PTRN
Pattern Group Inc. Series A Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
17.32USD-0.403%(-0.07)1,115,678
Pre-marketOct 2, 2026 8:57:30 AM EDT
17.45USD+0.374%(+0.07)
After-hoursOct 2, 2026 4:45:30 PM EDT
17.45USD+0.780%(+0.14)
PTRN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.5900 | 17.7500 | 17.1700 | 17.3300 | -0.402% | 1,115,888 | 0.000% |
| 2026-10-01 | 17.1600 | 17.6000 | 16.7700 | 17.4000 | +1.399% | 1,811,183 | -0.402% |
| 2026-09-30 | 17.0100 | 17.8700 | 17.0100 | 17.1600 | +1.599% | 2,217,559 | +0.991% |
| 2026-09-29 | 16.9600 | 17.1200 | 16.7100 | 16.8900 | +0.716% | 1,393,237 | +2.605% |
| 2026-09-28 | 16.7700 | 17.0100 | 16.2300 | 16.7700 | -1.469% | 1,674,522 | +3.339% |
| 2026-09-25 | 17.8600 | 18.0800 | 16.9100 | 17.0200 | -5.128% | 2,100,675 | +1.821% |
| 2026-09-24 | 19.3300 | 19.6900 | 17.5200 | 17.9400 | -7.335% | 2,374,850 | -3.400% |
| 2026-09-23 | 20.2200 | 20.3700 | 19.2600 | 19.3600 | -5.145% | 1,654,953 | -10.486% |
| 2026-09-22 | 20.3100 | 20.7385 | 19.7300 | 20.4100 | +0.840% | 1,286,401 | -15.091% |
| 2026-09-21 | 19.7700 | 20.2600 | 19.5000 | 20.2400 | +3.424% | 2,004,381 | -14.377% |
| 2026-09-18 | 19.4300 | 19.9900 | 19.4000 | 19.5700 | +0.721% | 5,334,851 | -11.446% |
| 2026-09-17 | 20.1000 | 20.1000 | 19.2600 | 19.4300 | -1.069% | 1,246,101 | -10.808% |
| 2026-09-16 | 19.4400 | 20.3500 | 19.2100 | 19.6400 | +1.029% | 2,053,966 | -11.762% |
| 2026-09-15 | 19.9600 | 20.2300 | 19.0600 | 19.4400 | -2.654% | 1,879,334 | -10.854% |
| 2026-09-14 | 19.9700 | 20.3750 | 19.6500 | 19.9700 | -0.399% | 994,739 | -13.220% |
| 2026-09-11 | 20.1600 | 20.5000 | 19.8900 | 20.0500 | +0.957% | 817,123 | -13.566% |
| 2026-09-10 | 19.2600 | 19.9700 | 19.1500 | 19.8600 | +1.069% | 1,735,954 | -12.739% |
| 2026-09-09 | 19.6700 | 19.9800 | 19.4100 | 19.6500 | -0.051% | 1,428,777 | -11.807% |
| 2026-09-08 | 20.2500 | 20.2500 | 19.2700 | 19.6600 | -2.673% | 1,347,747 | -11.851% |
| 2026-09-04 | 20.4500 | 20.5850 | 19.6400 | 20.2000 | -1.894% | 903,436 | -14.208% |
| 2026-09-03 | 20.4900 | 20.7700 | 20.1200 | 20.5900 | +0.931% | 783,488 | -15.833% |
| 2026-09-02 | 20.0300 | 20.4700 | 19.6000 | 20.4000 | +1.847% | 1,023,472 | -15.049% |
| 2026-09-01 | 20.5000 | 20.6200 | 19.8600 | 20.0300 | -3.377% | 1,058,565 | -13.480% |
| 2026-08-31 | 21.1700 | 21.4507 | 20.5800 | 20.7300 | -2.078% | 1,339,431 | -16.401% |
| 2026-08-28 | 21.8200 | 21.9800 | 21.0900 | 21.1700 | -3.245% | 962,715 | -18.139% |
| 2026-08-27 | 21.1500 | 22.4900 | 21.1500 | 21.8800 | +3.697% | 2,002,192 | -20.795% |
| 2026-08-26 | 21.4000 | 21.5450 | 21.0800 | 21.1000 | -1.402% | 1,326,042 | -17.867% |
| 2026-08-25 | 21.8000 | 21.9899 | 21.0900 | 21.4000 | -0.372% | 1,039,055 | -19.019% |
| 2026-08-24 | 20.9500 | 21.8900 | 20.8101 | 21.4800 | +2.923% | 1,560,342 | -19.320% |
| 2026-08-21 | 20.3400 | 20.9600 | 19.7700 | 20.8700 | +4.142% | 1,666,963 | -16.962% |
| 2026-08-20 | 20.4900 | 20.7199 | 19.6900 | 20.0400 | -3.282% | 1,682,065 | -13.523% |
| 2026-08-19 | 20.8400 | 21.1450 | 20.0500 | 20.7200 | +0.339% | 1,188,484 | -16.361% |
| 2026-08-18 | 20.3000 | 21.3100 | 20.0600 | 20.6500 | -0.097% | 1,846,818 | -16.077% |
| 2026-08-17 | 21.2700 | 21.3451 | 20.1900 | 20.6700 | -3.591% | 2,561,199 | -16.159% |
| 2026-08-14 | 22.7500 | 23.0900 | 21.2600 | 21.4400 | -6.047% | 1,734,221 | -19.170% |
| 2026-08-13 | 22.3600 | 22.9600 | 21.8700 | 22.8200 | +1.603% | 1,290,526 | -24.058% |
| 2026-08-12 | 22.3600 | 22.5400 | 21.6200 | 22.4600 | +0.447% | 1,263,583 | -22.841% |
| 2026-08-11 | 21.0100 | 22.6400 | 20.8743 | 22.3600 | +5.871% | 1,892,582 | -22.496% |
| 2026-08-10 | 22.0500 | 22.4000 | 20.7000 | 21.1200 | -4.218% | 1,850,111 | -17.945% |
| 2026-08-07 | 22.7100 | 22.8400 | 21.5700 | 22.0500 | -0.181% | 1,657,885 | -21.406% |
| 2026-08-06 | 22.4900 | 22.4900 | 19.5000 | 22.0900 | -6.517% | 3,316,671 | -21.548% |
| 2026-08-05 | 24.2000 | 25.2750 | 23.5350 | 23.6300 | -0.169% | 3,039,233 | -26.661% |
| 2026-08-04 | 24.2800 | 25.8500 | 23.5600 | 23.6700 | -2.512% | 2,285,501 | -26.785% |
| 2026-08-03 | 23.9800 | 25.0000 | 23.8050 | 24.2800 | +5.474% | 1,804,333 | -28.624% |
| 2026-07-31 | 24.1400 | 24.1654 | 22.9750 | 23.0200 | -3.883% | 1,003,447 | -24.718% |
| 2026-07-30 | 23.2600 | 23.9900 | 23.0500 | 23.9500 | +3.905% | 1,010,319 | -27.641% |
| 2026-07-29 | 22.8400 | 23.7600 | 22.6050 | 23.0500 | -0.389% | 1,297,255 | -24.816% |
| 2026-07-28 | 23.0300 | 23.6800 | 22.0700 | 23.1400 | -0.644% | 1,599,900 | -25.108% |
| 2026-07-27 | 22.4300 | 23.6700 | 21.7850 | 23.2900 | +5.052% | 1,725,761 | -25.590% |
| 2026-07-24 | 23.3800 | 23.4550 | 22.0600 | 22.1700 | -5.619% | 1,722,501 | -21.831% |
| 2026-07-23 | 24.5600 | 24.7350 | 22.8800 | 23.4900 | -5.320% | 2,196,155 | -26.224% |
| 2026-07-22 | 26.2100 | 26.2500 | 24.6700 | 24.8100 | -5.486% | 1,786,919 | -30.149% |
| 2026-07-21 | 27.7800 | 28.1412 | 25.8950 | 26.2500 | -6.283% | 2,187,114 | -33.981% |
| 2026-07-20 | 28.1100 | 28.6800 | 27.4500 | 28.0100 | -0.356% | 1,260,998 | -38.129% |
| 2026-07-17 | 28.2800 | 28.9700 | 27.8500 | 28.1100 | -2.801% | 1,841,235 | -38.349% |
| 2026-07-16 | 29.1300 | 29.8000 | 28.4920 | 28.9200 | -0.891% | 2,419,948 | -40.076% |
| 2026-07-15 | 28.2900 | 29.5999 | 28.0800 | 29.1800 | +3.917% | 2,534,166 | -40.610% |
| 2026-07-14 | 27.8000 | 28.8700 | 27.5000 | 28.0800 | -1.266% | 1,786,917 | -38.283% |
| 2026-07-13 | 28.7600 | 29.5166 | 28.1200 | 28.4400 | -1.762% | 1,162,270 | -39.065% |
| 2026-07-10 | 29.6000 | 29.6300 | 28.5800 | 28.9500 | -1.531% | 1,535,931 | -40.138% |
| 2026-07-09 | 27.6100 | 29.4200 | 27.4800 | 29.4000 | +6.483% | 2,260,275 | -41.054% |
| 2026-07-08 | 28.0900 | 28.4300 | 26.8200 | 27.6100 | -2.438% | 2,260,918 | -37.233% |
| 2026-07-07 | 28.5300 | 28.9993 | 27.8600 | 28.3000 | -0.457% | 1,785,927 | -38.763% |
| 2026-07-06 | 26.3900 | 28.5600 | 26.3870 | 28.4300 | +7.567% | 3,072,540 | -39.043% |
| 2026-07-02 | 26.4800 | 26.6600 | 25.9250 | 26.4300 | -0.189% | 3,021,223 | -34.431% |
| 2026-07-01 | 25.2300 | 26.5300 | 24.9300 | 26.4800 | +5.121% | 2,996,615 | -34.554% |
| 2026-06-30 | 24.5000 | 25.4600 | 24.4100 | 25.1900 | +3.027% | 3,260,220 | -31.203% |
| 2026-06-29 | 23.0000 | 25.0500 | 22.9300 | 24.4500 | +6.769% | 4,076,514 | -29.121% |
| 2026-06-26 | 21.4000 | 23.0300 | 21.1000 | 22.9000 | +5.094% | 7,801,591 | -24.323% |
| 2026-06-25 | 21.7900 | 22.0900 | 21.2616 | 21.7900 | 0.000% | 902,207 | -20.468% |
| 2026-06-24 | 21.4300 | 22.2500 | 21.3300 | 21.7900 | +1.396% | 1,598,135 | -20.468% |
| 2026-06-23 | 20.6700 | 21.7100 | 20.2500 | 21.4900 | +2.236% | 1,396,102 | -19.358% |
| 2026-06-22 | 21.6400 | 22.0900 | 20.9500 | 21.0200 | -1.592% | 1,561,203 | -17.555% |
| 2026-06-18 | 20.5900 | 21.9200 | 20.2000 | 21.3600 | +4.450% | 5,084,782 | -18.867% |
| 2026-06-17 | 19.8200 | 20.6500 | 19.1401 | 20.4500 | +6.677% | 6,894,543 | -15.257% |
| 2026-06-16 | 19.4500 | 19.4500 | 18.0200 | 19.1700 | -2.194% | 2,545,213 | -9.598% |
| 2026-06-15 | 18.8400 | 19.7200 | 17.5000 | 19.6000 | -6.489% | 3,466,255 | -11.582% |
| 2026-06-12 | 21.1600 | 21.3900 | 20.9000 | 20.9600 | -0.569% | 1,005,018 | -17.319% |
| 2026-06-11 | 20.8700 | 21.2500 | 20.4050 | 21.0800 | +2.280% | 1,018,763 | -17.789% |
| 2026-06-10 | 20.3900 | 21.4000 | 20.1400 | 20.6100 | +0.980% | 1,997,837 | -15.915% |
| 2026-06-09 | 19.8500 | 20.5850 | 19.5900 | 20.4100 | +3.342% | 1,270,175 | -15.091% |
| 2026-06-08 | 19.5500 | 19.9900 | 19.4415 | 19.7500 | +1.023% | 765,009 | -12.253% |
| 2026-06-05 | 20.1200 | 20.4700 | 19.4500 | 19.5500 | -3.837% | 1,021,589 | -11.355% |
| 2026-06-04 | 19.8500 | 20.8200 | 19.7600 | 20.3300 | +2.264% | 1,333,878 | -14.757% |
| 2026-06-03 | 20.3100 | 20.4797 | 19.1600 | 19.8800 | -2.787% | 1,623,766 | -12.827% |
| 2026-06-02 | 19.2900 | 20.5700 | 19.0000 | 20.4500 | +4.390% | 2,079,200 | -15.257% |
| 2026-06-01 | 18.9500 | 19.9700 | 18.7600 | 19.5900 | +4.258% | 2,735,828 | -11.536% |
| 2026-05-29 | 18.6200 | 18.9900 | 18.3635 | 18.7900 | -0.053% | 2,025,994 | -7.770% |
| 2026-05-28 | 18.7400 | 19.1620 | 18.5700 | 18.8000 | +0.642% | 1,243,481 | -7.819% |
| 2026-05-27 | 18.9700 | 19.1000 | 18.5250 | 18.6800 | -1.529% | 1,136,960 | -7.227% |
| 2026-05-26 | 18.4300 | 18.9900 | 18.2600 | 18.9700 | +4.116% | 1,725,780 | -8.645% |
| 2026-05-22 | 17.7500 | 18.2950 | 17.7300 | 18.2200 | +3.464% | 1,379,324 | -4.885% |
| 2026-05-21 | 17.6900 | 17.7400 | 17.0500 | 17.6100 | -0.621% | 746,189 | -1.590% |
| 2026-05-20 | 17.5500 | 17.9900 | 16.5000 | 17.7200 | +0.796% | 1,153,262 | -2.201% |
| 2026-05-19 | 17.7250 | 18.1500 | 17.1900 | 17.5800 | +0.057% | 1,448,296 | -1.422% |
| 2026-05-18 | 16.6500 | 17.7800 | 16.5300 | 17.5700 | +6.420% | 2,726,333 | -1.366% |
| 2026-05-15 | 16.1000 | 16.9100 | 15.9015 | 16.5100 | +1.538% | 1,388,906 | +4.967% |
| 2026-05-14 | 16.9700 | 16.9700 | 16.1900 | 16.2600 | -3.673% | 764,101 | +6.581% |
| 2026-05-13 | 16.5900 | 16.9900 | 16.1600 | 16.8800 | +2.117% | 1,848,267 | +2.666% |
| 2026-05-12 | 15.9700 | 16.8500 | 15.8600 | 16.5300 | +3.055% | 1,757,676 | +4.840% |
| 2026-05-11 | 15.7900 | 16.2970 | 15.5500 | 16.0400 | +0.754% | 1,660,540 | +8.042% |
| 2026-05-08 | 16.5500 | 16.7800 | 15.9000 | 15.9200 | -6.077% | 1,780,135 | +8.857% |
| 2026-05-07 | 14.7900 | 17.0300 | 14.4600 | 16.9500 | +18.947% | 4,660,710 | +2.242% |
| 2026-05-06 | 14.1900 | 14.5100 | 13.9100 | 14.2500 | +1.713% | 1,973,731 | +21.614% |
| 2026-05-05 | 13.6400 | 14.0450 | 13.6400 | 14.0100 | +2.863% | 855,358 | +23.697% |
| 2026-05-04 | 13.7500 | 14.1000 | 13.6000 | 13.6200 | -1.233% | 458,098 | +27.239% |
| 2026-05-01 | 13.5800 | 13.9700 | 13.4000 | 13.7900 | +2.376% | 968,964 | +25.671% |
| 2026-04-30 | 13.5700 | 13.5700 | 12.7100 | 13.4700 | -1.246% | 870,883 | +28.656% |
| 2026-04-29 | 13.5500 | 13.8300 | 13.4350 | 13.6400 | +0.664% | 497,742 | +27.053% |
| 2026-04-28 | 13.5900 | 13.7348 | 13.4400 | 13.5500 | -0.294% | 297,364 | +27.897% |
| 2026-04-27 | 13.6100 | 14.0400 | 13.4200 | 13.5900 | +0.667% | 631,270 | +27.520% |
| 2026-04-24 | 13.3200 | 13.6100 | 13.1200 | 13.5000 | +1.810% | 432,172 | +28.370% |
| 2026-04-23 | 13.1500 | 13.2700 | 12.8700 | 13.2600 | +0.075% | 439,695 | +30.694% |
| 2026-04-22 | 13.8000 | 13.8900 | 12.9800 | 13.2500 | -2.286% | 617,448 | +30.792% |
| 2026-04-21 | 13.7800 | 14.1799 | 13.5000 | 13.5600 | -1.597% | 690,149 | +27.802% |
| 2026-04-20 | 13.2700 | 13.9000 | 13.1700 | 13.7800 | +1.848% | 710,271 | +25.762% |
| 2026-04-17 | 13.5500 | 13.8400 | 13.3400 | 13.5300 | +0.445% | 1,130,498 | +28.086% |
| 2026-04-16 | 13.6300 | 13.6300 | 13.2000 | 13.4700 | -0.737% | 447,842 | +28.656% |
| 2026-04-15 | 13.4800 | 13.9200 | 13.4600 | 13.5700 | +1.572% | 987,699 | +27.708% |
| 2026-04-14 | 13.0700 | 13.4800 | 12.9900 | 13.3600 | +2.769% | 622,154 | +29.716% |
| 2026-04-13 | 12.3000 | 13.0300 | 12.1000 | 13.0000 | +4.502% | 424,288 | +33.308% |
| 2026-04-10 | 12.8000 | 12.9350 | 12.4200 | 12.4400 | -2.813% | 292,426 | +39.309% |
| 2026-04-09 | 12.5900 | 12.9000 | 12.2269 | 12.8000 | +1.587% | 435,270 | +35.391% |
| 2026-04-08 | 12.8000 | 13.0550 | 12.5300 | 12.6000 | +4.651% | 568,631 | +37.540% |
| 2026-04-07 | 12.3600 | 12.4255 | 11.9800 | 12.0400 | -3.060% | 381,641 | +43.937% |
| 2026-04-06 | 12.3600 | 12.6500 | 12.3500 | 12.4200 | -1.193% | 441,992 | +39.533% |
| 2026-04-02 | 12.2100 | 12.7000 | 11.4700 | 12.5700 | +2.696% | 1,035,141 | +37.868% |
| 2026-04-01 | 12.5400 | 12.7228 | 12.0400 | 12.2400 | -1.529% | 573,540 | +41.585% |
| 2026-03-31 | 12.0600 | 12.6300 | 11.8685 | 12.4300 | +4.542% | 657,517 | +39.421% |
| 2026-03-30 | 11.7000 | 12.3200 | 11.6150 | 11.8900 | +2.412% | 881,564 | +45.753% |
| 2026-03-27 | 12.2900 | 12.3900 | 11.6100 | 11.6100 | -6.971% | 683,681 | +49.268% |
| 2026-03-26 | 12.5600 | 13.1200 | 12.4100 | 12.4800 | -2.194% | 540,405 | +38.862% |
| 2026-03-25 | 11.8500 | 12.9300 | 11.8500 | 12.7600 | +9.153% | 803,842 | +35.815% |
| 2026-03-24 | 11.5800 | 11.9200 | 11.3900 | 11.6900 | +0.430% | 441,724 | +48.246% |
| 2026-03-23 | 11.3400 | 11.7400 | 10.9700 | 11.6400 | +4.208% | 850,812 | +48.883% |
| 2026-03-20 | 11.2900 | 11.2900 | 10.6601 | 11.1700 | -1.063% | 835,161 | +55.148% |
| 2026-03-19 | 11.4900 | 11.6080 | 11.1600 | 11.2900 | -2.166% | 549,953 | +53.499% |
| 2026-03-18 | 11.5800 | 11.9200 | 11.3700 | 11.5400 | -1.536% | 479,169 | +50.173% |
| 2026-03-17 | 11.8000 | 12.2000 | 11.4800 | 11.7200 | +0.601% | 788,912 | +47.867% |
| 2026-03-16 | 11.4900 | 11.7650 | 11.1400 | 11.6500 | +2.643% | 817,645 | +48.755% |
| 2026-03-13 | 11.8600 | 11.9400 | 11.1350 | 11.3500 | -4.941% | 735,170 | +52.687% |
| 2026-03-12 | 12.2000 | 12.5700 | 11.9400 | 11.9400 | -3.865% | 893,588 | +45.142% |
| 2026-03-11 | 11.1100 | 12.5100 | 10.9100 | 12.4200 | +11.791% | 1,559,625 | +39.533% |
| 2026-03-10 | 10.1300 | 11.3538 | 10.0500 | 11.1100 | +9.674% | 2,785,282 | +55.986% |
| 2026-03-09 | 10.3600 | 10.4601 | 9.2100 | 10.1300 | -6.204% | 2,855,909 | +71.076% |
| 2026-03-06 | 11.9800 | 12.1499 | 10.2900 | 10.8000 | -7.216% | 3,779,261 | +60.463% |
| 2026-03-05 | 11.4000 | 11.7900 | 11.0500 | 11.6400 | +1.394% | 1,408,649 | +48.883% |
| 2026-03-04 | 11.3300 | 11.8100 | 11.1800 | 11.4800 | +1.503% | 873,246 | +50.958% |
| 2026-03-03 | 10.4000 | 11.3399 | 10.3100 | 11.3100 | +4.240% | 688,347 | +53.227% |
| 2026-03-02 | 10.2100 | 10.9300 | 10.2100 | 10.8500 | +3.039% | 798,708 | +59.724% |
| 2026-02-27 | 10.9700 | 11.1912 | 10.4400 | 10.5300 | -6.566% | 759,010 | +64.577% |
| 2026-02-26 | 10.7100 | 11.2900 | 10.6050 | 11.2700 | +5.229% | 771,016 | +53.771% |
| 2026-02-25 | 9.6200 | 10.7466 | 9.5400 | 10.7100 | +11.679% | 950,987 | +61.811% |
| 2026-02-24 | 9.5400 | 9.6800 | 8.9200 | 9.5900 | -0.312% | 1,264,605 | +80.709% |
| 2026-02-23 | 10.2500 | 10.3350 | 9.4100 | 9.6200 | -6.873% | 898,780 | +80.146% |
| 2026-02-20 | 10.6800 | 11.0300 | 10.2700 | 10.3300 | -4.174% | 829,223 | +67.764% |
| 2026-02-19 | 10.3600 | 10.8400 | 10.1300 | 10.7800 | +2.863% | 491,705 | +60.761% |
| 2026-02-18 | 10.5900 | 11.0256 | 10.3500 | 10.4800 | -0.380% | 1,021,213 | +65.363% |
| 2026-02-17 | 10.7400 | 10.9700 | 10.4900 | 10.5200 | -2.773% | 456,587 | +64.734% |
| 2026-02-13 | 10.8600 | 11.2200 | 10.7400 | 10.8200 | -1.232% | 587,000 | +60.166% |
| 2026-02-12 | 10.8600 | 11.3700 | 10.3700 | 10.9550 | +3.937% | 1,728,757 | +58.193% |
| 2026-02-11 | 12.0200 | 12.0200 | 10.2700 | 10.5400 | -12.313% | 1,641,072 | +64.421% |
| 2026-02-10 | 12.0500 | 12.3100 | 11.9600 | 12.0200 | -0.249% | 519,390 | +44.176% |
| 2026-02-09 | 12.3700 | 12.3700 | 11.7900 | 12.0500 | -2.744% | 590,224 | +43.817% |
| 2026-02-06 | 11.5500 | 12.4200 | 11.5000 | 12.3900 | +7.974% | 957,299 | +39.871% |
| 2026-02-05 | 12.5800 | 12.6425 | 11.2650 | 11.4750 | -10.352% | 882,959 | +51.024% |
| 2026-02-04 | 13.3800 | 13.3800 | 12.5700 | 12.8000 | -4.406% | 1,496,325 | +35.391% |
| 2026-02-03 | 13.8100 | 13.9022 | 12.9300 | 13.3900 | -3.669% | 1,055,701 | +29.425% |
| 2026-02-02 | 13.7200 | 14.3300 | 13.3550 | 13.9000 | +0.579% | 650,658 | +24.676% |
| 2026-01-30 | 15.7600 | 15.8600 | 13.7600 | 13.8200 | -13.409% | 2,799,813 | +25.398% |
| 2026-01-29 | 15.4700 | 16.2000 | 15.3200 | 15.9600 | +2.177% | 922,854 | +8.584% |
| 2026-01-28 | 15.8700 | 16.2800 | 15.6100 | 15.6200 | -0.951% | 775,588 | +10.948% |
| 2026-01-27 | 16.0000 | 16.5100 | 15.6000 | 15.7700 | -1.806% | 1,602,032 | +9.892% |
| 2026-01-26 | 14.1900 | 16.3000 | 14.0100 | 16.0600 | +12.544% | 2,166,886 | +7.908% |
| 2026-01-23 | 14.3300 | 14.5000 | 13.8900 | 14.2700 | -1.040% | 468,854 | +21.444% |
| 2026-01-22 | 13.4900 | 15.0400 | 13.1582 | 14.4200 | +7.934% | 1,152,732 | +20.180% |
| 2026-01-21 | 13.5200 | 13.8472 | 12.9100 | 13.3600 | -0.743% | 707,429 | +29.716% |
| 2026-01-20 | 13.5200 | 13.8500 | 13.2801 | 13.4600 | -3.026% | 825,846 | +28.752% |
| 2026-01-16 | 14.2200 | 14.2200 | 13.6100 | 13.8800 | -2.254% | 939,395 | +24.856% |
| 2026-01-15 | 13.1700 | 14.2300 | 12.9100 | 14.2000 | +9.147% | 1,219,318 | +22.042% |
| 2026-01-14 | 13.3600 | 13.6384 | 12.9250 | 13.0100 | -3.558% | 641,161 | +33.205% |
| 2026-01-13 | 13.4000 | 13.7900 | 13.1000 | 13.4900 | +0.597% | 660,220 | +28.466% |
| 2026-01-12 | 14.4700 | 14.5000 | 13.2000 | 13.4100 | -7.708% | 1,693,232 | +29.232% |
| 2026-01-09 | 14.1900 | 15.0000 | 14.0243 | 14.5300 | +2.108% | 1,163,588 | +19.270% |
| 2026-01-08 | 13.8500 | 14.2600 | 13.3200 | 14.2300 | +1.934% | 1,013,209 | +21.785% |
| 2026-01-07 | 13.2900 | 14.3900 | 13.2400 | 13.9600 | +5.678% | 1,475,441 | +24.140% |
| 2026-01-06 | 12.6200 | 13.6100 | 12.6200 | 13.2100 | +3.689% | 1,198,871 | +31.188% |
| 2026-01-05 | 11.5000 | 12.9900 | 11.4101 | 12.7400 | +10.783% | 1,201,263 | +36.028% |
| 2026-01-02 | 11.6950 | 11.7928 | 11.2100 | 11.5000 | -0.347% | 577,379 | +50.696% |
| 2025-12-31 | 11.8100 | 11.9500 | 11.4800 | 11.5400 | -2.534% | 518,230 | +50.173% |
| 2025-12-30 | 12.3100 | 12.5650 | 11.7050 | 11.8400 | -4.362% | 914,350 | +46.368% |
| 2025-12-29 | 11.7100 | 12.3900 | 11.5100 | 12.3800 | +4.561% | 700,355 | +39.984% |
| 2025-12-26 | 11.5100 | 11.8500 | 11.3500 | 11.8400 | +3.136% | 370,445 | +46.368% |
| 2025-12-24 | 11.6500 | 11.6500 | 11.3000 | 11.4800 | -1.375% | 238,468 | +50.958% |
| 2025-12-23 | 11.9200 | 12.0904 | 11.3676 | 11.6400 | -2.103% | 474,361 | +48.883% |
| 2025-12-22 | 12.2800 | 12.4364 | 11.8250 | 11.8900 | -0.168% | 484,245 | +45.753% |
| 2025-12-19 | 11.7000 | 12.3300 | 11.4500 | 11.9100 | +3.206% | 2,361,730 | +45.508% |
| 2025-12-18 | 11.6200 | 11.8950 | 11.4800 | 11.5400 | +0.087% | 411,284 | +50.173% |
| 2025-12-17 | 11.8400 | 11.9200 | 11.4000 | 11.5300 | -2.946% | 551,374 | +50.304% |
| 2025-12-16 | 11.7500 | 12.0750 | 11.6400 | 11.8800 | +0.084% | 457,220 | +45.875% |
| 2025-12-15 | 12.6400 | 12.7009 | 11.7400 | 11.8700 | -6.682% | 862,872 | +45.998% |
| 2025-12-12 | 12.7900 | 12.9800 | 12.4950 | 12.7200 | -0.235% | 416,477 | +36.242% |
| 2025-12-11 | 12.5400 | 13.0900 | 12.4601 | 12.7500 | +0.157% | 878,581 | +35.922% |
| 2025-12-10 | 12.5200 | 12.9000 | 12.3500 | 12.7300 | +0.792% | 1,682,875 | +36.135% |
| 2025-12-09 | 12.7700 | 12.8600 | 12.4400 | 12.6300 | -1.712% | 1,533,444 | +37.213% |
| 2025-12-08 | 13.3100 | 13.4366 | 12.5450 | 12.8500 | -3.456% | 1,644,078 | +34.864% |
| 2025-12-05 | 13.3700 | 13.9200 | 13.0100 | 13.3100 | -0.300% | 749,049 | +30.203% |
| 2025-12-04 | 15.2500 | 15.4800 | 12.9650 | 13.3500 | -13.029% | 2,482,532 | +29.813% |
| 2025-12-03 | 14.9100 | 15.4600 | 14.6300 | 15.3500 | +3.159% | 368,245 | +12.899% |
| 2025-12-02 | 15.0500 | 15.2900 | 14.3800 | 14.8800 | -0.468% | 442,309 | +16.465% |
| 2025-12-01 | 14.4200 | 15.0550 | 14.1600 | 14.9500 | +2.820% | 419,143 | +15.920% |
| 2025-11-28 | 14.7500 | 14.9700 | 14.1300 | 14.5400 | -1.223% | 303,400 | +19.188% |
| 2025-11-26 | 14.9400 | 15.2997 | 14.5600 | 14.7200 | -0.406% | 349,400 | +17.731% |
| 2025-11-25 | 14.5000 | 15.0100 | 14.4000 | 14.7800 | +2.710% | 515,810 | +17.253% |
| 2025-11-24 | 15.0000 | 15.1900 | 14.2600 | 14.3900 | -3.939% | 486,548 | +20.431% |
| 2025-11-21 | 15.2400 | 15.4500 | 14.0500 | 14.9800 | -2.092% | 416,692 | +15.688% |
| 2025-11-20 | 15.1400 | 15.7400 | 14.9800 | 15.3000 | +2.068% | 363,369 | +13.268% |
| 2025-11-19 | 16.0100 | 16.4300 | 14.8250 | 14.9900 | -6.312% | 922,148 | +15.610% |
| 2025-11-18 | 15.5000 | 16.5700 | 15.3000 | 16.0000 | +1.911% | 750,708 | +8.312% |
| 2025-11-17 | 17.0300 | 17.6200 | 15.5000 | 15.7000 | -10.080% | 1,130,097 | +10.382% |
| 2025-11-14 | 17.2000 | 17.8700 | 17.0000 | 17.4600 | -1.689% | 695,921 | -0.745% |
| 2025-11-13 | 17.9600 | 18.1900 | 17.3236 | 17.7600 | -2.364% | 616,130 | -2.421% |
| 2025-11-12 | 18.4000 | 18.4000 | 17.5400 | 18.1900 | -1.141% | 333,980 | -4.728% |
| 2025-11-11 | 17.5000 | 18.5900 | 17.1400 | 18.4000 | +3.955% | 483,647 | -5.815% |
| 2025-11-10 | 17.2500 | 17.8600 | 16.3000 | 17.7000 | +3.569% | 526,552 | -2.090% |
| 2025-11-07 | 17.7500 | 18.0000 | 15.8101 | 17.0900 | -6.047% | 1,033,250 | +1.404% |
| 2025-11-06 | 18.3800 | 20.1000 | 17.6701 | 18.1900 | +0.831% | 1,317,800 | -4.728% |
| 2025-11-05 | 16.7900 | 18.2069 | 16.4000 | 18.0400 | +7.317% | 960,018 | -3.936% |
| 2025-11-04 | 16.7600 | 17.5700 | 16.4000 | 16.8100 | -2.607% | 490,833 | +3.093% |
| 2025-11-03 | 17.5400 | 17.8900 | 16.7500 | 17.2600 | -2.099% | 504,234 | +0.406% |
| 2025-10-31 | 16.5900 | 17.8400 | 16.5250 | 17.6300 | +6.719% | 519,039 | -1.702% |
| 2025-10-30 | 16.8000 | 17.3137 | 16.4900 | 16.5200 | -2.306% | 445,474 | +4.903% |
| 2025-10-29 | 16.8000 | 18.2293 | 16.7872 | 16.9100 | +0.297% | 665,847 | +2.484% |
| 2025-10-28 | 17.0000 | 17.8000 | 16.7300 | 16.8600 | -2.317% | 951,256 | +2.788% |
| 2025-10-27 | 18.4000 | 18.9500 | 16.8120 | 17.2600 | -4.483% | 1,428,166 | +0.406% |
| 2025-10-24 | 16.5900 | 18.1934 | 16.5650 | 18.0700 | +10.049% | 1,919,228 | -4.095% |
| 2025-10-23 | 14.0000 | 16.5500 | 13.9900 | 16.4200 | +17.370% | 2,258,753 | +5.542% |
| 2025-10-22 | 13.7000 | 14.2000 | 13.5800 | 13.9900 | +1.968% | 532,290 | +23.874% |
| 2025-10-21 | 13.7000 | 14.1000 | 13.4100 | 13.7200 | +0.292% | 456,268 | +26.312% |
| 2025-10-20 | 13.5000 | 13.8000 | 13.4100 | 13.6800 | +2.319% | 437,204 | +26.681% |
| 2025-10-17 | 13.6400 | 13.9000 | 13.2500 | 13.3700 | -3.186% | 841,191 | +29.619% |
| 2025-10-16 | 14.0500 | 14.0852 | 13.3600 | 13.8100 | -1.357% | 622,654 | +25.489% |
| 2025-10-15 | 14.4200 | 14.5000 | 13.7800 | 14.0000 | -0.071% | 677,755 | +23.786% |
| 2025-10-14 | 13.7000 | 14.6000 | 13.7000 | 14.0100 | +0.286% | 1,040,945 | +23.697% |
| 2025-10-13 | 13.4800 | 14.1100 | 13.4294 | 13.9700 | +4.880% | 446,834 | +24.052% |
| 2025-10-10 | 14.0400 | 14.1700 | 13.3100 | 13.3200 | -4.993% | 558,397 | +30.105% |
| 2025-10-09 | 13.9900 | 14.0711 | 13.6200 | 14.0200 | +0.071% | 456,988 | +23.609% |
| 2025-10-08 | 14.1700 | 14.1700 | 13.7500 | 14.0100 | +0.430% | 418,386 | +23.697% |
| 2025-10-07 | 14.5300 | 14.6000 | 13.8000 | 13.9500 | -3.992% | 565,497 | +24.229% |
| 2025-10-06 | 14.1000 | 14.8025 | 13.9000 | 14.5300 | +2.037% | 550,537 | +19.270% |
| 2025-10-03 | 14.2200 | 14.3250 | 13.8000 | 14.2400 | -1.042% | 822,290 | +21.699% |
| 2025-10-02 | 14.0000 | 14.7500 | 13.6000 | 14.3900 | +3.080% | 1,806,138 | +20.431% |
| 2025-10-01 | 13.5700 | 14.2300 | 13.5000 | 13.9600 | +1.898% | 1,070,819 | +24.140% |
| 2025-09-30 | 13.7500 | 14.0100 | 13.5500 | 13.7000 | -1.439% | 1,283,241 | +26.496% |
| 2025-09-29 | 13.9600 | 14.1600 | 13.5500 | 13.9000 | -0.430% | 1,368,271 | +24.676% |
| 2025-09-26 | 12.7500 | 14.0000 | 12.6100 | 13.9600 | +8.807% | 1,911,576 | +24.140% |
| 2025-09-25 | 13.3500 | 13.3600 | 12.0000 | 12.8300 | -4.681% | 5,518,269 | +35.074% |
| 2025-09-24 | 13.7500 | 14.0866 | 13.1500 | 13.4600 | -3.926% | 1,847,876 | +28.752% |
| 2025-09-23 | 14.1600 | 14.2600 | 13.3150 | 14.0100 | +0.071% | 3,248,506 | +23.697% |
| 2025-09-22 | 15.1300 | 15.2500 | 13.8600 | 14.0000 | -10.429% | 3,738,697 | +23.786% |
| 2025-09-19 | 13.5000 | 16.0000 | 12.7600 | 15.6300 | 0.000% | 16,625,469 | +10.877% |