SMTC
Semtech Corp
stockNASDAQ
Market OpenOct 26, 2026 12:57:34 PM EDT
137.82USD+4.409%(+5.82)953,170
Pre-marketOct 26, 2026 9:29:30 AM EDT
135.38USD+2.561%(+3.38)
SMTC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-26 | 133.02 | 139.51 | 131.54 | 137.82 | +4.409% | 953,170 | 0.000% |
| 2026-10-23 | 124.24 | 135.48 | 122.01 | 132.00 | +5.499% | 2,946,025 | +4.409% |
| 2026-10-22 | 132.32 | 133.10 | 123.36 | 125.12 | -11.657% | 3,924,832 | +10.150% |
| 2026-10-21 | 141.33 | 142.69 | 137.68 | 141.63 | +3.987% | 2,710,414 | -2.690% |
| 2026-10-20 | 138.00 | 143.66 | 132.69 | 136.20 | -4.233% | 2,372,549 | +1.189% |
| 2026-10-19 | 144.62 | 146.54 | 139.95 | 142.22 | +4.015% | 3,739,980 | -3.094% |
| 2026-10-16 | 146.00 | 146.67 | 135.85 | 136.73 | -5.187% | 4,953,074 | +0.797% |
| 2026-10-15 | 153.20 | 155.83 | 133.66 | 144.21 | -10.015% | 9,744,516 | -4.431% |
| 2026-10-14 | 165.48 | 168.90 | 159.03 | 160.26 | -7.246% | 3,331,010 | -14.002% |
| 2026-10-13 | 166.40 | 178.24 | 162.08 | 172.78 | +2.674% | 3,686,342 | -20.234% |
| 2026-10-12 | 183.76 | 183.76 | 167.15 | 168.28 | -10.155% | 6,012,340 | -18.101% |
| 2026-10-09 | 193.00 | 195.47 | 178.10 | 187.30 | -0.101% | 2,512,108 | -26.418% |
| 2026-10-08 | 189.71 | 196.99 | 184.25 | 187.49 | -3.246% | 4,240,250 | -26.492% |
| 2026-10-07 | 190.08 | 194.53 | 188.37 | 193.78 | -1.734% | 1,618,200 | -28.878% |
| 2026-10-06 | 196.29 | 200.10 | 192.57 | 197.20 | +2.266% | 2,225,408 | -30.112% |
| 2026-10-05 | 193.41 | 194.76 | 189.63 | 192.83 | -1.052% | 1,858,206 | -28.528% |
| 2026-10-02 | 191.88 | 201.99 | 190.69 | 194.88 | +4.443% | 4,917,273 | -29.280% |
| 2026-10-01 | 180.13 | 188.35 | 175.01 | 186.59 | +4.620% | 3,383,569 | -26.138% |
| 2026-09-30 | 181.69 | 183.18 | 175.29 | 178.35 | -0.972% | 2,322,728 | -22.725% |
| 2026-09-29 | 178.74 | 184.45 | 177.03 | 180.10 | +3.044% | 2,742,645 | -23.476% |
| 2026-09-28 | 179.00 | 180.99 | 167.11 | 174.78 | -4.125% | 2,749,440 | -21.147% |
| 2026-09-25 | 177.70 | 185.00 | 176.41 | 182.30 | +4.470% | 2,385,771 | -24.399% |
| 2026-09-24 | 164.04 | 174.71 | 162.56 | 174.50 | +3.053% | 2,788,472 | -21.020% |
| 2026-09-23 | 174.50 | 174.50 | 165.01 | 169.33 | -2.868% | 3,812,255 | -18.609% |
| 2026-09-22 | 174.12 | 178.50 | 172.22 | 174.33 | -1.714% | 3,777,618 | -20.943% |
| 2026-09-21 | 190.30 | 190.64 | 176.05 | 177.37 | -4.124% | 4,670,253 | -22.298% |
| 2026-09-18 | 182.33 | 185.46 | 179.10 | 185.00 | +3.822% | 6,071,929 | -25.503% |
| 2026-09-17 | 170.85 | 182.13 | 170.00 | 178.19 | +6.350% | 4,523,893 | -22.656% |
| 2026-09-16 | 153.81 | 170.52 | 153.10 | 167.55 | +11.026% | 5,021,033 | -17.744% |
| 2026-09-15 | 149.65 | 153.80 | 147.88 | 150.91 | +2.625% | 1,982,043 | -8.674% |
| 2026-09-14 | 155.31 | 157.99 | 146.91 | 147.05 | -12.072% | 3,175,603 | -6.277% |
| 2026-09-11 | 162.89 | 170.43 | 160.09 | 167.24 | +5.096% | 2,631,081 | -17.591% |
| 2026-09-10 | 159.91 | 161.61 | 154.40 | 159.13 | -2.934% | 2,129,802 | -13.392% |
| 2026-09-09 | 164.09 | 169.00 | 162.36 | 163.94 | +0.812% | 3,447,352 | -15.933% |
| 2026-09-08 | 150.00 | 165.37 | 149.33 | 162.62 | +9.964% | 4,860,456 | -15.250% |
| 2026-09-04 | 138.71 | 148.03 | 136.24 | 147.88 | +9.221% | 2,801,671 | -6.806% |
| 2026-09-03 | 133.10 | 135.89 | 126.73 | 135.40 | +1.158% | 1,841,281 | +1.787% |
| 2026-09-02 | 133.00 | 134.68 | 128.17 | 133.85 | +1.195% | 1,725,563 | +2.966% |
| 2026-09-01 | 127.63 | 134.74 | 124.83 | 132.27 | -0.519% | 2,441,392 | +4.196% |
| 2026-08-31 | 132.30 | 134.65 | 129.24 | 132.96 | +1.365% | 2,113,842 | +3.655% |
| 2026-08-28 | 141.76 | 142.07 | 130.13 | 131.17 | -7.906% | 3,068,166 | +5.070% |
| 2026-08-27 | 149.40 | 150.37 | 139.44 | 142.43 | +1.158% | 3,646,423 | -3.237% |
| 2026-08-26 | 130.90 | 146.87 | 128.00 | 140.80 | +10.414% | 10,150,192 | -2.116% |
| 2026-08-25 | 126.00 | 128.97 | 124.11 | 127.52 | +5.467% | 8,904,562 | +8.077% |
| 2026-08-24 | 119.63 | 123.14 | 115.00 | 120.91 | -2.563% | 2,673,419 | +13.986% |
| 2026-08-21 | 131.05 | 132.78 | 122.44 | 124.09 | -0.633% | 2,320,140 | +11.065% |
| 2026-08-20 | 125.24 | 127.97 | 123.50 | 124.88 | -0.383% | 2,010,519 | +10.362% |
| 2026-08-19 | 135.48 | 138.16 | 122.99 | 125.36 | -7.299% | 3,187,282 | +9.939% |
| 2026-08-18 | 145.88 | 148.63 | 132.92 | 135.23 | -12.314% | 3,962,448 | +1.915% |
| 2026-08-17 | 144.78 | 155.77 | 143.99 | 154.22 | +9.882% | 3,757,452 | -10.634% |
| 2026-08-14 | 133.83 | 140.61 | 132.78 | 140.35 | +5.068% | 1,917,947 | -1.803% |
| 2026-08-13 | 138.67 | 140.89 | 131.37 | 133.58 | -4.586% | 2,214,276 | +3.174% |
| 2026-08-12 | 139.69 | 142.37 | 137.41 | 140.00 | +6.724% | 2,396,006 | -1.557% |
| 2026-08-11 | 133.70 | 135.04 | 130.00 | 131.18 | -0.069% | 779,023 | +5.062% |
| 2026-08-10 | 142.00 | 143.65 | 131.12 | 131.27 | -5.846% | 1,444,392 | +4.990% |
| 2026-08-07 | 140.17 | 143.75 | 136.00 | 139.42 | +3.443% | 2,155,820 | -1.148% |
| 2026-08-06 | 119.74 | 137.15 | 117.50 | 134.78 | +11.159% | 2,943,881 | +2.256% |
| 2026-08-05 | 126.85 | 130.00 | 121.17 | 121.25 | -6.124% | 1,386,678 | +13.666% |
| 2026-08-04 | 127.25 | 130.77 | 125.64 | 129.16 | +8.465% | 2,340,377 | +6.705% |
| 2026-08-03 | 114.22 | 120.99 | 112.75 | 119.08 | +1.069% | 2,365,919 | +15.737% |
| 2026-07-31 | 121.85 | 125.29 | 115.63 | 117.82 | +2.801% | 2,399,032 | +16.975% |
| 2026-07-30 | 114.79 | 117.04 | 110.90 | 114.61 | +10.681% | 2,138,806 | +20.251% |
| 2026-07-29 | 110.96 | 112.36 | 103.10 | 103.55 | -6.963% | 2,153,125 | +33.095% |
| 2026-07-28 | 113.73 | 114.76 | 108.22 | 111.30 | -8.410% | 3,311,967 | +23.827% |
| 2026-07-27 | 125.55 | 127.10 | 115.33 | 121.52 | -3.494% | 2,011,387 | +13.413% |
| 2026-07-24 | 136.08 | 137.30 | 125.68 | 125.92 | -9.201% | 1,320,594 | +9.450% |
| 2026-07-23 | 133.55 | 139.32 | 133.25 | 138.68 | +1.278% | 1,870,485 | -0.620% |
| 2026-07-22 | 133.07 | 139.99 | 133.07 | 136.93 | -0.660% | 1,218,589 | +0.650% |
| 2026-07-21 | 132.80 | 138.66 | 131.21 | 137.84 | +9.501% | 2,360,557 | -0.015% |
| 2026-07-20 | 127.79 | 131.94 | 125.40 | 125.88 | +0.736% | 1,696,520 | +9.485% |
| 2026-07-17 | 118.61 | 127.81 | 114.45 | 124.96 | -2.107% | 3,452,521 | +10.291% |
| 2026-07-16 | 131.26 | 133.23 | 126.65 | 127.65 | -5.598% | 2,022,701 | +7.967% |
| 2026-07-15 | 144.19 | 144.59 | 130.50 | 135.22 | -4.344% | 2,821,611 | +1.923% |
| 2026-07-14 | 145.04 | 148.00 | 138.01 | 141.36 | +6.969% | 3,138,064 | -2.504% |
| 2026-07-13 | 130.16 | 135.30 | 128.86 | 132.15 | -2.924% | 1,667,753 | +4.291% |
| 2026-07-10 | 133.00 | 137.47 | 132.01 | 136.13 | -0.996% | 2,702,492 | +1.241% |
| 2026-07-09 | 136.81 | 139.63 | 133.88 | 137.50 | +6.722% | 2,870,760 | +0.233% |
| 2026-07-08 | 125.29 | 130.86 | 122.89 | 128.84 | +1.930% | 3,075,159 | +6.970% |
| 2026-07-07 | 130.00 | 131.63 | 123.91 | 126.40 | -8.993% | 3,310,264 | +9.035% |
| 2026-07-06 | 138.51 | 146.51 | 138.01 | 138.89 | +2.676% | 2,319,846 | -0.770% |
| 2026-07-02 | 147.10 | 148.70 | 130.37 | 135.27 | -7.998% | 4,138,294 | +1.885% |
| 2026-07-01 | 150.41 | 152.21 | 141.41 | 147.03 | -9.157% | 4,417,021 | -6.264% |
| 2026-06-30 | 156.24 | 165.13 | 154.01 | 161.85 | +3.657% | 2,664,922 | -14.847% |
| 2026-06-29 | 150.52 | 156.33 | 145.91 | 156.14 | +4.267% | 3,566,034 | -11.733% |
| 2026-06-26 | 155.00 | 155.71 | 149.00 | 149.75 | -7.716% | 18,132,459 | -7.967% |
| 2026-06-25 | 169.50 | 170.95 | 153.34 | 162.27 | +2.391% | 3,546,805 | -15.067% |
| 2026-06-24 | 164.99 | 165.89 | 155.06 | 158.48 | -2.940% | 2,773,607 | -13.036% |
| 2026-06-23 | 161.47 | 166.71 | 158.81 | 163.28 | -6.553% | 3,483,343 | -15.593% |
| 2026-06-22 | 166.03 | 175.69 | 163.00 | 174.73 | +10.428% | 3,199,391 | -21.124% |
| 2026-06-18 | 156.09 | 161.68 | 152.23 | 158.23 | +5.346% | 17,932,253 | -12.899% |
| 2026-06-17 | 162.35 | 164.18 | 148.90 | 150.20 | -7.049% | 2,838,307 | -8.242% |
| 2026-06-16 | 171.34 | 174.27 | 161.20 | 161.59 | -7.292% | 2,330,811 | -14.710% |
| 2026-06-15 | 174.90 | 177.35 | 169.47 | 174.30 | +4.553% | 2,889,929 | -20.929% |
| 2026-06-12 | 165.25 | 170.70 | 161.36 | 166.71 | +1.920% | 1,672,145 | -17.329% |
| 2026-06-11 | 156.00 | 163.98 | 153.64 | 163.57 | +6.022% | 2,277,640 | -15.742% |
| 2026-06-10 | 155.16 | 166.79 | 150.00 | 154.28 | -2.057% | 2,462,703 | -10.669% |
| 2026-06-09 | 162.09 | 165.35 | 143.61 | 157.52 | -0.800% | 4,051,948 | -12.506% |
| 2026-06-08 | 158.81 | 160.77 | 153.34 | 158.79 | +5.145% | 3,549,332 | -13.206% |
| 2026-06-05 | 162.10 | 166.45 | 148.04 | 151.02 | -10.824% | 3,840,385 | -8.741% |
| 2026-06-04 | 156.00 | 171.37 | 154.00 | 169.35 | +3.578% | 2,695,325 | -18.618% |
| 2026-06-03 | 168.52 | 168.62 | 160.88 | 163.50 | -1.878% | 3,298,437 | -15.706% |
| 2026-06-02 | 159.60 | 167.26 | 157.81 | 166.63 | +11.399% | 3,388,513 | -17.290% |
| 2026-06-01 | 150.19 | 154.50 | 144.55 | 149.58 | -1.940% | 3,975,028 | -7.862% |
| 2026-05-29 | 168.84 | 172.30 | 151.44 | 152.54 | -8.291% | 4,443,612 | -9.650% |
| 2026-05-28 | 163.64 | 169.90 | 156.01 | 166.33 | +5.808% | 4,846,113 | -17.141% |
| 2026-05-27 | 172.35 | 172.35 | 153.28 | 157.20 | -4.414% | 7,238,386 | -12.328% |
| 2026-05-26 | 160.37 | 168.29 | 152.07 | 164.46 | +4.899% | 8,945,424 | -16.198% |
| 2026-05-22 | 155.00 | 164.48 | 151.15 | 156.78 | +6.995% | 6,409,878 | -12.093% |
| 2026-05-21 | 143.76 | 149.52 | 142.03 | 146.53 | +3.299% | 2,840,371 | -5.944% |
| 2026-05-20 | 138.21 | 143.60 | 136.23 | 141.85 | +5.238% | 2,104,155 | -2.841% |
| 2026-05-19 | 128.34 | 136.80 | 124.86 | 134.79 | +1.813% | 3,234,288 | +2.248% |
| 2026-05-18 | 149.13 | 149.13 | 128.75 | 132.39 | -3.814% | 3,361,771 | +4.102% |
| 2026-05-15 | 135.30 | 140.52 | 132.88 | 137.64 | -2.494% | 2,256,769 | +0.131% |
| 2026-05-14 | 139.63 | 141.79 | 136.97 | 141.16 | +1.016% | 2,525,791 | -2.366% |
| 2026-05-13 | 139.61 | 143.34 | 136.10 | 139.74 | +5.800% | 3,446,617 | -1.374% |
| 2026-05-12 | 132.60 | 132.76 | 124.33 | 132.08 | -3.259% | 3,335,446 | +4.346% |
| 2026-05-11 | 125.94 | 137.10 | 125.43 | 136.53 | +12.084% | 4,255,159 | +0.945% |
| 2026-05-08 | 123.93 | 126.49 | 118.71 | 121.81 | +0.255% | 1,443,241 | +13.143% |
| 2026-05-07 | 125.00 | 127.19 | 116.82 | 121.50 | +1.938% | 3,230,817 | +13.432% |
| 2026-05-06 | 115.44 | 120.27 | 110.92 | 119.19 | +5.497% | 2,781,707 | +15.631% |
| 2026-05-05 | 109.64 | 113.18 | 107.20 | 112.98 | +5.490% | 1,465,099 | +21.986% |
| 2026-05-04 | 108.20 | 109.25 | 105.87 | 107.10 | -0.659% | 1,204,207 | +28.683% |
| 2026-05-01 | 103.46 | 108.00 | 102.15 | 107.81 | +2.627% | 2,141,133 | +27.836% |
| 2026-04-30 | 101.18 | 106.55 | 99.50 | 105.05 | +6.878% | 3,065,166 | +31.195% |
| 2026-04-29 | 96.00 | 99.42 | 95.16 | 98.29 | +4.121% | 2,365,288 | +40.218% |
| 2026-04-28 | 98.00 | 98.15 | 92.80 | 94.40 | -6.802% | 3,226,417 | +45.996% |
| 2026-04-27 | 108.13 | 109.30 | 99.74 | 101.29 | -7.742% | 2,806,303 | +36.065% |
| 2026-04-24 | 109.00 | 113.05 | 105.21 | 109.79 | +4.224% | 2,669,140 | +25.531% |
| 2026-04-23 | 103.50 | 107.99 | 103.50 | 105.34 | +1.797% | 1,806,426 | +30.833% |
| 2026-04-22 | 105.93 | 106.00 | 100.39 | 103.48 | 0.000% | 2,132,401 | +33.185% |
| 2026-04-21 | 106.45 | 109.61 | 102.71 | 103.48 | -2.294% | 3,543,921 | +33.185% |
| 2026-04-20 | 107.53 | 109.19 | 105.06 | 105.91 | -1.671% | 2,013,644 | +30.129% |
| 2026-04-17 | 105.63 | 110.55 | 104.70 | 107.71 | +5.144% | 3,572,046 | +27.955% |
| 2026-04-16 | 93.45 | 102.51 | 92.46 | 102.44 | +9.832% | 3,140,962 | +34.537% |
| 2026-04-15 | 90.06 | 93.85 | 89.03 | 93.27 | +3.495% | 2,689,899 | +47.765% |
| 2026-04-14 | 93.33 | 93.83 | 88.76 | 90.12 | -1.862% | 2,384,344 | +52.929% |
| 2026-04-13 | 85.72 | 91.91 | 85.47 | 91.83 | +7.756% | 2,375,813 | +50.082% |
| 2026-04-10 | 92.10 | 92.10 | 84.28 | 85.22 | -3.880% | 3,389,544 | +61.723% |
| 2026-04-09 | 87.01 | 90.50 | 86.75 | 88.66 | +1.967% | 1,853,714 | +55.448% |
| 2026-04-08 | 88.07 | 90.94 | 86.43 | 86.95 | +4.658% | 2,325,465 | +58.505% |
| 2026-04-07 | 82.64 | 84.37 | 80.25 | 83.08 | +0.532% | 1,384,328 | +65.888% |
| 2026-04-06 | 82.65 | 85.60 | 82.33 | 82.64 | -0.012% | 1,147,558 | +66.772% |
| 2026-04-02 | 75.50 | 83.37 | 75.50 | 82.65 | +3.261% | 2,071,258 | +66.751% |
| 2026-04-01 | 78.42 | 82.46 | 78.00 | 80.04 | +4.097% | 1,855,138 | +72.189% |
| 2026-03-31 | 72.84 | 77.33 | 71.72 | 76.89 | +8.894% | 2,467,742 | +79.243% |
| 2026-03-30 | 78.02 | 78.50 | 69.16 | 70.61 | -2.148% | 5,035,373 | +95.185% |
| 2026-03-27 | 74.41 | 76.18 | 71.28 | 72.16 | -2.697% | 3,611,484 | +90.992% |
| 2026-03-26 | 77.79 | 78.57 | 73.74 | 74.16 | -7.346% | 1,991,570 | +85.841% |
| 2026-03-25 | 79.35 | 81.74 | 78.47 | 80.04 | +2.681% | 2,790,605 | +72.189% |
| 2026-03-24 | 75.05 | 79.95 | 74.52 | 77.95 | +1.869% | 3,629,345 | +76.806% |
| 2026-03-23 | 76.44 | 78.85 | 75.42 | 76.52 | +3.967% | 3,451,681 | +80.110% |
| 2026-03-20 | 78.20 | 78.20 | 72.43 | 73.60 | -6.063% | 5,927,010 | +87.255% |
| 2026-03-19 | 71.05 | 80.18 | 70.76 | 78.35 | +6.788% | 4,118,001 | +75.903% |
| 2026-03-18 | 80.87 | 80.87 | 73.11 | 73.37 | -7.373% | 4,767,538 | +87.842% |
| 2026-03-17 | 83.25 | 86.88 | 78.50 | 79.21 | -11.000% | 5,308,528 | +73.993% |
| 2026-03-16 | 86.00 | 89.48 | 85.17 | 89.00 | +4.891% | 2,849,845 | +54.854% |
| 2026-03-13 | 84.71 | 86.13 | 82.70 | 84.85 | +1.726% | 1,623,935 | +62.428% |
| 2026-03-12 | 84.10 | 84.57 | 81.34 | 83.41 | -2.808% | 978,764 | +65.232% |
| 2026-03-11 | 87.24 | 88.57 | 85.45 | 85.82 | -2.010% | 1,023,969 | +60.592% |
| 2026-03-10 | 85.27 | 88.28 | 85.27 | 87.58 | +2.866% | 907,935 | +57.365% |
| 2026-03-09 | 80.97 | 85.41 | 78.12 | 85.14 | +3.804% | 2,060,682 | +61.875% |
| 2026-03-06 | 83.75 | 87.56 | 81.74 | 82.02 | -5.811% | 1,458,052 | +68.032% |
| 2026-03-05 | 88.30 | 89.45 | 84.67 | 87.08 | -2.975% | 1,048,323 | +58.268% |
| 2026-03-04 | 94.77 | 95.00 | 89.00 | 89.75 | -0.466% | 1,489,349 | +53.560% |
| 2026-03-03 | 92.60 | 92.93 | 89.11 | 90.17 | -6.366% | 1,871,082 | +52.845% |
| 2026-03-02 | 87.34 | 96.46 | 87.34 | 96.30 | +6.739% | 2,237,446 | +43.115% |
| 2026-02-27 | 88.62 | 90.70 | 86.82 | 90.22 | -0.298% | 1,979,578 | +52.760% |
| 2026-02-26 | 93.28 | 93.28 | 88.03 | 90.49 | -1.812% | 1,796,796 | +52.304% |
| 2026-02-25 | 91.00 | 93.95 | 90.47 | 92.16 | +2.207% | 1,614,905 | +49.544% |
| 2026-02-24 | 88.54 | 91.47 | 87.88 | 90.17 | +3.859% | 1,206,942 | +52.845% |
| 2026-02-23 | 85.97 | 88.90 | 85.65 | 86.82 | +0.058% | 913,415 | +58.742% |
| 2026-02-20 | 84.82 | 88.74 | 84.25 | 86.77 | +2.130% | 1,043,378 | +58.834% |
| 2026-02-19 | 86.25 | 86.95 | 83.91 | 84.96 | -2.669% | 1,338,639 | +62.218% |
| 2026-02-18 | 88.24 | 89.54 | 86.05 | 87.29 | -0.422% | 895,447 | +57.888% |
| 2026-02-17 | 85.55 | 88.77 | 84.11 | 87.66 | +0.626% | 716,979 | +57.221% |
| 2026-02-13 | 86.10 | 88.00 | 84.14 | 87.11 | +0.676% | 847,202 | +58.205% |
| 2026-02-12 | 88.67 | 90.16 | 85.40 | 86.53 | -2.259% | 1,268,505 | +59.274% |
| 2026-02-11 | 90.54 | 92.50 | 86.81 | 88.53 | -0.068% | 1,648,258 | +55.676% |
| 2026-02-10 | 91.35 | 91.35 | 88.19 | 88.59 | -0.180% | 1,410,559 | +55.571% |
| 2026-02-09 | 85.08 | 92.34 | 85.08 | 88.75 | +2.601% | 2,233,293 | +55.290% |
| 2026-02-06 | 85.38 | 87.92 | 83.61 | 86.50 | +3.966% | 1,526,405 | +59.329% |
| 2026-02-05 | 79.44 | 84.99 | 76.01 | 83.20 | +1.612% | 1,798,658 | +65.649% |
| 2026-02-04 | 88.00 | 90.08 | 78.05 | 81.88 | -6.562% | 2,619,947 | +68.319% |
| 2026-02-03 | 88.15 | 90.04 | 83.70 | 87.63 | -0.148% | 2,000,440 | +57.275% |
| 2026-02-02 | 78.74 | 88.66 | 78.74 | 87.76 | +10.044% | 2,684,720 | +57.042% |
| 2026-01-30 | 82.52 | 85.44 | 78.35 | 79.75 | -2.720% | 2,092,532 | +72.815% |
| 2026-01-29 | 81.51 | 82.93 | 77.62 | 81.98 | +0.503% | 1,207,678 | +68.114% |
| 2026-01-28 | 81.30 | 82.31 | 79.85 | 81.57 | +2.617% | 691,307 | +68.959% |
| 2026-01-27 | 81.49 | 82.50 | 78.65 | 79.49 | -2.070% | 1,362,446 | +73.380% |
| 2026-01-26 | 79.76 | 82.05 | 79.12 | 81.17 | +0.807% | 986,468 | +69.792% |
| 2026-01-23 | 80.12 | 81.75 | 78.61 | 80.52 | +0.499% | 1,398,833 | +71.162% |
| 2026-01-22 | 81.53 | 83.80 | 79.44 | 80.12 | -0.062% | 1,623,949 | +72.017% |
| 2026-01-21 | 78.25 | 80.75 | 76.71 | 80.17 | +4.130% | 1,069,946 | +71.910% |
| 2026-01-20 | 75.95 | 80.34 | 75.29 | 76.99 | -0.735% | 1,611,822 | +79.010% |
| 2026-01-16 | 78.74 | 79.17 | 75.70 | 77.56 | +0.388% | 1,304,749 | +77.695% |
| 2026-01-15 | 76.32 | 78.20 | 76.03 | 77.26 | +4.152% | 1,435,754 | +78.385% |
| 2026-01-14 | 74.03 | 74.83 | 70.85 | 74.18 | -2.369% | 2,055,950 | +85.791% |
| 2026-01-13 | 80.10 | 81.39 | 75.79 | 75.98 | -4.644% | 1,476,288 | +81.390% |
| 2026-01-12 | 76.04 | 79.83 | 75.51 | 79.68 | +2.430% | 1,228,570 | +72.967% |
| 2026-01-09 | 73.13 | 78.41 | 71.85 | 77.79 | +7.757% | 1,656,781 | +77.169% |
| 2026-01-08 | 75.12 | 75.96 | 71.83 | 72.19 | -5.163% | 1,507,273 | +90.913% |
| 2026-01-07 | 76.76 | 77.02 | 73.50 | 76.12 | -1.705% | 1,209,693 | +81.056% |
| 2026-01-06 | 74.45 | 77.74 | 73.42 | 77.44 | +4.170% | 1,097,611 | +77.970% |
| 2026-01-05 | 76.09 | 77.54 | 73.20 | 74.34 | -1.222% | 1,047,311 | +85.391% |
| 2026-01-02 | 75.38 | 76.87 | 71.56 | 75.26 | +2.131% | 1,488,335 | +83.125% |
| 2025-12-31 | 75.42 | 75.46 | 73.68 | 73.69 | -1.956% | 623,333 | +87.027% |
| 2025-12-30 | 75.77 | 76.57 | 75.00 | 75.16 | -0.792% | 512,940 | +83.369% |
| 2025-12-29 | 74.83 | 76.46 | 74.19 | 75.76 | -0.408% | 693,201 | +81.917% |
| 2025-12-26 | 76.23 | 76.67 | 75.37 | 76.07 | +0.688% | 589,840 | +81.175% |
| 2025-12-24 | 76.00 | 76.47 | 75.38 | 75.55 | -0.474% | 275,778 | +82.422% |
| 2025-12-23 | 74.76 | 76.38 | 74.50 | 75.91 | +0.810% | 807,730 | +81.557% |
| 2025-12-22 | 74.50 | 75.90 | 73.95 | 75.30 | +3.193% | 1,114,398 | +83.028% |
| 2025-12-19 | 71.94 | 74.20 | 71.81 | 72.97 | +2.760% | 2,385,322 | +88.872% |
| 2025-12-18 | 69.17 | 72.31 | 68.91 | 71.01 | +5.780% | 1,801,018 | +94.085% |
| 2025-12-17 | 71.61 | 72.65 | 66.75 | 67.13 | -5.624% | 1,817,824 | +105.303% |
| 2025-12-16 | 71.73 | 72.59 | 70.58 | 71.13 | -1.944% | 1,928,912 | +93.758% |
| 2025-12-15 | 74.44 | 75.50 | 72.28 | 72.54 | -0.480% | 1,463,990 | +89.992% |
| 2025-12-12 | 78.10 | 78.91 | 72.66 | 72.89 | -8.625% | 1,751,273 | +89.079% |
| 2025-12-11 | 79.70 | 80.20 | 77.05 | 79.77 | +0.415% | 1,524,492 | +72.772% |
| 2025-12-10 | 80.18 | 80.31 | 77.64 | 79.44 | -1.366% | 2,345,517 | +73.489% |
| 2025-12-09 | 78.83 | 81.32 | 78.50 | 80.54 | +1.589% | 872,722 | +71.120% |
| 2025-12-08 | 79.63 | 81.00 | 78.79 | 79.28 | -0.415% | 1,395,247 | +73.840% |
| 2025-12-05 | 78.92 | 80.71 | 78.00 | 79.61 | +1.699% | 1,570,274 | +73.119% |
| 2025-12-04 | 72.83 | 79.59 | 72.78 | 78.28 | +6.561% | 2,022,644 | +76.060% |
| 2025-12-03 | 73.99 | 75.42 | 71.21 | 73.46 | +0.865% | 1,797,141 | +87.612% |
| 2025-12-02 | 73.62 | 75.84 | 72.22 | 72.83 | +1.139% | 1,545,054 | +89.235% |
| 2025-12-01 | 72.00 | 72.58 | 68.59 | 72.01 | -2.899% | 1,676,050 | +91.390% |
| 2025-11-28 | 73.38 | 74.35 | 71.42 | 74.16 | +0.967% | 1,370,618 | +85.841% |
| 2025-11-26 | 71.00 | 75.44 | 71.00 | 73.45 | +2.327% | 2,985,057 | +87.638% |
| 2025-11-25 | 68.66 | 72.09 | 61.80 | 71.78 | +2.528% | 5,962,672 | +92.003% |
| 2025-11-24 | 64.51 | 71.42 | 64.51 | 70.01 | +9.648% | 2,696,141 | +96.858% |
| 2025-11-21 | 62.23 | 64.89 | 60.28 | 63.85 | +2.046% | 1,676,299 | +115.850% |
| 2025-11-20 | 69.32 | 69.43 | 62.34 | 62.57 | -2.977% | 1,777,309 | +120.265% |
| 2025-11-19 | 63.08 | 66.58 | 62.84 | 64.49 | +2.838% | 1,495,908 | +113.708% |
| 2025-11-18 | 62.77 | 64.97 | 62.11 | 62.71 | -3.016% | 2,751,136 | +119.774% |
| 2025-11-17 | 64.77 | 66.78 | 63.92 | 64.66 | -1.222% | 1,184,620 | +113.146% |
| 2025-11-14 | 64.41 | 67.66 | 62.33 | 65.46 | -3.151% | 1,395,966 | +110.541% |
| 2025-11-13 | 70.28 | 71.01 | 66.28 | 67.59 | -5.732% | 2,225,260 | +103.906% |
| 2025-11-12 | 74.73 | 75.50 | 71.48 | 71.70 | -0.417% | 1,496,122 | +92.218% |
| 2025-11-11 | 75.15 | 75.15 | 71.09 | 72.00 | -4.344% | 1,702,982 | +91.417% |
| 2025-11-10 | 74.12 | 76.50 | 72.50 | 75.27 | +4.716% | 3,427,805 | +83.101% |
| 2025-11-07 | 68.11 | 71.90 | 66.70 | 71.88 | +2.847% | 1,437,325 | +91.736% |
| 2025-11-06 | 68.39 | 71.66 | 67.53 | 69.89 | +3.541% | 1,515,957 | +97.196% |
| 2025-11-05 | 64.60 | 68.90 | 64.20 | 67.50 | +4.781% | 1,020,091 | +104.178% |
| 2025-11-04 | 64.95 | 66.48 | 64.02 | 64.42 | -4.208% | 1,010,306 | +113.940% |
| 2025-11-03 | 68.23 | 68.61 | 66.62 | 67.25 | -0.899% | 2,028,136 | +104.937% |
| 2025-10-31 | 68.43 | 69.22 | 67.08 | 67.86 | +0.074% | 2,139,641 | +103.095% |
| 2025-10-30 | 68.97 | 70.08 | 67.33 | 67.81 | -2.516% | 896,545 | +103.244% |
| 2025-10-29 | 71.34 | 72.50 | 68.28 | 69.56 | -1.249% | 1,614,880 | +98.131% |
| 2025-10-28 | 71.00 | 71.35 | 69.17 | 70.44 | -0.311% | 1,008,095 | +95.656% |
| 2025-10-27 | 69.54 | 71.25 | 69.10 | 70.66 | +4.234% | 1,480,769 | +95.047% |
| 2025-10-24 | 70.01 | 70.71 | 67.02 | 67.79 | -1.296% | 1,472,397 | +103.304% |
| 2025-10-23 | 65.00 | 69.21 | 65.00 | 68.68 | +5.451% | 1,305,056 | +100.670% |
| 2025-10-22 | 66.24 | 67.28 | 63.40 | 65.13 | -3.853% | 1,282,200 | +111.608% |
| 2025-10-21 | 68.50 | 68.67 | 66.69 | 67.74 | -1.167% | 848,386 | +103.454% |
| 2025-10-20 | 68.50 | 70.66 | 68.36 | 68.54 | +1.121% | 1,312,456 | +101.080% |
| 2025-10-17 | 69.15 | 70.39 | 67.70 | 67.78 | -4.198% | 869,144 | +103.334% |
| 2025-10-16 | 70.00 | 70.84 | 69.41 | 70.75 | +1.376% | 1,075,764 | +94.799% |
| 2025-10-15 | 69.24 | 70.13 | 68.26 | 69.79 | +3.194% | 1,055,427 | +97.478% |
| 2025-10-14 | 65.53 | 69.31 | 65.53 | 67.63 | -0.937% | 968,293 | +103.785% |
| 2025-10-13 | 68.03 | 69.12 | 66.97 | 68.27 | +4.612% | 1,853,069 | +101.875% |
| 2025-10-10 | 70.51 | 70.99 | 65.15 | 65.26 | -6.825% | 2,077,432 | +111.186% |
| 2025-10-09 | 70.00 | 70.52 | 68.57 | 70.04 | -0.709% | 1,139,863 | +96.773% |
| 2025-10-08 | 70.80 | 70.91 | 69.04 | 70.54 | -0.522% | 3,300,909 | +95.379% |
| 2025-10-07 | 71.30 | 73.95 | 70.31 | 70.91 | +4.019% | 4,413,153 | +94.359% |
| 2025-10-06 | 72.27 | 73.06 | 68.12 | 68.17 | -5.319% | 1,817,194 | +102.171% |
| 2025-10-03 | 73.00 | 74.25 | 71.58 | 72.00 | -1.275% | 1,435,080 | +91.417% |
| 2025-10-02 | 73.50 | 73.83 | 70.58 | 72.93 | +1.744% | 1,843,674 | +88.976% |
| 2025-10-01 | 70.00 | 71.78 | 68.56 | 71.68 | +0.322% | 2,672,574 | +92.271% |
| 2025-09-30 | 66.39 | 71.72 | 65.31 | 71.45 | +15.279% | 3,869,746 | +92.890% |
| 2025-09-29 | 63.69 | 66.02 | 61.72 | 61.98 | -1.572% | 1,508,360 | +122.362% |
| 2025-09-26 | 61.63 | 63.23 | 61.26 | 62.97 | +2.174% | 886,916 | +118.866% |
| 2025-09-25 | 58.00 | 61.99 | 57.50 | 61.63 | +3.009% | 1,281,765 | +123.625% |
| 2025-09-24 | 61.21 | 61.40 | 59.82 | 59.83 | -2.382% | 689,386 | +130.353% |
| 2025-09-23 | 61.82 | 62.79 | 60.92 | 61.29 | -0.390% | 880,645 | +124.865% |
| 2025-09-22 | 61.20 | 61.94 | 60.88 | 61.53 | +1.084% | 1,372,844 | +123.988% |
| 2025-09-19 | 61.32 | 61.78 | 59.50 | 60.87 | -0.458% | 2,617,418 | +126.417% |
| 2025-09-18 | 63.44 | 63.49 | 61.13 | 61.15 | -1.720% | 2,250,557 | +125.380% |
| 2025-09-17 | 61.69 | 62.79 | 60.87 | 62.22 | -0.528% | 1,480,408 | +121.504% |
| 2025-09-16 | 62.63 | 63.25 | 61.62 | 62.55 | -0.128% | 1,572,876 | +120.336% |
| 2025-09-15 | 60.30 | 62.94 | 59.71 | 62.63 | +3.864% | 1,824,230 | +120.054% |
| 2025-09-12 | 61.01 | 62.00 | 59.91 | 60.30 | -1.001% | 1,396,986 | +128.557% |
| 2025-09-11 | 62.03 | 62.54 | 59.77 | 60.91 | -1.312% | 1,476,017 | +126.268% |
| 2025-09-10 | 62.72 | 63.40 | 61.04 | 61.72 | +0.227% | 1,725,033 | +123.299% |
| 2025-09-09 | 61.00 | 62.31 | 60.48 | 61.58 | +1.584% | 1,054,843 | +123.806% |
| 2025-09-08 | 61.03 | 61.32 | 60.06 | 60.62 | -0.082% | 1,112,425 | +127.351% |
| 2025-09-05 | 60.88 | 61.55 | 59.78 | 60.67 | +1.285% | 1,369,163 | +127.163% |
| 2025-09-04 | 58.05 | 59.95 | 57.46 | 59.90 | +3.401% | 1,446,609 | +130.083% |
| 2025-09-03 | 57.84 | 58.50 | 57.09 | 57.93 | +0.294% | 1,536,947 | +137.908% |
| 2025-09-02 | 55.99 | 57.78 | 55.18 | 57.76 | -0.568% | 1,634,337 | +138.608% |
| 2025-08-29 | 60.00 | 60.17 | 57.61 | 58.09 | -4.079% | 1,597,042 | +137.253% |
| 2025-08-28 | 58.51 | 61.40 | 58.46 | 60.56 | +4.180% | 2,816,291 | +127.576% |
| 2025-08-27 | 58.10 | 58.39 | 56.08 | 58.13 | -1.005% | 2,794,938 | +137.089% |
| 2025-08-26 | 54.56 | 59.83 | 53.62 | 58.72 | +15.137% | 7,153,915 | +134.707% |
| 2025-08-25 | 51.02 | 51.96 | 50.42 | 51.00 | -0.176% | 3,914,943 | +170.235% |
| 2025-08-22 | 49.40 | 52.45 | 49.04 | 51.09 | +3.442% | 2,428,230 | +169.759% |
| 2025-08-21 | 47.92 | 49.42 | 47.50 | 49.39 | +1.898% | 1,597,006 | +179.044% |
| 2025-08-20 | 48.00 | 48.56 | 46.02 | 48.47 | -0.144% | 1,648,294 | +184.341% |
| 2025-08-19 | 50.38 | 50.38 | 48.12 | 48.54 | -3.729% | 1,060,786 | +183.931% |
| 2025-08-18 | 49.75 | 50.94 | 49.06 | 50.42 | +1.184% | 872,266 | +173.344% |
| 2025-08-15 | 50.25 | 50.31 | 48.81 | 49.83 | -1.366% | 1,198,215 | +176.580% |
| 2025-08-14 | 51.11 | 51.69 | 48.20 | 50.52 | -5.109% | 1,877,247 | +172.803% |
| 2025-08-13 | 52.75 | 53.52 | 52.00 | 53.24 | +1.006% | 1,713,992 | +158.866% |
| 2025-08-12 | 49.31 | 53.35 | 49.06 | 52.71 | +8.546% | 2,073,518 | +161.468% |
| 2025-08-11 | 50.70 | 50.70 | 47.86 | 48.56 | -4.503% | 1,636,946 | +183.814% |
| 2025-08-08 | 51.93 | 52.03 | 50.72 | 50.85 | -1.262% | 1,638,423 | +171.032% |
| 2025-08-07 | 52.02 | 52.05 | 50.00 | 51.50 | +1.040% | 1,737,022 | +167.612% |
| 2025-08-06 | 50.64 | 51.01 | 49.52 | 50.97 | -0.157% | 1,176,927 | +170.394% |
| 2025-08-05 | 52.09 | 52.78 | 50.22 | 51.05 | -1.238% | 1,441,957 | +169.971% |
| 2025-08-04 | 50.43 | 51.72 | 50.14 | 51.69 | +3.091% | 1,297,005 | +166.628% |
| 2025-08-01 | 48.91 | 51.17 | 47.34 | 50.14 | -1.879% | 1,802,921 | +174.870% |
| 2025-07-31 | 53.01 | 53.68 | 50.58 | 51.10 | -4.859% | 2,036,959 | +169.706% |
| 2025-07-30 | 54.07 | 54.79 | 52.52 | 53.71 | +0.486% | 2,146,964 | +156.600% |
| 2025-07-29 | 54.88 | 55.80 | 52.83 | 53.45 | -1.311% | 1,588,972 | +157.848% |
| 2025-07-28 | 53.75 | 54.57 | 53.14 | 54.16 | +2.054% | 1,399,108 | +154.468% |
| 2025-07-25 | 52.28 | 53.35 | 51.35 | 53.07 | +1.028% | 2,107,749 | +159.695% |
| 2025-07-24 | 51.50 | 52.99 | 51.49 | 52.53 | +1.704% | 1,489,098 | +162.364% |
| 2025-07-23 | 51.66 | 52.94 | 51.17 | 51.65 | +0.350% | 1,247,878 | +166.834% |
| 2025-07-22 | 52.63 | 52.81 | 50.15 | 51.47 | -2.997% | 1,341,807 | +167.768% |
| 2025-07-21 | 53.92 | 54.44 | 52.95 | 53.06 | -1.044% | 1,225,643 | +159.744% |
| 2025-07-18 | 51.83 | 54.02 | 51.67 | 53.62 | +5.406% | 2,569,965 | +157.031% |
| 2025-07-17 | 48.47 | 51.23 | 48.15 | 50.87 | +4.542% | 2,518,515 | +170.926% |
| 2025-07-16 | 47.99 | 48.86 | 46.57 | 48.66 | +1.185% | 1,056,873 | +183.231% |
| 2025-07-15 | 48.33 | 49.27 | 47.74 | 48.09 | +2.472% | 1,926,954 | +186.588% |
| 2025-07-14 | 47.74 | 48.12 | 46.73 | 46.93 | -2.432% | 1,340,199 | +193.671% |
| 2025-07-11 | 47.84 | 48.40 | 47.25 | 48.10 | -0.947% | 1,912,000 | +186.528% |
| 2025-07-10 | 48.56 | 48.91 | 46.91 | 48.56 | +0.124% | 2,922,048 | +183.814% |
| 2025-07-09 | 45.42 | 48.53 | 45.24 | 48.50 | +7.539% | 3,496,971 | +184.165% |
| 2025-07-08 | 43.22 | 46.44 | 42.71 | 45.10 | +5.881% | 3,681,053 | +205.588% |
| 2025-07-07 | 44.00 | 44.45 | 42.42 | 42.59 | -5.007% | 1,524,220 | +223.559% |
| 2025-07-03 | 44.42 | 45.31 | 43.75 | 44.84 | +2.002% | 919,099 | +207.360% |
| 2025-07-02 | 43.53 | 44.31 | 43.17 | 43.96 | +1.127% | 1,344,346 | +213.512% |
| 2025-07-01 | 44.44 | 44.70 | 42.38 | 43.47 | -3.700% | 2,935,675 | +217.046% |
| 2025-06-30 | 45.22 | 45.69 | 44.27 | 45.14 | +0.512% | 2,632,790 | +205.317% |
| 2025-06-27 | 45.87 | 45.98 | 44.25 | 44.91 | -1.556% | 3,631,119 | +206.880% |
| 2025-06-26 | 44.74 | 45.70 | 44.60 | 45.62 | +2.540% | 1,726,368 | +202.104% |
| 2025-06-25 | 43.78 | 44.55 | 42.58 | 44.49 | +1.901% | 2,678,751 | +209.777% |
| 2025-06-24 | 41.93 | 43.79 | 41.62 | 43.66 | +6.332% | 1,847,165 | +215.667% |
| 2025-06-23 | 41.39 | 42.57 | 40.25 | 41.06 | -1.958% | 1,523,298 | +235.655% |
| 2025-06-20 | 41.93 | 42.18 | 40.77 | 41.88 | -0.072% | 2,160,194 | +229.083% |
| 2025-06-18 | 40.48 | 42.60 | 40.24 | 41.91 | +4.176% | 2,339,574 | +228.848% |
| 2025-06-17 | 40.11 | 41.73 | 39.97 | 40.23 | -1.566% | 1,682,258 | +242.580% |
| 2025-06-16 | 40.25 | 41.74 | 40.25 | 40.87 | +4.420% | 1,280,275 | +237.216% |
| 2025-06-13 | 40.44 | 41.00 | 39.07 | 39.14 | -6.565% | 1,940,488 | +252.121% |
| 2025-06-12 | 41.39 | 41.91 | 40.84 | 41.89 | -0.119% | 1,567,551 | +229.005% |
| 2025-06-11 | 42.56 | 42.92 | 41.30 | 41.94 | -0.522% | 1,654,845 | +228.612% |
| 2025-06-10 | 41.56 | 42.93 | 41.48 | 42.16 | +1.959% | 2,513,582 | +226.898% |
| 2025-06-09 | 38.40 | 41.57 | 38.14 | 41.35 | +9.247% | 3,515,771 | +233.301% |
| 2025-06-06 | 38.26 | 38.43 | 37.03 | 37.85 | +0.718% | 1,521,313 | +264.122% |
| 2025-06-05 | 38.59 | 38.67 | 37.21 | 37.58 | -2.008% | 1,427,267 | +266.738% |
| 2025-06-04 | 38.46 | 39.10 | 37.45 | 38.35 | +0.630% | 2,014,042 | +259.374% |
| 2025-06-03 | 37.75 | 38.67 | 36.92 | 38.11 | +1.627% | 1,747,404 | +261.637% |
| 2025-06-02 | 37.31 | 37.56 | 36.10 | 37.50 | +0.455% | 2,478,853 | +267.520% |
| 2025-05-30 | 35.20 | 37.57 | 34.59 | 37.33 | +4.390% | 3,323,132 | +269.194% |
| 2025-05-29 | 38.20 | 38.27 | 35.27 | 35.76 | -3.377% | 2,378,253 | +285.403% |
| 2025-05-28 | 38.12 | 38.35 | 35.26 | 37.01 | -4.564% | 4,888,976 | +272.386% |
| 2025-05-27 | 38.75 | 39.09 | 38.04 | 38.78 | +4.024% | 4,136,941 | +255.389% |
| 2025-05-23 | 36.66 | 37.83 | 36.37 | 37.28 | -1.350% | 1,649,202 | +269.689% |
| 2025-05-22 | 38.48 | 38.80 | 37.65 | 37.79 | -1.870% | 1,515,276 | +264.700% |
| 2025-05-21 | 38.90 | 40.14 | 38.28 | 38.51 | -2.135% | 2,394,996 | +257.881% |
| 2025-05-20 | 39.82 | 40.23 | 39.30 | 39.35 | -1.968% | 1,282,846 | +250.241% |
| 2025-05-19 | 39.01 | 40.16 | 38.92 | 40.14 | -0.693% | 1,057,530 | +243.348% |
| 2025-05-16 | 39.52 | 40.69 | 39.25 | 40.42 | +1.968% | 1,443,846 | +240.970% |
| 2025-05-15 | 39.21 | 39.88 | 38.67 | 39.64 | -0.726% | 1,045,318 | +247.679% |
| 2025-05-14 | 39.97 | 40.36 | 39.28 | 39.93 | +0.986% | 2,025,241 | +245.154% |
| 2025-05-13 | 38.64 | 39.87 | 38.53 | 39.54 | +3.454% | 1,745,375 | +248.558% |
| 2025-05-12 | 37.95 | 38.68 | 37.52 | 38.22 | +8.982% | 2,603,367 | +260.597% |
| 2025-05-09 | 35.30 | 35.73 | 34.85 | 35.07 | +0.979% | 1,409,461 | +292.985% |
| 2025-05-08 | 35.40 | 35.84 | 34.16 | 34.73 | +1.047% | 1,324,663 | +296.833% |
| 2025-05-07 | 33.68 | 34.41 | 33.06 | 34.37 | 0.000% | 1,359,866 | +300.989% |