SCVL
Shoe Carnival Inc
stockNASDAQ
InactiveJun 11, 2026
17.43USD+4.685%(+0.78)965,214
SCVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 16.87 | 17.48 | 16.75 | 17.43 | +4.685% | 965,214 | 0.000% |
| 2026-06-10 | 16.96 | 17.40 | 16.57 | 16.65 | -1.421% | 485,402 | +4.685% |
| 2026-06-09 | 16.74 | 17.35 | 16.33 | 16.89 | +0.956% | 655,978 | +3.197% |
| 2026-06-08 | 16.56 | 16.90 | 16.20 | 16.73 | +2.449% | 1,285,406 | +4.184% |
| 2026-06-05 | 17.19 | 17.30 | 16.07 | 16.33 | -5.003% | 896,309 | +6.736% |
| 2026-06-04 | 17.48 | 17.57 | 16.74 | 17.19 | +0.880% | 678,003 | +1.396% |
| 2026-06-03 | 17.28 | 17.33 | 16.86 | 17.04 | -2.013% | 674,682 | +2.289% |
| 2026-06-02 | 17.58 | 17.71 | 17.36 | 17.39 | -0.344% | 342,688 | +0.230% |
| 2026-06-01 | 17.52 | 17.60 | 17.15 | 17.45 | -1.412% | 614,272 | -0.115% |
| 2026-05-29 | 17.62 | 17.92 | 17.12 | 17.70 | +0.568% | 431,539 | -1.525% |
| 2026-05-28 | 17.16 | 17.73 | 17.07 | 17.60 | +2.088% | 346,638 | -0.966% |
| 2026-05-27 | 17.39 | 17.82 | 17.17 | 17.24 | +0.466% | 456,979 | +1.102% |
| 2026-05-26 | 16.91 | 17.21 | 16.67 | 17.16 | +3.001% | 599,845 | +1.573% |
| 2026-05-22 | 17.19 | 17.34 | 16.57 | 16.66 | -3.532% | 468,432 | +4.622% |
| 2026-05-21 | 15.95 | 17.35 | 15.00 | 17.27 | +9.512% | 609,278 | +0.926% |
| 2026-05-20 | 15.28 | 15.80 | 15.00 | 15.77 | +2.870% | 665,183 | +10.526% |
| 2026-05-19 | 15.30 | 15.40 | 14.91 | 15.33 | -0.130% | 660,050 | +13.699% |
| 2026-05-18 | 15.70 | 15.89 | 15.29 | 15.35 | -2.167% | 449,491 | +13.550% |
| 2026-05-15 | 15.91 | 16.06 | 15.64 | 15.69 | -1.753% | 443,274 | +11.090% |
| 2026-05-14 | 16.29 | 16.50 | 15.92 | 15.97 | -0.622% | 301,953 | +9.142% |
| 2026-05-13 | 16.30 | 16.34 | 15.80 | 16.07 | -1.411% | 374,805 | +8.463% |
| 2026-05-12 | 17.03 | 17.03 | 16.20 | 16.30 | -4.287% | 358,613 | +6.933% |
| 2026-05-11 | 17.94 | 17.94 | 16.83 | 17.03 | -5.072% | 403,551 | +2.349% |
| 2026-05-08 | 17.94 | 18.09 | 17.32 | 17.94 | +0.787% | 198,614 | -2.843% |
| 2026-05-07 | 18.24 | 18.24 | 17.48 | 17.80 | -1.603% | 269,173 | -2.079% |
| 2026-05-06 | 17.96 | 18.75 | 17.82 | 18.09 | +2.726% | 205,296 | -3.648% |
| 2026-05-05 | 17.26 | 17.83 | 17.12 | 17.61 | +2.862% | 211,728 | -1.022% |
| 2026-05-04 | 18.21 | 18.28 | 16.94 | 17.12 | -7.108% | 359,414 | +1.811% |
| 2026-05-01 | 18.40 | 18.80 | 18.29 | 18.43 | -0.486% | 239,683 | -5.426% |
| 2026-04-30 | 18.28 | 18.73 | 18.27 | 18.52 | +1.202% | 222,641 | -5.886% |
| 2026-04-29 | 18.39 | 18.60 | 18.17 | 18.30 | -1.028% | 254,752 | -4.754% |
| 2026-04-28 | 18.85 | 19.11 | 18.27 | 18.49 | -2.066% | 299,782 | -5.733% |
| 2026-04-27 | 18.70 | 19.00 | 18.68 | 18.88 | +0.963% | 355,925 | -7.680% |
| 2026-04-24 | 18.74 | 18.86 | 18.50 | 18.70 | -0.267% | 208,995 | -6.791% |
| 2026-04-23 | 19.14 | 19.14 | 18.55 | 18.75 | -1.523% | 307,896 | -7.040% |
| 2026-04-22 | 18.99 | 19.08 | 18.51 | 19.04 | +0.687% | 332,996 | -8.456% |
| 2026-04-21 | 19.61 | 19.91 | 18.90 | 18.91 | -3.570% | 348,147 | -7.827% |
| 2026-04-20 | 18.70 | 19.73 | 18.56 | 19.61 | +3.812% | 404,936 | -11.117% |
| 2026-04-17 | 18.24 | 19.21 | 18.10 | 18.89 | +6.004% | 468,444 | -7.729% |
| 2026-04-16 | 18.15 | 18.47 | 17.75 | 17.82 | -1.926% | 512,689 | -2.189% |
| 2026-04-15 | 17.95 | 18.28 | 17.69 | 18.17 | +1.793% | 428,791 | -4.073% |
| 2026-04-14 | 17.61 | 18.01 | 17.39 | 17.85 | +1.709% | 549,621 | -2.353% |
| 2026-04-13 | 17.39 | 17.75 | 17.09 | 17.55 | -0.397% | 510,432 | -0.684% |
| 2026-04-10 | 18.04 | 18.04 | 17.55 | 17.62 | -1.344% | 383,659 | -1.078% |
| 2026-04-09 | 16.64 | 18.02 | 16.47 | 17.86 | +6.310% | 728,778 | -2.408% |
| 2026-04-08 | 16.59 | 17.38 | 16.46 | 16.80 | +5.066% | 615,081 | +3.750% |
| 2026-04-07 | 17.04 | 17.36 | 15.76 | 15.99 | +0.377% | 1,433,364 | +9.006% |
| 2026-04-06 | 15.90 | 16.10 | 15.67 | 15.93 | -0.438% | 480,901 | +9.416% |
| 2026-04-02 | 15.73 | 16.30 | 15.52 | 16.00 | +0.756% | 702,721 | +8.937% |
| 2026-04-01 | 15.78 | 16.20 | 15.47 | 15.88 | +1.860% | 506,529 | +9.761% |
| 2026-03-31 | 15.54 | 15.82 | 15.04 | 15.59 | +1.365% | 606,084 | +11.802% |
| 2026-03-30 | 16.02 | 16.07 | 15.26 | 15.38 | -3.995% | 567,349 | +13.329% |
| 2026-03-27 | 16.59 | 16.59 | 15.73 | 16.02 | -2.495% | 771,895 | +8.801% |
| 2026-03-26 | 16.66 | 17.52 | 15.90 | 16.43 | -8.058% | 886,693 | +6.086% |
| 2026-03-25 | 18.08 | 18.25 | 17.69 | 17.87 | -0.390% | 334,949 | -2.462% |
| 2026-03-24 | 17.72 | 18.14 | 17.70 | 17.94 | +0.168% | 257,563 | -2.843% |
| 2026-03-23 | 18.16 | 18.43 | 17.81 | 17.91 | +1.244% | 347,400 | -2.680% |
| 2026-03-20 | 17.42 | 17.81 | 17.36 | 17.69 | +1.550% | 514,043 | -1.470% |
| 2026-03-19 | 16.91 | 17.52 | 16.91 | 17.42 | +3.199% | 302,957 | +0.057% |
| 2026-03-18 | 17.10 | 17.33 | 16.83 | 16.88 | -2.315% | 282,497 | +3.258% |
| 2026-03-17 | 17.74 | 18.12 | 17.21 | 17.28 | -1.874% | 268,894 | +0.868% |
| 2026-03-16 | 18.31 | 18.48 | 17.58 | 17.61 | -3.242% | 293,039 | -1.022% |
| 2026-03-13 | 18.36 | 18.75 | 17.81 | 18.20 | +0.220% | 283,597 | -4.231% |
| 2026-03-12 | 17.99 | 18.45 | 17.84 | 18.16 | -0.548% | 293,433 | -4.020% |
| 2026-03-11 | 19.04 | 19.26 | 18.25 | 18.26 | -4.598% | 222,471 | -4.545% |
| 2026-03-10 | 18.61 | 20.00 | 18.33 | 19.14 | +1.270% | 326,918 | -8.934% |
| 2026-03-09 | 18.93 | 19.00 | 17.96 | 18.90 | -2.426% | 297,298 | -7.778% |
| 2026-03-06 | 19.65 | 19.65 | 18.79 | 19.37 | -2.516% | 381,936 | -10.015% |
| 2026-03-05 | 20.05 | 20.21 | 19.45 | 19.87 | -1.390% | 274,856 | -12.280% |
| 2026-03-04 | 20.17 | 20.32 | 19.74 | 20.15 | +0.499% | 267,675 | -13.499% |
| 2026-03-03 | 19.52 | 20.10 | 19.17 | 20.05 | +0.350% | 397,402 | -13.067% |
| 2026-03-02 | 19.81 | 20.07 | 19.32 | 19.98 | -1.040% | 260,192 | -12.763% |
| 2026-02-27 | 20.34 | 20.67 | 20.12 | 20.19 | -2.369% | 316,643 | -13.670% |
| 2026-02-26 | 21.14 | 21.61 | 20.40 | 20.68 | +5.403% | 381,910 | -15.716% |
| 2026-02-25 | 19.49 | 20.14 | 19.00 | 19.62 | -6.616% | 822,205 | -11.162% |
| 2026-02-24 | 21.16 | 21.43 | 20.66 | 21.01 | -0.709% | 287,750 | -17.040% |
| 2026-02-23 | 21.17 | 21.18 | 20.32 | 21.16 | -0.564% | 332,286 | -17.628% |
| 2026-02-20 | 20.40 | 21.45 | 20.39 | 21.28 | +3.906% | 349,863 | -18.092% |
| 2026-02-19 | 19.94 | 20.53 | 19.73 | 20.48 | +2.811% | 291,250 | -14.893% |
| 2026-02-18 | 20.33 | 20.71 | 19.80 | 19.92 | -2.209% | 313,239 | -12.500% |
| 2026-02-17 | 20.26 | 20.58 | 19.86 | 20.37 | +1.394% | 322,649 | -14.433% |
| 2026-02-13 | 19.91 | 20.30 | 19.44 | 20.09 | +0.601% | 188,776 | -13.240% |
| 2026-02-12 | 20.31 | 20.62 | 19.59 | 19.97 | -1.383% | 201,255 | -12.719% |
| 2026-02-11 | 20.34 | 20.74 | 20.15 | 20.25 | -0.344% | 285,212 | -13.926% |
| 2026-02-10 | 20.44 | 20.63 | 20.15 | 20.32 | -0.147% | 303,371 | -14.222% |
| 2026-02-09 | 20.55 | 20.62 | 20.11 | 20.35 | -0.973% | 273,673 | -14.349% |
| 2026-02-06 | 20.34 | 20.80 | 20.27 | 20.55 | +1.481% | 342,679 | -15.182% |
| 2026-02-05 | 20.57 | 20.73 | 19.97 | 20.25 | -1.603% | 423,755 | -13.926% |
| 2026-02-04 | 20.00 | 20.90 | 19.95 | 20.58 | +4.308% | 532,114 | -15.306% |
| 2026-02-03 | 19.24 | 20.25 | 19.19 | 19.73 | +1.596% | 485,990 | -11.657% |
| 2026-02-02 | 18.86 | 19.44 | 18.86 | 19.42 | +1.889% | 286,974 | -10.247% |
| 2026-01-30 | 18.26 | 19.06 | 18.13 | 19.06 | +3.418% | 449,484 | -8.552% |
| 2026-01-29 | 18.44 | 18.80 | 18.20 | 18.43 | -0.378% | 240,690 | -5.426% |
| 2026-01-28 | 18.70 | 18.87 | 18.33 | 18.50 | -1.596% | 457,180 | -5.784% |
| 2026-01-27 | 19.21 | 19.21 | 18.67 | 18.80 | -2.287% | 366,509 | -7.287% |
| 2026-01-26 | 18.84 | 19.26 | 18.73 | 19.24 | +1.263% | 416,176 | -9.407% |
| 2026-01-23 | 19.23 | 19.35 | 18.89 | 19.00 | -1.707% | 491,695 | -8.263% |
| 2026-01-22 | 19.94 | 20.18 | 19.15 | 19.33 | -3.011% | 360,561 | -9.829% |
| 2026-01-21 | 19.16 | 19.94 | 19.16 | 19.93 | +4.895% | 268,643 | -12.544% |
| 2026-01-20 | 18.61 | 19.02 | 18.40 | 19.00 | +0.105% | 384,058 | -8.263% |
| 2026-01-16 | 19.37 | 19.37 | 18.78 | 18.98 | -2.114% | 329,919 | -8.166% |
| 2026-01-15 | 19.20 | 19.63 | 18.95 | 19.39 | +0.937% | 418,917 | -10.108% |
| 2026-01-14 | 19.11 | 19.50 | 18.96 | 19.21 | +0.104% | 370,746 | -9.266% |
| 2026-01-13 | 18.77 | 19.32 | 18.77 | 19.19 | +2.620% | 472,330 | -9.171% |
| 2026-01-12 | 18.69 | 18.97 | 18.11 | 18.70 | -2.248% | 524,841 | -6.791% |
| 2026-01-09 | 18.99 | 19.22 | 18.09 | 19.13 | +0.897% | 618,614 | -8.887% |
| 2026-01-08 | 17.92 | 19.37 | 17.92 | 18.96 | +5.804% | 716,134 | -8.070% |
| 2026-01-07 | 18.39 | 18.47 | 17.60 | 17.92 | -2.609% | 696,566 | -2.734% |
| 2026-01-06 | 17.60 | 18.45 | 17.57 | 18.40 | +4.368% | 571,728 | -5.272% |
| 2026-01-05 | 17.48 | 18.18 | 17.45 | 17.63 | +0.743% | 468,144 | -1.134% |
| 2026-01-02 | 17.07 | 17.64 | 16.90 | 17.50 | +3.673% | 370,757 | -0.400% |
| 2025-12-31 | 17.37 | 17.44 | 16.81 | 16.88 | -3.266% | 789,991 | +3.258% |
| 2025-12-30 | 17.39 | 17.48 | 17.20 | 17.45 | +0.230% | 520,466 | -0.115% |
| 2025-12-29 | 18.05 | 18.05 | 17.29 | 17.41 | -3.599% | 476,931 | +0.115% |
| 2025-12-26 | 18.24 | 18.48 | 17.96 | 18.06 | -0.987% | 936,072 | -3.488% |
| 2025-12-24 | 17.98 | 18.27 | 17.86 | 18.24 | +1.616% | 208,900 | -4.441% |
| 2025-12-23 | 18.47 | 18.68 | 17.87 | 17.95 | -2.499% | 636,859 | -2.897% |
| 2025-12-22 | 18.95 | 19.04 | 18.41 | 18.41 | -1.970% | 512,136 | -5.323% |
| 2025-12-19 | 18.52 | 18.99 | 18.32 | 18.78 | +1.514% | 4,432,483 | -7.188% |
| 2025-12-18 | 19.01 | 19.24 | 18.16 | 18.50 | -1.700% | 524,478 | -5.784% |
| 2025-12-17 | 19.04 | 19.31 | 18.56 | 18.82 | -1.518% | 651,729 | -7.386% |
| 2025-12-16 | 18.93 | 19.30 | 18.64 | 19.11 | +0.632% | 610,963 | -8.791% |
| 2025-12-15 | 18.64 | 19.28 | 18.16 | 18.99 | +1.334% | 537,898 | -8.215% |
| 2025-12-12 | 19.77 | 19.77 | 18.56 | 18.74 | +1.903% | 589,487 | -6.990% |
| 2025-12-11 | 18.27 | 18.46 | 18.02 | 18.39 | +0.878% | 476,411 | -5.220% |
| 2025-12-10 | 17.56 | 18.42 | 17.56 | 18.23 | +3.815% | 752,582 | -4.388% |
| 2025-12-09 | 16.83 | 17.66 | 16.80 | 17.56 | +3.233% | 722,143 | -0.740% |
| 2025-12-08 | 17.37 | 17.68 | 16.95 | 17.01 | -3.022% | 1,059,082 | +2.469% |
| 2025-12-05 | 18.18 | 18.51 | 17.53 | 17.54 | -3.732% | 483,142 | -0.627% |
| 2025-12-04 | 18.41 | 18.50 | 17.69 | 18.22 | -1.990% | 470,548 | -4.336% |
| 2025-12-03 | 17.57 | 18.64 | 17.43 | 18.59 | +6.229% | 618,061 | -6.240% |
| 2025-12-02 | 16.97 | 17.60 | 16.73 | 17.50 | +2.881% | 504,945 | -0.400% |
| 2025-12-01 | 16.44 | 17.30 | 16.35 | 17.01 | +2.966% | 520,744 | +2.469% |
| 2025-11-28 | 16.73 | 16.84 | 16.39 | 16.52 | -1.373% | 260,908 | +5.508% |
| 2025-11-26 | 16.32 | 16.90 | 16.32 | 16.75 | +1.824% | 669,688 | +4.060% |
| 2025-11-25 | 15.89 | 16.96 | 15.89 | 16.45 | +4.978% | 540,524 | +5.957% |
| 2025-11-24 | 16.45 | 16.64 | 15.63 | 15.67 | -5.829% | 748,209 | +11.232% |
| 2025-11-21 | 15.83 | 16.91 | 15.83 | 16.64 | +5.987% | 580,771 | +4.748% |
| 2025-11-20 | 17.46 | 18.06 | 15.21 | 15.70 | -5.988% | 1,369,439 | +11.019% |
| 2025-11-19 | 16.76 | 17.10 | 16.64 | 16.70 | +0.120% | 486,886 | +4.371% |
| 2025-11-18 | 16.48 | 17.12 | 16.33 | 16.68 | +0.907% | 445,155 | +4.496% |
| 2025-11-17 | 17.33 | 17.33 | 16.38 | 16.53 | -4.726% | 406,084 | +5.445% |
| 2025-11-14 | 17.19 | 17.39 | 17.03 | 17.35 | -0.970% | 335,739 | +0.461% |
| 2025-11-13 | 17.71 | 18.11 | 17.40 | 17.52 | +3.424% | 678,892 | -0.514% |
| 2025-11-12 | 17.20 | 17.57 | 16.88 | 16.94 | -0.645% | 338,582 | +2.893% |
| 2025-11-11 | 17.20 | 17.33 | 16.95 | 17.05 | -0.292% | 403,059 | +2.229% |
| 2025-11-10 | 17.56 | 17.57 | 16.88 | 17.10 | -1.724% | 463,391 | +1.930% |
| 2025-11-07 | 17.09 | 17.51 | 17.02 | 17.40 | +2.715% | 507,935 | +0.172% |
| 2025-11-06 | 17.63 | 18.04 | 16.76 | 16.94 | -5.098% | 432,746 | +2.893% |
| 2025-11-05 | 17.21 | 18.31 | 16.88 | 17.85 | +5.000% | 570,849 | -2.353% |
| 2025-11-04 | 17.63 | 17.69 | 16.98 | 17.00 | -4.602% | 350,982 | +2.529% |
| 2025-11-03 | 18.25 | 18.43 | 17.82 | 17.82 | -2.782% | 437,758 | -2.189% |
| 2025-10-31 | 18.33 | 18.40 | 17.71 | 18.33 | +1.103% | 299,528 | -4.910% |
| 2025-10-30 | 18.52 | 18.60 | 18.07 | 18.13 | -2.579% | 527,009 | -3.861% |
| 2025-10-29 | 19.25 | 19.48 | 18.33 | 18.61 | -3.575% | 370,155 | -6.341% |
| 2025-10-28 | 19.01 | 19.43 | 18.81 | 19.30 | +1.472% | 315,880 | -9.689% |
| 2025-10-27 | 19.62 | 19.86 | 19.02 | 19.02 | -1.349% | 447,155 | -8.360% |
| 2025-10-24 | 19.50 | 19.64 | 19.12 | 19.28 | -1.128% | 291,345 | -9.595% |
| 2025-10-23 | 19.48 | 19.73 | 19.39 | 19.50 | +0.103% | 193,364 | -10.615% |
| 2025-10-22 | 19.98 | 20.12 | 19.47 | 19.48 | -2.843% | 196,419 | -10.524% |
| 2025-10-21 | 19.72 | 20.09 | 19.69 | 20.05 | +1.777% | 274,859 | -13.067% |
| 2025-10-20 | 20.08 | 20.08 | 19.45 | 19.70 | -0.404% | 323,881 | -11.523% |
| 2025-10-17 | 19.97 | 20.18 | 19.57 | 19.78 | -2.224% | 432,548 | -11.881% |
| 2025-10-16 | 20.20 | 20.29 | 19.84 | 20.23 | -0.345% | 418,574 | -13.841% |
| 2025-10-15 | 20.08 | 20.43 | 19.63 | 20.30 | +2.370% | 279,602 | -14.138% |
| 2025-10-14 | 19.24 | 19.96 | 19.24 | 19.83 | +1.329% | 330,982 | -12.103% |
| 2025-10-13 | 18.81 | 19.65 | 18.76 | 19.57 | +5.272% | 505,483 | -10.935% |
| 2025-10-10 | 20.13 | 20.13 | 18.55 | 18.59 | -6.817% | 581,200 | -6.240% |
| 2025-10-09 | 20.71 | 20.71 | 19.92 | 19.95 | -4.179% | 282,025 | -12.632% |
| 2025-10-08 | 20.44 | 20.93 | 20.09 | 20.82 | +2.209% | 324,669 | -16.282% |
| 2025-10-07 | 21.42 | 21.42 | 20.33 | 20.37 | -4.858% | 388,746 | -14.433% |
| 2025-10-06 | 22.15 | 22.23 | 21.39 | 21.41 | -3.689% | 396,738 | -18.589% |
| 2025-10-03 | 21.56 | 22.38 | 21.56 | 22.23 | +2.869% | 417,858 | -21.592% |
| 2025-10-02 | 21.14 | 21.66 | 20.91 | 21.61 | +2.223% | 424,849 | -19.343% |
| 2025-10-01 | 20.75 | 21.27 | 20.48 | 21.14 | +1.684% | 403,509 | -17.550% |
| 2025-09-30 | 21.01 | 21.23 | 20.52 | 20.79 | -1.282% | 295,445 | -16.162% |
| 2025-09-29 | 21.51 | 21.57 | 20.80 | 21.06 | -1.955% | 678,151 | -17.236% |
| 2025-09-26 | 21.54 | 21.70 | 21.22 | 21.48 | -0.831% | 295,468 | -18.855% |
| 2025-09-25 | 21.93 | 21.93 | 21.51 | 21.66 | -1.902% | 263,137 | -19.529% |
| 2025-09-24 | 22.27 | 22.76 | 22.07 | 22.08 | -0.719% | 269,490 | -21.060% |
| 2025-09-23 | 22.39 | 22.74 | 22.21 | 22.24 | +0.497% | 324,790 | -21.628% |
| 2025-09-22 | 22.40 | 22.40 | 21.83 | 22.13 | -1.425% | 456,873 | -21.238% |
| 2025-09-19 | 22.71 | 23.07 | 22.02 | 22.45 | -1.145% | 748,712 | -22.361% |
| 2025-09-18 | 22.95 | 23.14 | 22.47 | 22.71 | -2.070% | 432,741 | -23.250% |
| 2025-09-17 | 23.22 | 24.10 | 23.05 | 23.19 | -0.172% | 346,104 | -24.838% |
| 2025-09-16 | 23.57 | 23.74 | 23.17 | 23.23 | -1.401% | 357,674 | -24.968% |
| 2025-09-15 | 23.36 | 23.67 | 22.76 | 23.56 | +1.464% | 344,613 | -26.019% |
| 2025-09-12 | 23.57 | 23.74 | 23.02 | 23.22 | -2.314% | 561,286 | -24.935% |
| 2025-09-11 | 23.81 | 24.21 | 23.58 | 23.77 | -0.294% | 407,532 | -26.672% |
| 2025-09-10 | 23.32 | 23.94 | 23.07 | 23.84 | +0.931% | 390,112 | -26.888% |
| 2025-09-09 | 24.08 | 24.23 | 23.41 | 23.62 | -2.758% | 507,902 | -26.207% |
| 2025-09-08 | 24.63 | 25.21 | 24.05 | 24.29 | -1.300% | 598,696 | -28.242% |
| 2025-09-05 | 25.90 | 26.57 | 24.58 | 24.61 | -4.944% | 1,374,113 | -29.175% |
| 2025-09-04 | 25.00 | 26.05 | 24.35 | 25.89 | +20.251% | 1,669,557 | -32.677% |
| 2025-09-03 | 21.41 | 21.88 | 21.01 | 21.53 | +0.420% | 426,973 | -19.043% |
| 2025-09-02 | 20.61 | 21.55 | 20.61 | 21.44 | +2.584% | 401,313 | -18.703% |
| 2025-08-29 | 21.30 | 21.43 | 20.86 | 20.90 | -1.042% | 344,496 | -16.603% |
| 2025-08-28 | 21.92 | 22.31 | 20.92 | 21.12 | -3.956% | 661,554 | -17.472% |
| 2025-08-27 | 21.46 | 22.16 | 21.36 | 21.99 | +3.239% | 373,750 | -20.737% |
| 2025-08-26 | 21.22 | 22.04 | 21.16 | 21.30 | -4.655% | 508,833 | -18.169% |
| 2025-08-25 | 22.07 | 22.63 | 22.07 | 22.34 | +0.631% | 315,390 | -21.979% |
| 2025-08-22 | 21.28 | 22.33 | 21.11 | 22.20 | +5.664% | 390,687 | -21.486% |
| 2025-08-21 | 20.27 | 21.03 | 20.16 | 21.01 | +2.688% | 280,963 | -17.040% |
| 2025-08-20 | 21.03 | 21.24 | 20.41 | 20.46 | -2.941% | 460,362 | -14.809% |
| 2025-08-19 | 21.00 | 21.53 | 20.76 | 21.08 | +1.346% | 251,180 | -17.315% |
| 2025-08-18 | 20.76 | 21.23 | 20.64 | 20.80 | +0.386% | 256,390 | -16.202% |
| 2025-08-15 | 20.87 | 21.28 | 20.54 | 20.72 | -0.241% | 233,737 | -15.878% |
| 2025-08-14 | 21.06 | 21.33 | 20.68 | 20.77 | -3.170% | 229,489 | -16.081% |
| 2025-08-13 | 20.66 | 21.63 | 20.52 | 21.45 | +3.874% | 374,789 | -18.741% |
| 2025-08-12 | 20.09 | 20.90 | 20.07 | 20.65 | +3.613% | 323,467 | -15.593% |
| 2025-08-11 | 19.77 | 19.94 | 19.17 | 19.93 | +1.840% | 397,865 | -12.544% |
| 2025-08-08 | 20.12 | 20.66 | 18.41 | 19.57 | -4.769% | 481,708 | -10.935% |
| 2025-08-07 | 21.23 | 21.42 | 20.53 | 20.55 | -2.236% | 274,352 | -15.182% |
| 2025-08-06 | 20.64 | 21.03 | 20.51 | 21.02 | +1.989% | 275,914 | -17.079% |
| 2025-08-05 | 20.74 | 20.84 | 20.21 | 20.61 | +0.243% | 291,516 | -15.429% |
| 2025-08-04 | 20.27 | 20.69 | 20.11 | 20.56 | +2.569% | 367,335 | -15.224% |
| 2025-08-01 | 20.30 | 20.35 | 19.81 | 20.05 | -2.028% | 367,469 | -13.046% |
| 2025-07-31 | 20.70 | 20.86 | 20.24 | 20.46 | -2.199% | 316,843 | -14.809% |
| 2025-07-30 | 21.48 | 21.57 | 20.66 | 20.92 | -1.876% | 325,540 | -16.683% |
| 2025-07-29 | 22.38 | 22.43 | 21.31 | 21.32 | -4.779% | 413,693 | -18.246% |
| 2025-07-28 | 22.53 | 22.59 | 21.92 | 22.39 | +0.494% | 304,261 | -22.153% |
| 2025-07-25 | 22.26 | 22.38 | 21.83 | 22.28 | +0.906% | 247,889 | -21.768% |
| 2025-07-24 | 22.92 | 23.07 | 22.04 | 22.08 | -4.540% | 334,669 | -21.060% |
| 2025-07-23 | 22.44 | 23.61 | 22.44 | 23.13 | +3.908% | 578,152 | -24.643% |
| 2025-07-22 | 21.25 | 22.55 | 21.25 | 22.26 | +6.101% | 467,244 | -21.698% |
| 2025-07-21 | 20.43 | 21.11 | 20.28 | 20.98 | +3.759% | 263,013 | -16.921% |
| 2025-07-18 | 20.83 | 20.88 | 20.02 | 20.22 | -1.797% | 289,351 | -13.798% |
| 2025-07-17 | 20.59 | 20.86 | 20.41 | 20.59 | +0.537% | 253,553 | -15.347% |
| 2025-07-16 | 20.66 | 21.05 | 20.24 | 20.48 | -0.583% | 310,804 | -14.893% |
| 2025-07-15 | 21.09 | 21.17 | 20.43 | 20.60 | -1.905% | 515,494 | -15.388% |
| 2025-07-14 | 21.30 | 21.41 | 20.83 | 21.00 | -1.501% | 293,151 | -17.000% |
| 2025-07-11 | 21.49 | 21.64 | 20.84 | 21.32 | -2.470% | 381,508 | -18.246% |
| 2025-07-10 | 20.70 | 22.30 | 20.63 | 21.86 | +4.995% | 622,428 | -20.265% |
| 2025-07-09 | 20.95 | 21.11 | 20.70 | 20.82 | -0.096% | 247,553 | -16.282% |
| 2025-07-08 | 20.77 | 21.16 | 20.26 | 20.84 | +0.337% | 289,806 | -16.363% |
| 2025-07-07 | 20.95 | 21.27 | 20.56 | 20.77 | -2.717% | 480,670 | -16.081% |
| 2025-07-03 | 21.16 | 21.38 | 20.83 | 21.35 | +1.281% | 195,218 | -18.361% |
| 2025-07-02 | 20.38 | 21.13 | 20.16 | 21.08 | +3.587% | 612,927 | -17.315% |
| 2025-07-01 | 18.70 | 21.00 | 18.67 | 20.35 | +8.765% | 609,034 | -14.349% |
| 2025-06-30 | 19.26 | 19.32 | 18.66 | 18.71 | -2.805% | 470,486 | -6.841% |
| 2025-06-27 | 19.28 | 19.55 | 18.96 | 19.25 | +1.262% | 1,089,226 | -9.455% |
| 2025-06-26 | 18.78 | 19.14 | 18.57 | 19.01 | +0.849% | 336,920 | -8.311% |
| 2025-06-25 | 19.09 | 19.25 | 18.53 | 18.85 | -0.894% | 428,124 | -7.533% |
| 2025-06-24 | 19.05 | 19.49 | 18.76 | 19.02 | +1.224% | 452,410 | -8.360% |
| 2025-06-23 | 19.26 | 19.38 | 18.45 | 18.79 | -3.443% | 454,587 | -7.238% |
| 2025-06-20 | 19.63 | 20.19 | 19.29 | 19.46 | -0.256% | 1,387,706 | -10.432% |
| 2025-06-18 | 19.93 | 20.12 | 19.37 | 19.51 | -2.790% | 654,812 | -10.661% |
| 2025-06-17 | 19.70 | 20.17 | 19.70 | 20.07 | +0.400% | 374,914 | -13.154% |
| 2025-06-16 | 19.51 | 20.02 | 18.98 | 19.99 | +4.934% | 487,419 | -12.806% |
| 2025-06-13 | 19.36 | 19.69 | 18.87 | 19.05 | -3.593% | 977,552 | -8.504% |
| 2025-06-12 | 19.80 | 19.91 | 19.54 | 19.76 | -1.397% | 327,914 | -11.791% |
| 2025-06-11 | 20.19 | 20.20 | 19.75 | 20.04 | +0.250% | 377,243 | -13.024% |
| 2025-06-10 | 20.21 | 20.23 | 19.75 | 19.99 | -0.448% | 271,386 | -12.806% |
| 2025-06-09 | 19.88 | 20.29 | 19.82 | 20.08 | +2.501% | 325,965 | -13.197% |
| 2025-06-06 | 19.76 | 19.80 | 19.37 | 19.59 | +1.084% | 316,642 | -11.026% |
| 2025-06-05 | 19.44 | 19.77 | 19.34 | 19.38 | -0.462% | 378,904 | -10.062% |
| 2025-06-04 | 19.39 | 19.86 | 19.22 | 19.47 | 0.000% | 430,990 | -10.478% |
| 2025-06-03 | 19.28 | 19.69 | 19.00 | 19.47 | +0.724% | 426,302 | -10.478% |
| 2025-06-02 | 19.17 | 19.86 | 18.86 | 19.33 | +0.572% | 791,456 | -9.829% |
| 2025-05-30 | 18.78 | 19.82 | 18.53 | 19.22 | +4.230% | 1,527,718 | -9.313% |
| 2025-05-29 | 19.29 | 19.46 | 18.13 | 18.44 | -3.405% | 1,112,774 | -5.477% |
| 2025-05-28 | 19.20 | 19.44 | 18.85 | 19.09 | -0.417% | 429,556 | -8.696% |
| 2025-05-27 | 19.35 | 19.41 | 19.04 | 19.17 | +1.968% | 407,888 | -9.077% |
| 2025-05-23 | 18.75 | 19.10 | 18.55 | 18.80 | -3.639% | 301,309 | -7.287% |
| 2025-05-22 | 19.43 | 19.70 | 19.32 | 19.51 | +0.567% | 280,959 | -10.661% |
| 2025-05-21 | 19.75 | 20.06 | 19.31 | 19.40 | -3.626% | 418,415 | -10.155% |
| 2025-05-20 | 20.22 | 20.72 | 20.06 | 20.13 | +0.299% | 320,972 | -13.413% |
| 2025-05-19 | 19.78 | 20.11 | 19.55 | 20.07 | -0.938% | 401,846 | -13.154% |
| 2025-05-16 | 19.89 | 20.55 | 19.61 | 20.26 | +1.911% | 396,954 | -13.968% |
| 2025-05-15 | 19.00 | 20.05 | 19.00 | 19.88 | +3.005% | 454,215 | -12.324% |
| 2025-05-14 | 19.31 | 19.65 | 19.11 | 19.30 | -0.669% | 437,108 | -9.689% |
| 2025-05-13 | 19.69 | 19.70 | 19.21 | 19.43 | -0.766% | 312,765 | -10.293% |
| 2025-05-12 | 19.59 | 21.11 | 19.18 | 19.58 | +8.899% | 650,296 | -10.981% |
| 2025-05-09 | 18.59 | 18.66 | 17.96 | 17.98 | -3.385% | 333,136 | -3.059% |
| 2025-05-08 | 18.02 | 18.84 | 18.02 | 18.61 | +4.375% | 384,757 | -6.341% |
| 2025-05-07 | 17.46 | 18.02 | 17.38 | 17.83 | +3.603% | 367,822 | -2.243% |
| 2025-05-06 | 17.48 | 17.51 | 17.07 | 17.21 | -2.933% | 312,386 | +1.278% |
| 2025-05-05 | 18.14 | 18.46 | 17.66 | 17.73 | -2.368% | 345,133 | -1.692% |
| 2025-05-02 | 17.68 | 18.30 | 17.51 | 18.16 | +4.608% | 413,087 | -4.020% |
| 2025-05-01 | 17.43 | 17.73 | 17.05 | 17.36 | -0.115% | 376,026 | +0.403% |
| 2025-04-30 | 17.25 | 17.44 | 16.82 | 17.38 | -1.250% | 354,156 | +0.288% |
| 2025-04-29 | 17.83 | 17.83 | 17.25 | 17.60 | -1.511% | 324,802 | -0.966% |
| 2025-04-28 | 17.93 | 18.21 | 17.63 | 17.87 | -0.667% | 341,322 | -2.462% |
| 2025-04-25 | 18.09 | 18.16 | 17.61 | 17.99 | -1.479% | 321,572 | -3.113% |
| 2025-04-24 | 17.43 | 18.41 | 17.43 | 18.26 | +4.046% | 866,569 | -4.545% |
| 2025-04-23 | 18.43 | 19.02 | 17.43 | 17.55 | -1.515% | 862,281 | -0.684% |
| 2025-04-22 | 16.98 | 17.91 | 16.73 | 17.82 | +6.388% | 770,374 | -2.189% |
| 2025-04-21 | 16.60 | 17.07 | 16.14 | 16.75 | -2.955% | 742,864 | +4.060% |
| 2025-04-17 | 16.75 | 17.30 | 16.58 | 17.26 | +2.983% | 524,843 | +0.985% |
| 2025-04-16 | 17.41 | 17.70 | 16.53 | 16.76 | -3.456% | 629,594 | +3.998% |
| 2025-04-15 | 18.37 | 18.60 | 17.24 | 17.36 | -6.010% | 485,770 | +0.403% |
| 2025-04-14 | 19.26 | 19.48 | 17.92 | 18.47 | -1.651% | 477,767 | -5.631% |
| 2025-04-11 | 19.27 | 19.27 | 18.11 | 18.78 | -3.096% | 464,969 | -7.188% |
| 2025-04-10 | 20.19 | 20.21 | 19.02 | 19.38 | -7.228% | 489,015 | -10.062% |
| 2025-04-09 | 18.43 | 21.82 | 18.38 | 20.89 | +11.711% | 1,243,740 | -16.563% |
| 2025-04-08 | 20.49 | 20.64 | 18.58 | 18.70 | -5.028% | 674,577 | -6.791% |
| 2025-04-07 | 19.10 | 20.21 | 18.44 | 19.69 | -1.155% | 1,011,103 | -11.478% |
| 2025-04-04 | 18.51 | 20.35 | 18.07 | 19.92 | +3.534% | 1,399,093 | -12.500% |
| 2025-04-03 | 21.28 | 21.75 | 19.15 | 19.24 | -16.348% | 1,102,853 | -9.407% |
| 2025-04-02 | 21.92 | 23.02 | 21.70 | 23.00 | +3.000% | 526,176 | -24.217% |
| 2025-04-01 | 22.03 | 22.63 | 22.01 | 22.33 | +1.546% | 367,843 | -21.944% |
| 2025-03-31 | 21.58 | 22.17 | 21.58 | 21.99 | -0.045% | 441,470 | -20.737% |
| 2025-03-28 | 21.98 | 22.04 | 21.34 | 22.00 | -0.677% | 519,304 | -20.773% |
| 2025-03-27 | 21.82 | 22.37 | 21.58 | 22.15 | +0.773% | 413,628 | -21.309% |
| 2025-03-26 | 21.77 | 21.99 | 21.39 | 21.98 | +0.779% | 389,439 | -20.701% |
| 2025-03-25 | 22.20 | 22.24 | 21.43 | 21.81 | -2.066% | 589,960 | -20.083% |
| 2025-03-24 | 21.77 | 22.36 | 21.53 | 22.27 | +3.485% | 532,436 | -21.733% |
| 2025-03-21 | 22.02 | 22.28 | 21.27 | 21.52 | -4.100% | 1,060,841 | -19.006% |
| 2025-03-20 | 21.40 | 23.14 | 20.70 | 22.44 | -0.927% | 1,218,467 | -22.326% |
| 2025-03-19 | 22.66 | 23.17 | 22.61 | 22.65 | -0.308% | 867,996 | -23.046% |
| 2025-03-18 | 22.47 | 22.73 | 21.84 | 22.72 | +1.565% | 527,610 | -23.283% |
| 2025-03-17 | 22.01 | 22.58 | 21.81 | 22.37 | +2.380% | 391,607 | -22.083% |
| 2025-03-14 | 21.87 | 22.05 | 21.44 | 21.85 | +1.675% | 401,823 | -20.229% |
| 2025-03-13 | 21.58 | 21.95 | 21.08 | 21.49 | -0.139% | 386,569 | -18.893% |
| 2025-03-12 | 22.33 | 22.34 | 21.19 | 21.52 | -3.454% | 598,482 | -19.006% |
| 2025-03-11 | 23.30 | 23.36 | 22.28 | 22.29 | -4.744% | 696,830 | -21.803% |
| 2025-03-10 | 22.90 | 23.91 | 22.66 | 23.40 | +1.695% | 1,036,982 | -25.513% |
| 2025-03-07 | 22.26 | 23.18 | 21.96 | 23.01 | +2.586% | 657,200 | -24.250% |
| 2025-03-06 | 21.12 | 22.44 | 21.02 | 22.43 | +5.206% | 878,407 | -22.292% |
| 2025-03-05 | 21.33 | 21.60 | 20.89 | 21.32 | +0.377% | 517,561 | -18.246% |
| 2025-03-04 | 20.89 | 21.49 | 20.51 | 21.24 | -0.655% | 652,838 | -17.938% |
| 2025-03-03 | 22.33 | 22.33 | 21.27 | 21.38 | -3.433% | 519,121 | -18.475% |
| 2025-02-28 | 21.88 | 22.19 | 21.75 | 22.14 | +1.420% | 471,114 | -21.274% |
| 2025-02-27 | 22.36 | 22.36 | 21.54 | 21.83 | -2.848% | 553,396 | -20.156% |
| 2025-02-26 | 22.61 | 23.11 | 22.24 | 22.47 | +0.134% | 350,210 | -22.430% |
| 2025-02-25 | 22.59 | 22.84 | 21.91 | 22.44 | -0.311% | 415,314 | -22.326% |
| 2025-02-24 | 22.19 | 22.83 | 21.90 | 22.51 | +2.272% | 379,077 | -22.568% |
| 2025-02-21 | 23.01 | 23.16 | 21.75 | 22.01 | -2.697% | 475,577 | -20.809% |
| 2025-02-20 | 22.96 | 23.13 | 22.58 | 22.62 | -1.823% | 308,911 | -22.944% |
| 2025-02-19 | 23.19 | 23.22 | 22.64 | 23.04 | -1.538% | 443,698 | -24.349% |
| 2025-02-18 | 24.70 | 24.70 | 23.34 | 23.40 | -4.801% | 367,901 | -25.513% |
| 2025-02-14 | 25.05 | 25.20 | 24.28 | 24.58 | -0.607% | 371,548 | -29.089% |
| 2025-02-13 | 25.28 | 25.28 | 24.56 | 24.73 | -1.396% | 227,543 | -29.519% |
| 2025-02-12 | 24.92 | 25.25 | 24.72 | 25.08 | -1.608% | 379,604 | -30.502% |
| 2025-02-11 | 25.21 | 25.64 | 24.84 | 25.49 | -0.313% | 320,434 | -31.620% |
| 2025-02-10 | 25.88 | 25.88 | 25.38 | 25.57 | -0.660% | 408,043 | -31.834% |
| 2025-02-07 | 26.44 | 26.62 | 25.59 | 25.74 | -3.087% | 361,598 | -32.284% |
| 2025-02-06 | 27.21 | 27.99 | 26.51 | 26.56 | -1.117% | 339,945 | -34.375% |
| 2025-02-05 | 26.46 | 26.88 | 26.33 | 26.86 | +1.550% | 274,999 | -35.108% |
| 2025-02-04 | 25.44 | 26.49 | 25.44 | 26.45 | +3.888% | 425,767 | -34.102% |
| 2025-02-03 | 26.30 | 26.64 | 25.43 | 25.46 | -5.913% | 346,783 | -31.540% |
| 2025-01-31 | 27.62 | 27.91 | 26.67 | 27.06 | -2.486% | 444,945 | -35.588% |
| 2025-01-30 | 27.15 | 27.81 | 26.80 | 27.75 | +3.237% | 376,715 | -37.189% |
| 2025-01-29 | 27.46 | 27.73 | 26.84 | 26.88 | -2.290% | 340,003 | -35.156% |
| 2025-01-28 | 27.70 | 28.21 | 27.16 | 27.51 | -1.680% | 599,568 | -36.641% |
| 2025-01-27 | 29.13 | 29.76 | 27.49 | 27.98 | -4.342% | 628,436 | -37.706% |
| 2025-01-24 | 29.85 | 30.18 | 29.17 | 29.25 | -2.239% | 244,148 | -40.410% |
| 2025-01-23 | 29.67 | 30.43 | 29.07 | 29.92 | +0.504% | 348,360 | -41.745% |
| 2025-01-22 | 30.25 | 30.52 | 29.75 | 29.77 | -2.681% | 346,595 | -41.451% |
| 2025-01-21 | 30.38 | 30.92 | 29.66 | 30.59 | +2.137% | 418,777 | -43.021% |
| 2025-01-17 | 30.61 | 30.61 | 29.88 | 29.95 | -0.432% | 280,671 | -41.803% |
| 2025-01-16 | 30.74 | 30.74 | 29.51 | 30.08 | -1.764% | 465,406 | -42.055% |
| 2025-01-15 | 30.98 | 31.36 | 30.33 | 30.62 | +1.123% | 419,283 | -43.076% |
| 2025-01-14 | 30.91 | 30.93 | 29.66 | 30.28 | -1.336% | 364,205 | -42.437% |
| 2025-01-13 | 29.85 | 30.80 | 29.24 | 30.69 | +1.120% | 363,700 | -43.206% |
| 2025-01-10 | 30.06 | 30.76 | 29.92 | 30.35 | -0.979% | 276,989 | -42.570% |
| 2025-01-08 | 30.95 | 31.37 | 29.91 | 30.65 | -0.745% | 488,613 | -43.132% |
| 2025-01-07 | 31.79 | 31.79 | 30.62 | 30.88 | -0.129% | 421,065 | -43.556% |
| 2025-01-06 | 32.02 | 32.66 | 30.88 | 30.92 | -2.859% | 452,746 | -43.629% |
| 2025-01-03 | 32.63 | 32.88 | 31.71 | 31.83 | -1.486% | 320,921 | -45.240% |
| 2025-01-02 | 33.35 | 34.26 | 32.01 | 32.31 | -2.328% | 403,736 | -46.054% |
| 2024-12-31 | 34.57 | 35.28 | 33.03 | 33.08 | -3.613% | 342,499 | -47.310% |
| 2024-12-30 | 35.41 | 35.41 | 34.02 | 34.32 | -3.785% | 409,778 | -49.213% |
| 2024-12-27 | 36.06 | 36.50 | 35.08 | 35.67 | -1.952% | 317,950 | -51.135% |
| 2024-12-26 | 34.80 | 36.41 | 34.66 | 36.38 | +4.271% | 375,407 | -52.089% |
| 2024-12-24 | 34.48 | 35.16 | 34.01 | 34.89 | +1.572% | 157,661 | -50.043% |
| 2024-12-23 | 34.78 | 35.41 | 34.18 | 34.35 | -0.866% | 345,154 | -49.258% |
| 2024-12-20 | 33.34 | 35.07 | 33.34 | 34.65 | +1.912% | 1,637,316 | -49.697% |
| 2024-12-19 | 34.82 | 35.49 | 33.79 | 34.00 | -0.672% | 454,261 | -48.735% |
| 2024-12-18 | 36.70 | 36.94 | 34.07 | 34.23 | 0.000% | 511,934 | -49.080% |