QNST
QuinStreet, Inc.
stockNASDAQ
Market OpenOct 5, 2026 2:46:41 PM EDT
14.92USD-0.334%(-0.05)444,211
14.90Bid14.94Ask0.04SpreadPre-marketOct 5, 2026 9:29:59 AM EDT
14.88USD-0.601%(-0.09)
QNST Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.88 | 15.21 | 14.80 | 14.92 | -0.334% | 444,211 | 0.000% |
| 2026-10-02 | 14.89 | 15.17 | 14.73 | 14.97 | +0.335% | 813,701 | -0.334% |
| 2026-10-01 | 15.05 | 15.47 | 14.62 | 14.92 | -0.600% | 1,236,871 | 0.000% |
| 2026-09-30 | 14.50 | 15.26 | 14.44 | 15.01 | +3.947% | 1,421,647 | -0.600% |
| 2026-09-29 | 14.21 | 14.46 | 14.01 | 14.44 | +1.619% | 845,692 | +3.324% |
| 2026-09-28 | 14.34 | 14.43 | 14.04 | 14.21 | -1.388% | 781,304 | +4.996% |
| 2026-09-25 | 14.40 | 14.56 | 14.14 | 14.41 | +0.069% | 805,937 | +3.539% |
| 2026-09-24 | 14.28 | 14.43 | 13.96 | 14.40 | +0.840% | 1,260,258 | +3.611% |
| 2026-09-23 | 15.22 | 15.24 | 14.25 | 14.28 | -6.545% | 1,602,580 | +4.482% |
| 2026-09-22 | 17.29 | 17.31 | 14.68 | 15.28 | -11.472% | 3,148,929 | -2.356% |
| 2026-09-21 | 17.63 | 17.73 | 17.25 | 17.26 | -1.652% | 1,197,306 | -13.557% |
| 2026-09-18 | 17.88 | 17.88 | 17.35 | 17.55 | -0.679% | 2,225,572 | -14.986% |
| 2026-09-17 | 18.54 | 18.54 | 17.48 | 17.67 | -3.967% | 1,084,143 | -15.563% |
| 2026-09-16 | 18.18 | 18.71 | 18.13 | 18.40 | +0.218% | 643,249 | -18.913% |
| 2026-09-15 | 18.32 | 18.52 | 18.13 | 18.36 | -0.649% | 747,209 | -18.736% |
| 2026-09-14 | 18.75 | 19.07 | 18.31 | 18.48 | +0.544% | 567,697 | -19.264% |
| 2026-09-11 | 18.20 | 18.95 | 18.13 | 18.38 | +1.941% | 618,170 | -18.825% |
| 2026-09-10 | 17.87 | 18.12 | 17.72 | 18.03 | +1.406% | 711,762 | -17.249% |
| 2026-09-09 | 17.94 | 18.18 | 17.54 | 17.78 | -1.659% | 814,911 | -16.085% |
| 2026-09-08 | 18.40 | 18.50 | 17.88 | 18.08 | -3.470% | 895,735 | -17.478% |
| 2026-09-04 | 18.47 | 19.06 | 18.27 | 18.73 | -0.160% | 759,357 | -20.342% |
| 2026-09-03 | 19.32 | 19.90 | 18.66 | 18.76 | -2.343% | 879,213 | -20.469% |
| 2026-09-02 | 18.88 | 19.38 | 18.69 | 19.21 | +1.426% | 718,795 | -22.332% |
| 2026-09-01 | 19.23 | 19.50 | 18.66 | 18.94 | -2.572% | 1,071,929 | -21.225% |
| 2026-08-31 | 19.18 | 19.48 | 18.65 | 19.44 | +1.356% | 1,454,707 | -23.251% |
| 2026-08-28 | 18.83 | 19.57 | 18.78 | 19.18 | +1.481% | 611,479 | -22.211% |
| 2026-08-27 | 19.64 | 19.98 | 18.84 | 18.90 | -3.963% | 1,204,427 | -21.058% |
| 2026-08-26 | 19.94 | 20.00 | 19.51 | 19.68 | -2.090% | 665,691 | -24.187% |
| 2026-08-25 | 20.49 | 20.57 | 19.75 | 20.10 | -1.903% | 1,362,429 | -25.771% |
| 2026-08-24 | 20.62 | 21.22 | 20.40 | 20.49 | -0.630% | 931,645 | -27.184% |
| 2026-08-21 | 20.41 | 20.74 | 19.96 | 20.62 | +1.227% | 905,727 | -27.643% |
| 2026-08-20 | 21.06 | 21.23 | 20.32 | 20.37 | -3.276% | 543,987 | -26.755% |
| 2026-08-19 | 20.81 | 21.21 | 20.73 | 21.06 | +1.445% | 726,266 | -29.155% |
| 2026-08-18 | 20.40 | 20.98 | 20.20 | 20.76 | +2.900% | 766,158 | -28.131% |
| 2026-08-17 | 20.38 | 20.68 | 20.10 | 20.18 | -1.585% | 764,056 | -26.047% |
| 2026-08-14 | 20.78 | 20.89 | 20.42 | 20.50 | -1.157% | 639,202 | -27.220% |
| 2026-08-13 | 20.90 | 21.10 | 20.57 | 20.74 | -0.241% | 795,009 | -28.062% |
| 2026-08-12 | 20.59 | 21.02 | 20.37 | 20.79 | -0.526% | 1,163,146 | -28.235% |
| 2026-08-11 | 21.68 | 21.95 | 20.34 | 20.90 | -5.086% | 2,178,676 | -28.612% |
| 2026-08-10 | 21.82 | 22.29 | 20.66 | 22.02 | +4.459% | 1,821,393 | -32.243% |
| 2026-08-07 | 19.69 | 21.28 | 19.21 | 21.08 | +38.502% | 4,903,687 | -29.222% |
| 2026-08-06 | 15.19 | 15.37 | 15.08 | 15.22 | -1.616% | 651,024 | -1.971% |
| 2026-08-05 | 15.63 | 15.82 | 15.41 | 15.47 | -1.024% | 511,591 | -3.555% |
| 2026-08-04 | 15.39 | 15.80 | 15.39 | 15.63 | +0.128% | 635,062 | -4.543% |
| 2026-08-03 | 15.75 | 16.11 | 15.58 | 15.61 | +0.710% | 418,636 | -4.420% |
| 2026-07-31 | 15.46 | 15.67 | 15.10 | 15.50 | 0.000% | 419,976 | -3.742% |
| 2026-07-30 | 15.94 | 15.94 | 15.06 | 15.50 | -3.906% | 540,327 | -3.742% |
| 2026-07-29 | 15.97 | 16.38 | 15.91 | 16.13 | +1.192% | 671,119 | -7.502% |
| 2026-07-28 | 15.85 | 16.26 | 15.76 | 15.94 | +2.574% | 584,829 | -6.399% |
| 2026-07-27 | 15.15 | 15.74 | 15.11 | 15.54 | +2.574% | 1,005,722 | -3.990% |
| 2026-07-24 | 15.15 | 15.51 | 14.96 | 15.15 | +1.135% | 676,079 | -1.518% |
| 2026-07-23 | 15.23 | 15.53 | 14.93 | 14.98 | -4.159% | 913,672 | -0.401% |
| 2026-07-22 | 16.23 | 16.31 | 15.51 | 15.63 | -3.756% | 853,555 | -4.543% |
| 2026-07-21 | 17.04 | 17.13 | 16.07 | 16.24 | -5.140% | 800,117 | -8.128% |
| 2026-07-20 | 16.78 | 17.31 | 16.53 | 17.12 | +2.026% | 667,424 | -12.850% |
| 2026-07-17 | 17.08 | 17.30 | 16.64 | 16.78 | -3.062% | 814,937 | -11.085% |
| 2026-07-16 | 17.55 | 17.90 | 17.15 | 17.31 | -1.368% | 693,766 | -13.807% |
| 2026-07-15 | 17.71 | 18.02 | 17.51 | 17.55 | -0.959% | 674,478 | -14.986% |
| 2026-07-14 | 17.39 | 17.86 | 17.09 | 17.72 | +0.625% | 603,993 | -15.801% |
| 2026-07-13 | 16.86 | 17.68 | 16.54 | 17.61 | +4.884% | 636,235 | -15.275% |
| 2026-07-10 | 16.84 | 17.22 | 16.68 | 16.79 | -0.297% | 558,138 | -11.138% |
| 2026-07-09 | 15.99 | 16.84 | 15.89 | 16.84 | +3.060% | 645,176 | -11.401% |
| 2026-07-08 | 16.13 | 16.37 | 16.05 | 16.34 | +0.430% | 572,278 | -8.690% |
| 2026-07-07 | 16.65 | 16.84 | 16.24 | 16.27 | -0.732% | 749,598 | -8.297% |
| 2026-07-06 | 15.79 | 16.49 | 15.67 | 16.39 | +3.603% | 605,185 | -8.969% |
| 2026-07-02 | 15.26 | 15.90 | 15.22 | 15.82 | +3.264% | 653,316 | -5.689% |
| 2026-07-01 | 14.87 | 15.47 | 14.82 | 15.32 | +4.573% | 770,224 | -2.611% |
| 2026-06-30 | 14.46 | 14.84 | 14.46 | 14.65 | +0.687% | 507,512 | +1.843% |
| 2026-06-29 | 14.11 | 14.76 | 13.96 | 14.55 | +2.900% | 1,054,183 | +2.543% |
| 2026-06-26 | 13.34 | 14.28 | 13.28 | 14.14 | +6.156% | 1,767,078 | +5.516% |
| 2026-06-25 | 13.02 | 13.35 | 12.99 | 13.32 | +0.452% | 585,675 | +12.012% |
| 2026-06-24 | 13.23 | 13.58 | 13.15 | 13.26 | +0.760% | 483,159 | +12.519% |
| 2026-06-23 | 12.91 | 13.40 | 12.91 | 13.16 | +1.309% | 453,570 | +13.374% |
| 2026-06-22 | 12.86 | 13.12 | 12.77 | 12.99 | -0.536% | 643,453 | +14.858% |
| 2026-06-18 | 12.82 | 13.14 | 12.63 | 13.06 | +2.271% | 891,093 | +14.242% |
| 2026-06-17 | 12.84 | 13.07 | 12.73 | 12.77 | -1.390% | 662,131 | +16.836% |
| 2026-06-16 | 12.51 | 12.98 | 12.48 | 12.95 | +3.933% | 728,764 | +15.212% |
| 2026-06-15 | 12.19 | 12.47 | 12.11 | 12.46 | +0.972% | 573,033 | +19.743% |
| 2026-06-12 | 12.25 | 12.48 | 12.03 | 12.34 | +1.231% | 490,978 | +20.908% |
| 2026-06-11 | 12.20 | 12.42 | 11.78 | 12.19 | -0.975% | 710,205 | +22.395% |
| 2026-06-10 | 12.06 | 12.69 | 12.01 | 12.31 | +1.904% | 614,837 | +21.202% |
| 2026-06-09 | 11.80 | 12.31 | 11.80 | 12.08 | +1.855% | 608,781 | +23.510% |
| 2026-06-08 | 11.86 | 11.96 | 11.57 | 11.86 | -0.753% | 575,035 | +25.801% |
| 2026-06-05 | 12.02 | 12.27 | 11.91 | 11.95 | +0.759% | 701,979 | +24.854% |
| 2026-06-04 | 11.61 | 12.05 | 11.61 | 11.86 | +4.126% | 568,100 | +25.801% |
| 2026-06-03 | 12.03 | 12.04 | 11.35 | 11.39 | -6.178% | 673,070 | +30.992% |
| 2026-06-02 | 12.59 | 12.60 | 12.05 | 12.14 | -3.727% | 645,248 | +22.900% |
| 2026-06-01 | 12.59 | 12.67 | 12.31 | 12.61 | +0.719% | 929,353 | +18.319% |
| 2026-05-29 | 12.44 | 12.76 | 12.14 | 12.52 | +0.724% | 1,135,063 | +19.169% |
| 2026-05-28 | 12.32 | 12.71 | 12.23 | 12.43 | +1.221% | 745,407 | +20.032% |
| 2026-05-27 | 12.21 | 12.56 | 12.21 | 12.28 | +0.573% | 933,667 | +21.498% |
| 2026-05-26 | 12.16 | 12.24 | 11.99 | 12.21 | -0.651% | 826,297 | +22.195% |
| 2026-05-22 | 11.96 | 12.41 | 11.96 | 12.29 | +2.417% | 1,002,005 | +21.400% |
| 2026-05-21 | 11.81 | 12.11 | 11.57 | 12.00 | +0.083% | 1,136,762 | +24.333% |
| 2026-05-20 | 11.15 | 12.03 | 11.02 | 11.99 | +5.732% | 1,158,055 | +24.437% |
| 2026-05-19 | 11.41 | 11.54 | 11.20 | 11.34 | -0.351% | 647,777 | +31.570% |
| 2026-05-18 | 11.26 | 11.63 | 11.19 | 11.38 | +0.887% | 866,931 | +31.107% |
| 2026-05-15 | 11.13 | 11.30 | 10.91 | 11.28 | +1.166% | 1,312,829 | +32.270% |
| 2026-05-14 | 11.72 | 11.72 | 10.90 | 11.15 | -3.463% | 1,360,376 | +33.812% |
| 2026-05-13 | 11.74 | 11.88 | 11.14 | 11.55 | -3.266% | 1,735,990 | +29.177% |
| 2026-05-12 | 12.77 | 12.83 | 11.88 | 11.94 | -6.243% | 1,095,214 | +24.958% |
| 2026-05-11 | 13.10 | 13.16 | 12.58 | 12.73 | -3.596% | 940,363 | +17.157% |
| 2026-05-08 | 12.63 | 13.46 | 12.01 | 13.21 | -1.123% | 1,585,075 | +12.945% |
| 2026-05-07 | 13.06 | 13.70 | 13.06 | 13.36 | +2.611% | 848,969 | +11.677% |
| 2026-05-06 | 13.63 | 13.68 | 13.00 | 13.02 | -5.857% | 719,647 | +14.593% |
| 2026-05-05 | 12.90 | 13.85 | 12.88 | 13.83 | +8.556% | 1,488,267 | +7.881% |
| 2026-05-04 | 13.02 | 13.22 | 12.62 | 12.74 | -2.301% | 735,260 | +17.111% |
| 2026-05-01 | 12.91 | 13.23 | 12.60 | 13.04 | +2.194% | 716,138 | +14.417% |
| 2026-04-30 | 12.83 | 12.96 | 12.56 | 12.76 | -1.543% | 627,699 | +16.928% |
| 2026-04-29 | 13.17 | 13.27 | 12.91 | 12.96 | -2.262% | 447,095 | +15.123% |
| 2026-04-28 | 13.28 | 13.42 | 13.15 | 13.26 | +0.760% | 521,380 | +12.519% |
| 2026-04-27 | 12.98 | 13.37 | 12.76 | 13.16 | +0.998% | 512,560 | +13.374% |
| 2026-04-24 | 12.59 | 13.05 | 12.48 | 13.03 | +3.660% | 659,225 | +14.505% |
| 2026-04-23 | 13.23 | 13.23 | 12.17 | 12.57 | -5.132% | 895,594 | +18.695% |
| 2026-04-22 | 13.15 | 13.27 | 12.97 | 13.25 | +1.300% | 571,153 | +12.604% |
| 2026-04-21 | 13.16 | 13.49 | 13.04 | 13.08 | 0.000% | 699,256 | +14.067% |
| 2026-04-20 | 12.75 | 13.15 | 12.73 | 13.08 | +2.588% | 693,723 | +14.067% |
| 2026-04-17 | 12.77 | 12.91 | 12.65 | 12.75 | +1.190% | 831,069 | +17.020% |
| 2026-04-16 | 12.57 | 12.75 | 12.41 | 12.60 | +1.613% | 1,111,237 | +18.413% |
| 2026-04-15 | 12.31 | 12.63 | 12.28 | 12.40 | +1.890% | 641,073 | +20.323% |
| 2026-04-14 | 12.03 | 12.28 | 11.98 | 12.17 | +1.501% | 601,474 | +22.597% |
| 2026-04-13 | 11.97 | 12.08 | 11.82 | 11.99 | +0.083% | 643,690 | +24.437% |
| 2026-04-10 | 12.13 | 12.13 | 11.76 | 11.98 | -0.828% | 509,303 | +24.541% |
| 2026-04-09 | 12.27 | 12.36 | 11.74 | 12.08 | -2.186% | 634,833 | +23.510% |
| 2026-04-08 | 12.46 | 12.56 | 12.27 | 12.35 | +1.313% | 612,550 | +20.810% |
| 2026-04-07 | 12.10 | 12.31 | 12.02 | 12.19 | +0.661% | 516,581 | +22.395% |
| 2026-04-06 | 12.09 | 12.26 | 12.00 | 12.11 | +0.083% | 312,511 | +23.204% |
| 2026-04-02 | 11.81 | 12.29 | 11.71 | 12.10 | +0.917% | 447,802 | +23.306% |
| 2026-04-01 | 11.98 | 12.27 | 11.82 | 11.99 | -0.167% | 618,239 | +24.437% |
| 2026-03-31 | 12.32 | 12.44 | 11.94 | 12.01 | -1.477% | 678,851 | +24.230% |
| 2026-03-30 | 11.92 | 12.22 | 11.92 | 12.19 | +2.956% | 674,243 | +22.395% |
| 2026-03-27 | 11.93 | 12.10 | 11.77 | 11.84 | -2.230% | 697,199 | +26.014% |
| 2026-03-26 | 12.22 | 12.53 | 12.11 | 12.11 | -1.545% | 593,840 | +23.204% |
| 2026-03-25 | 12.06 | 12.31 | 11.89 | 12.30 | +3.188% | 912,996 | +21.301% |
| 2026-03-24 | 11.94 | 12.05 | 11.75 | 11.92 | -0.914% | 542,383 | +25.168% |
| 2026-03-23 | 11.70 | 12.09 | 11.62 | 12.03 | +3.976% | 659,285 | +24.023% |
| 2026-03-20 | 12.10 | 12.10 | 11.44 | 11.57 | -3.664% | 1,474,988 | +28.954% |
| 2026-03-19 | 11.83 | 12.16 | 11.63 | 12.01 | +0.502% | 632,666 | +24.230% |
| 2026-03-18 | 12.08 | 12.22 | 11.92 | 11.95 | -1.646% | 658,776 | +24.854% |
| 2026-03-17 | 12.14 | 12.59 | 12.05 | 12.15 | +1.844% | 930,577 | +22.798% |
| 2026-03-16 | 12.44 | 12.59 | 11.86 | 11.93 | -4.100% | 903,161 | +25.063% |
| 2026-03-13 | 12.11 | 12.47 | 12.01 | 12.44 | +2.135% | 1,107,174 | +19.936% |
| 2026-03-12 | 11.88 | 12.30 | 11.88 | 12.18 | +2.959% | 1,274,036 | +22.496% |
| 2026-03-11 | 11.62 | 11.84 | 11.49 | 11.83 | +1.720% | 552,042 | +26.120% |
| 2026-03-10 | 11.86 | 11.86 | 11.44 | 11.63 | -2.759% | 788,578 | +28.289% |
| 2026-03-09 | 12.01 | 12.01 | 11.63 | 11.96 | -1.806% | 750,443 | +24.749% |
| 2026-03-06 | 12.26 | 12.47 | 11.99 | 12.18 | -2.716% | 716,636 | +22.496% |
| 2026-03-05 | 11.93 | 12.62 | 11.78 | 12.52 | +5.387% | 852,054 | +19.169% |
| 2026-03-04 | 11.79 | 11.99 | 11.60 | 11.88 | +1.279% | 684,990 | +25.589% |
| 2026-03-03 | 11.36 | 11.88 | 11.28 | 11.73 | +1.383% | 777,219 | +27.195% |
| 2026-03-02 | 11.38 | 11.65 | 11.30 | 11.57 | -1.280% | 554,546 | +28.954% |
| 2026-02-27 | 11.43 | 11.76 | 11.22 | 11.72 | +1.034% | 890,808 | +27.304% |
| 2026-02-26 | 11.42 | 11.69 | 11.31 | 11.60 | +2.837% | 791,997 | +28.621% |
| 2026-02-25 | 11.05 | 11.35 | 10.79 | 11.28 | +2.267% | 800,419 | +32.270% |
| 2026-02-24 | 10.99 | 11.20 | 10.88 | 11.03 | +0.273% | 595,820 | +35.267% |
| 2026-02-23 | 11.50 | 11.50 | 10.98 | 11.00 | -4.514% | 1,264,042 | +35.636% |
| 2026-02-20 | 11.61 | 11.80 | 11.41 | 11.52 | +0.174% | 774,097 | +29.514% |
| 2026-02-19 | 11.29 | 11.51 | 11.10 | 11.50 | +0.966% | 1,088,537 | +29.739% |
| 2026-02-18 | 11.11 | 11.45 | 11.04 | 11.39 | +2.613% | 925,009 | +30.992% |
| 2026-02-17 | 11.30 | 11.63 | 10.79 | 11.10 | -1.333% | 1,109,297 | +34.414% |
| 2026-02-13 | 10.54 | 11.48 | 10.52 | 11.25 | +6.534% | 1,539,299 | +32.622% |
| 2026-02-12 | 10.90 | 10.99 | 10.29 | 10.56 | -1.676% | 1,352,937 | +41.288% |
| 2026-02-11 | 11.60 | 11.73 | 10.53 | 10.74 | -8.518% | 1,435,080 | +38.920% |
| 2026-02-10 | 11.95 | 12.26 | 11.69 | 11.74 | -2.003% | 843,381 | +27.087% |
| 2026-02-09 | 12.05 | 12.36 | 11.46 | 11.98 | -2.124% | 1,267,928 | +24.541% |
| 2026-02-06 | 13.98 | 14.40 | 12.00 | 12.24 | +10.669% | 2,528,218 | +21.895% |
| 2026-02-05 | 11.30 | 11.79 | 11.03 | 11.06 | -4.076% | 1,717,959 | +34.901% |
| 2026-02-04 | 11.43 | 11.77 | 10.71 | 11.53 | +0.787% | 1,271,817 | +29.402% |
| 2026-02-03 | 13.20 | 13.31 | 11.20 | 11.44 | -14.243% | 1,326,880 | +30.420% |
| 2026-02-02 | 13.30 | 13.76 | 13.26 | 13.34 | +0.376% | 918,006 | +11.844% |
| 2026-01-30 | 13.27 | 13.47 | 13.10 | 13.29 | -1.556% | 769,293 | +12.265% |
| 2026-01-29 | 14.01 | 14.03 | 13.44 | 13.50 | -3.503% | 481,936 | +10.519% |
| 2026-01-28 | 14.29 | 14.41 | 13.98 | 13.99 | -1.617% | 487,901 | +6.648% |
| 2026-01-27 | 14.17 | 14.44 | 13.68 | 14.22 | +0.141% | 838,056 | +4.923% |
| 2026-01-26 | 14.39 | 14.65 | 14.13 | 14.20 | -1.457% | 557,921 | +5.070% |
| 2026-01-23 | 15.07 | 15.20 | 14.33 | 14.41 | -4.759% | 381,574 | +3.539% |
| 2026-01-22 | 14.79 | 15.49 | 14.69 | 15.13 | +3.065% | 944,905 | -1.388% |
| 2026-01-21 | 14.59 | 14.86 | 14.48 | 14.68 | +1.102% | 846,209 | +1.635% |
| 2026-01-20 | 14.31 | 14.72 | 14.24 | 14.52 | -0.548% | 489,141 | +2.755% |
| 2026-01-16 | 14.54 | 14.62 | 14.32 | 14.60 | +0.069% | 417,912 | +2.192% |
| 2026-01-15 | 14.43 | 14.70 | 14.23 | 14.59 | +0.969% | 459,841 | +2.262% |
| 2026-01-14 | 14.94 | 15.04 | 14.26 | 14.45 | -3.409% | 586,188 | +3.253% |
| 2026-01-13 | 15.13 | 15.29 | 14.81 | 14.96 | -0.796% | 518,006 | -0.267% |
| 2026-01-12 | 15.19 | 15.20 | 14.80 | 15.08 | -1.309% | 325,944 | -1.061% |
| 2026-01-09 | 15.33 | 15.60 | 14.87 | 15.28 | -0.326% | 380,141 | -2.356% |
| 2026-01-08 | 15.12 | 15.44 | 14.50 | 15.33 | +0.922% | 504,286 | -2.674% |
| 2026-01-07 | 15.60 | 16.32 | 14.95 | 15.19 | -0.589% | 683,632 | -1.777% |
| 2026-01-06 | 14.59 | 15.28 | 14.50 | 15.28 | +4.873% | 708,432 | -2.356% |
| 2026-01-05 | 14.08 | 15.04 | 14.08 | 14.57 | +3.480% | 679,146 | +2.402% |
| 2026-01-02 | 14.39 | 14.54 | 13.93 | 14.08 | -2.018% | 693,663 | +5.966% |
| 2025-12-31 | 14.32 | 14.45 | 14.22 | 14.37 | -0.070% | 277,896 | +3.827% |
| 2025-12-30 | 14.38 | 14.53 | 14.32 | 14.38 | -0.347% | 244,187 | +3.755% |
| 2025-12-29 | 14.48 | 14.48 | 14.26 | 14.43 | 0.000% | 361,693 | +3.396% |
| 2025-12-26 | 14.64 | 14.67 | 14.38 | 14.43 | -1.502% | 311,120 | +3.396% |
| 2025-12-24 | 14.51 | 14.73 | 14.41 | 14.65 | +1.034% | 195,443 | +1.843% |
| 2025-12-23 | 14.57 | 14.87 | 14.45 | 14.50 | -1.226% | 574,530 | +2.897% |
| 2025-12-22 | 14.46 | 14.70 | 14.42 | 14.68 | +1.521% | 698,018 | +1.635% |
| 2025-12-19 | 14.79 | 14.85 | 14.34 | 14.46 | -2.692% | 1,192,339 | +3.181% |
| 2025-12-18 | 14.96 | 15.08 | 14.81 | 14.86 | +0.746% | 437,755 | +0.404% |
| 2025-12-17 | 14.59 | 15.00 | 14.54 | 14.75 | +0.889% | 387,382 | +1.153% |
| 2025-12-16 | 14.43 | 14.82 | 14.43 | 14.62 | +0.967% | 640,379 | +2.052% |
| 2025-12-15 | 14.51 | 14.78 | 14.44 | 14.48 | -0.138% | 595,526 | +3.039% |
| 2025-12-12 | 14.60 | 14.79 | 14.45 | 14.50 | -0.344% | 688,686 | +2.897% |
| 2025-12-11 | 14.50 | 14.73 | 14.45 | 14.55 | -0.342% | 405,905 | +2.543% |
| 2025-12-10 | 14.61 | 14.79 | 14.51 | 14.60 | -0.068% | 544,480 | +2.192% |
| 2025-12-09 | 14.31 | 14.66 | 14.20 | 14.61 | +2.096% | 573,771 | +2.122% |
| 2025-12-08 | 14.58 | 14.72 | 14.21 | 14.31 | -1.106% | 434,298 | +4.263% |
| 2025-12-05 | 14.75 | 14.87 | 14.26 | 14.47 | -2.493% | 640,574 | +3.110% |
| 2025-12-04 | 15.13 | 15.21 | 14.74 | 14.84 | -2.111% | 728,514 | +0.539% |
| 2025-12-03 | 14.10 | 15.52 | 13.97 | 15.16 | +9.776% | 1,378,296 | -1.583% |
| 2025-12-02 | 14.04 | 14.04 | 13.68 | 13.81 | -0.933% | 456,754 | +8.038% |
| 2025-12-01 | 13.75 | 14.12 | 13.75 | 13.94 | -0.143% | 380,825 | +7.030% |
| 2025-11-28 | 14.08 | 14.10 | 13.92 | 13.96 | -0.214% | 172,306 | +6.877% |
| 2025-11-26 | 13.97 | 14.14 | 13.94 | 13.99 | -0.569% | 538,984 | +6.648% |
| 2025-11-25 | 13.74 | 14.20 | 13.61 | 14.07 | +3.608% | 827,080 | +6.041% |
| 2025-11-24 | 13.58 | 13.74 | 13.41 | 13.58 | -0.367% | 634,939 | +9.867% |
| 2025-11-21 | 13.05 | 13.70 | 13.03 | 13.63 | +4.444% | 639,830 | +9.464% |
| 2025-11-20 | 13.42 | 13.60 | 12.98 | 13.05 | -0.986% | 557,467 | +14.330% |
| 2025-11-19 | 13.64 | 13.65 | 13.10 | 13.18 | -2.370% | 528,103 | +13.202% |
| 2025-11-18 | 13.33 | 13.56 | 13.25 | 13.50 | +0.446% | 471,065 | +10.519% |
| 2025-11-17 | 13.76 | 13.88 | 13.42 | 13.44 | -2.960% | 432,006 | +11.012% |
| 2025-11-14 | 14.00 | 14.03 | 13.72 | 13.85 | -2.258% | 491,432 | +7.726% |
| 2025-11-13 | 14.19 | 14.24 | 14.03 | 14.17 | -0.492% | 524,820 | +5.293% |
| 2025-11-12 | 14.37 | 14.56 | 14.18 | 14.24 | -0.559% | 520,883 | +4.775% |
| 2025-11-11 | 14.40 | 14.44 | 14.21 | 14.32 | -0.693% | 841,320 | +4.190% |
| 2025-11-10 | 14.08 | 14.57 | 13.77 | 14.42 | +4.644% | 601,021 | +3.467% |
| 2025-11-07 | 15.59 | 15.78 | 13.53 | 13.78 | -0.649% | 1,191,923 | +8.273% |
| 2025-11-06 | 14.89 | 15.01 | 13.63 | 13.87 | -6.913% | 866,025 | +7.570% |
| 2025-11-05 | 15.03 | 15.15 | 14.86 | 14.90 | -0.931% | 368,195 | +0.134% |
| 2025-11-04 | 14.94 | 15.44 | 14.82 | 15.04 | 0.000% | 688,299 | -0.798% |
| 2025-11-03 | 14.79 | 15.06 | 14.44 | 15.04 | +1.690% | 556,689 | -0.798% |
| 2025-10-31 | 14.64 | 14.90 | 14.54 | 14.79 | +1.371% | 446,698 | +0.879% |
| 2025-10-30 | 14.10 | 14.85 | 14.08 | 14.59 | +5.191% | 743,235 | +2.262% |
| 2025-10-29 | 14.20 | 14.27 | 13.75 | 13.87 | -2.735% | 427,965 | +7.570% |
| 2025-10-28 | 14.73 | 14.81 | 14.22 | 14.26 | -3.584% | 434,979 | +4.628% |
| 2025-10-27 | 15.06 | 15.11 | 14.76 | 14.79 | -1.334% | 440,809 | +0.879% |
| 2025-10-24 | 15.06 | 15.06 | 14.74 | 14.99 | +0.875% | 369,435 | -0.467% |
| 2025-10-23 | 14.93 | 15.10 | 14.73 | 14.86 | +0.067% | 586,239 | +0.404% |
| 2025-10-22 | 14.73 | 15.36 | 14.54 | 14.85 | +0.406% | 1,082,123 | +0.471% |
| 2025-10-21 | 14.47 | 14.93 | 14.46 | 14.79 | +2.282% | 508,592 | +0.879% |
| 2025-10-20 | 14.31 | 14.58 | 14.23 | 14.46 | +1.831% | 387,425 | +3.181% |
| 2025-10-17 | 14.01 | 14.35 | 13.91 | 14.20 | +1.140% | 475,832 | +5.070% |
| 2025-10-16 | 14.50 | 14.57 | 13.95 | 14.04 | -3.372% | 421,740 | +6.268% |
| 2025-10-15 | 14.49 | 14.69 | 14.34 | 14.53 | +0.903% | 505,227 | +2.684% |
| 2025-10-14 | 13.60 | 14.49 | 13.56 | 14.40 | +4.499% | 741,209 | +3.611% |
| 2025-10-13 | 14.11 | 14.65 | 13.71 | 13.78 | -0.649% | 647,706 | +8.273% |
| 2025-10-10 | 15.02 | 15.05 | 13.85 | 13.87 | -7.533% | 574,269 | +7.570% |
| 2025-10-09 | 15.08 | 15.16 | 14.81 | 15.00 | -0.859% | 629,827 | -0.533% |
| 2025-10-08 | 15.09 | 15.26 | 15.00 | 15.13 | +0.799% | 420,904 | -1.388% |
| 2025-10-07 | 15.41 | 15.47 | 14.94 | 15.01 | -2.469% | 666,257 | -0.600% |
| 2025-10-06 | 15.56 | 15.94 | 15.19 | 15.39 | +0.786% | 592,734 | -3.054% |
| 2025-10-03 | 15.50 | 15.79 | 15.23 | 15.27 | -0.651% | 537,705 | -2.292% |
| 2025-10-02 | 15.49 | 15.78 | 15.24 | 15.37 | -0.582% | 442,868 | -2.928% |
| 2025-10-01 | 15.31 | 15.72 | 15.26 | 15.46 | -0.065% | 528,441 | -3.493% |
| 2025-09-30 | 15.59 | 15.69 | 15.17 | 15.47 | -0.960% | 559,494 | -3.555% |
| 2025-09-29 | 16.20 | 16.20 | 15.50 | 15.62 | -3.401% | 474,247 | -4.481% |
| 2025-09-26 | 16.23 | 16.39 | 16.12 | 16.17 | -0.370% | 494,042 | -7.730% |
| 2025-09-25 | 16.06 | 16.37 | 15.94 | 16.23 | -0.490% | 301,478 | -8.071% |
| 2025-09-24 | 16.24 | 16.48 | 16.10 | 16.31 | +0.866% | 379,097 | -8.522% |
| 2025-09-23 | 16.79 | 16.90 | 16.16 | 16.17 | -3.578% | 353,234 | -7.730% |
| 2025-09-22 | 16.72 | 17.05 | 16.60 | 16.77 | +0.479% | 431,107 | -11.032% |
| 2025-09-19 | 17.07 | 17.11 | 16.56 | 16.69 | -1.996% | 1,180,214 | -10.605% |
| 2025-09-18 | 16.53 | 17.07 | 16.48 | 17.03 | +3.715% | 473,849 | -12.390% |
| 2025-09-17 | 16.27 | 16.95 | 15.83 | 16.42 | +0.984% | 415,868 | -9.135% |
| 2025-09-16 | 16.24 | 16.38 | 15.97 | 16.26 | +0.494% | 458,543 | -8.241% |
| 2025-09-15 | 16.22 | 16.44 | 16.02 | 16.18 | +0.310% | 374,965 | -7.787% |
| 2025-09-12 | 16.28 | 16.28 | 16.00 | 16.13 | -0.921% | 354,345 | -7.502% |
| 2025-09-11 | 15.85 | 16.36 | 15.79 | 16.28 | +2.908% | 417,698 | -8.354% |
| 2025-09-10 | 16.09 | 16.11 | 15.64 | 15.82 | -2.225% | 436,343 | -5.689% |
| 2025-09-09 | 16.24 | 16.50 | 15.99 | 16.18 | -0.308% | 463,925 | -7.787% |
| 2025-09-08 | 15.97 | 16.27 | 15.87 | 16.23 | +1.755% | 409,561 | -8.071% |
| 2025-09-05 | 15.85 | 16.21 | 15.71 | 15.95 | +1.077% | 437,306 | -6.458% |
| 2025-09-04 | 15.27 | 15.84 | 15.07 | 15.78 | +4.021% | 582,233 | -5.450% |
| 2025-09-03 | 15.47 | 15.73 | 15.14 | 15.17 | -1.939% | 1,242,496 | -1.648% |
| 2025-09-02 | 15.44 | 15.65 | 15.17 | 15.47 | -1.339% | 643,737 | -3.555% |
| 2025-08-29 | 15.61 | 15.76 | 15.53 | 15.68 | +0.642% | 1,058,399 | -4.847% |
| 2025-08-28 | 15.60 | 15.67 | 15.40 | 15.58 | +0.064% | 596,595 | -4.236% |
| 2025-08-27 | 15.72 | 15.89 | 15.39 | 15.57 | -0.765% | 331,555 | -4.175% |
| 2025-08-26 | 15.54 | 15.78 | 15.51 | 15.69 | +0.835% | 391,317 | -4.908% |
| 2025-08-25 | 15.50 | 15.73 | 15.37 | 15.56 | -0.064% | 547,303 | -4.113% |
| 2025-08-22 | 15.23 | 15.74 | 15.04 | 15.57 | +3.318% | 565,521 | -4.175% |
| 2025-08-21 | 14.98 | 15.16 | 14.54 | 15.07 | -0.397% | 498,703 | -0.995% |
| 2025-08-20 | 14.88 | 15.13 | 14.76 | 15.13 | +1.748% | 475,873 | -1.388% |
| 2025-08-19 | 14.73 | 14.90 | 14.73 | 14.87 | +0.882% | 543,093 | +0.336% |
| 2025-08-18 | 14.81 | 15.09 | 14.70 | 14.74 | 0.000% | 519,392 | +1.221% |
| 2025-08-15 | 15.05 | 15.12 | 14.65 | 14.74 | -1.339% | 717,468 | +1.221% |
| 2025-08-14 | 15.13 | 15.28 | 14.74 | 14.94 | -2.353% | 508,214 | -0.134% |
| 2025-08-13 | 14.94 | 15.65 | 14.94 | 15.30 | +4.651% | 721,102 | -2.484% |
| 2025-08-12 | 14.55 | 14.83 | 14.53 | 14.62 | +0.758% | 919,163 | +2.052% |
| 2025-08-11 | 15.08 | 15.08 | 14.27 | 14.51 | -4.477% | 1,018,701 | +2.826% |
| 2025-08-08 | 15.50 | 16.07 | 14.94 | 15.19 | -6.235% | 897,272 | -1.777% |
| 2025-08-07 | 17.10 | 17.12 | 15.92 | 16.20 | -4.028% | 537,845 | -7.901% |
| 2025-08-06 | 16.44 | 16.97 | 16.32 | 16.88 | +3.178% | 626,328 | -11.611% |
| 2025-08-05 | 17.11 | 17.11 | 16.34 | 16.36 | -4.439% | 734,987 | -8.802% |
| 2025-08-04 | 16.32 | 17.13 | 15.95 | 17.12 | +5.354% | 472,979 | -12.850% |
| 2025-08-01 | 16.19 | 16.31 | 15.79 | 16.25 | -0.975% | 526,975 | -8.185% |
| 2025-07-31 | 16.14 | 16.48 | 16.14 | 16.41 | +1.234% | 466,538 | -9.080% |
| 2025-07-30 | 16.22 | 16.43 | 16.10 | 16.21 | +0.062% | 355,918 | -7.958% |
| 2025-07-29 | 16.67 | 16.87 | 16.13 | 16.20 | -2.703% | 348,553 | -7.901% |
| 2025-07-28 | 16.62 | 16.77 | 16.46 | 16.65 | +0.181% | 409,629 | -10.390% |
| 2025-07-25 | 16.71 | 16.91 | 16.56 | 16.62 | +0.666% | 372,540 | -10.229% |
| 2025-07-24 | 16.20 | 16.89 | 16.00 | 16.51 | +1.164% | 713,348 | -9.631% |
| 2025-07-23 | 15.95 | 16.45 | 15.67 | 16.32 | +3.291% | 577,359 | -8.578% |
| 2025-07-22 | 15.45 | 16.18 | 15.45 | 15.80 | +2.731% | 556,795 | -5.570% |
| 2025-07-21 | 15.29 | 15.44 | 15.22 | 15.38 | +0.720% | 557,006 | -2.991% |
| 2025-07-18 | 15.65 | 15.65 | 15.02 | 15.27 | -1.801% | 638,864 | -2.292% |
| 2025-07-17 | 15.74 | 16.00 | 15.53 | 15.55 | -0.575% | 409,044 | -4.051% |
| 2025-07-16 | 15.63 | 15.96 | 15.26 | 15.64 | +1.034% | 592,785 | -4.604% |
| 2025-07-15 | 15.73 | 15.97 | 15.44 | 15.48 | -0.514% | 536,998 | -3.618% |
| 2025-07-14 | 15.37 | 15.65 | 15.29 | 15.56 | +1.302% | 701,844 | -4.113% |
| 2025-07-11 | 15.61 | 15.74 | 15.35 | 15.36 | -1.916% | 468,517 | -2.865% |
| 2025-07-10 | 16.02 | 16.02 | 15.34 | 15.66 | -2.733% | 610,559 | -4.725% |
| 2025-07-09 | 16.33 | 16.49 | 16.08 | 16.10 | -0.556% | 762,075 | -7.329% |
| 2025-07-08 | 16.18 | 16.37 | 16.11 | 16.19 | +1.188% | 329,802 | -7.844% |
| 2025-07-07 | 16.38 | 16.60 | 15.93 | 16.00 | -3.265% | 392,564 | -6.750% |
| 2025-07-03 | 16.53 | 16.70 | 16.43 | 16.54 | +1.224% | 248,258 | -9.794% |
| 2025-07-02 | 16.27 | 16.51 | 16.03 | 16.34 | 0.000% | 412,990 | -8.690% |
| 2025-07-01 | 16.11 | 16.71 | 15.88 | 16.34 | +1.491% | 664,757 | -8.690% |
| 2025-06-30 | 15.90 | 16.17 | 15.89 | 16.10 | +2.287% | 466,408 | -7.329% |
| 2025-06-27 | 15.64 | 15.75 | 15.37 | 15.74 | +1.222% | 670,115 | -5.210% |
| 2025-06-26 | 15.54 | 15.64 | 15.24 | 15.55 | +0.647% | 357,204 | -4.051% |
| 2025-06-25 | 15.86 | 15.93 | 15.44 | 15.45 | -1.905% | 363,715 | -3.430% |
| 2025-06-24 | 15.76 | 15.93 | 15.61 | 15.75 | +1.547% | 386,850 | -5.270% |
| 2025-06-23 | 15.28 | 15.52 | 15.06 | 15.51 | +1.638% | 345,106 | -3.804% |
| 2025-06-20 | 15.32 | 15.34 | 15.00 | 15.26 | +0.926% | 925,057 | -2.228% |
| 2025-06-18 | 15.21 | 15.36 | 15.03 | 15.12 | -0.461% | 553,115 | -1.323% |
| 2025-06-17 | 15.01 | 15.60 | 14.96 | 15.19 | +0.264% | 425,614 | -1.777% |
| 2025-06-16 | 15.25 | 15.47 | 15.04 | 15.15 | +0.331% | 458,111 | -1.518% |
| 2025-06-13 | 15.26 | 15.46 | 15.07 | 15.10 | -2.643% | 370,406 | -1.192% |
| 2025-06-12 | 15.72 | 15.77 | 15.46 | 15.51 | -2.207% | 310,423 | -3.804% |
| 2025-06-11 | 15.92 | 16.13 | 15.84 | 15.86 | -0.063% | 358,936 | -5.927% |
| 2025-06-10 | 16.16 | 16.18 | 15.82 | 15.87 | -1.121% | 455,333 | -5.986% |
| 2025-06-09 | 16.23 | 16.28 | 15.84 | 16.05 | -0.062% | 416,891 | -7.040% |
| 2025-06-06 | 15.86 | 16.09 | 15.54 | 16.06 | +2.949% | 490,612 | -7.098% |
| 2025-06-05 | 15.60 | 15.70 | 15.37 | 15.60 | +0.386% | 356,363 | -4.359% |
| 2025-06-04 | 15.57 | 15.66 | 15.43 | 15.54 | -0.129% | 475,311 | -3.990% |
| 2025-06-03 | 15.16 | 15.63 | 15.07 | 15.56 | +2.639% | 870,796 | -4.113% |
| 2025-06-02 | 15.22 | 15.35 | 15.03 | 15.16 | -0.720% | 778,984 | -1.583% |
| 2025-05-30 | 15.44 | 15.65 | 15.24 | 15.27 | -1.990% | 586,731 | -2.292% |
| 2025-05-29 | 15.48 | 15.69 | 15.28 | 15.58 | +1.498% | 383,881 | -4.236% |
| 2025-05-28 | 15.21 | 15.42 | 15.04 | 15.35 | +0.788% | 375,215 | -2.801% |
| 2025-05-27 | 15.17 | 15.50 | 14.94 | 15.23 | +2.078% | 713,584 | -2.035% |
| 2025-05-23 | 14.91 | 15.20 | 14.89 | 14.92 | -2.228% | 442,856 | 0.000% |
| 2025-05-22 | 15.19 | 15.62 | 15.07 | 15.26 | +0.660% | 1,053,186 | -2.228% |
| 2025-05-21 | 15.43 | 15.59 | 15.08 | 15.16 | -3.007% | 976,991 | -1.583% |
| 2025-05-20 | 15.45 | 15.69 | 15.25 | 15.63 | +1.494% | 757,458 | -4.543% |
| 2025-05-19 | 15.13 | 15.45 | 15.11 | 15.40 | +0.326% | 929,274 | -3.117% |
| 2025-05-16 | 15.65 | 15.70 | 15.31 | 15.35 | -2.292% | 677,107 | -2.801% |
| 2025-05-15 | 15.81 | 16.03 | 15.41 | 15.71 | -1.071% | 532,490 | -5.029% |
| 2025-05-14 | 16.39 | 16.46 | 15.83 | 15.88 | -3.053% | 573,000 | -6.045% |
| 2025-05-13 | 15.79 | 16.57 | 15.52 | 16.38 | +4.464% | 1,051,512 | -8.913% |
| 2025-05-12 | 15.96 | 16.32 | 15.41 | 15.68 | +5.518% | 2,115,259 | -4.847% |
| 2025-05-09 | 15.73 | 15.84 | 14.69 | 14.86 | -4.987% | 1,971,796 | +0.404% |
| 2025-05-08 | 16.01 | 16.80 | 15.58 | 15.64 | -14.442% | 3,185,527 | -4.604% |
| 2025-05-07 | 17.98 | 18.41 | 17.97 | 18.28 | +3.044% | 1,205,905 | -18.381% |
| 2025-05-06 | 18.27 | 18.47 | 17.72 | 17.74 | -4.056% | 682,931 | -15.896% |
| 2025-05-05 | 18.80 | 19.03 | 18.45 | 18.49 | -2.479% | 984,127 | -19.308% |
| 2025-05-02 | 18.86 | 19.29 | 18.58 | 18.96 | +1.336% | 526,869 | -21.308% |
| 2025-05-01 | 17.85 | 19.20 | 17.75 | 18.71 | +6.792% | 893,314 | -20.257% |
| 2025-04-30 | 17.48 | 17.58 | 16.73 | 17.52 | -1.407% | 440,250 | -14.840% |
| 2025-04-29 | 17.40 | 17.80 | 17.11 | 17.77 | +2.244% | 473,474 | -16.038% |
| 2025-04-28 | 17.59 | 17.78 | 16.98 | 17.38 | -1.081% | 376,968 | -14.154% |
| 2025-04-25 | 17.26 | 17.59 | 17.13 | 17.57 | +1.678% | 244,005 | -15.083% |
| 2025-04-24 | 17.11 | 17.32 | 16.16 | 17.28 | +2.309% | 268,848 | -13.657% |
| 2025-04-23 | 17.19 | 17.40 | 16.69 | 16.89 | +1.808% | 648,481 | -11.664% |
| 2025-04-22 | 16.21 | 16.60 | 16.00 | 16.59 | +4.471% | 499,971 | -10.066% |
| 2025-04-21 | 16.01 | 16.01 | 15.60 | 15.88 | -1.182% | 447,513 | -6.045% |
| 2025-04-17 | 15.72 | 16.16 | 15.21 | 16.07 | +2.618% | 380,388 | -7.156% |
| 2025-04-16 | 15.52 | 15.90 | 15.34 | 15.66 | +0.256% | 615,891 | -4.725% |
| 2025-04-15 | 14.95 | 15.70 | 14.95 | 15.62 | 0.000% | 372,786 | -4.481% |