08 | 14.62 | +0.550% | 413,982 | -19.015% |
| 2026-05-20 | 14.72 | 14.97 | 14.26 | 14.54 | -1.156% | 483,684 | -18.569% |
| 2026-05-19 | 15.09 | 15.09 | 14.49 | 14.71 | -1.009% | 548,299 | -19.511% |
| 2026-05-18 | 15.05 | 15.68 | 14.75 | 14.86 | -1.979% | 542,667 | -20.323% |
| 2026-05-15 | 14.68 | 15.63 | 14.28 | 15.16 | +2.989% | 634,580 | -21.900% |
| 2026-05-14 | 14.88 | 15.34 | 14.58 | 14.72 | +0.136% | 1,333,184 | -19.565% |
| 2026-05-13 | 16.56 | 16.75 | 14.56 | 14.70 | -12.396% | 953,041 | -19.456% |
| 2026-05-12 | 17.14 | 17.35 | 16.64 | 16.78 | -2.100% | 768,022 | -29.440% |
| 2026-05-11 | 19.13 | 19.93 | 16.85 | 17.14 | -10.636% | 820,760 | -30.922% |
| 2026-05-08 | 20.57 | 20.76 | 16.69 | 19.18 | -8.142% | 1,314,421 | -38.269% |
| 2026-05-07 | 21.54 | 21.69 | 20.74 | 20.88 | -1.926% | 646,785 | -43.295% |
| 2026-05-06 | 21.51 | 21.66 | 21.20 | 21.29 | -0.421% | 333,448 | -44.387% |
| 2026-05-05 | 21.60 | 21.86 | 21.28 | 21.38 | -0.047% | 343,259 | -44.621% |
| 2026-05-04 | 22.08 | 22.34 | 20.38 | 21.39 | -3.779% | 442,909 | -44.647% |
| 2026-05-01 | 22.09 | 22.55 | 21.82 | 22.23 | +2.019% | 458,699 | -46.739% |
| 2026-04-30 | 22.04 | 22.15 | 21.52 | 21.79 | -0.548% | 461,118 | -45.663% |
| 2026-04-29 | 22.11 | 22.40 | 21.48 | 21.91 | -1.173% | 291,023 | -45.961% |
| 2026-04-28 | 22.09 | 22.48 | 21.95 | 22.17 | +1.048% | 280,683 | -46.594% |
| 2026-04-27 | 21.19 | 22.10 | 21.14 | 21.94 | +3.735% | 268,653 | -46.035% |
| 2026-04-24 | 20.70 | 21.22 | 20.47 | 21.15 | +1.977% | 249,212 | -44.019% |
| 2026-04-23 | 20.85 | 20.93 | 20.39 | 20.74 | -1.002% | 358,489 | -42.912% |
| 2026-04-22 | 21.10 | 21.23 | 20.79 | 20.95 | -0.191% | 327,548 | -43.484% |
| 2026-04-21 | 21.38 | 21.72 | 20.97 | 20.99 | -1.686% | 336,154 | -43.592% |
| 2026-04-20 | 21.08 | 21.39 | 21.03 | 21.35 | +1.233% | 200,198 | -44.543% |
| 2026-04-17 | 20.84 | 21.45 | 20.70 | 21.09 | +3.484% | 259,702 | -43.860% |
| 2026-04-16 | 20.44 | 20.79 | 20.07 | 20.38 | -0.488% | 449,419 | -41.904% |
| 2026-04-15 | 19.95 | 20.65 | 19.88 | 20.48 | +3.226% | 258,178 | -42.188% |
| 2026-04-14 | 19.64 | 19.93 | 19.56 | 19.84 | +1.121% | 237,304 | -40.323% |
| 2026-04-13 | 18.99 | 19.70 | 18.99 | 19.62 | +2.615% | 384,181 | -39.653% |
| 2026-04-10 | 19.20 | 19.44 | 18.84 | 19.12 | -0.417% | 182,926 | -38.075% |
| 2026-04-09 | 18.77 | 19.22 | 18.47 | 19.20 | +1.965% | 271,834 | -38.333% |
| 2026-04-08 | 19.12 | 19.21 | 18.62 | 18.83 | +2.281% | 240,304 | -37.122% |
| 2026-04-07 | 17.99 | 18.45 | 17.92 | 18.41 | +2.051% | 236,745 | -35.687% |
| 2026-04-06 | 17.68 | 18.23 | 17.58 | 18.04 | +1.462% | 234,060 | -34.368% |
| 2026-04-02 | 17.43 | 18.01 | 17.20 | 17.78 | 0.000% | 269,066 | -33.408% |
| 2026-04-01 | 17.59 | 17.99 | 17.48 | 17.78 | +1.600% | 228,215 | -33.408% |
| 2026-03-31 | 17.47 | 17.91 | 17.25 | 17.50 | +1.508% | 290,393 | -32.343% |
| 2026-03-30 | 17.03 | 17.44 | 16.69 | 17.24 | +2.315% | 354,572 | -31.323% |
| 2026-03-27 | 17.37 | 17.59 | 16.67 | 16.85 | -4.316% | 369,827 | -29.733% |
| 2026-03-26 | 17.65 | 18.07 | 17.43 | 17.61 | -1.234% | 255,909 | -32.765% |
| 2026-03-25 | 18.00 | 18.07 | 17.52 | 17.83 | +0.112% | 325,041 | -33.595% |
| 2026-03-24 | 18.18 | 18.67 | 17.78 | 17.81 | -3.101% | 319,183 | -33.520% |
| 2026-03-23 | 17.72 | 18.67 | 17.72 | 18.38 | +5.269% | 435,189 | -35.582% |
| 2026-03-20 | 17.71 | 18.03 | 17.40 | 17.46 | -1.745% | 936,290 | -32.188% |
| 2026-03-19 | 17.30 | 18.04 | 17.11 | 17.77 | +1.369% | 350,429 | -33.371% |
| 2026-03-18 | 17.35 | 17.72 | 17.14 | 17.53 | -0.228% | 413,862 | -32.459% |
| 2026-03-17 | 17.29 | 17.66 | 17.13 | 17.57 | +2.688% | 356,695 | -32.612% |
| 2026-03-16 | 17.00 | 17.44 | 16.96 | 17.11 | +2.271% | 498,843 | -30.801% |
| 2026-03-13 | 16.86 | 17.32 | 16.64 | 16.73 | -0.771% | 469,533 | -29.229% |
| 2026-03-12 | 16.83 | 17.27 | 16.65 | 16.86 | -1.920% | 607,422 | -29.775% |
| 2026-03-11 | 18.27 | 18.44 | 16.93 | 17.19 | -6.168% | 405,174 | -31.123% |
| 2026-03-10 | 18.07 | 18.49 | 17.80 | 18.32 | +0.055% | 586,461 | -35.371% |
| 2026-03-09 | 18.00 | 18.60 | 17.83 | 18.31 | +0.882% | 707,478 | -35.336% |
| 2026-03-06 | 18.67 | 19.10 | 17.60 | 18.15 | -3.765% | 869,507 | -34.766% |
| 2026-03-05 | 16.81 | 18.96 | 16.72 | 18.86 | +10.616% | 998,348 | -37.222% |
| 2026-03-04 | 16.91 | 17.15 | 16.61 | 17.05 | +0.531% | 451,747 | -30.557% |
| 2026-03-03 | 16.33 | 17.29 | 16.14 | 16.96 | +1.254% | 829,671 | -30.189% |
| 2026-03-02 | 15.21 | 16.82 | 15.04 | 16.75 | +6.349% | 1,227,046 | -29.313% |
| 2026-02-27 | 15.28 | 16.51 | 14.50 | 15.75 | +24.309% | 2,626,340 | -24.825% |
| 2026-02-26 | 11.93 | 12.73 | 11.88 | 12.67 | +8.291% | 844,410 | -6.551% |
| 2026-02-25 | 11.01 | 11.72 | 10.98 | 11.70 | +8.133% | 545,150 | +1.197% |
| 2026-02-24 | 10.49 | 10.88 | 10.37 | 10.82 | +3.839% | 535,982 | +9.427% |
| 2026-02-23 | 10.63 | 10.75 | 10.25 | 10.42 | -3.340% | 493,826 | +13.628% |
| 2026-02-20 | 11.35 | 11.36 | 10.59 | 10.78 | -5.934% | 597,813 | +9.833% |
| 2026-02-19 | 11.35 | 11.65 | 11.13 | 11.46 | -0.087% | 467,765 | +3.316% |
| 2026-02-18 | 11.01 | 11.52 | 10.85 | 11.47 | +4.273% | 459,352 | +3.226% |
| 2026-02-17 | 10.87 | 11.16 | 10.72 | 11.00 | +1.289% | 583,752 | +7.636% |
| 2026-02-13 | 10.70 | 10.94 | 10.49 | 10.86 | +1.495% | 684,791 | +9.024% |
| 2026-02-12 | 10.99 | 11.29 | 10.33 | 10.70 | -1.925% | 790,070 | +10.654% |
| 2026-02-11 | 11.36 | 11.36 | 10.82 | 10.91 | -3.877% | 481,063 | +8.524% |
| 2026-02-10 | 11.21 | 11.64 | 11.20 | 11.35 | +1.069% | 531,430 | +4.317% |
| 2026-02-09 | 11.38 | 11.60 | 11.21 | 11.23 | -1.921% | 396,873 | +5.432% |
| 2026-02-06 | 11.43 | 11.80 | 11.27 | 11.45 | +1.507% | 719,640 | +3.406% |
| 2026-02-05 | 11.58 | 11.75 | 10.99 | 11.28 | -2.506% | 878,083 | +4.965% |
| 2026-02-04 | 12.02 | 12.16 | 11.51 | 11.57 | -3.503% | 636,599 | +2.334% |
| 2026-02-03 | 12.75 | 13.02 | 11.75 | 11.99 | -6.838% | 717,048 | -1.251% |
| 2026-02-02 | 12.75 | 13.17 | 12.64 | 12.87 | +0.625% | 637,337 | -8.003% |
| 2026-01-30 | 12.68 | 12.86 | 12.31 | 12.79 | 0.000% | 602,753 | -7.428% |
| 2026-01-29 | 13.04 | 13.09 | 12.53 | 12.79 | -1.274% | 737,185 | -7.428% |
| 2026-01-28 | 15.16 | 15.16 | 12.90 | 12.96 | -18.058% | 1,133,622 | -8.607% |
| 2026-01-27 | 16.14 | 16.16 | 15.56 | 15.81 | -2.226% | 247,629 | -25.111% |
| 2026-01-26 | 15.85 | 16.32 | 15.77 | 16.17 | +1.634% | 192,857 | -26.778% |
| 2026-01-23 | 16.51 | 16.58 | 15.81 | 15.91 | -4.502% | 181,605 | -25.581% |
| 2026-01-22 | 16.55 | 17.27 | 16.52 | 16.66 | +1.709% | 298,639 | -28.932% |
| 2026-01-21 | 15.76 | 16.39 | 15.76 | 16.38 | +4.000% | 274,257 | -27.717% |
| 2026-01-20 | 16.19 | 16.33 | 15.71 | 15.75 | -5.349% | 228,938 | -24.825% |
| 2026-01-16 | 16.52 | 16.70 | 16.46 | 16.64 | +0.544% | 236,472 | -28.846% |
| 2026-01-15 | 16.52 | 16.96 | 16.39 | 16.55 | +0.486% | 329,750 | -28.459% |
| 2026-01-14 | 16.53 | 16.67 | 16.19 | 16.47 | -0.663% | 247,093 | -28.112% |
| 2026-01-13 | 16.72 | 16.79 | 16.45 | 16.58 | -0.719% | 276,658 | -28.589% |
| 2026-01-12 | 17.37 | 17.37 | 16.59 | 16.70 | -4.843% | 215,894 | -29.102% |
| 2026-01-09 | 17.12 | 17.78 | 16.88 | 17.55 | +2.572% | 240,772 | -32.536% |
| 2026-01-08 | 16.75 | 17.15 | 16.69 | 17.11 | +1.303% | 240,763 | -30.801% |
| 2026-01-07 | 17.14 | 17.16 | 16.56 | 16.89 | -0.589% | 345,430 | -29.899% |
| 2026-01-06 | 17.62 | 17.62 | 16.79 | 16.99 | -3.903% | 280,271 | -30.312% |
| 2026-01-05 | 17.42 | 18.02 | 17.42 | 17.68 | +1.144% | 244,449 | -33.032% |
| 2026-01-02 | 17.76 | 17.76 | 17.29 | 17.48 | -1.187% | 274,403 | -32.265% |
| 2025-12-31 | 17.72 | 17.74 | 17.39 | 17.69 | -0.169% | 232,573 | -33.070% |
| 2025-12-30 | 17.65 | 17.81 | 17.52 | 17.72 | +0.056% | 162,973 | -33.183% |
| 2025-12-29 | 17.65 | 17.77 | 17.03 | 17.71 | +0.511% | 263,088 | -33.145% |
| 2025-12-26 | 17.48 | 17.73 | 17.39 | 17.62 | +0.571% | 146,843 | -32.804% |
| 2025-12-24 | 17.36 | 17.67 | 17.26 | 17.52 | +0.864% | 117,842 | -32.420% |
| 2025-12-23 | 17.51 | 17.61 | 16.97 | 17.37 | -0.856% | 337,852 | -31.836% |
| 2025-12-22 | 16.96 | 17.55 | 16.94 | 17.52 | +3.424% | 373,500 | -32.420% |
| 2025-12-19 | 16.71 | 17.10 | 16.59 | 16.94 | +0.713% | 1,905,487 | -30.106% |
| 2025-12-18 | 16.96 | 16.97 | 16.55 | 16.82 | 0.000% | 485,974 | -29.608% |
| 2025-12-17 | 16.91 | 17.29 | 16.75 | 16.82 | -0.532% | 492,634 | -29.608% |
| 2025-12-16 | 16.69 | 17.31 | 16.63 | 16.91 | +1.684% | 498,536 | -29.982% |
| 2025-12-15 | 17.44 | 17.75 | 16.48 | 16.63 | -4.315% | 405,741 | -28.803% |
| 2025-12-12 | 18.16 | 18.17 | 17.29 | 17.38 | -3.498% | 440,311 | -31.876% |
| 2025-12-11 | 18.11 | 18.35 | 17.78 | 18.01 | -0.332% | 383,931 | -34.259% |
| 2025-12-10 | 17.22 | 18.37 | 17.04 | 18.07 | +4.754% | 369,659 | -34.477% |
| 2025-12-09 | 17.29 | 17.49 | 16.77 | 17.25 | -0.576% | 309,799 | -31.362% |
| 2025-12-08 | 17.30 | 17.47 | 17.03 | 17.35 | +1.581% | 236,938 | -31.758% |
| 2025-12-05 | 17.21 | 17.38 | 17.00 | 17.08 | -0.871% | 247,343 | -30.679% |
| 2025-12-04 | 17.01 | 17.30 | 16.98 | 17.23 | +0.819% | 193,906 | -31.283% |
| 2025-12-03 | 16.68 | 17.11 | 16.58 | 17.09 | +3.138% | 283,197 | -30.720% |
| 2025-12-02 | 16.32 | 16.66 | 15.90 | 16.57 | +1.719% | 493,482 | -28.546% |
| 2025-12-01 | 15.98 | 16.34 | 15.70 | 16.29 | +0.556% | 296,272 | -27.317% |
| 2025-11-28 | 16.30 | 16.46 | 16.07 | 16.20 | -0.491% | 159,265 | -26.914% |
| 2025-11-26 | 15.91 | 16.57 | 15.85 | 16.28 | +1.941% | 456,235 | -27.273% |
| 2025-11-25 | 15.29 | 16.05 | 15.26 | 15.97 | +5.135% | 690,580 | -25.861% |
| 2025-11-24 | 15.47 | 15.47 | 15.04 | 15.19 | -2.252% | 714,651 | -22.054% |
| 2025-11-21 | 15.33 | 15.96 | 15.25 | 15.54 | +1.969% | 496,144 | -23.810% |
| 2025-11-20 | 16.24 | 16.48 | 15.13 | 15.24 | -5.926% | 392,082 | -22.310% |
| 2025-11-19 | 16.31 | 16.54 | 15.97 | 16.20 | -0.978% | 362,629 | -26.914% |
| 2025-11-18 | 15.97 | 16.39 | 15.93 | 16.36 | +2.186% | 402,473 | -27.628% |
| 2025-11-17 | 16.31 | 16.56 | 15.72 | 16.01 | -1.960% | 450,952 | -26.046% |
| 2025-11-14 | 15.83 | 16.39 | 15.71 | 16.33 | +2.511% | 372,683 | -27.495% |
| 2025-11-13 | 15.89 | 16.25 | 15.76 | 15.93 | -0.188% | 538,357 | -25.675% |
| 2025-11-12 | 15.95 | 16.32 | 15.75 | 15.96 | -0.250% | 378,511 | -25.815% |
| 2025-11-11 | 15.38 | 16.04 | 15.18 | 16.00 | +4.918% | 459,124 | -26.000% |
| 2025-11-10 | 14.89 | 15.60 | 14.70 | 15.25 | +3.425% | 607,661 | -22.361% |
| 2025-11-07 | 13.72 | 14.98 | 13.63 | 14.74 | +7.943% | 634,169 | -19.702% |
| 2025-11-06 | 13.66 | 14.31 | 13.60 | 13.66 | +0.775% | 462,445 | -13.324% |
| 2025-11-05 | 13.05 | 13.89 | 12.83 | 13.55 | +3.949% | 644,409 | -12.652% |
| 2025-11-04 | 14.29 | 14.32 | 12.29 | 13.04 | -10.990% | 999,760 | -9.202% |
| 2025-11-03 | 13.72 | 14.70 | 13.41 | 14.65 | +6.856% | 466,612 | -19.181% |
| 2025-10-31 | 13.65 | 13.84 | 13.56 | 13.71 | -0.146% | 265,986 | -13.640% |
| 2025-10-30 | 13.83 | 14.29 | 13.69 | 13.73 | -1.436% | 295,284 | -13.765% |
| 2025-10-29 | 14.55 | 14.57 | 13.73 | 13.93 | -4.915% | 242,411 | -15.004% |
| 2025-10-28 | 14.66 | 14.74 | 14.44 | 14.65 | -0.947% | 246,767 | -19.181% |
| 2025-10-27 | 14.82 | 14.98 | 14.61 | 14.79 | +0.203% | 174,524 | -19.946% |
| 2025-10-24 | 14.48 | 14.84 | 14.46 | 14.76 | +3.145% | 199,875 | -19.783% |
| 2025-10-23 | 14.23 | 14.39 | 14.05 | 14.31 | +0.775% | 239,348 | -17.261% |
| 2025-10-22 | 14.06 | 14.27 | 13.97 | 14.20 | +1.212% | 270,499 | -16.620% |
| 2025-10-21 | 13.75 | 14.18 | 13.70 | 14.03 | +2.036% | 223,740 | -15.609% |
| 2025-10-20 | 13.68 | 13.81 | 13.49 | 13.75 | +1.626% | 341,414 | -13.891% |
| 2025-10-17 | 13.27 | 13.67 | 13.27 | 13.53 | +1.500% | 271,017 | -12.491% |
| 2025-10-16 | 14.08 | 14.19 | 13.25 | 13.33 | -4.444% | 267,061 | -11.178% |
| 2025-10-15 | 14.49 | 14.60 | 13.94 | 13.95 | -2.516% | 263,489 | -15.125% |
| 2025-10-14 | 13.44 | 14.44 | 13.44 | 14.31 | +5.143% | 530,342 | -17.261% |
| 2025-10-13 | 13.55 | 13.73 | 13.37 | 13.61 | +1.643% | 258,805 | -13.005% |
| 2025-10-10 | 13.76 | 14.00 | 13.37 | 13.39 | -2.476% | 279,209 | -11.576% |
| 2025-10-09 | 13.89 | 13.95 | 13.62 | 13.73 | -1.506% | 227,341 | -13.765% |
| 2025-10-08 | 13.90 | 14.23 | 13.82 | 13.94 | +0.432% | 269,992 | -15.065% |
| 2025-10-07 | 14.10 | 14.20 | 13.79 | 13.88 | -1.977% | 283,520 | -14.697% |
| 2025-10-06 | 14.90 | 15.36 | 14.11 | 14.16 | -4.646% | 439,466 | -16.384% |
| 2025-10-03 | 15.04 | 15.28 | 14.79 | 14.85 | -1.263% | 281,424 | -20.269% |
| 2025-10-02 | 15.16 | 15.25 | 14.90 | 15.04 | -1.118% | 275,310 | -21.277% |
| 2025-10-01 | 15.37 | 15.58 | 15.02 | 15.21 | -1.490% | 265,007 | -22.156% |
| 2025-09-30 | 15.85 | 16.03 | 14.93 | 15.44 | -3.379% | 333,219 | -23.316% |
| 2025-09-29 | 16.17 | 16.21 | 15.72 | 15.98 | -0.374% | 340,161 | -25.907% |
| 2025-09-26 | 15.92 | 16.10 | 15.78 | 16.04 | +0.881% | 223,437 | -26.185% |
| 2025-09-25 | 15.73 | 15.94 | 15.54 | 15.90 | +0.189% | 205,488 | -25.535% |
| 2025-09-24 | 16.44 | 16.54 | 15.83 | 15.87 | -3.467% | 196,209 | -25.394% |
| 2025-09-23 | 16.86 | 17.06 | 16.37 | 16.44 | -1.557% | 484,806 | -27.981% |
| 2025-09-22 | 16.53 | 16.96 | 16.50 | 16.70 | +0.724% | 448,526 | -29.102% |
| 2025-09-19 | 17.37 | 17.37 | 16.50 | 16.58 | -4.106% | 950,322 | -28.589% |
| 2025-09-18 | 16.83 | 17.40 | 16.72 | 17.29 | +3.533% | 464,045 | -31.521% |
| 2025-09-17 | 16.57 | 17.46 | 16.42 | 16.70 | +0.663% | 435,425 | -29.102% |
| 2025-09-16 | 16.68 | 16.76 | 16.41 | 16.59 | -0.480% | 323,296 | -28.632% |
| 2025-09-15 | 16.89 | 17.02 | 16.61 | 16.67 | -0.892% | 265,179 | -28.974% |
| 2025-09-12 | 17.17 | 17.33 | 16.77 | 16.82 | -2.887% | 182,677 | -29.608% |
| 2025-09-11 | 16.66 | 17.36 | 16.66 | 17.32 | +3.713% | 246,418 | -31.640% |
| 2025-09-10 | 16.83 | 16.88 | 16.57 | 16.70 | -1.183% | 178,564 | -29.102% |
| 2025-09-09 | 17.23 | 17.23 | 16.88 | 16.90 | -1.801% | 176,737 | -29.941% |
| 2025-09-08 | 17.25 | 17.40 | 16.84 | 17.21 | +0.175% | 215,788 | -31.203% |
| 2025-09-05 | 17.08 | 17.45 | 16.92 | 17.18 | +1.297% | 181,521 | -31.083% |
| 2025-09-04 | 16.93 | 16.98 | 16.70 | 16.96 | +0.474% | 151,746 | -30.189% |
| 2025-09-03 | 16.73 | 16.98 | 16.70 | 16.88 | -0.118% | 164,322 | -29.858% |
| 2025-09-02 | 16.81 | 16.91 | 16.64 | 16.90 | -1.112% | 171,733 | -29.941% |
| 2025-08-29 | 16.95 | 17.15 | 16.88 | 17.09 | +0.826% | 163,564 | -30.720% |
| 2025-08-28 | 17.18 | 17.38 | 16.84 | 16.95 | -0.819% | 230,714 | -30.147% |
| 2025-08-27 | 17.02 | 17.30 | 16.97 | 17.09 | -0.292% | 149,878 | -30.720% |
| 2025-08-26 | 17.23 | 17.33 | 17.09 | 17.14 | -0.580% | 205,493 | -30.922% |
| 2025-08-25 | 17.22 | 17.39 | 17.12 | 17.24 | -0.577% | 232,970 | -31.323% |
| 2025-08-22 | 16.29 | 17.49 | 16.21 | 17.34 | +7.169% | 320,255 | -31.719% |
| 2025-08-21 | 16.07 | 16.23 | 15.99 | 16.18 | -0.369% | 193,321 | -26.823% |
| 2025-08-20 | 16.64 | 16.74 | 16.14 | 16.24 | -2.345% | 171,025 | -27.094% |
| 2025-08-19 | 16.40 | 16.63 | 16.32 | 16.63 | +1.962% | 203,342 | -28.803% |
| 2025-08-18 | 16.14 | 16.34 | 15.97 | 16.31 | +0.679% | 307,072 | -27.406% |
| 2025-08-15 | 16.62 | 16.67 | 15.86 | 16.20 | -1.878% | 373,628 | -26.914% |
| 2025-08-14 | 16.31 | 16.55 | 16.16 | 16.51 | -0.722% | 210,672 | -28.286% |
| 2025-08-13 | 16.28 | 16.65 | 16.10 | 16.63 | +2.908% | 296,056 | -28.803% |
| 2025-08-12 | 15.88 | 16.29 | 15.38 | 16.16 | +5.828% | 304,408 | -26.733% |
| 2025-08-11 | 15.41 | 15.61 | 15.22 | 15.27 | -0.909% | 251,231 | -22.462% |
| 2025-08-08 | 15.71 | 16.54 | 15.19 | 15.41 | -1.596% | 266,504 | -23.167% |
| 2025-08-07 | 15.80 | 16.00 | 15.59 | 15.66 | +0.192% | 357,986 | -24.393% |
| 2025-08-06 | 15.59 | 15.82 | 15.20 | 15.63 | +0.450% | 379,415 | -24.248% |
| 2025-08-05 | 18.57 | 18.57 | 15.45 | 15.56 | -0.448% | 951,314 | -23.907% |
| 2025-08-04 | 15.23 | 15.70 | 15.15 | 15.63 | +3.785% | 370,466 | -24.248% |
| 2025-08-01 | 14.80 | 15.10 | 14.55 | 15.06 | -0.921% | 380,767 | -21.381% |
| 2025-07-31 | 15.33 | 15.55 | 15.04 | 15.20 | -2.188% | 355,811 | -22.105% |
| 2025-07-30 | 15.94 | 15.98 | 15.40 | 15.54 | -0.893% | 246,147 | -23.810% |
| 2025-07-29 | 15.71 | 15.93 | 15.59 | 15.68 | +0.192% | 288,857 | -24.490% |
| 2025-07-28 | 15.76 | 15.81 | 15.56 | 15.65 | -0.635% | 245,754 | -24.345% |
| 2025-07-25 | 15.95 | 16.02 | 15.70 | 15.75 | -1.192% | 252,522 | -24.825% |
| 2025-07-24 | 16.36 | 16.38 | 15.93 | 15.94 | -2.746% | 277,073 | -25.721% |
| 2025-07-23 | 15.97 | 16.49 | 15.79 | 16.39 | +3.932% | 301,333 | -27.761% |
| 2025-07-22 | 15.45 | 15.99 | 15.45 | 15.77 | +1.939% | 276,937 | -24.921% |
| 2025-07-21 | 15.76 | 15.82 | 15.46 | 15.47 | -0.706% | 262,179 | -23.465% |
| 2025-07-18 | 15.99 | 16.16 | 15.48 | 15.58 | -1.827% | 296,587 | -24.005% |
| 2025-07-17 | 15.44 | 15.99 | 15.30 | 15.87 | +2.189% | 287,453 | -25.394% |
| 2025-07-16 | 15.44 | 15.61 | 15.19 | 15.53 | +0.910% | 449,799 | -23.760% |
| 2025-07-15 | 15.91 | 15.92 | 15.39 | 15.39 | -2.963% | 260,913 | -23.067% |
| 2025-07-14 | 15.71 | 15.87 | 15.43 | 15.86 | +0.443% | 220,969 | -25.347% |
| 2025-07-11 | 16.34 | 16.34 | 15.69 | 15.79 | -2.771% | 269,667 | -25.016% |
| 2025-07-10 | 16.07 | 16.41 | 15.24 | 16.24 | +0.870% | 333,259 | -27.094% |
| 2025-07-09 | 15.85 | 16.19 | 15.76 | 16.10 | +1.834% | 328,351 | -26.460% |
| 2025-07-08 | 15.53 | 16.10 | 15.46 | 15.81 | +2.796% | 402,148 | -25.111% |
| 2025-07-07 | 15.39 | 15.74 | 15.29 | 15.38 | -1.536% | 263,103 | -23.017% |
| 2025-07-03 | 15.52 | 15.74 | 15.50 | 15.62 | +1.560% | 203,209 | -24.200% |
| 2025-07-02 | 15.22 | 15.60 | 15.20 | 15.38 | +1.184% | 294,997 | -23.017% |
| 2025-07-01 | 14.62 | 15.66 | 14.62 | 15.20 | +3.051% | 294,723 | -22.105% |
| 2025-06-30 | 15.25 | 15.25 | 14.73 | 14.75 | -2.253% | 334,243 | -19.729% |
| 2025-06-27 | 15.28 | 15.44 | 14.92 | 15.09 | -0.984% | 568,407 | -21.537% |
| 2025-06-26 | 14.85 | 15.92 | 14.69 | 15.24 | +2.695% | 798,696 | -22.310% |
| 2025-06-25 | 15.36 | 15.36 | 14.83 | 14.84 | -2.943% | 357,649 | -20.216% |
| 2025-06-24 | 15.00 | 15.40 | 14.93 | 15.29 | +3.661% | 529,124 | -22.564% |
| 2025-06-23 | 14.60 | 14.79 | 14.24 | 14.75 | +0.477% | 752,832 | -19.729% |
| 2025-06-20 | 14.68 | 14.94 | 14.51 | 14.68 | +0.273% | 1,344,247 | -19.346% |
| 2025-06-18 | 14.42 | 14.80 | 14.11 | 14.64 | +1.455% | 452,778 | -19.126% |
| 2025-06-17 | 14.50 | 14.80 | 14.36 | 14.43 | -1.903% | 628,265 | -17.949% |
| 2025-06-16 | 14.76 | 14.98 | 14.65 | 14.71 | +1.100% | 456,816 | -19.511% |
| 2025-06-13 | 14.56 | 14.82 | 14.46 | 14.55 | -2.545% | 389,537 | -18.625% |
| 2025-06-12 | 15.00 | 15.14 | 14.65 | 14.93 | -1.322% | 352,783 | -20.697% |
| 2025-06-11 | 15.13 | 15.46 | 14.94 | 15.13 | +0.465% | 459,834 | -21.745% |
| 2025-06-10 | 14.78 | 15.19 | 14.61 | 15.06 | +2.799% | 441,968 | -21.381% |
| 2025-06-09 | 14.80 | 14.97 | 14.48 | 14.65 | -0.272% | 325,863 | -19.181% |
| 2025-06-06 | 14.38 | 14.83 | 14.36 | 14.69 | +3.524% | 491,256 | -19.401% |
| 2025-06-05 | 14.37 | 14.55 | 14.10 | 14.19 | -1.390% | 391,576 | -16.561% |
| 2025-06-04 | 14.39 | 14.62 | 14.27 | 14.39 | -0.208% | 482,022 | -17.721% |
| 2025-06-03 | 14.06 | 14.50 | 13.86 | 14.42 | +2.633% | 675,229 | -17.892% |
| 2025-06-02 | 14.16 | 14.17 | 13.79 | 14.05 | -0.987% | 489,537 | -15.730% |
| 2025-05-30 | 14.11 | 14.30 | 13.94 | 14.19 | +0.071% | 450,087 | -16.561% |
| 2025-05-29 | 13.96 | 14.37 | 13.80 | 14.18 | +2.457% | 512,611 | -16.502% |
| 2025-05-28 | 13.89 | 14.09 | 13.75 | 13.84 | 0.000% | 425,530 | -14.451% |