SLP
Simulations Plus, Inc.
stockNASDAQ
InactiveOct 5, 2026
18.50USD0.000%(0.00)625,309
SLP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 18.50 | 18.50 | 18.49 | 18.50 | 0.000% | 625,309 | 0.000% |
| 2026-10-02 | 18.50 | 18.50 | 18.49 | 18.50 | +0.054% | 460,260 | 0.000% |
| 2026-10-01 | 18.47 | 18.50 | 18.45 | 18.49 | +0.326% | 865,860 | +0.054% |
| 2026-09-30 | 18.47 | 18.48 | 18.43 | 18.43 | -0.271% | 332,436 | +0.380% |
| 2026-09-29 | 18.47 | 18.49 | 18.47 | 18.48 | 0.000% | 137,127 | +0.108% |
| 2026-09-28 | 18.45 | 18.48 | 18.45 | 18.48 | +0.108% | 138,496 | +0.108% |
| 2026-09-25 | 18.45 | 18.47 | 18.43 | 18.46 | 0.000% | 131,275 | +0.217% |
| 2026-09-24 | 18.42 | 18.46 | 18.41 | 18.46 | +0.217% | 433,356 | +0.217% |
| 2026-09-23 | 18.42 | 18.42 | 18.41 | 18.42 | +0.054% | 104,376 | +0.434% |
| 2026-09-22 | 18.45 | 18.45 | 18.41 | 18.41 | -0.109% | 232,126 | +0.489% |
| 2026-09-21 | 18.44 | 18.45 | 18.42 | 18.43 | -0.054% | 224,188 | +0.380% |
| 2026-09-18 | 18.43 | 18.44 | 18.43 | 18.44 | 0.000% | 134,116 | +0.325% |
| 2026-09-17 | 18.44 | 18.45 | 18.43 | 18.44 | +0.054% | 69,084 | +0.325% |
| 2026-09-16 | 18.41 | 18.44 | 18.40 | 18.43 | +0.109% | 166,520 | +0.380% |
| 2026-09-15 | 18.42 | 18.42 | 18.40 | 18.41 | -0.054% | 116,378 | +0.489% |
| 2026-09-14 | 18.42 | 18.43 | 18.41 | 18.42 | 0.000% | 249,366 | +0.434% |
| 2026-09-11 | 18.42 | 18.43 | 18.42 | 18.42 | 0.000% | 133,569 | +0.434% |
| 2026-09-10 | 18.42 | 18.43 | 18.42 | 18.42 | 0.000% | 187,876 | +0.434% |
| 2026-09-09 | 18.44 | 18.44 | 18.42 | 18.42 | 0.000% | 181,150 | +0.434% |
| 2026-09-08 | 18.43 | 18.44 | 18.42 | 18.42 | -0.054% | 156,749 | +0.434% |
| 2026-09-04 | 18.44 | 18.45 | 18.42 | 18.43 | +0.054% | 79,051 | +0.380% |
| 2026-09-03 | 18.45 | 18.46 | 18.42 | 18.42 | -0.054% | 426,693 | +0.434% |
| 2026-09-02 | 18.42 | 18.45 | 18.41 | 18.43 | +0.054% | 257,087 | +0.380% |
| 2026-09-01 | 18.39 | 18.42 | 18.39 | 18.42 | +0.109% | 173,829 | +0.434% |
| 2026-08-31 | 18.39 | 18.41 | 18.38 | 18.40 | +0.054% | 171,075 | +0.543% |
| 2026-08-28 | 18.42 | 18.42 | 18.39 | 18.39 | -0.163% | 139,109 | +0.598% |
| 2026-08-27 | 18.40 | 18.42 | 18.40 | 18.42 | +0.054% | 157,203 | +0.434% |
| 2026-08-26 | 18.39 | 18.41 | 18.39 | 18.41 | +0.109% | 137,598 | +0.489% |
| 2026-08-25 | 18.40 | 18.40 | 18.38 | 18.39 | -0.054% | 89,124 | +0.598% |
| 2026-08-24 | 18.38 | 18.41 | 18.38 | 18.40 | 0.000% | 169,863 | +0.543% |
| 2026-08-21 | 18.41 | 18.41 | 18.37 | 18.40 | +0.109% | 116,564 | +0.543% |
| 2026-08-20 | 18.37 | 18.40 | 18.37 | 18.38 | +0.054% | 134,907 | +0.653% |
| 2026-08-19 | 18.40 | 18.41 | 18.36 | 18.37 | +0.054% | 291,039 | +0.708% |
| 2026-08-18 | 18.40 | 18.41 | 18.36 | 18.36 | 0.000% | 179,870 | +0.763% |
| 2026-08-17 | 18.34 | 18.37 | 18.34 | 18.36 | +0.054% | 190,751 | +0.763% |
| 2026-08-14 | 18.33 | 18.37 | 18.33 | 18.35 | +0.218% | 214,624 | +0.817% |
| 2026-08-13 | 18.32 | 18.34 | 18.31 | 18.31 | -0.055% | 151,225 | +1.038% |
| 2026-08-12 | 18.31 | 18.33 | 18.30 | 18.32 | +0.055% | 182,254 | +0.983% |
| 2026-08-11 | 18.32 | 18.34 | 18.30 | 18.31 | -0.218% | 247,707 | +1.038% |
| 2026-08-10 | 18.31 | 18.35 | 18.29 | 18.35 | +0.164% | 195,011 | +0.817% |
| 2026-08-07 | 18.32 | 18.34 | 18.29 | 18.32 | -0.109% | 156,993 | +0.983% |
| 2026-08-06 | 18.32 | 18.34 | 18.32 | 18.34 | +0.109% | 137,065 | +0.872% |
| 2026-08-05 | 18.35 | 18.35 | 18.31 | 18.32 | -0.163% | 160,523 | +0.983% |
| 2026-08-04 | 18.32 | 18.36 | 18.32 | 18.35 | +0.218% | 150,058 | +0.817% |
| 2026-08-03 | 18.28 | 18.36 | 18.28 | 18.31 | +0.439% | 208,917 | +1.038% |
| 2026-07-31 | 18.31 | 18.34 | 18.22 | 18.23 | -0.383% | 377,980 | +1.481% |
| 2026-07-30 | 18.37 | 18.37 | 18.30 | 18.30 | -0.164% | 215,369 | +1.093% |
| 2026-07-29 | 18.38 | 18.39 | 18.33 | 18.33 | 0.000% | 346,154 | +0.927% |
| 2026-07-28 | 18.36 | 18.38 | 18.32 | 18.33 | 0.000% | 158,846 | +0.927% |
| 2026-07-27 | 18.35 | 18.35 | 18.30 | 18.33 | -0.055% | 391,625 | +0.927% |
| 2026-07-24 | 18.35 | 18.38 | 18.31 | 18.34 | +0.055% | 240,703 | +0.872% |
| 2026-07-23 | 18.28 | 18.38 | 18.28 | 18.33 | +0.438% | 571,006 | +0.927% |
| 2026-07-22 | 18.23 | 18.25 | 18.22 | 18.25 | +0.110% | 1,066,346 | +1.370% |
| 2026-07-21 | 18.21 | 18.29 | 18.19 | 18.23 | +0.110% | 2,071,404 | +1.481% |
| 2026-07-20 | 18.21 | 18.25 | 18.20 | 18.21 | -0.110% | 504,897 | +1.593% |
| 2026-07-17 | 18.23 | 18.25 | 18.23 | 18.23 | 0.000% | 251,753 | +1.481% |
| 2026-07-16 | 18.25 | 18.28 | 18.23 | 18.23 | -0.110% | 371,792 | +1.481% |
| 2026-07-15 | 18.23 | 18.29 | 18.23 | 18.25 | +0.165% | 207,916 | +1.370% |
| 2026-07-14 | 18.33 | 18.33 | 18.21 | 18.22 | -0.164% | 612,027 | +1.537% |
| 2026-07-13 | 18.23 | 18.34 | 18.22 | 18.25 | +0.055% | 394,365 | +1.370% |
| 2026-07-10 | 18.37 | 18.40 | 18.22 | 18.24 | -0.545% | 423,570 | +1.425% |
| 2026-07-09 | 18.26 | 18.35 | 18.25 | 18.34 | +0.383% | 403,219 | +0.872% |
| 2026-07-08 | 18.30 | 18.34 | 18.22 | 18.27 | -0.055% | 397,538 | +1.259% |
| 2026-07-07 | 18.36 | 18.42 | 18.23 | 18.28 | -0.436% | 352,032 | +1.204% |
| 2026-07-06 | 18.38 | 18.45 | 18.34 | 18.36 | -0.163% | 340,704 | +0.763% |
| 2026-07-02 | 18.45 | 18.47 | 18.34 | 18.39 | +0.218% | 483,049 | +0.598% |
| 2026-07-01 | 18.37 | 18.50 | 18.31 | 18.35 | +0.218% | 359,532 | +0.817% |
| 2026-06-30 | 18.34 | 18.68 | 18.27 | 18.31 | -0.381% | 872,617 | +1.038% |
| 2026-06-29 | 18.24 | 18.40 | 18.16 | 18.38 | +0.989% | 660,871 | +0.653% |
| 2026-06-26 | 18.17 | 18.21 | 18.14 | 18.20 | +0.331% | 1,162,293 | +1.648% |
| 2026-06-25 | 18.19 | 18.21 | 18.14 | 18.14 | -0.165% | 689,849 | +1.985% |
| 2026-06-24 | 18.25 | 18.28 | 18.15 | 18.17 | +0.110% | 507,401 | +1.816% |
| 2026-06-23 | 18.20 | 18.27 | 18.14 | 18.15 | +0.276% | 632,660 | +1.928% |
| 2026-06-22 | 18.23 | 18.26 | 18.10 | 18.10 | -0.768% | 967,487 | +2.210% |
| 2026-06-18 | 18.23 | 18.29 | 18.19 | 18.24 | -0.055% | 1,045,414 | +1.425% |
| 2026-06-17 | 18.20 | 18.30 | 18.14 | 18.25 | +0.055% | 1,429,029 | +1.370% |
| 2026-06-16 | 18.20 | 18.57 | 18.13 | 18.24 | +11.423% | 2,174,620 | +1.425% |
| 2026-06-15 | 16.51 | 16.86 | 16.28 | 16.37 | +0.306% | 178,000 | +13.012% |
| 2026-06-12 | 16.49 | 16.82 | 16.14 | 16.32 | -1.031% | 160,726 | +13.358% |
| 2026-06-11 | 15.94 | 16.55 | 15.67 | 16.49 | +3.450% | 171,493 | +12.189% |
| 2026-06-10 | 16.00 | 16.42 | 15.80 | 15.94 | -0.437% | 172,893 | +16.060% |
| 2026-06-09 | 15.94 | 16.67 | 15.68 | 16.01 | +0.629% | 182,321 | +15.553% |
| 2026-06-08 | 16.04 | 16.12 | 15.64 | 15.91 | +0.189% | 184,028 | +16.279% |
| 2026-06-05 | 16.61 | 16.74 | 15.73 | 15.88 | -4.625% | 204,248 | +16.499% |
| 2026-06-04 | 16.30 | 17.06 | 16.25 | 16.65 | +2.968% | 148,928 | +11.111% |
| 2026-06-03 | 16.50 | 16.50 | 15.29 | 16.17 | -3.578% | 253,208 | +14.409% |
| 2026-06-02 | 17.61 | 17.61 | 16.74 | 16.77 | -5.415% | 198,155 | +10.316% |
| 2026-06-01 | 16.87 | 17.77 | 16.81 | 17.73 | +3.624% | 371,425 | +4.343% |
| 2026-05-29 | 16.71 | 17.35 | 16.44 | 17.11 | +2.394% | 260,819 | +8.124% |
| 2026-05-28 | 15.58 | 16.87 | 15.58 | 16.71 | +7.460% | 273,543 | +10.712% |
| 2026-05-27 | 15.35 | 15.78 | 15.28 | 15.55 | +1.767% | 187,060 | +18.971% |
| 2026-05-26 | 15.43 | 15.74 | 15.18 | 15.28 | -0.586% | 231,968 | +21.073% |
| 2026-05-22 | 15.13 | 15.59 | 15.13 | 15.37 | +1.721% | 171,306 | +20.364% |
| 2026-05-21 | 14.32 | 15.31 | 14.11 | 15.11 | +4.423% | 262,297 | +22.435% |
| 2026-05-20 | 14.19 | 14.51 | 13.71 | 14.47 | +2.624% | 194,917 | +27.851% |
| 2026-05-19 | 13.72 | 14.18 | 13.40 | 14.10 | +2.322% | 188,657 | +31.206% |
| 2026-05-18 | 13.34 | 13.85 | 13.32 | 13.78 | +3.298% | 207,542 | +34.253% |
| 2026-05-15 | 13.52 | 13.68 | 13.21 | 13.34 | -0.299% | 300,586 | +38.681% |
| 2026-05-14 | 13.57 | 13.73 | 13.27 | 13.38 | -1.400% | 286,991 | +38.266% |
| 2026-05-13 | 13.84 | 14.20 | 13.40 | 13.57 | -2.794% | 335,922 | +36.330% |
| 2026-05-12 | 14.55 | 14.87 | 13.71 | 13.96 | -4.969% | 409,935 | +32.521% |
| 2026-05-11 | 16.53 | 16.80 | 14.33 | 14.69 | -11.930% | 592,933 | +25.936% |
| 2026-05-08 | 15.98 | 16.75 | 15.71 | 16.68 | +3.861% | 244,119 | +10.911% |
| 2026-05-07 | 15.96 | 16.75 | 15.66 | 16.06 | +1.134% | 372,611 | +15.193% |
| 2026-05-06 | 17.32 | 17.32 | 14.82 | 15.88 | +1.082% | 2,229,315 | +16.499% |
| 2026-05-05 | 15.10 | 15.74 | 14.62 | 15.71 | +3.696% | 181,988 | +17.759% |
| 2026-05-04 | 14.98 | 15.37 | 14.77 | 15.15 | +1.610% | 222,074 | +22.112% |
| 2026-05-01 | 14.28 | 14.94 | 14.28 | 14.91 | +5.222% | 178,493 | +24.078% |
| 2026-04-30 | 14.02 | 14.20 | 13.79 | 14.17 | +1.287% | 250,696 | +30.558% |
| 2026-04-29 | 14.69 | 14.81 | 13.96 | 13.99 | -5.918% | 321,561 | +32.237% |
| 2026-04-28 | 14.59 | 15.01 | 14.55 | 14.87 | +1.780% | 200,061 | +24.412% |
| 2026-04-27 | 14.51 | 14.90 | 14.51 | 14.61 | +0.343% | 197,977 | +26.626% |
| 2026-04-24 | 14.33 | 14.70 | 14.09 | 14.56 | +1.961% | 203,580 | +27.060% |
| 2026-04-23 | 15.04 | 15.04 | 14.11 | 14.28 | -5.991% | 318,629 | +29.552% |
| 2026-04-22 | 15.47 | 15.69 | 14.80 | 15.19 | -0.784% | 367,265 | +21.791% |
| 2026-04-21 | 15.10 | 15.35 | 14.91 | 15.31 | +2.271% | 319,217 | +20.836% |
| 2026-04-20 | 14.32 | 15.01 | 14.19 | 14.97 | +4.175% | 513,232 | +23.580% |
| 2026-04-17 | 14.19 | 14.83 | 14.19 | 14.37 | +1.771% | 344,341 | +28.740% |
| 2026-04-16 | 14.56 | 14.93 | 13.93 | 14.12 | -3.552% | 495,937 | +31.020% |
| 2026-04-15 | 13.37 | 14.76 | 13.36 | 14.64 | +9.499% | 576,619 | +26.366% |
| 2026-04-14 | 13.08 | 13.60 | 12.98 | 13.37 | +3.243% | 452,516 | +38.369% |
| 2026-04-13 | 12.90 | 13.62 | 12.60 | 12.95 | -0.690% | 574,315 | +42.857% |
| 2026-04-10 | 15.55 | 15.55 | 12.62 | 13.04 | +0.385% | 1,378,149 | +41.871% |
| 2026-04-09 | 12.80 | 13.22 | 12.44 | 12.99 | -0.077% | 765,370 | +42.417% |
| 2026-04-08 | 13.20 | 13.30 | 12.74 | 13.00 | +2.767% | 394,989 | +42.308% |
| 2026-04-07 | 12.41 | 12.71 | 12.08 | 12.65 | +1.525% | 301,527 | +46.245% |
| 2026-04-06 | 11.97 | 12.49 | 11.76 | 12.46 | +3.920% | 262,344 | +48.475% |
| 2026-04-02 | 11.76 | 12.10 | 11.56 | 11.99 | +0.251% | 145,976 | +54.295% |
| 2026-04-01 | 11.97 | 12.12 | 11.84 | 11.96 | +1.184% | 157,624 | +54.682% |
| 2026-03-31 | 11.42 | 11.85 | 11.34 | 11.82 | +4.049% | 331,056 | +56.514% |
| 2026-03-30 | 11.45 | 11.67 | 11.09 | 11.36 | -0.525% | 206,167 | +62.852% |
| 2026-03-27 | 11.61 | 11.68 | 11.28 | 11.42 | -2.393% | 203,613 | +61.996% |
| 2026-03-26 | 11.54 | 12.14 | 11.52 | 11.70 | +1.386% | 202,824 | +58.120% |
| 2026-03-25 | 11.69 | 11.88 | 11.38 | 11.54 | -0.259% | 170,540 | +60.312% |
| 2026-03-24 | 11.87 | 12.07 | 11.30 | 11.57 | -3.099% | 160,901 | +59.896% |
| 2026-03-23 | 11.84 | 12.05 | 11.58 | 11.94 | +2.314% | 126,907 | +54.941% |
| 2026-03-20 | 11.71 | 11.80 | 11.39 | 11.67 | -0.342% | 206,441 | +58.526% |
| 2026-03-19 | 11.53 | 11.91 | 11.43 | 11.71 | +0.688% | 174,733 | +57.985% |
| 2026-03-18 | 11.85 | 11.90 | 11.57 | 11.63 | -2.433% | 193,191 | +59.071% |
| 2026-03-17 | 12.20 | 12.47 | 11.87 | 11.92 | -1.650% | 180,299 | +55.201% |
| 2026-03-16 | 12.58 | 12.69 | 11.93 | 12.12 | -2.572% | 298,455 | +52.640% |
| 2026-03-13 | 12.36 | 12.60 | 12.25 | 12.44 | +0.892% | 157,641 | +48.714% |
| 2026-03-12 | 12.28 | 12.70 | 12.21 | 12.33 | -1.123% | 195,698 | +50.041% |
| 2026-03-11 | 12.18 | 12.52 | 12.17 | 12.47 | +1.713% | 154,370 | +48.356% |
| 2026-03-10 | 12.35 | 12.55 | 11.81 | 12.26 | -1.368% | 241,667 | +50.897% |
| 2026-03-09 | 12.10 | 12.52 | 11.98 | 12.43 | +1.718% | 171,675 | +48.833% |
| 2026-03-06 | 12.24 | 12.42 | 11.92 | 12.22 | -1.610% | 155,017 | +51.391% |
| 2026-03-05 | 12.23 | 12.69 | 12.16 | 12.42 | +0.567% | 190,661 | +48.953% |
| 2026-03-04 | 12.04 | 12.47 | 11.97 | 12.35 | +4.132% | 185,086 | +49.798% |
| 2026-03-03 | 11.87 | 12.06 | 11.57 | 11.86 | -2.226% | 296,166 | +55.987% |
| 2026-03-02 | 11.90 | 12.49 | 11.83 | 12.13 | -0.818% | 213,847 | +52.514% |
| 2026-02-27 | 11.91 | 12.45 | 11.53 | 12.23 | +1.158% | 251,778 | +51.267% |
| 2026-02-26 | 11.81 | 12.27 | 11.75 | 12.09 | +2.371% | 247,627 | +53.019% |
| 2026-02-25 | 11.66 | 11.90 | 11.50 | 11.81 | +1.898% | 196,951 | +56.647% |
| 2026-02-24 | 11.41 | 11.98 | 11.41 | 11.59 | +1.400% | 269,101 | +59.620% |
| 2026-02-23 | 11.44 | 11.60 | 11.16 | 11.43 | -1.973% | 365,049 | +61.855% |
| 2026-02-20 | 12.14 | 12.40 | 11.65 | 11.66 | -4.505% | 259,234 | +58.662% |
| 2026-02-19 | 12.08 | 12.23 | 11.60 | 12.21 | +0.246% | 285,457 | +51.515% |
| 2026-02-18 | 12.12 | 12.30 | 11.91 | 12.18 | +0.661% | 379,824 | +51.888% |
| 2026-02-17 | 12.25 | 12.39 | 11.76 | 12.10 | -1.546% | 618,015 | +52.893% |
| 2026-02-13 | 12.17 | 12.68 | 12.17 | 12.29 | +1.486% | 441,058 | +50.529% |
| 2026-02-12 | 12.98 | 13.19 | 12.00 | 12.11 | -5.612% | 563,424 | +52.766% |
| 2026-02-11 | 13.92 | 13.94 | 12.44 | 12.83 | -8.160% | 1,788,025 | +44.193% |
| 2026-02-10 | 14.19 | 14.55 | 13.91 | 13.97 | -0.922% | 338,625 | +32.427% |
| 2026-02-09 | 14.59 | 14.78 | 13.51 | 14.10 | -3.226% | 324,521 | +31.206% |
| 2026-02-06 | 14.25 | 14.71 | 14.03 | 14.57 | +3.041% | 272,038 | +26.973% |
| 2026-02-05 | 14.64 | 15.29 | 14.07 | 14.14 | -4.588% | 330,390 | +30.835% |
| 2026-02-04 | 15.49 | 15.61 | 14.61 | 14.82 | -3.766% | 409,114 | +24.831% |
| 2026-02-03 | 16.59 | 16.82 | 15.14 | 15.40 | -8.169% | 441,132 | +20.130% |
| 2026-02-02 | 16.88 | 17.04 | 16.62 | 16.77 | -0.710% | 355,886 | +10.316% |
| 2026-01-30 | 17.50 | 17.53 | 16.77 | 16.89 | -4.630% | 330,422 | +9.532% |
| 2026-01-29 | 18.79 | 18.79 | 17.30 | 17.71 | -4.938% | 286,687 | +4.461% |
| 2026-01-28 | 19.55 | 19.61 | 18.61 | 18.63 | -4.803% | 220,388 | -0.698% |
| 2026-01-27 | 20.21 | 20.43 | 19.45 | 19.57 | -2.685% | 289,262 | -5.468% |
| 2026-01-26 | 20.73 | 20.73 | 20.05 | 20.11 | -3.503% | 240,219 | -8.006% |
| 2026-01-23 | 20.65 | 21.01 | 20.57 | 20.84 | +0.337% | 340,053 | -11.228% |
| 2026-01-22 | 20.55 | 20.84 | 20.40 | 20.77 | +1.664% | 278,655 | -10.929% |
| 2026-01-21 | 20.40 | 20.72 | 20.04 | 20.43 | +0.839% | 271,731 | -9.447% |
| 2026-01-20 | 19.92 | 20.45 | 19.50 | 20.26 | -0.344% | 245,665 | -8.687% |
| 2026-01-16 | 20.27 | 20.54 | 20.05 | 20.33 | +0.346% | 267,751 | -9.001% |
| 2026-01-15 | 19.89 | 20.60 | 19.48 | 20.26 | +1.860% | 396,568 | -8.687% |
| 2026-01-14 | 19.73 | 20.00 | 19.30 | 19.89 | +0.101% | 337,030 | -6.988% |
| 2026-01-13 | 18.92 | 20.07 | 18.77 | 19.87 | +5.077% | 444,190 | -6.895% |
| 2026-01-12 | 19.07 | 19.58 | 18.29 | 18.91 | -3.520% | 534,984 | -2.168% |
| 2026-01-09 | 16.87 | 19.64 | 16.00 | 19.60 | +8.587% | 903,050 | -5.612% |
| 2026-01-08 | 18.70 | 19.02 | 17.84 | 18.05 | -4.950% | 540,779 | +2.493% |
| 2026-01-07 | 19.40 | 19.67 | 18.87 | 18.99 | -1.453% | 255,470 | -2.580% |
| 2026-01-06 | 19.20 | 19.78 | 18.65 | 19.27 | +0.365% | 375,157 | -3.996% |
| 2026-01-05 | 18.26 | 19.23 | 18.12 | 19.20 | +6.019% | 267,374 | -3.646% |
| 2026-01-02 | 18.39 | 18.64 | 17.73 | 18.11 | -0.658% | 234,954 | +2.154% |
| 2025-12-31 | 18.19 | 18.37 | 18.01 | 18.23 | +0.055% | 153,454 | +1.481% |
| 2025-12-30 | 18.27 | 18.44 | 18.10 | 18.22 | -0.274% | 163,474 | +1.537% |
| 2025-12-29 | 18.62 | 18.81 | 18.25 | 18.27 | -2.612% | 173,817 | +1.259% |
| 2025-12-26 | 19.19 | 19.31 | 18.61 | 18.76 | -2.190% | 187,337 | -1.386% |
| 2025-12-24 | 19.26 | 19.54 | 19.07 | 19.18 | -0.776% | 121,088 | -3.545% |
| 2025-12-23 | 19.33 | 19.62 | 18.99 | 19.33 | -0.052% | 195,057 | -4.294% |
| 2025-12-22 | 18.89 | 19.61 | 18.89 | 19.34 | +3.147% | 246,368 | -4.343% |
| 2025-12-19 | 18.63 | 18.97 | 18.48 | 18.75 | +1.024% | 489,655 | -1.333% |
| 2025-12-18 | 18.10 | 18.82 | 17.74 | 18.56 | -0.749% | 352,505 | -0.323% |
| 2025-12-17 | 19.17 | 19.58 | 18.66 | 18.70 | -0.848% | 203,673 | -1.070% |
| 2025-12-16 | 19.30 | 19.49 | 18.75 | 18.86 | -2.934% | 211,501 | -1.909% |
| 2025-12-15 | 19.48 | 19.69 | 19.14 | 19.43 | +1.356% | 250,016 | -4.786% |
| 2025-12-12 | 19.52 | 19.96 | 19.11 | 19.17 | -1.743% | 419,601 | -3.495% |
| 2025-12-11 | 19.86 | 20.06 | 19.50 | 19.51 | -1.465% | 236,204 | -5.177% |
| 2025-12-10 | 19.53 | 19.98 | 19.27 | 19.80 | +1.020% | 361,430 | -6.566% |
| 2025-12-09 | 19.58 | 19.90 | 19.20 | 19.60 | +0.256% | 283,979 | -5.612% |
| 2025-12-08 | 19.91 | 19.95 | 19.41 | 19.55 | -0.458% | 346,364 | -5.371% |
| 2025-12-05 | 20.39 | 20.45 | 19.39 | 19.64 | -4.148% | 365,875 | -5.804% |
| 2025-12-04 | 20.41 | 20.77 | 20.17 | 20.49 | +0.688% | 390,488 | -9.712% |
| 2025-12-03 | 19.48 | 20.39 | 18.99 | 20.35 | +4.199% | 435,691 | -9.091% |
| 2025-12-02 | 17.56 | 20.51 | 17.56 | 19.53 | +14.144% | 1,066,035 | -5.274% |
| 2025-12-01 | 16.91 | 17.14 | 16.61 | 17.11 | +0.647% | 568,481 | +8.124% |
| 2025-11-28 | 17.39 | 17.45 | 16.84 | 17.00 | -1.677% | 152,650 | +8.824% |
| 2025-11-26 | 17.15 | 17.34 | 16.79 | 17.29 | +0.934% | 267,734 | +6.998% |
| 2025-11-25 | 17.24 | 17.64 | 17.07 | 17.13 | -0.291% | 488,647 | +7.998% |
| 2025-11-24 | 17.10 | 17.32 | 16.62 | 17.18 | +1.059% | 737,391 | +7.683% |
| 2025-11-21 | 16.74 | 17.48 | 16.71 | 17.00 | +1.918% | 1,154,320 | +8.824% |
| 2025-11-20 | 16.59 | 16.80 | 16.26 | 16.68 | +2.206% | 431,759 | +10.911% |
| 2025-11-19 | 16.35 | 16.65 | 16.07 | 16.32 | -0.061% | 252,434 | +13.358% |
| 2025-11-18 | 16.90 | 16.91 | 16.02 | 16.33 | -3.828% | 310,948 | +13.288% |
| 2025-11-17 | 17.29 | 17.55 | 16.93 | 16.98 | -1.906% | 234,412 | +8.952% |
| 2025-11-14 | 17.13 | 17.46 | 17.00 | 17.31 | +0.523% | 176,959 | +6.875% |
| 2025-11-13 | 17.22 | 17.55 | 16.97 | 17.22 | -0.635% | 319,562 | +7.433% |
| 2025-11-12 | 17.65 | 17.80 | 17.29 | 17.33 | -1.366% | 144,374 | +6.751% |
| 2025-11-11 | 17.24 | 17.72 | 17.12 | 17.57 | +2.270% | 203,724 | +5.293% |
| 2025-11-10 | 17.45 | 17.68 | 16.90 | 17.18 | +0.292% | 574,848 | +7.683% |
| 2025-11-07 | 17.50 | 17.57 | 16.55 | 17.13 | -3.275% | 1,072,071 | +7.998% |
| 2025-11-06 | 17.28 | 17.83 | 16.96 | 17.71 | +1.606% | 402,707 | +4.461% |
| 2025-11-05 | 16.91 | 17.58 | 16.41 | 17.43 | +2.529% | 228,839 | +6.139% |
| 2025-11-04 | 16.64 | 17.19 | 16.53 | 17.00 | +0.354% | 287,984 | +8.824% |
| 2025-11-03 | 17.19 | 17.27 | 16.63 | 16.94 | -1.397% | 233,591 | +9.209% |
| 2025-10-31 | 17.05 | 17.31 | 16.78 | 17.18 | +0.117% | 359,889 | +7.683% |
| 2025-10-30 | 17.68 | 17.94 | 17.15 | 17.16 | -3.541% | 246,222 | +7.809% |
| 2025-10-29 | 18.73 | 18.95 | 17.63 | 17.79 | -2.840% | 329,059 | +3.991% |
| 2025-10-28 | 18.20 | 18.86 | 18.00 | 18.31 | +0.826% | 405,162 | +1.038% |
| 2025-10-27 | 17.87 | 18.66 | 17.87 | 18.16 | +1.851% | 411,372 | +1.872% |
| 2025-10-24 | 17.44 | 18.07 | 17.28 | 17.83 | +3.482% | 403,206 | +3.758% |
| 2025-10-23 | 17.62 | 18.43 | 17.13 | 17.23 | -2.213% | 516,942 | +7.371% |
| 2025-10-22 | 16.47 | 18.17 | 16.13 | 17.62 | +13.239% | 1,100,614 | +4.994% |
| 2025-10-21 | 15.89 | 15.91 | 15.16 | 15.56 | -3.053% | 568,145 | +18.895% |
| 2025-10-20 | 15.40 | 16.10 | 15.35 | 16.05 | +4.221% | 376,467 | +15.265% |
| 2025-10-17 | 15.80 | 16.15 | 15.15 | 15.40 | -3.870% | 259,196 | +20.130% |
| 2025-10-16 | 15.72 | 16.34 | 15.72 | 16.02 | +2.692% | 505,051 | +15.481% |
| 2025-10-15 | 15.41 | 15.89 | 15.33 | 15.60 | +2.228% | 327,866 | +18.590% |
| 2025-10-14 | 15.27 | 15.66 | 15.09 | 15.26 | -1.102% | 327,311 | +21.232% |
| 2025-10-13 | 14.96 | 15.46 | 14.73 | 15.43 | +4.539% | 499,531 | +19.896% |
| 2025-10-10 | 15.84 | 16.05 | 14.70 | 14.76 | -6.047% | 627,129 | +25.339% |
| 2025-10-09 | 16.48 | 16.52 | 15.62 | 15.71 | -4.614% | 331,107 | +17.759% |
| 2025-10-08 | 16.54 | 16.76 | 16.32 | 16.47 | -0.182% | 481,997 | +12.325% |
| 2025-10-07 | 16.66 | 16.77 | 16.21 | 16.50 | -0.302% | 536,519 | +12.121% |
| 2025-10-06 | 16.04 | 16.80 | 15.99 | 16.55 | +3.308% | 865,320 | +11.782% |
| 2025-10-03 | 15.63 | 16.19 | 15.63 | 16.02 | +3.023% | 575,538 | +15.481% |
| 2025-10-02 | 15.41 | 15.85 | 15.25 | 15.55 | +0.452% | 436,484 | +18.971% |
| 2025-10-01 | 15.10 | 16.07 | 15.00 | 15.48 | +2.721% | 766,281 | +19.509% |
| 2025-09-30 | 14.55 | 15.09 | 14.46 | 15.07 | +1.141% | 450,152 | +22.760% |
| 2025-09-29 | 14.86 | 15.16 | 14.72 | 14.90 | +0.067% | 381,130 | +24.161% |
| 2025-09-26 | 14.72 | 15.04 | 14.61 | 14.89 | +1.431% | 303,970 | +24.244% |
| 2025-09-25 | 14.80 | 14.91 | 14.52 | 14.68 | -1.078% | 448,479 | +26.022% |
| 2025-09-24 | 15.18 | 15.33 | 14.81 | 14.84 | -2.046% | 408,602 | +24.663% |
| 2025-09-23 | 15.03 | 15.68 | 14.91 | 15.15 | +0.798% | 756,357 | +22.112% |
| 2025-09-22 | 15.42 | 15.58 | 15.01 | 15.03 | -1.443% | 458,241 | +23.087% |
| 2025-09-19 | 15.92 | 16.03 | 15.08 | 15.25 | -3.846% | 3,355,204 | +21.311% |
| 2025-09-18 | 15.48 | 16.10 | 15.26 | 15.86 | +2.787% | 412,671 | +16.646% |
| 2025-09-17 | 15.41 | 16.27 | 15.38 | 15.43 | 0.000% | 718,399 | +19.896% |
| 2025-09-16 | 14.79 | 15.52 | 14.63 | 15.43 | +5.109% | 619,164 | +19.896% |
| 2025-09-15 | 15.12 | 15.12 | 14.43 | 14.68 | -2.458% | 561,915 | +26.022% |
| 2025-09-12 | 14.35 | 15.06 | 13.97 | 15.05 | +4.805% | 590,032 | +22.924% |
| 2025-09-11 | 13.92 | 14.50 | 13.83 | 14.36 | +3.384% | 517,992 | +28.830% |
| 2025-09-10 | 14.20 | 14.43 | 13.78 | 13.89 | -1.907% | 679,117 | +33.189% |
| 2025-09-09 | 14.05 | 14.29 | 13.97 | 14.16 | 0.000% | 513,983 | +30.650% |
| 2025-09-08 | 13.76 | 14.26 | 13.28 | 14.16 | +2.312% | 680,219 | +30.650% |
| 2025-09-05 | 14.10 | 14.46 | 13.81 | 13.84 | -1.983% | 382,512 | +33.671% |
| 2025-09-04 | 14.39 | 14.39 | 14.12 | 14.12 | -1.808% | 260,051 | +31.020% |
| 2025-09-03 | 14.38 | 14.52 | 14.13 | 14.38 | -0.069% | 246,495 | +28.651% |
| 2025-09-02 | 14.10 | 14.46 | 14.01 | 14.39 | +1.553% | 319,410 | +28.562% |
| 2025-08-29 | 14.23 | 14.36 | 13.93 | 14.17 | -0.352% | 191,869 | +30.558% |
| 2025-08-28 | 14.35 | 14.41 | 14.12 | 14.22 | -0.975% | 229,935 | +30.098% |
| 2025-08-27 | 13.98 | 14.41 | 13.93 | 14.36 | +2.792% | 322,816 | +28.830% |
| 2025-08-26 | 14.09 | 14.10 | 13.84 | 13.97 | -0.428% | 604,605 | +32.427% |
| 2025-08-25 | 14.45 | 14.45 | 13.95 | 14.03 | -3.706% | 386,259 | +31.860% |
| 2025-08-22 | 13.98 | 14.57 | 13.75 | 14.57 | +5.810% | 564,101 | +26.973% |
| 2025-08-21 | 13.91 | 14.12 | 13.75 | 13.77 | -1.923% | 468,124 | +34.350% |
| 2025-08-20 | 14.07 | 14.19 | 13.70 | 14.04 | -0.142% | 267,525 | +31.766% |
| 2025-08-19 | 14.44 | 14.56 | 13.85 | 14.06 | -2.699% | 305,630 | +31.579% |
| 2025-08-18 | 14.29 | 14.88 | 14.00 | 14.45 | +1.475% | 316,354 | +28.028% |
| 2025-08-15 | 14.25 | 14.37 | 14.05 | 14.24 | +0.282% | 295,470 | +29.916% |
| 2025-08-14 | 14.29 | 14.56 | 13.90 | 14.20 | -2.271% | 403,038 | +30.282% |
| 2025-08-13 | 14.19 | 14.59 | 13.97 | 14.53 | +2.468% | 471,738 | +27.323% |
| 2025-08-12 | 14.02 | 14.23 | 13.80 | 14.18 | +2.235% | 363,954 | +30.465% |
| 2025-08-11 | 14.20 | 14.28 | 13.76 | 13.87 | -2.117% | 403,557 | +33.381% |
| 2025-08-08 | 14.03 | 14.18 | 13.70 | 14.17 | +0.782% | 408,893 | +30.558% |
| 2025-08-07 | 13.18 | 14.12 | 13.09 | 14.06 | +7.822% | 550,229 | +31.579% |
| 2025-08-06 | 12.82 | 13.07 | 12.62 | 13.04 | +1.007% | 404,550 | +41.871% |
| 2025-08-05 | 12.96 | 13.03 | 12.76 | 12.91 | -0.616% | 309,190 | +43.300% |
| 2025-08-04 | 12.86 | 13.07 | 12.67 | 12.99 | +1.484% | 301,133 | +42.417% |
| 2025-08-01 | 12.93 | 12.93 | 12.51 | 12.80 | -1.690% | 548,959 | +44.531% |
| 2025-07-31 | 12.98 | 13.21 | 12.83 | 13.02 | -0.306% | 630,726 | +42.089% |
| 2025-07-30 | 13.63 | 13.64 | 12.97 | 13.06 | -3.044% | 425,227 | +41.654% |
| 2025-07-29 | 13.73 | 13.84 | 13.23 | 13.47 | -1.246% | 679,081 | +37.342% |
| 2025-07-28 | 13.24 | 13.68 | 13.10 | 13.64 | +3.099% | 468,978 | +35.630% |
| 2025-07-25 | 13.15 | 13.28 | 12.97 | 13.23 | +0.838% | 398,689 | +39.834% |
| 2025-07-24 | 13.26 | 13.55 | 13.11 | 13.12 | -1.130% | 847,673 | +41.006% |
| 2025-07-23 | 13.16 | 13.46 | 12.95 | 13.27 | +1.764% | 945,005 | +39.412% |
| 2025-07-22 | 13.28 | 13.55 | 13.02 | 13.04 | -0.761% | 801,059 | +41.871% |
| 2025-07-21 | 12.50 | 13.47 | 12.49 | 13.14 | +5.457% | 1,527,075 | +40.791% |
| 2025-07-18 | 12.92 | 13.19 | 12.39 | 12.46 | -2.580% | 1,154,429 | +48.475% |
| 2025-07-17 | 12.91 | 13.06 | 12.62 | 12.79 | -0.930% | 1,435,267 | +44.644% |
| 2025-07-16 | 13.12 | 13.70 | 12.85 | 12.91 | -0.463% | 1,675,621 | +43.300% |
| 2025-07-15 | 15.27 | 15.43 | 12.92 | 12.97 | -25.758% | 6,147,010 | +42.637% |
| 2025-07-14 | 17.59 | 17.59 | 16.93 | 17.47 | +3.007% | 1,674,079 | +5.896% |
| 2025-07-11 | 17.58 | 17.75 | 16.94 | 16.96 | -3.472% | 414,818 | +9.080% |
| 2025-07-10 | 17.54 | 18.09 | 17.22 | 17.57 | +0.228% | 429,689 | +5.293% |
| 2025-07-09 | 17.54 | 17.68 | 17.15 | 17.53 | +0.114% | 293,789 | +5.533% |
| 2025-07-08 | 16.89 | 17.68 | 16.86 | 17.51 | +4.040% | 507,226 | +5.654% |
| 2025-07-07 | 17.60 | 17.60 | 16.75 | 16.83 | -5.183% | 472,923 | +9.923% |
| 2025-07-03 | 18.25 | 18.47 | 17.51 | 17.75 | -3.322% | 243,413 | +4.225% |
| 2025-07-02 | 18.06 | 18.59 | 17.77 | 18.36 | +0.218% | 428,273 | +0.763% |
| 2025-07-01 | 17.28 | 18.95 | 17.25 | 18.32 | +4.986% | 491,694 | +0.983% |
| 2025-06-30 | 17.00 | 17.56 | 16.78 | 17.45 | +3.499% | 597,367 | +6.017% |
| 2025-06-27 | 17.21 | 17.70 | 16.83 | 16.86 | -1.519% | 1,188,216 | +9.727% |
| 2025-06-26 | 16.87 | 17.29 | 16.76 | 17.12 | +1.122% | 632,912 | +8.061% |
| 2025-06-25 | 17.25 | 17.26 | 16.72 | 16.93 | -1.225% | 505,921 | +9.273% |
| 2025-06-24 | 17.20 | 17.37 | 16.83 | 17.14 | +0.410% | 628,590 | +7.935% |
| 2025-06-23 | 17.25 | 17.52 | 16.84 | 17.07 | -1.500% | 359,854 | +8.377% |
| 2025-06-20 | 18.08 | 18.11 | 17.04 | 17.33 | -4.148% | 539,251 | +6.751% |
| 2025-06-18 | 18.22 | 18.70 | 17.97 | 18.08 | -1.310% | 492,473 | +2.323% |
| 2025-06-17 | 18.72 | 18.95 | 18.25 | 18.32 | -3.325% | 267,599 | +0.983% |
| 2025-06-16 | 19.20 | 19.50 | 18.78 | 18.95 | -0.629% | 482,728 | -2.375% |
| 2025-06-13 | 19.76 | 20.10 | 18.66 | 19.07 | -4.888% | 946,124 | -2.989% |
| 2025-06-12 | 23.66 | 23.80 | 19.26 | 20.05 | -24.168% | 2,322,492 | -7.731% |
| 2025-06-11 | 27.35 | 27.66 | 26.40 | 26.44 | -2.866% | 263,752 | -30.030% |
| 2025-06-10 | 27.65 | 28.44 | 27.18 | 27.22 | -0.766% | 330,634 | -32.035% |
| 2025-06-09 | 28.09 | 28.65 | 27.39 | 27.43 | -0.436% | 217,267 | -32.556% |
| 2025-06-06 | 28.46 | 28.59 | 27.27 | 27.55 | -0.864% | 228,576 | -32.849% |
| 2025-06-05 | 27.64 | 28.64 | 27.39 | 27.79 | +0.871% | 264,829 | -33.429% |
| 2025-06-04 | 28.04 | 28.48 | 27.34 | 27.55 | -1.748% | 230,260 | -32.849% |
| 2025-06-03 | 26.54 | 28.48 | 25.77 | 28.04 | +6.333% | 433,355 | -34.023% |
| 2025-06-02 | 31.41 | 31.67 | 26.31 | 26.37 | -17.193% | 871,269 | -29.845% |
| 2025-05-30 | 32.04 | 32.31 | 31.59 | 31.84 | -1.010% | 137,972 | -41.906% |
| 2025-05-29 | 32.01 | 32.52 | 31.93 | 32.17 | +1.132% | 120,769 | -42.493% |
| 2025-05-28 | 32.18 | 32.65 | 31.79 | 31.81 | -1.303% | 200,360 | -41.842% |
| 2025-05-27 | 33.55 | 34.01 | 32.19 | 32.23 | -2.466% | 377,819 | -42.600% |
| 2025-05-23 | 32.00 | 33.19 | 31.50 | 33.05 | +1.708% | 353,193 | -44.016% |
| 2025-05-22 | 31.49 | 32.97 | 31.34 | 32.49 | +2.492% | 282,438 | -43.059% |
| 2025-05-21 | 31.46 | 32.26 | 30.40 | 31.70 | -1.200% | 410,169 | -41.640% |
| 2025-05-20 | 31.50 | 32.36 | 30.11 | 32.09 | +2.393% | 348,612 | -42.341% |
| 2025-05-19 | 30.94 | 31.52 | 30.36 | 31.34 | -0.618% | 146,713 | -40.961% |
| 2025-05-16 | 30.77 | 31.58 | 30.48 | 31.53 | +2.537% | 211,299 | -41.326% |
| 2025-05-15 | 30.70 | 30.82 | 29.31 | 30.75 | +0.098% | 225,784 | -39.837% |
| 2025-05-14 | 30.92 | 31.10 | 29.68 | 30.72 | -1.222% | 318,612 | -39.779% |
| 2025-05-13 | 31.17 | 31.24 | 30.26 | 31.10 | +0.909% | 229,226 | -40.514% |
| 2025-05-12 | 31.44 | 31.52 | 30.21 | 30.82 | +2.665% | 175,599 | -39.974% |
| 2025-05-09 | 30.18 | 30.80 | 29.82 | 30.02 | -0.760% | 150,697 | -38.374% |
| 2025-05-08 | 29.03 | 30.78 | 29.00 | 30.25 | +4.346% | 250,379 | -38.843% |
| 2025-05-07 | 29.19 | 29.41 | 27.85 | 28.99 | -0.069% | 405,132 | -36.185% |
| 2025-05-06 | 33.35 | 33.35 | 28.89 | 29.01 | -13.686% | 700,161 | -36.229% |
| 2025-05-05 | 33.32 | 33.87 | 32.85 | 33.61 | +0.870% | 164,733 | -44.957% |
| 2025-05-02 | 33.73 | 34.07 | 33.09 | 33.32 | -0.715% | 273,412 | -44.478% |
| 2025-05-01 | 34.34 | 34.34 | 32.59 | 33.56 | -2.300% | 278,006 | -44.875% |
| 2025-04-30 | 34.88 | 35.02 | 34.00 | 34.35 | -2.025% | 281,627 | -46.143% |
| 2025-04-29 | 35.41 | 35.51 | 34.45 | 35.06 | -0.426% | 298,030 | -47.233% |
| 2025-04-28 | 35.50 | 36.00 | 34.35 | 35.21 | -0.817% | 251,810 | -47.458% |
| 2025-04-25 | 35.83 | 36.20 | 34.77 | 35.50 | -1.059% | 217,896 | -47.887% |
| 2025-04-24 | 35.59 | 36.45 | 34.68 | 35.88 | +1.758% | 253,380 | -48.439% |
| 2025-04-23 | 35.94 | 36.14 | 34.83 | 35.26 | -0.339% | 409,774 | -47.533% |
| 2025-04-22 | 34.47 | 35.45 | 33.93 | 35.38 | +4.366% | 582,840 | -47.711% |
| 2025-04-21 | 32.39 | 34.40 | 32.14 | 33.90 | +3.701% | 472,415 | -45.428% |
| 2025-04-17 | 32.04 | 32.99 | 31.80 | 32.69 | +1.522% | 336,730 | -43.408% |
| 2025-04-16 | 33.11 | 33.32 | 32.13 | 32.20 | -1.859% | 466,641 | -42.547% |
| 2025-04-15 | 33.84 | 34.20 | 32.26 | 32.81 | 0.000% | 537,877 | -43.615% |