SEZL
Sezzle Inc. Common Stock
stockNASDAQ
At CloseNov 13, 2026 3:59:52 PM EST
154.61USD-0.039%(-0.06)341,749
Pre-marketNov 13, 2026 8:59:30 AM EST
156.60USD+1.248%(+1.93)
After-hoursNov 13, 2026 4:24:30 PM EST
153.00USD-1.041%(-1.61)
SEZL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 156.01 | 157.57 | 150.73 | 154.61 | -0.039% | 341,749 | 0.000% |
| 2026-11-12 | 150.65 | 156.89 | 147.20 | 154.67 | +1.323% | 550,889 | -0.039% |
| 2026-11-11 | 151.44 | 156.39 | 150.80 | 152.65 | +2.258% | 558,313 | +1.284% |
| 2026-11-10 | 151.87 | 152.64 | 145.15 | 149.28 | -1.034% | 419,777 | +3.570% |
| 2026-11-09 | 152.59 | 156.90 | 150.47 | 150.84 | +0.944% | 583,549 | +2.499% |
| 2026-11-06 | 155.24 | 163.00 | 148.78 | 149.43 | -3.594% | 789,377 | +3.467% |
| 2026-11-05 | 172.76 | 178.55 | 152.12 | 155.00 | +13.395% | 1,969,670 | -0.252% |
| 2026-11-04 | 124.50 | 139.74 | 124.50 | 136.69 | +11.647% | 1,177,568 | +13.110% |
| 2026-11-03 | 128.60 | 130.01 | 121.41 | 122.43 | -4.590% | 822,777 | +26.284% |
| 2026-11-02 | 135.64 | 141.72 | 127.25 | 128.32 | -4.842% | 758,664 | +20.488% |
| 2026-10-30 | 131.85 | 135.05 | 126.94 | 134.85 | +0.740% | 634,812 | +14.653% |
| 2026-10-29 | 129.63 | 136.79 | 125.77 | 133.86 | +2.953% | 523,465 | +15.501% |
| 2026-10-28 | 126.90 | 130.74 | 124.77 | 130.02 | +2.089% | 307,817 | +18.912% |
| 2026-10-27 | 127.94 | 131.46 | 125.76 | 127.36 | -0.063% | 394,131 | +21.396% |
| 2026-10-26 | 132.33 | 134.46 | 122.00 | 127.44 | -3.542% | 494,075 | +21.320% |
| 2026-10-23 | 137.48 | 141.00 | 131.88 | 132.12 | -5.154% | 552,794 | +17.022% |
| 2026-10-22 | 136.00 | 139.97 | 133.50 | 139.30 | +2.261% | 497,497 | +10.991% |
| 2026-10-21 | 131.00 | 137.39 | 130.50 | 136.22 | +4.632% | 393,315 | +13.500% |
| 2026-10-20 | 126.37 | 135.00 | 126.00 | 130.19 | +1.671% | 369,009 | +18.757% |
| 2026-10-19 | 129.56 | 131.70 | 126.75 | 128.05 | +0.313% | 313,258 | +20.742% |
| 2026-10-16 | 132.53 | 136.41 | 127.23 | 127.65 | -3.566% | 432,073 | +21.120% |
| 2026-10-15 | 121.24 | 132.57 | 121.24 | 132.37 | +7.522% | 464,165 | +16.801% |
| 2026-10-14 | 126.68 | 128.46 | 119.28 | 123.11 | -5.336% | 458,455 | +25.587% |
| 2026-10-13 | 130.84 | 132.73 | 126.43 | 130.05 | -0.330% | 425,286 | +18.885% |
| 2026-10-12 | 127.75 | 130.93 | 125.00 | 130.48 | +1.430% | 378,578 | +18.493% |
| 2026-10-09 | 120.00 | 129.53 | 119.22 | 128.64 | +9.742% | 673,488 | +20.188% |
| 2026-10-08 | 111.91 | 117.98 | 111.91 | 117.22 | +2.960% | 551,404 | +31.897% |
| 2026-10-07 | 110.80 | 115.00 | 110.08 | 113.85 | +0.895% | 341,460 | +35.801% |
| 2026-10-06 | 112.24 | 113.76 | 111.24 | 112.84 | +1.795% | 412,404 | +37.017% |
| 2026-10-05 | 106.50 | 111.34 | 106.11 | 110.85 | +3.203% | 633,339 | +39.477% |
| 2026-10-02 | 112.04 | 114.27 | 106.53 | 107.41 | -2.101% | 651,213 | +43.944% |
| 2026-10-01 | 108.04 | 111.65 | 106.25 | 109.72 | +1.550% | 369,467 | +40.920% |
| 2026-09-30 | 107.97 | 109.76 | 106.00 | 108.04 | +0.065% | 455,134 | +43.104% |
| 2026-09-29 | 108.99 | 109.19 | 106.78 | 107.97 | -0.305% | 348,562 | +43.197% |
| 2026-09-28 | 110.45 | 110.97 | 107.69 | 108.30 | -2.765% | 392,633 | +42.761% |
| 2026-09-25 | 111.47 | 113.36 | 108.20 | 111.38 | +1.457% | 470,195 | +38.813% |
| 2026-09-24 | 105.10 | 110.49 | 104.87 | 109.78 | +2.704% | 737,643 | +40.836% |
| 2026-09-23 | 110.45 | 111.44 | 105.82 | 106.89 | -2.827% | 799,815 | +44.644% |
| 2026-09-22 | 118.97 | 119.00 | 109.63 | 110.00 | -5.620% | 1,064,306 | +40.555% |
| 2026-09-21 | 118.30 | 119.53 | 115.91 | 116.55 | 0.000% | 742,138 | +32.656% |
| 2026-09-18 | 113.39 | 117.16 | 112.57 | 116.55 | +3.069% | 482,284 | +32.656% |
| 2026-09-17 | 120.34 | 120.50 | 112.90 | 113.08 | -3.614% | 601,041 | +36.726% |
| 2026-09-16 | 119.03 | 120.52 | 115.40 | 117.32 | -1.470% | 306,361 | +31.785% |
| 2026-09-15 | 122.31 | 122.31 | 117.90 | 119.07 | -2.056% | 238,459 | +29.848% |
| 2026-09-14 | 118.25 | 122.20 | 118.25 | 121.57 | +2.271% | 326,127 | +27.178% |
| 2026-09-11 | 121.61 | 122.23 | 117.31 | 118.87 | +0.388% | 248,621 | +30.066% |
| 2026-09-10 | 117.91 | 120.44 | 115.40 | 118.41 | +1.084% | 370,032 | +30.572% |
| 2026-09-09 | 118.20 | 119.66 | 115.04 | 117.14 | -1.022% | 521,380 | +31.987% |
| 2026-09-08 | 120.23 | 120.72 | 117.00 | 118.35 | -1.849% | 353,272 | +30.638% |
| 2026-09-04 | 121.76 | 122.35 | 119.29 | 120.58 | -1.936% | 298,122 | +28.222% |
| 2026-09-03 | 123.35 | 126.00 | 121.52 | 122.96 | +1.202% | 352,204 | +25.740% |
| 2026-09-02 | 113.90 | 121.78 | 113.90 | 121.50 | +6.095% | 474,363 | +27.251% |
| 2026-09-01 | 115.00 | 116.86 | 112.41 | 114.52 | -5.002% | 671,357 | +35.007% |
| 2026-08-31 | 123.07 | 123.77 | 118.51 | 120.55 | -2.876% | 582,685 | +28.254% |
| 2026-08-28 | 128.34 | 131.90 | 123.82 | 124.12 | -1.335% | 382,283 | +24.565% |
| 2026-08-27 | 125.92 | 129.54 | 123.85 | 125.80 | +1.829% | 302,527 | +22.901% |
| 2026-08-26 | 123.97 | 125.74 | 122.55 | 123.54 | -0.435% | 230,589 | +25.150% |
| 2026-08-25 | 120.98 | 124.35 | 120.23 | 124.08 | +5.215% | 383,752 | +24.605% |
| 2026-08-24 | 118.82 | 120.67 | 117.24 | 117.93 | -0.991% | 311,130 | +31.103% |
| 2026-08-21 | 117.60 | 120.39 | 116.33 | 119.11 | +1.439% | 338,061 | +29.804% |
| 2026-08-20 | 118.79 | 119.90 | 115.02 | 117.42 | -1.303% | 609,690 | +31.673% |
| 2026-08-19 | 117.16 | 121.68 | 117.04 | 118.97 | +1.528% | 401,496 | +29.957% |
| 2026-08-18 | 118.00 | 122.65 | 116.53 | 117.18 | -4.092% | 675,170 | +31.942% |
| 2026-08-17 | 127.57 | 128.00 | 120.67 | 122.18 | -5.257% | 1,064,264 | +26.543% |
| 2026-08-14 | 130.29 | 136.59 | 128.68 | 128.96 | -0.701% | 747,627 | +19.890% |
| 2026-08-13 | 125.99 | 132.56 | 125.99 | 129.87 | +3.532% | 566,603 | +19.050% |
| 2026-08-12 | 128.79 | 130.45 | 123.78 | 125.44 | -2.206% | 576,638 | +23.254% |
| 2026-08-11 | 117.92 | 130.12 | 115.33 | 128.27 | +8.703% | 1,195,137 | +20.535% |
| 2026-08-10 | 121.33 | 129.47 | 116.85 | 118.00 | -0.017% | 1,731,900 | +31.025% |
| 2026-08-07 | 132.36 | 132.36 | 114.16 | 118.02 | -33.893% | 4,241,688 | +31.003% |
| 2026-08-06 | 168.54 | 179.73 | 165.37 | 178.53 | +2.368% | 1,182,940 | -13.398% |
| 2026-08-05 | 178.69 | 184.21 | 174.40 | 174.40 | -1.597% | 560,351 | -11.347% |
| 2026-08-04 | 168.22 | 177.68 | 167.41 | 177.23 | +8.670% | 534,665 | -12.763% |
| 2026-08-03 | 154.30 | 164.40 | 152.83 | 163.09 | +5.389% | 466,859 | -5.200% |
| 2026-07-31 | 156.18 | 158.24 | 149.84 | 154.75 | -0.232% | 286,691 | -0.090% |
| 2026-07-30 | 154.17 | 157.37 | 147.58 | 155.11 | +1.578% | 412,104 | -0.322% |
| 2026-07-29 | 155.05 | 158.21 | 149.29 | 152.70 | -2.733% | 414,489 | +1.251% |
| 2026-07-28 | 154.00 | 157.63 | 147.41 | 156.99 | +0.134% | 664,400 | -1.516% |
| 2026-07-27 | 156.75 | 160.00 | 151.60 | 156.78 | +1.878% | 453,498 | -1.384% |
| 2026-07-24 | 159.67 | 160.98 | 152.88 | 153.89 | -3.220% | 356,685 | +0.468% |
| 2026-07-23 | 169.97 | 170.07 | 154.02 | 159.01 | -8.741% | 701,556 | -2.767% |
| 2026-07-22 | 176.66 | 178.70 | 169.22 | 174.24 | -2.849% | 356,273 | -11.266% |
| 2026-07-21 | 175.37 | 179.98 | 173.31 | 179.35 | +4.419% | 355,688 | -13.794% |
| 2026-07-20 | 176.11 | 180.54 | 169.79 | 171.76 | -1.666% | 451,424 | -9.985% |
| 2026-07-17 | 171.54 | 176.66 | 165.60 | 174.67 | -3.198% | 728,084 | -11.485% |
| 2026-07-16 | 188.26 | 195.71 | 179.75 | 180.44 | -4.301% | 1,055,293 | -14.315% |
| 2026-07-15 | 187.52 | 193.27 | 180.54 | 188.55 | +3.377% | 954,022 | -18.001% |
| 2026-07-14 | 161.75 | 183.71 | 157.39 | 182.39 | +13.816% | 683,519 | -15.231% |
| 2026-07-13 | 173.43 | 175.07 | 157.00 | 160.25 | -10.665% | 858,829 | -3.520% |
| 2026-07-10 | 179.74 | 182.56 | 176.46 | 179.38 | +1.299% | 322,293 | -13.809% |
| 2026-07-09 | 168.13 | 179.71 | 166.00 | 177.08 | +5.833% | 509,766 | -12.689% |
| 2026-07-08 | 173.00 | 175.25 | 165.00 | 167.32 | -5.804% | 881,854 | -7.596% |
| 2026-07-07 | 179.23 | 183.00 | 172.00 | 177.63 | -0.793% | 396,017 | -12.960% |
| 2026-07-06 | 183.23 | 185.00 | 173.92 | 179.05 | -2.287% | 651,766 | -13.650% |
| 2026-07-02 | 175.93 | 184.84 | 175.28 | 183.24 | +4.601% | 802,077 | -15.624% |
| 2026-07-01 | 172.46 | 181.32 | 171.71 | 175.18 | +2.068% | 594,952 | -11.742% |
| 2026-06-30 | 170.00 | 174.12 | 166.18 | 171.63 | +0.545% | 575,276 | -9.917% |
| 2026-06-29 | 168.69 | 174.25 | 163.68 | 170.70 | +0.082% | 648,050 | -9.426% |
| 2026-06-26 | 160.94 | 171.26 | 158.57 | 170.56 | +4.165% | 862,966 | -9.352% |
| 2026-06-25 | 161.27 | 165.90 | 156.00 | 163.74 | +2.807% | 493,860 | -5.576% |
| 2026-06-24 | 151.89 | 163.06 | 150.00 | 159.27 | +5.052% | 546,340 | -2.926% |
| 2026-06-23 | 148.38 | 160.01 | 147.33 | 151.61 | -3.106% | 700,550 | +1.979% |
| 2026-06-22 | 159.84 | 162.56 | 155.00 | 156.47 | -4.171% | 732,037 | -1.189% |
| 2026-06-18 | 153.10 | 164.38 | 150.45 | 163.28 | +11.279% | 1,245,024 | -5.310% |
| 2026-06-17 | 145.53 | 158.13 | 145.53 | 146.73 | +1.755% | 992,748 | +5.370% |
| 2026-06-16 | 147.14 | 151.26 | 143.87 | 144.20 | -1.314% | 907,722 | +7.219% |
| 2026-06-15 | 137.70 | 147.70 | 137.70 | 146.12 | +10.113% | 964,780 | +5.810% |
| 2026-06-12 | 131.40 | 136.19 | 128.88 | 132.70 | +3.004% | 585,129 | +16.511% |
| 2026-06-11 | 122.11 | 129.30 | 120.10 | 128.83 | +6.489% | 568,931 | +20.011% |
| 2026-06-10 | 119.10 | 126.27 | 118.86 | 120.98 | -0.428% | 364,589 | +27.798% |
| 2026-06-09 | 121.87 | 126.97 | 115.81 | 121.50 | +0.281% | 610,767 | +27.251% |
| 2026-06-08 | 117.72 | 124.06 | 114.86 | 121.16 | +4.439% | 635,038 | +27.608% |
| 2026-06-05 | 118.55 | 119.23 | 113.33 | 116.01 | -4.100% | 442,627 | +33.273% |
| 2026-06-04 | 114.55 | 122.04 | 113.36 | 120.97 | +6.873% | 386,949 | +27.809% |
| 2026-06-03 | 115.80 | 116.83 | 108.51 | 113.19 | -4.425% | 571,642 | +36.593% |
| 2026-06-02 | 120.28 | 121.00 | 117.53 | 118.43 | -3.354% | 328,195 | +30.550% |
| 2026-06-01 | 117.41 | 123.05 | 117.32 | 122.54 | +3.716% | 591,384 | +26.171% |
| 2026-05-29 | 120.08 | 120.11 | 115.00 | 118.15 | -0.714% | 544,857 | +30.859% |
| 2026-05-28 | 114.59 | 121.80 | 113.80 | 119.00 | +2.542% | 583,242 | +29.924% |
| 2026-05-27 | 111.34 | 119.13 | 109.88 | 116.05 | +5.519% | 1,089,182 | +33.227% |
| 2026-05-26 | 105.51 | 111.35 | 104.00 | 109.98 | +6.984% | 544,884 | +40.580% |
| 2026-05-22 | 106.50 | 108.59 | 101.24 | 102.80 | -2.513% | 434,449 | +50.399% |
| 2026-05-21 | 104.70 | 107.13 | 100.65 | 105.45 | +0.496% | 400,684 | +46.619% |
| 2026-05-20 | 106.76 | 107.08 | 96.98 | 104.93 | -1.714% | 633,494 | +47.346% |
| 2026-05-19 | 102.73 | 108.25 | 100.00 | 106.76 | +4.217% | 795,153 | +44.820% |
| 2026-05-18 | 97.75 | 102.59 | 94.03 | 102.44 | +3.873% | 513,186 | +50.927% |
| 2026-05-15 | 100.80 | 102.01 | 98.01 | 98.62 | -4.660% | 395,550 | +56.773% |
| 2026-05-14 | 103.48 | 106.50 | 100.00 | 103.44 | +1.016% | 477,894 | +49.468% |
| 2026-05-13 | 99.37 | 103.09 | 94.00 | 102.40 | +2.780% | 630,647 | +50.986% |
| 2026-05-12 | 99.90 | 103.00 | 97.30 | 99.63 | -1.454% | 527,526 | +55.184% |
| 2026-05-11 | 94.30 | 101.99 | 93.89 | 101.10 | +4.941% | 611,821 | +52.928% |
| 2026-05-08 | 102.27 | 102.81 | 91.74 | 96.34 | -3.486% | 822,606 | +60.484% |
| 2026-05-07 | 100.66 | 114.14 | 94.88 | 99.82 | +16.043% | 3,311,699 | +54.889% |
| 2026-05-06 | 85.50 | 87.30 | 80.78 | 86.02 | +0.974% | 1,194,787 | +79.737% |
| 2026-05-05 | 86.16 | 88.87 | 83.90 | 85.19 | -0.896% | 523,839 | +81.488% |
| 2026-05-04 | 85.43 | 91.70 | 84.90 | 85.96 | +0.585% | 762,223 | +79.863% |
| 2026-05-01 | 80.87 | 86.13 | 80.50 | 85.46 | +7.362% | 503,300 | +80.915% |
| 2026-04-30 | 76.30 | 79.64 | 74.85 | 79.60 | +3.998% | 343,978 | +94.234% |
| 2026-04-29 | 79.86 | 80.13 | 75.50 | 76.54 | -5.774% | 450,291 | +101.999% |
| 2026-04-28 | 78.74 | 81.59 | 77.80 | 81.23 | +1.614% | 427,237 | +90.336% |
| 2026-04-27 | 77.74 | 80.94 | 77.56 | 79.94 | +1.576% | 459,691 | +93.408% |
| 2026-04-24 | 80.01 | 80.12 | 76.37 | 78.70 | -1.317% | 456,782 | +96.455% |
| 2026-04-23 | 84.28 | 85.37 | 78.34 | 79.75 | -6.165% | 721,348 | +93.868% |
| 2026-04-22 | 84.54 | 85.36 | 82.12 | 84.99 | +3.306% | 660,288 | +81.916% |
| 2026-04-21 | 85.99 | 88.99 | 82.06 | 82.27 | -3.969% | 752,210 | +87.930% |
| 2026-04-20 | 80.00 | 85.81 | 78.90 | 85.67 | +6.145% | 835,512 | +80.472% |
| 2026-04-17 | 75.41 | 82.17 | 75.17 | 80.71 | +8.810% | 1,059,803 | +91.562% |
| 2026-04-16 | 71.85 | 74.48 | 71.18 | 74.17 | +4.975% | 963,073 | +108.440% |
| 2026-04-15 | 69.06 | 71.35 | 68.17 | 70.66 | +3.912% | 833,646 | +118.808% |
| 2026-04-14 | 62.82 | 68.25 | 62.51 | 68.00 | +10.912% | 741,262 | +127.368% |
| 2026-04-13 | 58.80 | 61.67 | 57.60 | 61.31 | +2.688% | 865,076 | +152.177% |
| 2026-04-10 | 67.37 | 68.00 | 56.71 | 59.70 | -13.621% | 1,983,518 | +158.957% |
| 2026-04-09 | 69.12 | 71.00 | 67.81 | 69.12 | -0.532% | 738,678 | +123.683% |
| 2026-04-08 | 72.35 | 74.79 | 68.28 | 69.49 | +4.906% | 669,066 | +122.492% |
| 2026-04-07 | 67.58 | 71.00 | 65.05 | 66.24 | -3.735% | 1,064,169 | +133.409% |
| 2026-04-06 | 65.29 | 70.39 | 64.60 | 68.81 | +7.920% | 698,841 | +124.691% |
| 2026-04-02 | 61.09 | 66.12 | 60.34 | 63.76 | +0.094% | 346,104 | +142.487% |
| 2026-04-01 | 64.90 | 65.00 | 62.24 | 63.70 | +0.648% | 487,318 | +142.716% |
| 2026-03-31 | 62.13 | 63.99 | 59.05 | 63.29 | +4.215% | 531,701 | +144.288% |
| 2026-03-30 | 61.80 | 62.29 | 59.41 | 60.73 | -1.380% | 647,323 | +154.586% |
| 2026-03-27 | 66.34 | 66.34 | 61.17 | 61.58 | -8.131% | 695,357 | +151.072% |
| 2026-03-26 | 67.62 | 70.60 | 66.43 | 67.03 | -2.559% | 341,875 | +130.658% |
| 2026-03-25 | 75.91 | 76.90 | 67.10 | 68.79 | -7.788% | 802,030 | +124.757% |
| 2026-03-24 | 71.17 | 74.77 | 70.50 | 74.60 | +3.698% | 673,106 | +107.252% |
| 2026-03-23 | 67.75 | 73.34 | 67.00 | 71.94 | +8.753% | 577,308 | +114.915% |
| 2026-03-20 | 66.14 | 69.00 | 65.23 | 66.15 | -0.136% | 738,656 | +133.726% |
| 2026-03-19 | 64.72 | 67.85 | 63.07 | 66.24 | +1.114% | 592,630 | +133.409% |
| 2026-03-18 | 68.12 | 70.00 | 65.39 | 65.51 | -3.831% | 384,205 | +136.010% |
| 2026-03-17 | 67.69 | 71.14 | 67.25 | 68.12 | +1.976% | 405,659 | +126.967% |
| 2026-03-16 | 67.78 | 68.13 | 65.52 | 66.80 | +0.739% | 580,515 | +131.452% |
| 2026-03-13 | 65.29 | 68.00 | 65.11 | 66.31 | +1.562% | 514,775 | +133.162% |
| 2026-03-12 | 68.00 | 69.34 | 65.24 | 65.29 | -5.718% | 477,045 | +136.805% |
| 2026-03-11 | 69.86 | 72.50 | 68.11 | 69.25 | -0.360% | 874,338 | +123.264% |
| 2026-03-10 | 73.09 | 73.43 | 68.55 | 69.50 | -4.072% | 600,635 | +122.460% |
| 2026-03-09 | 70.94 | 73.97 | 69.95 | 72.45 | -1.388% | 628,531 | +113.402% |
| 2026-03-06 | 73.19 | 74.99 | 71.50 | 73.47 | -3.036% | 537,300 | +110.440% |
| 2026-03-05 | 74.05 | 78.00 | 73.90 | 75.77 | +1.067% | 524,037 | +104.052% |
| 2026-03-04 | 74.60 | 77.99 | 72.51 | 74.97 | +2.083% | 611,678 | +106.229% |
| 2026-03-03 | 72.10 | 74.64 | 69.39 | 73.44 | -3.113% | 878,097 | +110.526% |
| 2026-03-02 | 68.12 | 77.91 | 68.00 | 75.80 | +3.907% | 824,563 | +103.971% |
| 2026-02-27 | 82.58 | 85.05 | 71.00 | 72.95 | -13.872% | 1,911,193 | +111.940% |
| 2026-02-26 | 78.30 | 86.68 | 76.46 | 84.70 | +35.260% | 4,470,520 | +82.538% |
| 2026-02-25 | 61.08 | 63.49 | 59.51 | 62.62 | +3.248% | 980,372 | +146.902% |
| 2026-02-24 | 56.50 | 61.14 | 55.00 | 60.65 | +7.345% | 742,050 | +154.922% |
| 2026-02-23 | 61.72 | 61.72 | 55.51 | 56.50 | -9.960% | 1,187,784 | +173.646% |
| 2026-02-20 | 63.00 | 63.86 | 60.51 | 62.75 | -1.738% | 469,774 | +146.390% |
| 2026-02-19 | 63.00 | 64.86 | 61.71 | 63.86 | -2.474% | 543,639 | +142.108% |
| 2026-02-18 | 63.10 | 67.15 | 62.79 | 65.48 | +3.281% | 365,021 | +136.118% |
| 2026-02-17 | 61.68 | 65.00 | 61.60 | 63.40 | -1.030% | 559,299 | +143.864% |
| 2026-02-13 | 62.34 | 65.00 | 60.85 | 64.06 | +3.206% | 493,706 | +141.352% |
| 2026-02-12 | 63.61 | 63.61 | 59.50 | 62.07 | -1.257% | 696,498 | +149.090% |
| 2026-02-11 | 67.75 | 68.39 | 60.15 | 62.86 | -8.354% | 891,266 | +145.959% |
| 2026-02-10 | 67.51 | 70.95 | 66.75 | 68.59 | +1.600% | 466,482 | +125.412% |
| 2026-02-09 | 67.75 | 69.56 | 65.12 | 67.51 | -0.295% | 696,883 | +129.018% |
| 2026-02-06 | 61.70 | 68.00 | 61.47 | 67.71 | +13.760% | 930,575 | +128.341% |
| 2026-02-05 | 58.70 | 60.93 | 58.51 | 59.52 | -2.618% | 662,073 | +159.761% |
| 2026-02-04 | 62.78 | 62.78 | 57.83 | 61.12 | -3.000% | 826,465 | +152.961% |
| 2026-02-03 | 62.46 | 64.69 | 59.70 | 63.01 | -1.207% | 810,376 | +145.374% |
| 2026-02-02 | 62.09 | 65.37 | 61.80 | 63.78 | +0.854% | 734,095 | +142.411% |
| 2026-01-30 | 67.77 | 69.62 | 62.88 | 63.24 | -10.311% | 1,190,284 | +144.481% |
| 2026-01-29 | 69.56 | 71.46 | 66.64 | 70.51 | +1.717% | 909,317 | +119.274% |
| 2026-01-28 | 67.97 | 69.69 | 66.96 | 69.32 | +2.182% | 885,518 | +123.038% |
| 2026-01-27 | 67.26 | 68.00 | 65.00 | 67.84 | +0.728% | 871,922 | +127.904% |
| 2026-01-26 | 66.90 | 70.24 | 66.15 | 67.35 | -0.370% | 902,934 | +129.562% |
| 2026-01-23 | 67.64 | 68.74 | 66.83 | 67.60 | -0.690% | 421,313 | +128.713% |
| 2026-01-22 | 67.44 | 69.39 | 67.34 | 68.07 | +2.023% | 389,700 | +127.134% |
| 2026-01-21 | 66.74 | 69.29 | 65.13 | 66.72 | +1.352% | 1,211,127 | +131.730% |
| 2026-01-20 | 65.70 | 69.06 | 64.74 | 65.83 | -3.898% | 835,786 | +134.863% |
| 2026-01-16 | 68.90 | 71.20 | 68.31 | 68.50 | -1.254% | 661,562 | +125.708% |
| 2026-01-15 | 74.25 | 74.25 | 69.35 | 69.37 | -6.547% | 834,028 | +122.877% |
| 2026-01-14 | 76.74 | 76.87 | 70.84 | 74.23 | -2.662% | 739,867 | +108.285% |
| 2026-01-13 | 76.34 | 76.99 | 72.18 | 76.26 | -0.105% | 557,977 | +102.741% |
| 2026-01-12 | 80.96 | 81.35 | 74.56 | 76.34 | -1.076% | 912,785 | +102.528% |
| 2026-01-09 | 77.05 | 80.31 | 75.65 | 77.17 | +1.620% | 589,769 | +100.350% |
| 2026-01-08 | 75.76 | 76.66 | 72.30 | 75.94 | +0.224% | 735,387 | +103.595% |
| 2026-01-07 | 71.28 | 76.08 | 71.10 | 75.77 | +5.573% | 568,923 | +104.052% |
| 2026-01-06 | 69.00 | 72.20 | 67.39 | 71.77 | +3.549% | 725,270 | +115.424% |
| 2026-01-05 | 65.55 | 72.39 | 65.39 | 69.31 | +6.385% | 757,500 | +123.070% |
| 2026-01-02 | 64.53 | 65.64 | 62.85 | 65.15 | +2.639% | 653,486 | +137.314% |
| 2025-12-31 | 64.62 | 65.40 | 63.30 | 63.48 | -2.361% | 742,140 | +143.576% |
| 2025-12-30 | 68.04 | 68.64 | 65.00 | 65.01 | -4.481% | 614,617 | +137.825% |
| 2025-12-29 | 69.36 | 70.30 | 67.90 | 68.06 | -3.461% | 526,921 | +127.167% |
| 2025-12-26 | 73.08 | 73.08 | 69.28 | 70.50 | -4.264% | 495,040 | +119.305% |
| 2025-12-24 | 73.72 | 74.49 | 71.95 | 73.64 | +1.412% | 268,055 | +109.954% |
| 2025-12-23 | 73.00 | 75.00 | 70.57 | 72.61 | -3.373% | 892,874 | +112.917% |
| 2025-12-22 | 74.63 | 77.46 | 73.01 | 75.15 | +2.245% | 777,782 | +105.735% |
| 2025-12-19 | 73.57 | 76.39 | 72.22 | 73.50 | +1.885% | 969,911 | +110.354% |
| 2025-12-18 | 72.00 | 75.28 | 71.96 | 72.14 | +2.851% | 859,063 | +114.319% |
| 2025-12-17 | 73.18 | 74.77 | 69.30 | 70.14 | -3.957% | 974,908 | +120.431% |
| 2025-12-16 | 68.08 | 74.99 | 67.74 | 73.03 | +10.367% | 1,285,458 | +111.708% |
| 2025-12-15 | 69.63 | 70.73 | 66.07 | 66.17 | -5.942% | 1,187,118 | +133.656% |
| 2025-12-12 | 73.43 | 74.99 | 69.08 | 70.35 | -4.739% | 3,484,470 | +119.773% |
| 2025-12-11 | 71.95 | 76.39 | 71.50 | 73.85 | +3.272% | 1,137,122 | +109.357% |
| 2025-12-10 | 69.02 | 73.00 | 66.72 | 71.51 | +3.174% | 1,073,385 | +116.208% |
| 2025-12-09 | 71.77 | 72.50 | 69.17 | 69.31 | +2.378% | 1,566,657 | +123.070% |
| 2025-12-08 | 69.82 | 70.00 | 67.60 | 67.70 | -1.009% | 630,520 | +128.375% |
| 2025-12-05 | 66.19 | 69.83 | 65.82 | 68.39 | +2.503% | 771,927 | +126.071% |
| 2025-12-04 | 64.65 | 67.11 | 62.67 | 66.72 | +3.538% | 1,037,912 | +131.730% |
| 2025-12-03 | 59.20 | 64.81 | 58.27 | 64.44 | +7.525% | 673,485 | +139.929% |
| 2025-12-02 | 61.59 | 63.07 | 59.31 | 59.93 | -1.122% | 626,981 | +157.984% |
| 2025-12-01 | 60.06 | 62.68 | 59.40 | 60.61 | -1.846% | 697,222 | +155.090% |
| 2025-11-28 | 60.76 | 62.28 | 60.08 | 61.75 | +4.946% | 577,323 | +150.381% |
| 2025-11-26 | 56.66 | 58.91 | 56.02 | 58.84 | +4.679% | 513,153 | +162.763% |
| 2025-11-25 | 53.43 | 56.33 | 52.14 | 56.21 | +5.203% | 656,282 | +175.058% |
| 2025-11-24 | 55.09 | 55.20 | 52.90 | 53.43 | -1.855% | 712,952 | +189.369% |
| 2025-11-21 | 52.29 | 55.07 | 51.63 | 54.44 | +3.893% | 962,585 | +184.001% |
| 2025-11-20 | 55.57 | 57.06 | 51.67 | 52.40 | +0.499% | 1,117,215 | +195.057% |
| 2025-11-19 | 52.37 | 53.36 | 50.46 | 52.14 | +0.910% | 702,295 | +196.529% |
| 2025-11-18 | 49.83 | 52.31 | 49.50 | 51.67 | +1.373% | 755,613 | +199.226% |
| 2025-11-17 | 51.31 | 52.14 | 49.57 | 50.97 | -2.244% | 834,006 | +203.335% |
| 2025-11-14 | 51.85 | 54.50 | 51.02 | 52.14 | -1.100% | 950,368 | +196.529% |
| 2025-11-13 | 56.05 | 56.15 | 52.00 | 52.72 | -7.977% | 1,210,450 | +193.266% |
| 2025-11-12 | 57.25 | 58.59 | 56.20 | 57.29 | +1.023% | 628,032 | +169.873% |
| 2025-11-11 | 56.88 | 57.50 | 54.40 | 56.71 | -2.241% | 952,961 | +172.633% |
| 2025-11-10 | 63.38 | 63.38 | 57.97 | 58.01 | -2.076% | 814,703 | +166.523% |
| 2025-11-07 | 56.68 | 59.27 | 54.74 | 59.24 | +2.156% | 1,342,972 | +160.989% |
| 2025-11-06 | 68.09 | 70.00 | 57.46 | 57.99 | -12.468% | 2,981,405 | +166.615% |
| 2025-11-05 | 61.60 | 66.29 | 60.10 | 66.25 | +7.759% | 1,890,156 | +133.374% |
| 2025-11-04 | 63.00 | 64.06 | 61.22 | 61.48 | -4.072% | 1,127,470 | +151.480% |
| 2025-11-03 | 65.70 | 66.13 | 63.23 | 64.09 | -2.227% | 711,224 | +141.239% |
| 2025-10-31 | 66.71 | 67.60 | 64.32 | 65.55 | +0.722% | 1,380,799 | +135.866% |
| 2025-10-30 | 68.88 | 68.89 | 64.88 | 65.08 | -7.465% | 1,153,320 | +137.569% |
| 2025-10-29 | 71.98 | 73.14 | 69.60 | 70.33 | -2.455% | 700,141 | +119.835% |
| 2025-10-28 | 76.47 | 76.65 | 72.00 | 72.10 | -5.480% | 532,829 | +114.438% |
| 2025-10-27 | 79.00 | 79.82 | 74.50 | 76.28 | -0.884% | 565,294 | +102.687% |
| 2025-10-24 | 78.36 | 80.00 | 76.87 | 76.96 | +0.997% | 655,367 | +100.897% |
| 2025-10-23 | 73.88 | 77.45 | 72.99 | 76.20 | +3.070% | 482,890 | +102.900% |
| 2025-10-22 | 74.50 | 75.44 | 70.63 | 73.93 | -1.676% | 899,888 | +109.130% |
| 2025-10-21 | 75.41 | 76.40 | 74.41 | 75.19 | -0.634% | 465,968 | +105.626% |
| 2025-10-20 | 75.15 | 76.64 | 72.94 | 75.67 | +2.451% | 617,353 | +104.321% |
| 2025-10-17 | 73.14 | 75.49 | 72.76 | 73.86 | -1.389% | 708,819 | +109.328% |
| 2025-10-16 | 78.84 | 79.52 | 73.59 | 74.90 | -3.962% | 557,448 | +106.422% |
| 2025-10-15 | 80.17 | 80.68 | 75.31 | 77.99 | -2.525% | 809,926 | +98.243% |
| 2025-10-14 | 74.77 | 80.49 | 72.50 | 80.01 | +3.896% | 1,316,256 | +93.238% |
| 2025-10-13 | 77.94 | 80.00 | 74.09 | 77.01 | -0.440% | 895,125 | +100.766% |
| 2025-10-10 | 81.86 | 84.80 | 77.20 | 77.35 | -5.313% | 801,637 | +99.884% |
| 2025-10-09 | 81.01 | 83.20 | 79.90 | 81.69 | +0.209% | 476,596 | +89.264% |
| 2025-10-08 | 83.25 | 84.43 | 81.36 | 81.52 | -1.427% | 495,644 | +89.659% |
| 2025-10-07 | 86.11 | 87.64 | 81.84 | 82.70 | -4.205% | 890,246 | +86.953% |
| 2025-10-06 | 87.46 | 87.56 | 83.84 | 86.33 | +0.935% | 581,722 | +79.092% |
| 2025-10-03 | 83.71 | 86.26 | 82.56 | 85.53 | +2.689% | 760,015 | +80.767% |
| 2025-10-02 | 79.88 | 84.25 | 78.20 | 83.29 | +5.658% | 983,475 | +85.629% |
| 2025-10-01 | 81.25 | 82.61 | 78.69 | 78.83 | -0.880% | 890,086 | +96.131% |
| 2025-09-30 | 81.44 | 82.00 | 78.10 | 79.53 | -2.297% | 1,136,868 | +94.405% |
| 2025-09-29 | 85.46 | 85.56 | 80.90 | 81.40 | -3.314% | 876,560 | +89.939% |
| 2025-09-26 | 84.60 | 85.30 | 82.09 | 84.19 | -0.095% | 400,538 | +83.644% |
| 2025-09-25 | 82.20 | 85.27 | 77.01 | 84.27 | -2.318% | 1,074,955 | +83.470% |
| 2025-09-24 | 88.00 | 88.99 | 83.68 | 86.27 | +0.402% | 962,583 | +79.216% |
| 2025-09-23 | 91.60 | 91.83 | 85.74 | 85.92 | -6.583% | 1,142,467 | +79.936% |
| 2025-09-22 | 90.65 | 92.83 | 87.21 | 91.98 | +0.415% | 854,574 | +68.091% |
| 2025-09-19 | 89.69 | 93.04 | 89.69 | 91.60 | +2.346% | 1,148,627 | +68.788% |
| 2025-09-18 | 89.53 | 91.47 | 88.40 | 89.50 | +1.136% | 814,166 | +72.749% |
| 2025-09-17 | 89.00 | 89.98 | 86.53 | 88.50 | -0.377% | 643,626 | +74.710% |
| 2025-09-16 | 90.20 | 91.14 | 86.51 | 88.83 | -1.388% | 520,576 | +74.052% |
| 2025-09-15 | 89.50 | 91.29 | 88.50 | 90.08 | +0.907% | 516,614 | +71.636% |
| 2025-09-12 | 88.10 | 90.69 | 87.01 | 89.27 | +1.813% | 856,016 | +73.194% |
| 2025-09-11 | 86.67 | 89.10 | 83.45 | 87.68 | -1.594% | 1,224,917 | +76.334% |
| 2025-09-10 | 94.82 | 95.17 | 88.60 | 89.10 | -3.935% | 1,008,233 | +73.524% |
| 2025-09-09 | 88.67 | 93.37 | 87.05 | 92.75 | +5.398% | 1,068,788 | +66.695% |
| 2025-09-08 | 87.05 | 90.00 | 86.36 | 88.00 | +2.504% | 760,883 | +75.693% |
| 2025-09-05 | 86.24 | 87.79 | 82.26 | 85.85 | +1.131% | 768,265 | +80.093% |
| 2025-09-04 | 88.00 | 89.30 | 83.55 | 84.89 | -3.578% | 963,860 | +82.130% |
| 2025-09-03 | 91.25 | 92.98 | 87.87 | 88.04 | -2.697% | 688,296 | +75.613% |
| 2025-09-02 | 91.53 | 94.60 | 88.19 | 90.48 | -4.355% | 847,266 | +70.878% |
| 2025-08-29 | 98.18 | 98.20 | 92.75 | 94.60 | -1.263% | 1,183,484 | +63.436% |
| 2025-08-28 | 92.89 | 96.26 | 92.34 | 95.81 | +3.355% | 863,015 | +61.371% |
| 2025-08-27 | 93.74 | 95.06 | 91.66 | 92.70 | -0.579% | 775,033 | +66.785% |
| 2025-08-26 | 92.24 | 94.05 | 90.80 | 93.24 | +1.018% | 642,860 | +65.819% |
| 2025-08-25 | 95.70 | 97.50 | 92.24 | 92.30 | -3.523% | 933,737 | +67.508% |
| 2025-08-22 | 87.95 | 97.68 | 87.22 | 95.67 | +8.004% | 1,257,451 | +61.608% |
| 2025-08-21 | 87.94 | 90.51 | 87.00 | 88.58 | -0.214% | 473,519 | +74.543% |
| 2025-08-20 | 87.36 | 89.52 | 84.50 | 88.77 | -0.090% | 893,756 | +74.169% |
| 2025-08-19 | 92.02 | 92.63 | 86.41 | 88.85 | -4.698% | 1,274,886 | +74.012% |
| 2025-08-18 | 91.73 | 95.50 | 89.90 | 93.23 | +1.480% | 860,140 | +65.837% |
| 2025-08-15 | 92.25 | 92.71 | 88.73 | 91.87 | +0.437% | 905,725 | +68.292% |
| 2025-08-14 | 89.65 | 92.83 | 87.60 | 91.47 | -0.759% | 1,107,073 | +69.028% |
| 2025-08-13 | 92.31 | 94.83 | 89.25 | 92.17 | +3.399% | 1,383,932 | +67.744% |
| 2025-08-12 | 88.21 | 91.58 | 83.51 | 89.14 | +2.096% | 1,715,569 | +73.446% |
| 2025-08-11 | 92.01 | 93.85 | 86.25 | 87.31 | -4.590% | 2,029,540 | +77.082% |
| 2025-08-08 | 103.51 | 106.00 | 90.99 | 91.51 | -34.321% | 5,323,515 | +68.954% |
| 2025-08-07 | 145.37 | 148.20 | 132.23 | 139.33 | -2.163% | 2,159,527 | +10.967% |
| 2025-08-06 | 152.59 | 152.59 | 131.00 | 142.41 | -6.272% | 1,782,156 | +8.567% |
| 2025-08-05 | 158.00 | 159.50 | 147.03 | 151.94 | -3.217% | 833,924 | +1.757% |
| 2025-08-04 | 148.95 | 156.99 | 147.31 | 156.99 | +9.021% | 657,047 | -1.516% |
| 2025-08-01 | 144.93 | 150.75 | 137.08 | 144.00 | -7.001% | 968,762 | +7.368% |
| 2025-07-31 | 151.35 | 160.48 | 150.00 | 154.84 | +2.591% | 744,120 | -0.149% |
| 2025-07-30 | 144.68 | 156.80 | 143.01 | 150.93 | +5.983% | 1,003,428 | +2.438% |
| 2025-07-29 | 147.19 | 148.00 | 138.52 | 142.41 | -2.785% | 627,906 | +8.567% |
| 2025-07-28 | 151.57 | 153.33 | 141.69 | 146.49 | -1.652% | 733,038 | +5.543% |
| 2025-07-25 | 140.72 | 156.86 | 139.22 | 148.95 | +5.848% | 1,206,590 | +3.800% |
| 2025-07-24 | 139.40 | 142.70 | 136.47 | 140.72 | +1.085% | 543,751 | +9.871% |
| 2025-07-23 | 135.98 | 139.23 | 133.39 | 139.21 | +3.463% | 649,539 | +11.062% |
| 2025-07-22 | 135.34 | 135.94 | 126.78 | 134.55 | -1.052% | 812,278 | +14.909% |
| 2025-07-21 | 140.71 | 147.45 | 134.39 | 135.98 | -3.279% | 941,022 | +13.701% |
| 2025-07-18 | 141.30 | 142.80 | 137.48 | 140.59 | +0.078% | 704,060 | +9.972% |
| 2025-07-17 | 148.02 | 150.00 | 140.16 | 140.48 | -3.091% | 860,100 | +10.058% |
| 2025-07-16 | 136.00 | 146.13 | 135.00 | 144.96 | +8.731% | 1,015,057 | +6.657% |
| 2025-07-15 | 140.53 | 143.00 | 131.85 | 133.32 | -1.833% | 860,801 | +15.969% |
| 2025-07-14 | 133.00 | 137.78 | 130.69 | 135.81 | +0.802% | 1,016,663 | +13.843% |
| 2025-07-11 | 146.30 | 151.57 | 132.04 | 134.73 | -9.352% | 1,680,843 | +14.755% |
| 2025-07-10 | 164.98 | 165.48 | 145.20 | 148.63 | -10.512% | 1,700,328 | +4.023% |
| 2025-07-09 | 168.25 | 171.47 | 158.80 | 166.09 | +1.194% | 956,660 | -6.912% |
| 2025-07-08 | 182.03 | 186.74 | 162.50 | 164.13 | -9.570% | 1,564,705 | -5.800% |
| 2025-07-07 | 180.50 | 181.50 | 165.82 | 181.50 | -0.362% | 932,158 | -14.815% |
| 2025-07-03 | 175.50 | 182.49 | 173.60 | 182.16 | +5.723% | 579,060 | -15.124% |
| 2025-07-02 | 167.00 | 175.00 | 166.18 | 172.30 | +2.817% | 847,100 | -10.267% |
| 2025-07-01 | 176.08 | 181.94 | 161.44 | 167.58 | -6.510% | 1,512,195 | -7.740% |
| 2025-06-30 | 168.81 | 181.53 | 168.81 | 179.25 | +8.374% | 1,207,266 | -13.746% |
| 2025-06-27 | 165.00 | 170.93 | 159.40 | 165.40 | +0.755% | 1,115,254 | -6.524% |
| 2025-06-26 | 156.36 | 164.29 | 151.50 | 164.16 | +6.053% | 740,763 | -5.817% |
| 2025-06-25 | 163.80 | 164.29 | 153.01 | 154.79 | -3.329% | 958,587 | -0.116% |
| 2025-06-24 | 148.62 | 161.60 | 146.94 | 160.12 | +10.443% | 1,079,397 | -3.441% |
| 2025-06-23 | 141.47 | 148.00 | 137.00 | 144.98 | -1.401% | 1,038,544 | +6.642% |
| 2025-06-20 | 146.57 | 148.46 | 140.50 | 147.04 | +2.804% | 795,235 | +5.148% |
| 2025-06-18 | 146.00 | 148.61 | 139.72 | 143.03 | -0.584% | 794,189 | +8.096% |
| 2025-06-17 | 146.00 | 152.10 | 143.15 | 143.87 | -1.748% | 1,193,451 | +7.465% |
| 2025-06-16 | 136.11 | 147.50 | 135.50 | 146.43 | +9.653% | 1,081,076 | +5.586% |
| 2025-06-13 | 134.94 | 141.73 | 131.20 | 133.54 | -4.682% | 1,393,368 | +15.778% |
| 2025-06-12 | 131.53 | 141.83 | 131.45 | 140.10 | +6.784% | 985,297 | +10.357% |
| 2025-06-11 | 125.00 | 133.54 | 124.52 | 131.20 | +6.814% | 1,105,276 | +17.843% |
| 2025-06-10 | 120.86 | 126.46 | 106.15 | 122.83 | -7.060% | 2,586,163 | +25.873% |
| 2025-06-09 | 134.79 | 134.99 | 126.32 | 132.16 | +0.053% | 886,166 | +16.987% |
| 2025-06-06 | 124.03 | 132.80 | 123.38 | 132.09 | +6.757% | 946,125 | +17.049% |
| 2025-06-05 | 121.35 | 125.40 | 120.89 | 123.73 | +3.289% | 900,109 | +24.958% |
| 2025-06-04 | 114.81 | 120.78 | 114.30 | 119.79 | +5.024% | 857,406 | +29.068% |
| 2025-06-03 | 113.27 | 117.06 | 112.01 | 114.06 | +1.369% | 693,275 | +35.551% |
| 2025-06-02 | 107.50 | 113.84 | 105.78 | 112.52 | +5.445% | 888,599 | +37.407% |
| 2025-05-30 | 107.05 | 108.25 | 102.63 | 106.71 | -2.235% | 1,200,205 | +44.888% |
| 2025-05-29 | 114.24 | 115.84 | 107.60 | 109.15 | -1.993% | 781,867 | +41.649% |
| 2025-05-28 | 109.59 | 113.14 | 108.10 | 111.37 | 0.000% | 678,044 | +38.826% |