SMTI
Sanara MedTech Inc. Common Stock
stockNASDAQ
At CloseOct 2, 2026 3:59:56 PM EDT
34.87USD-0.043%(-0.01)341,851
SMTI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.88 | 34.89 | 34.63 | 34.85 | -0.086% | 341,851 | 0.000% |
| 2026-10-01 | 35.12 | 35.12 | 34.79 | 34.88 | -0.740% | 541,819 | -0.086% |
| 2026-09-30 | 35.09 | 35.17 | 35.04 | 35.14 | +0.142% | 167,005 | -0.825% |
| 2026-09-29 | 35.16 | 35.16 | 35.04 | 35.09 | -0.028% | 85,414 | -0.684% |
| 2026-09-28 | 35.08 | 35.18 | 35.07 | 35.10 | +0.114% | 95,093 | -0.712% |
| 2026-09-25 | 35.01 | 35.11 | 34.97 | 35.06 | -0.114% | 161,794 | -0.599% |
| 2026-09-24 | 35.09 | 35.20 | 35.07 | 35.10 | -0.142% | 109,148 | -0.712% |
| 2026-09-23 | 35.28 | 35.28 | 35.05 | 35.15 | -0.368% | 141,937 | -0.853% |
| 2026-09-22 | 35.02 | 35.34 | 35.02 | 35.28 | +0.313% | 130,202 | -1.219% |
| 2026-09-21 | 35.07 | 35.17 | 35.01 | 35.17 | +0.285% | 68,533 | -0.910% |
| 2026-09-18 | 34.98 | 35.13 | 34.94 | 35.07 | +0.257% | 271,137 | -0.627% |
| 2026-09-17 | 35.23 | 35.27 | 34.98 | 34.98 | -0.342% | 66,075 | -0.372% |
| 2026-09-16 | 35.13 | 35.19 | 35.08 | 35.10 | -0.028% | 116,202 | -0.712% |
| 2026-09-15 | 34.71 | 35.16 | 34.71 | 35.11 | +0.372% | 196,209 | -0.741% |
| 2026-09-14 | 34.90 | 35.09 | 34.84 | 34.98 | +0.172% | 153,825 | -0.372% |
| 2026-09-11 | 35.21 | 35.24 | 34.91 | 34.92 | -0.314% | 190,669 | -0.200% |
| 2026-09-10 | 34.87 | 35.05 | 34.87 | 35.03 | 0.000% | 227,486 | -0.514% |
| 2026-09-09 | 35.08 | 35.09 | 34.92 | 35.03 | -0.057% | 171,754 | -0.514% |
| 2026-09-08 | 34.69 | 35.09 | 34.65 | 35.05 | +0.921% | 457,252 | -0.571% |
| 2026-09-04 | 34.62 | 34.79 | 34.62 | 34.73 | +0.029% | 541,691 | +0.346% |
| 2026-09-03 | 34.84 | 34.90 | 34.65 | 34.72 | -0.230% | 486,912 | +0.374% |
| 2026-09-02 | 34.80 | 34.95 | 34.78 | 34.80 | +0.029% | 246,924 | +0.144% |
| 2026-09-01 | 34.89 | 34.89 | 34.73 | 34.79 | -0.258% | 192,006 | +0.172% |
| 2026-08-31 | 34.59 | 34.92 | 34.51 | 34.88 | +0.897% | 273,458 | -0.086% |
| 2026-08-28 | 34.46 | 34.76 | 34.46 | 34.57 | -0.029% | 344,471 | +0.810% |
| 2026-08-27 | 34.56 | 34.76 | 34.54 | 34.58 | -0.202% | 161,205 | +0.781% |
| 2026-08-26 | 34.78 | 34.78 | 34.56 | 34.65 | -0.058% | 195,022 | +0.577% |
| 2026-08-25 | 34.35 | 34.80 | 34.32 | 34.67 | +0.844% | 388,689 | +0.519% |
| 2026-08-24 | 34.50 | 34.50 | 34.26 | 34.38 | -0.203% | 460,118 | +1.367% |
| 2026-08-21 | 34.29 | 34.45 | 34.22 | 34.45 | +0.613% | 388,921 | +1.161% |
| 2026-08-20 | 34.16 | 34.28 | 34.11 | 34.24 | -0.117% | 262,831 | +1.782% |
| 2026-08-19 | 34.20 | 34.30 | 34.18 | 34.28 | +0.322% | 339,610 | +1.663% |
| 2026-08-18 | 34.00 | 34.17 | 33.99 | 34.17 | +0.500% | 308,278 | +1.990% |
| 2026-08-17 | 34.14 | 34.22 | 34.00 | 34.00 | -0.439% | 261,424 | +2.500% |
| 2026-08-14 | 34.10 | 34.23 | 34.09 | 34.15 | -0.029% | 625,485 | +2.050% |
| 2026-08-13 | 34.33 | 34.38 | 34.15 | 34.16 | -0.495% | 348,487 | +2.020% |
| 2026-08-12 | 34.25 | 34.39 | 34.24 | 34.33 | -0.145% | 322,332 | +1.515% |
| 2026-08-11 | 34.20 | 34.38 | 34.06 | 34.38 | +0.380% | 367,131 | +1.367% |
| 2026-08-10 | 34.19 | 34.32 | 33.68 | 34.25 | +0.440% | 348,126 | +1.752% |
| 2026-08-07 | 34.10 | 34.15 | 33.94 | 34.10 | +0.029% | 255,707 | +2.199% |
| 2026-08-06 | 34.00 | 34.10 | 33.95 | 34.09 | +0.059% | 427,259 | +2.229% |
| 2026-08-05 | 33.95 | 34.13 | 33.86 | 34.07 | +0.029% | 287,482 | +2.289% |
| 2026-08-04 | 34.01 | 34.19 | 34.00 | 34.06 | +0.176% | 232,240 | +2.319% |
| 2026-08-03 | 33.77 | 34.33 | 33.77 | 34.00 | +0.413% | 340,536 | +2.500% |
| 2026-07-31 | 33.62 | 34.00 | 33.62 | 33.86 | -0.587% | 576,546 | +2.924% |
| 2026-07-30 | 33.47 | 34.25 | 33.35 | 34.06 | +12.595% | 3,249,263 | +2.319% |
| 2026-07-29 | 26.72 | 30.87 | 26.62 | 30.25 | +13.551% | 387,265 | +15.207% |
| 2026-07-28 | 26.05 | 27.09 | 26.05 | 26.64 | +3.056% | 51,585 | +30.818% |
| 2026-07-27 | 25.77 | 26.57 | 25.45 | 25.85 | +1.135% | 45,799 | +34.816% |
| 2026-07-24 | 25.54 | 26.00 | 25.32 | 25.56 | +0.235% | 50,213 | +36.346% |
| 2026-07-23 | 25.33 | 26.01 | 24.82 | 25.50 | -0.157% | 172,141 | +36.667% |
| 2026-07-22 | 25.63 | 25.99 | 25.23 | 25.54 | +0.157% | 43,873 | +36.453% |
| 2026-07-21 | 24.90 | 25.74 | 24.77 | 25.50 | +2.000% | 71,074 | +36.667% |
| 2026-07-20 | 24.84 | 25.42 | 24.75 | 25.00 | 0.000% | 93,988 | +39.400% |
| 2026-07-17 | 25.09 | 25.43 | 24.31 | 25.00 | -1.264% | 74,714 | +39.400% |
| 2026-07-16 | 24.83 | 25.94 | 24.64 | 25.32 | +3.242% | 75,389 | +37.638% |
| 2026-07-15 | 23.60 | 24.99 | 23.35 | 24.52 | +4.584% | 71,774 | +42.100% |
| 2026-07-14 | 24.63 | 24.64 | 23.00 | 23.45 | -5.899% | 40,068 | +48.614% |
| 2026-07-13 | 23.81 | 25.60 | 23.77 | 24.92 | +4.618% | 47,686 | +39.848% |
| 2026-07-10 | 24.06 | 24.75 | 23.28 | 23.82 | -0.251% | 67,501 | +46.306% |
| 2026-07-09 | 23.60 | 26.00 | 23.27 | 23.88 | -1.444% | 67,941 | +45.938% |
| 2026-07-08 | 24.50 | 24.92 | 23.71 | 24.23 | -2.259% | 48,151 | +43.830% |
| 2026-07-07 | 25.36 | 25.93 | 24.00 | 24.79 | -1.510% | 47,041 | +40.581% |
| 2026-07-06 | 24.55 | 25.44 | 23.54 | 25.17 | +1.329% | 75,004 | +38.458% |
| 2026-07-02 | 24.27 | 24.86 | 24.20 | 24.84 | +2.349% | 26,372 | +40.298% |
| 2026-07-01 | 23.63 | 24.50 | 23.50 | 24.27 | +2.883% | 36,746 | +43.593% |
| 2026-06-30 | 24.50 | 24.60 | 23.35 | 23.59 | -4.028% | 45,559 | +47.732% |
| 2026-06-29 | 23.96 | 24.95 | 23.96 | 24.58 | +2.931% | 53,104 | +41.782% |
| 2026-06-26 | 23.33 | 24.60 | 23.08 | 23.88 | +3.287% | 123,571 | +45.938% |
| 2026-06-25 | 22.89 | 23.40 | 22.68 | 23.12 | +1.005% | 53,139 | +50.735% |
| 2026-06-24 | 22.00 | 23.04 | 21.77 | 22.89 | +5.241% | 65,912 | +52.250% |
| 2026-06-23 | 21.56 | 22.71 | 20.38 | 21.75 | 0.000% | 61,595 | +60.230% |
| 2026-06-22 | 21.83 | 21.98 | 20.97 | 21.75 | -1.226% | 76,017 | +60.230% |
| 2026-06-18 | 21.82 | 22.48 | 20.81 | 22.02 | +3.770% | 133,568 | +58.265% |
| 2026-06-17 | 22.69 | 23.70 | 21.07 | 21.22 | -6.479% | 122,571 | +64.232% |
| 2026-06-16 | 21.91 | 22.89 | 21.87 | 22.69 | +3.678% | 59,983 | +53.592% |
| 2026-06-15 | 20.80 | 22.50 | 20.62 | 21.89 | +5.166% | 64,758 | +59.241% |
| 2026-06-12 | 21.82 | 21.82 | 20.47 | 20.81 | -3.209% | 48,928 | +67.468% |
| 2026-06-11 | 22.55 | 22.97 | 21.33 | 21.50 | -6.481% | 70,008 | +62.093% |
| 2026-06-10 | 23.00 | 23.66 | 22.65 | 22.99 | +1.188% | 81,372 | +51.588% |
| 2026-06-09 | 22.13 | 23.23 | 21.66 | 22.72 | +2.852% | 80,504 | +53.389% |
| 2026-06-08 | 22.34 | 22.36 | 21.56 | 22.09 | -1.560% | 46,140 | +57.764% |
| 2026-06-05 | 21.90 | 22.65 | 21.25 | 22.44 | +1.447% | 39,965 | +55.303% |
| 2026-06-04 | 21.14 | 22.16 | 21.14 | 22.12 | +5.484% | 35,154 | +57.550% |
| 2026-06-03 | 21.45 | 21.98 | 20.91 | 20.97 | -1.364% | 49,038 | +66.190% |
| 2026-06-02 | 21.92 | 22.82 | 21.26 | 21.26 | -3.011% | 36,466 | +63.923% |
| 2026-06-01 | 22.81 | 22.95 | 21.67 | 21.92 | -3.817% | 42,289 | +58.987% |
| 2026-05-29 | 23.70 | 23.70 | 22.62 | 22.79 | -4.203% | 28,130 | +52.918% |
| 2026-05-28 | 23.24 | 23.92 | 23.11 | 23.79 | +1.754% | 32,743 | +46.490% |
| 2026-05-27 | 22.80 | 23.38 | 22.71 | 23.38 | +1.962% | 23,168 | +49.059% |
| 2026-05-26 | 23.21 | 23.21 | 22.21 | 22.93 | -1.036% | 28,333 | +51.984% |
| 2026-05-22 | 23.70 | 24.00 | 22.36 | 23.17 | -1.988% | 45,371 | +50.410% |
| 2026-05-21 | 22.67 | 23.82 | 22.26 | 23.64 | +2.783% | 40,952 | +47.420% |
| 2026-05-20 | 22.60 | 23.41 | 22.26 | 23.00 | +1.232% | 33,276 | +51.522% |
| 2026-05-19 | 21.67 | 23.24 | 21.67 | 22.72 | +3.792% | 31,858 | +53.389% |
| 2026-05-18 | 21.01 | 22.30 | 20.80 | 21.89 | +3.941% | 48,413 | +59.205% |
| 2026-05-15 | 21.58 | 21.75 | 20.65 | 21.06 | -2.680% | 36,880 | +65.480% |
| 2026-05-14 | 21.08 | 21.64 | 20.53 | 21.64 | +2.559% | 43,343 | +61.044% |
| 2026-05-13 | 20.49 | 22.11 | 20.45 | 21.10 | +3.229% | 119,500 | +65.166% |
| 2026-05-12 | 22.16 | 24.33 | 20.39 | 20.44 | +13.430% | 202,057 | +70.499% |
| 2026-05-11 | 18.40 | 19.00 | 17.77 | 18.02 | -2.065% | 36,484 | +93.396% |
| 2026-05-08 | 19.24 | 19.24 | 18.09 | 18.40 | -3.564% | 17,658 | +89.402% |
| 2026-05-07 | 19.04 | 19.51 | 18.66 | 19.08 | -0.366% | 59,855 | +82.652% |
| 2026-05-06 | 19.72 | 19.89 | 18.80 | 19.15 | -2.396% | 52,646 | +81.984% |
| 2026-05-05 | 19.00 | 20.05 | 18.92 | 19.62 | +3.318% | 30,611 | +77.625% |
| 2026-05-04 | 19.28 | 19.57 | 18.91 | 18.99 | -3.751% | 18,886 | +83.518% |
| 2026-05-01 | 18.61 | 19.80 | 18.61 | 19.73 | +3.897% | 31,375 | +76.635% |
| 2026-04-30 | 18.50 | 19.03 | 18.30 | 18.99 | +4.341% | 29,088 | +83.518% |
| 2026-04-29 | 18.94 | 19.10 | 17.85 | 18.20 | -2.674% | 39,410 | +91.484% |
| 2026-04-28 | 18.92 | 18.96 | 18.30 | 18.70 | -1.215% | 18,748 | +86.364% |
| 2026-04-27 | 19.22 | 19.86 | 18.89 | 18.93 | -1.509% | 21,045 | +84.099% |
| 2026-04-24 | 19.07 | 19.39 | 18.59 | 19.22 | +0.470% | 32,695 | +81.322% |
| 2026-04-23 | 19.92 | 19.92 | 19.11 | 19.13 | -4.158% | 27,580 | +82.175% |
| 2026-04-22 | 19.84 | 20.18 | 19.50 | 19.96 | +0.808% | 28,759 | +74.599% |
| 2026-04-21 | 20.70 | 20.91 | 19.69 | 19.80 | -3.977% | 45,390 | +76.010% |
| 2026-04-20 | 20.46 | 21.01 | 20.44 | 20.62 | -0.722% | 47,705 | +69.011% |
| 2026-04-17 | 20.17 | 21.49 | 20.09 | 20.77 | +5.005% | 106,114 | +67.790% |
| 2026-04-16 | 20.10 | 20.38 | 19.47 | 19.78 | -1.149% | 56,513 | +76.188% |
| 2026-04-15 | 18.78 | 20.57 | 18.45 | 20.01 | +8.104% | 87,379 | +74.163% |
| 2026-04-14 | 17.47 | 18.54 | 17.25 | 18.51 | +5.170% | 35,652 | +88.277% |
| 2026-04-13 | 16.47 | 17.80 | 16.47 | 17.60 | +6.473% | 66,942 | +98.011% |
| 2026-04-10 | 17.03 | 17.10 | 16.21 | 16.53 | -2.593% | 40,980 | +110.829% |
| 2026-04-09 | 17.00 | 17.09 | 16.50 | 16.97 | -0.176% | 35,240 | +105.362% |
| 2026-04-08 | 17.25 | 17.50 | 16.67 | 17.00 | +1.010% | 39,074 | +105.000% |
| 2026-04-07 | 17.13 | 17.49 | 16.68 | 16.83 | -2.094% | 22,202 | +107.071% |
| 2026-04-06 | 17.21 | 17.49 | 16.95 | 17.19 | -0.290% | 12,510 | +102.734% |
| 2026-04-02 | 17.00 | 17.71 | 16.89 | 17.24 | -0.058% | 12,970 | +102.146% |
| 2026-04-01 | 17.15 | 17.70 | 17.06 | 17.25 | +0.407% | 33,884 | +102.029% |
| 2026-03-31 | 17.44 | 17.95 | 16.81 | 17.18 | -0.636% | 37,098 | +102.852% |
| 2026-03-30 | 16.99 | 17.82 | 16.60 | 17.29 | +1.946% | 65,587 | +101.562% |
| 2026-03-27 | 17.75 | 18.17 | 16.77 | 16.96 | -5.830% | 83,192 | +105.483% |
| 2026-03-26 | 16.21 | 18.41 | 16.20 | 18.01 | +10.220% | 99,130 | +93.504% |
| 2026-03-25 | 18.14 | 18.32 | 16.05 | 16.34 | -9.624% | 306,632 | +113.280% |
| 2026-03-24 | 18.10 | 19.37 | 17.54 | 18.08 | -1.418% | 102,431 | +92.754% |
| 2026-03-23 | 18.75 | 19.28 | 17.99 | 18.34 | -0.218% | 109,533 | +90.022% |
| 2026-03-20 | 18.72 | 19.25 | 18.29 | 18.38 | -1.816% | 47,350 | +89.608% |
| 2026-03-19 | 18.69 | 19.00 | 18.50 | 18.72 | +0.322% | 57,666 | +86.165% |
| 2026-03-18 | 19.45 | 19.56 | 18.60 | 18.66 | -4.893% | 79,752 | +86.763% |
| 2026-03-17 | 19.73 | 20.34 | 18.99 | 19.62 | -0.102% | 76,180 | +77.625% |
| 2026-03-16 | 19.53 | 19.90 | 19.21 | 19.64 | +0.821% | 65,314 | +77.444% |
| 2026-03-13 | 19.46 | 19.63 | 18.91 | 19.48 | +2.043% | 47,648 | +78.901% |
| 2026-03-12 | 19.31 | 19.45 | 18.61 | 19.09 | -2.602% | 65,015 | +82.556% |
| 2026-03-11 | 19.91 | 20.06 | 19.26 | 19.60 | -0.457% | 39,462 | +77.806% |
| 2026-03-10 | 20.48 | 20.80 | 19.59 | 19.69 | -5.063% | 88,637 | +76.993% |
| 2026-03-09 | 20.00 | 21.10 | 20.00 | 20.74 | +9.910% | 170,771 | +68.033% |
| 2026-03-06 | 18.90 | 19.48 | 18.73 | 18.87 | -1.719% | 95,039 | +84.685% |
| 2026-03-05 | 20.10 | 20.10 | 19.02 | 19.20 | -4.430% | 25,371 | +81.510% |
| 2026-03-04 | 20.79 | 20.93 | 19.74 | 20.09 | -3.599% | 54,437 | +73.469% |
| 2026-03-03 | 20.23 | 21.08 | 19.80 | 20.84 | +1.758% | 29,428 | +67.226% |
| 2026-03-02 | 20.00 | 20.84 | 19.79 | 20.48 | +0.196% | 24,002 | +70.166% |
| 2026-02-27 | 20.01 | 21.05 | 20.01 | 20.44 | -2.990% | 23,710 | +70.499% |
| 2026-02-26 | 19.88 | 21.18 | 19.88 | 21.07 | +5.879% | 74,225 | +65.401% |
| 2026-02-25 | 20.11 | 20.11 | 19.50 | 19.90 | -0.100% | 99,013 | +75.126% |
| 2026-02-24 | 20.72 | 21.01 | 19.92 | 19.92 | -3.861% | 41,951 | +74.950% |
| 2026-02-23 | 20.14 | 20.93 | 19.11 | 20.72 | +1.320% | 47,711 | +68.195% |
| 2026-02-20 | 19.94 | 20.55 | 19.73 | 20.45 | +2.558% | 27,084 | +70.416% |
| 2026-02-19 | 19.64 | 20.32 | 19.47 | 19.94 | +1.476% | 33,627 | +74.774% |
| 2026-02-18 | 18.96 | 19.75 | 18.70 | 19.65 | +2.933% | 85,287 | +77.354% |
| 2026-02-17 | 18.85 | 19.42 | 18.29 | 19.09 | +0.952% | 74,181 | +82.556% |
| 2026-02-13 | 19.38 | 20.00 | 18.85 | 18.91 | -2.651% | 100,904 | +84.294% |
| 2026-02-12 | 19.67 | 19.84 | 18.99 | 19.43 | -0.487% | 105,352 | +79.408% |
| 2026-02-11 | 19.64 | 19.93 | 19.00 | 19.52 | 0.000% | 84,680 | +78.535% |
| 2026-02-10 | 19.99 | 20.20 | 19.52 | 19.52 | -2.008% | 34,396 | +78.535% |
| 2026-02-09 | 20.12 | 20.20 | 19.61 | 19.92 | -1.581% | 39,622 | +74.950% |
| 2026-02-06 | 20.01 | 20.53 | 19.76 | 20.24 | +0.998% | 62,676 | +72.184% |
| 2026-02-05 | 20.81 | 21.02 | 20.02 | 20.04 | -3.375% | 75,851 | +73.902% |
| 2026-02-04 | 20.74 | 21.50 | 20.20 | 20.74 | +0.925% | 97,487 | +68.033% |
| 2026-02-03 | 22.00 | 22.43 | 20.50 | 20.55 | -6.803% | 71,772 | +69.586% |
| 2026-02-02 | 22.00 | 22.17 | 21.18 | 22.05 | +0.227% | 85,998 | +58.050% |
| 2026-01-30 | 20.89 | 22.46 | 20.84 | 22.00 | +4.463% | 77,817 | +58.409% |
| 2026-01-29 | 21.42 | 21.91 | 20.70 | 21.06 | -1.497% | 80,971 | +65.480% |
| 2026-01-28 | 20.87 | 21.54 | 20.12 | 21.38 | +2.788% | 100,040 | +63.003% |
| 2026-01-27 | 21.32 | 21.32 | 20.71 | 20.80 | -2.118% | 53,924 | +67.548% |
| 2026-01-26 | 21.75 | 22.49 | 20.98 | 21.25 | -2.299% | 68,565 | +64.000% |
| 2026-01-23 | 21.80 | 22.98 | 21.24 | 21.75 | -2.247% | 91,658 | +60.230% |
| 2026-01-22 | 22.81 | 22.97 | 22.23 | 22.25 | -2.369% | 47,807 | +56.629% |
| 2026-01-21 | 21.85 | 22.79 | 21.70 | 22.79 | +4.685% | 49,465 | +52.918% |
| 2026-01-20 | 22.21 | 22.85 | 21.70 | 21.77 | -4.685% | 89,657 | +60.083% |
| 2026-01-16 | 23.70 | 24.14 | 22.82 | 22.84 | -3.912% | 38,896 | +52.583% |
| 2026-01-15 | 23.31 | 24.08 | 22.95 | 23.77 | +2.678% | 45,075 | +46.613% |
| 2026-01-14 | 23.77 | 23.93 | 23.04 | 23.15 | -2.156% | 32,352 | +50.540% |
| 2026-01-13 | 23.96 | 24.48 | 23.29 | 23.66 | -1.273% | 43,311 | +47.295% |
| 2026-01-12 | 24.35 | 24.35 | 23.76 | 23.96 | -1.581% | 21,008 | +45.420% |
| 2026-01-09 | 25.12 | 25.37 | 24.32 | 24.35 | -2.872% | 36,323 | +43.121% |
| 2026-01-08 | 24.90 | 25.96 | 24.86 | 25.07 | +2.788% | 40,371 | +39.011% |
| 2026-01-07 | 24.94 | 25.05 | 24.07 | 24.39 | -1.969% | 32,780 | +42.886% |
| 2026-01-06 | 23.76 | 25.06 | 23.76 | 24.88 | +5.603% | 42,998 | +40.072% |
| 2026-01-05 | 23.20 | 24.35 | 22.60 | 23.56 | +1.991% | 58,533 | +47.920% |
| 2026-01-02 | 23.75 | 23.86 | 22.79 | 23.10 | -1.071% | 30,332 | +50.866% |
| 2025-12-31 | 23.61 | 23.97 | 23.17 | 23.35 | -2.178% | 43,298 | +49.251% |
| 2025-12-30 | 24.31 | 24.40 | 23.80 | 23.87 | -1.567% | 33,942 | +45.999% |
| 2025-12-29 | 24.00 | 24.64 | 23.76 | 24.25 | +0.124% | 37,153 | +43.711% |
| 2025-12-26 | 24.67 | 24.77 | 24.00 | 24.22 | -1.223% | 46,656 | +43.889% |
| 2025-12-24 | 24.66 | 24.85 | 24.46 | 24.52 | +0.041% | 18,707 | +42.129% |
| 2025-12-23 | 25.00 | 25.00 | 24.30 | 24.51 | -2.117% | 29,150 | +42.187% |
| 2025-12-22 | 24.39 | 25.41 | 24.21 | 25.04 | +3.428% | 24,964 | +39.177% |
| 2025-12-19 | 24.16 | 24.57 | 24.00 | 24.21 | +0.290% | 50,209 | +43.949% |
| 2025-12-18 | 24.66 | 24.85 | 24.13 | 24.14 | -1.227% | 39,228 | +44.366% |
| 2025-12-17 | 24.96 | 25.46 | 24.30 | 24.44 | -3.016% | 32,711 | +42.594% |
| 2025-12-16 | 24.63 | 26.25 | 24.63 | 25.20 | +2.024% | 64,004 | +38.294% |
| 2025-12-15 | 26.10 | 26.39 | 24.63 | 24.70 | -4.670% | 36,886 | +41.093% |
| 2025-12-12 | 24.55 | 27.00 | 24.25 | 25.91 | +7.510% | 80,333 | +34.504% |
| 2025-12-11 | 24.54 | 24.55 | 23.71 | 24.10 | -1.230% | 26,601 | +44.606% |
| 2025-12-10 | 23.70 | 24.96 | 23.48 | 24.40 | +3.259% | 81,791 | +42.828% |
| 2025-12-09 | 22.69 | 24.41 | 22.69 | 23.63 | +8.594% | 49,320 | +47.482% |
| 2025-12-08 | 21.96 | 22.55 | 21.75 | 21.76 | +0.323% | 26,671 | +60.156% |
| 2025-12-05 | 21.90 | 22.10 | 21.40 | 21.69 | -0.505% | 43,155 | +60.673% |
| 2025-12-04 | 20.93 | 22.09 | 20.84 | 21.80 | +3.465% | 71,246 | +59.862% |
| 2025-12-03 | 20.06 | 21.54 | 20.06 | 21.07 | +4.307% | 54,403 | +65.401% |
| 2025-12-02 | 20.37 | 21.00 | 20.10 | 20.20 | -0.639% | 44,223 | +72.525% |
| 2025-12-01 | 20.62 | 21.00 | 20.13 | 20.33 | -2.820% | 33,792 | +71.422% |
| 2025-11-28 | 20.97 | 21.10 | 20.35 | 20.92 | +0.771% | 22,798 | +66.587% |
| 2025-11-26 | 20.22 | 21.14 | 20.20 | 20.76 | +1.915% | 30,699 | +67.871% |
| 2025-11-25 | 19.70 | 20.88 | 19.30 | 20.37 | +3.401% | 54,385 | +71.085% |
| 2025-11-24 | 19.73 | 20.66 | 19.55 | 19.70 | +1.129% | 37,495 | +76.904% |
| 2025-11-21 | 19.06 | 20.12 | 19.06 | 19.48 | +1.776% | 51,744 | +78.901% |
| 2025-11-20 | 19.46 | 20.13 | 18.90 | 19.14 | +0.420% | 58,529 | +82.079% |
| 2025-11-19 | 20.82 | 21.04 | 19.06 | 19.06 | -8.804% | 65,347 | +82.844% |
| 2025-11-18 | 20.89 | 21.28 | 20.36 | 20.90 | -0.807% | 32,180 | +66.746% |
| 2025-11-17 | 21.29 | 21.53 | 20.96 | 21.07 | -2.182% | 67,367 | +65.401% |
| 2025-11-14 | 19.61 | 22.65 | 19.52 | 21.54 | +9.842% | 108,350 | +61.792% |
| 2025-11-13 | 21.00 | 21.27 | 19.10 | 19.61 | -7.106% | 206,287 | +77.715% |
| 2025-11-12 | 26.80 | 26.80 | 20.79 | 21.11 | -24.715% | 331,552 | +65.088% |
| 2025-11-11 | 28.14 | 28.34 | 27.56 | 28.04 | -0.426% | 21,069 | +24.287% |
| 2025-11-10 | 28.00 | 29.20 | 27.84 | 28.16 | +1.606% | 26,992 | +23.757% |
| 2025-11-07 | 27.59 | 28.00 | 26.50 | 27.71 | -0.556% | 36,738 | +25.744% |
| 2025-11-06 | 27.78 | 28.55 | 26.25 | 27.87 | +0.978% | 58,222 | +25.045% |
| 2025-11-05 | 28.13 | 28.32 | 27.50 | 27.60 | -2.197% | 30,586 | +26.268% |
| 2025-11-04 | 28.46 | 28.81 | 27.81 | 28.22 | -2.656% | 59,692 | +23.494% |
| 2025-11-03 | 29.10 | 29.15 | 28.77 | 28.99 | -1.058% | 7,124 | +20.214% |
| 2025-10-31 | 28.89 | 29.39 | 28.76 | 29.30 | +1.701% | 10,208 | +18.942% |
| 2025-10-30 | 29.21 | 29.50 | 28.30 | 28.81 | -2.140% | 14,566 | +20.965% |
| 2025-10-29 | 30.94 | 31.00 | 28.91 | 29.44 | -2.998% | 20,844 | +18.376% |
| 2025-10-28 | 30.00 | 30.77 | 30.00 | 30.35 | -0.475% | 9,882 | +14.827% |
| 2025-10-27 | 30.90 | 31.00 | 30.01 | 30.50 | -1.866% | 13,347 | +14.281% |
| 2025-10-24 | 30.30 | 31.66 | 30.16 | 31.07 | +3.308% | 14,930 | +12.148% |
| 2025-10-23 | 31.18 | 31.18 | 29.71 | 30.08 | -3.528% | 57,549 | +15.858% |
| 2025-10-22 | 29.33 | 31.37 | 28.81 | 31.18 | +6.964% | 35,058 | +11.770% |
| 2025-10-21 | 29.54 | 29.60 | 28.83 | 29.15 | -1.253% | 18,026 | +19.554% |
| 2025-10-20 | 28.56 | 29.74 | 28.56 | 29.52 | +4.459% | 22,883 | +18.056% |
| 2025-10-17 | 29.00 | 29.07 | 28.00 | 28.26 | -3.549% | 29,379 | +23.319% |
| 2025-10-16 | 29.83 | 30.99 | 29.02 | 29.30 | -2.007% | 25,128 | +18.942% |
| 2025-10-15 | 30.35 | 30.35 | 29.50 | 29.90 | -0.200% | 17,618 | +16.555% |
| 2025-10-14 | 29.51 | 30.41 | 29.40 | 29.96 | -0.133% | 20,003 | +16.322% |
| 2025-10-13 | 30.66 | 31.12 | 29.83 | 30.00 | +0.469% | 23,556 | +16.167% |
| 2025-10-10 | 31.75 | 31.75 | 29.68 | 29.86 | -5.521% | 42,335 | +16.711% |
| 2025-10-09 | 32.47 | 32.50 | 31.04 | 31.61 | -2.227% | 13,635 | +10.267% |
| 2025-10-08 | 32.99 | 35.00 | 31.48 | 32.33 | +6.578% | 41,227 | +7.811% |
| 2025-10-07 | 31.75 | 31.80 | 30.33 | 30.33 | -2.975% | 14,131 | +14.903% |
| 2025-10-06 | 31.31 | 31.71 | 30.77 | 31.26 | +0.224% | 43,726 | +11.484% |
| 2025-10-03 | 31.75 | 31.90 | 30.81 | 31.19 | +1.004% | 6,988 | +11.735% |
| 2025-10-02 | 30.79 | 31.00 | 30.42 | 30.88 | +0.260% | 12,635 | +12.856% |
| 2025-10-01 | 31.45 | 31.99 | 30.36 | 30.80 | -2.931% | 39,074 | +13.149% |
| 2025-09-30 | 31.92 | 31.92 | 31.04 | 31.73 | -0.345% | 21,845 | +9.833% |
| 2025-09-29 | 31.99 | 32.42 | 31.21 | 31.84 | -0.031% | 19,526 | +9.454% |
| 2025-09-26 | 31.32 | 31.94 | 31.32 | 31.85 | +1.953% | 12,260 | +9.419% |
| 2025-09-25 | 32.57 | 33.33 | 31.24 | 31.24 | -4.084% | 21,769 | +11.556% |
| 2025-09-24 | 33.24 | 33.66 | 32.05 | 32.57 | -1.601% | 24,838 | +7.000% |
| 2025-09-23 | 33.85 | 34.32 | 32.92 | 33.10 | -2.143% | 12,963 | +5.287% |
| 2025-09-22 | 32.94 | 33.91 | 32.94 | 33.83 | +2.843% | 14,471 | +3.030% |
| 2025-09-19 | 34.56 | 34.59 | 32.81 | 32.89 | -5.052% | 44,737 | +5.959% |
| 2025-09-18 | 35.06 | 35.23 | 34.11 | 34.64 | +1.316% | 19,926 | +0.606% |
| 2025-09-17 | 35.20 | 35.52 | 34.00 | 34.19 | -2.537% | 16,819 | +1.930% |
| 2025-09-16 | 35.08 | 35.44 | 34.80 | 35.08 | +0.200% | 20,864 | -0.656% |
| 2025-09-15 | 33.93 | 35.70 | 33.93 | 35.01 | +3.092% | 26,234 | -0.457% |
| 2025-09-12 | 35.03 | 35.03 | 33.00 | 33.96 | -3.741% | 29,571 | +2.621% |
| 2025-09-11 | 34.13 | 35.49 | 34.13 | 35.28 | +4.518% | 13,391 | -1.219% |
| 2025-09-10 | 34.26 | 34.26 | 33.55 | 33.76 | -1.846% | 7,441 | +3.244% |
| 2025-09-09 | 35.85 | 35.85 | 33.80 | 34.39 | -3.804% | 14,584 | +1.338% |
| 2025-09-08 | 33.97 | 35.95 | 33.08 | 35.75 | +6.494% | 29,042 | -2.517% |
| 2025-09-05 | 34.38 | 34.92 | 33.45 | 33.57 | -1.381% | 11,747 | +3.813% |
| 2025-09-04 | 33.65 | 34.34 | 33.60 | 34.04 | +1.582% | 12,772 | +2.380% |
| 2025-09-03 | 33.89 | 34.34 | 32.34 | 33.51 | -3.234% | 50,788 | +3.999% |
| 2025-09-02 | 33.44 | 34.71 | 33.09 | 34.63 | +2.882% | 34,711 | +0.635% |
| 2025-08-29 | 33.62 | 33.72 | 33.15 | 33.66 | -0.208% | 17,160 | +3.535% |
| 2025-08-28 | 33.88 | 34.08 | 33.54 | 33.73 | -0.619% | 14,090 | +3.320% |
| 2025-08-27 | 33.70 | 34.09 | 33.63 | 33.94 | +0.862% | 13,679 | +2.681% |
| 2025-08-26 | 33.90 | 33.91 | 32.93 | 33.65 | +2.186% | 33,995 | +3.566% |
| 2025-08-25 | 33.64 | 33.64 | 32.78 | 32.93 | -3.004% | 21,717 | +5.831% |
| 2025-08-22 | 31.02 | 34.50 | 31.00 | 33.95 | +11.239% | 93,685 | +2.651% |
| 2025-08-21 | 30.73 | 31.30 | 30.00 | 30.52 | -0.683% | 36,335 | +14.187% |
| 2025-08-20 | 31.40 | 31.40 | 30.00 | 30.73 | -0.421% | 42,612 | +13.407% |
| 2025-08-19 | 31.57 | 32.25 | 30.65 | 30.86 | -2.280% | 23,831 | +12.929% |
| 2025-08-18 | 30.35 | 32.05 | 30.10 | 31.58 | +6.402% | 81,409 | +10.355% |
| 2025-08-15 | 30.62 | 30.76 | 29.33 | 29.68 | -2.368% | 31,940 | +17.419% |
| 2025-08-14 | 31.70 | 31.70 | 29.61 | 30.40 | -4.762% | 61,051 | +14.638% |
| 2025-08-13 | 30.10 | 32.00 | 29.00 | 31.92 | +16.199% | 86,628 | +9.179% |
| 2025-08-12 | 27.10 | 27.76 | 25.84 | 27.47 | +2.271% | 36,354 | +26.866% |
| 2025-08-11 | 25.04 | 27.00 | 24.99 | 26.86 | +8.306% | 45,209 | +29.747% |
| 2025-08-08 | 24.35 | 25.61 | 24.35 | 24.80 | +1.806% | 37,206 | +40.524% |
| 2025-08-07 | 24.67 | 25.35 | 24.10 | 24.36 | -0.774% | 29,834 | +43.062% |
| 2025-08-06 | 24.52 | 24.88 | 24.10 | 24.55 | +0.122% | 48,236 | +41.955% |
| 2025-08-05 | 24.76 | 24.76 | 24.03 | 24.52 | -0.969% | 16,158 | +42.129% |
| 2025-08-04 | 24.31 | 25.08 | 24.01 | 24.76 | +2.483% | 46,610 | +40.751% |
| 2025-08-01 | 24.14 | 24.31 | 23.53 | 24.16 | -0.041% | 51,532 | +44.247% |
| 2025-07-31 | 24.81 | 25.60 | 24.16 | 24.17 | -3.667% | 41,652 | +44.187% |
| 2025-07-30 | 25.28 | 25.77 | 24.78 | 25.09 | +0.280% | 47,383 | +38.900% |
| 2025-07-29 | 25.25 | 25.69 | 24.76 | 25.02 | -0.040% | 49,428 | +39.289% |
| 2025-07-28 | 25.67 | 25.72 | 24.84 | 25.03 | -1.958% | 34,379 | +39.233% |
| 2025-07-25 | 25.91 | 27.00 | 25.50 | 25.53 | -0.468% | 38,421 | +36.506% |
| 2025-07-24 | 27.33 | 27.33 | 25.02 | 25.65 | -6.318% | 65,054 | +35.867% |
| 2025-07-23 | 26.51 | 27.67 | 26.05 | 27.38 | +3.791% | 28,910 | +27.283% |
| 2025-07-22 | 26.20 | 26.58 | 26.00 | 26.38 | +0.381% | 29,837 | +32.108% |
| 2025-07-21 | 26.77 | 27.26 | 26.24 | 26.28 | -0.114% | 53,751 | +32.610% |
| 2025-07-18 | 27.77 | 28.36 | 26.31 | 26.31 | -4.188% | 51,694 | +32.459% |
| 2025-07-17 | 27.80 | 28.23 | 27.45 | 27.46 | -1.542% | 15,980 | +26.912% |
| 2025-07-16 | 27.44 | 28.05 | 26.91 | 27.89 | +2.424% | 66,919 | +24.955% |
| 2025-07-15 | 29.16 | 29.16 | 27.00 | 27.23 | -5.681% | 97,164 | +27.984% |
| 2025-07-14 | 28.92 | 29.37 | 28.71 | 28.87 | -0.654% | 101,843 | +20.714% |
| 2025-07-11 | 30.35 | 30.49 | 29.06 | 29.06 | -5.249% | 41,270 | +19.924% |
| 2025-07-10 | 30.14 | 30.93 | 29.80 | 30.67 | +1.422% | 56,856 | +13.629% |
| 2025-07-09 | 30.94 | 30.94 | 29.81 | 30.24 | -0.198% | 30,663 | +15.245% |
| 2025-07-08 | 29.24 | 30.43 | 29.24 | 30.30 | +3.874% | 50,012 | +15.017% |
| 2025-07-07 | 29.57 | 29.91 | 28.83 | 29.17 | -1.619% | 86,646 | +19.472% |
| 2025-07-03 | 30.34 | 30.41 | 29.32 | 29.65 | -0.969% | 81,071 | +17.538% |
| 2025-07-02 | 28.96 | 30.59 | 28.40 | 29.94 | +3.922% | 85,319 | +16.399% |
| 2025-07-01 | 28.17 | 29.32 | 28.00 | 28.81 | +1.479% | 95,852 | +20.965% |
| 2025-06-30 | 28.62 | 29.02 | 28.22 | 28.39 | -0.070% | 24,728 | +22.754% |
| 2025-06-27 | 28.45 | 28.61 | 28.00 | 28.41 | +0.176% | 104,756 | +22.668% |
| 2025-06-26 | 28.35 | 28.49 | 27.80 | 28.36 | +1.033% | 19,072 | +22.884% |
| 2025-06-25 | 28.49 | 28.50 | 27.81 | 28.07 | -1.405% | 30,824 | +24.154% |
| 2025-06-24 | 27.99 | 28.48 | 27.55 | 28.47 | +2.336% | 34,072 | +22.410% |
| 2025-06-23 | 27.27 | 28.31 | 26.84 | 27.82 | +1.979% | 26,858 | +25.270% |
| 2025-06-20 | 27.89 | 28.08 | 27.02 | 27.28 | -1.231% | 74,716 | +27.749% |
| 2025-06-18 | 28.00 | 28.20 | 27.52 | 27.62 | -0.719% | 28,818 | +26.177% |
| 2025-06-17 | 28.69 | 29.00 | 27.60 | 27.82 | -2.965% | 51,711 | +25.270% |
| 2025-06-16 | 29.80 | 30.36 | 28.50 | 28.67 | -0.486% | 27,469 | +21.556% |
| 2025-06-13 | 28.51 | 29.85 | 27.60 | 28.81 | +0.418% | 55,067 | +20.965% |
| 2025-06-12 | 28.76 | 29.65 | 28.51 | 28.69 | -0.864% | 29,249 | +21.471% |
| 2025-06-11 | 29.91 | 29.94 | 28.73 | 28.94 | -2.886% | 20,393 | +20.422% |
| 2025-06-10 | 29.36 | 29.92 | 29.22 | 29.80 | +2.511% | 17,961 | +16.946% |
| 2025-06-09 | 29.42 | 29.42 | 28.81 | 29.07 | -1.424% | 30,146 | +19.883% |
| 2025-06-06 | 29.44 | 30.00 | 28.89 | 29.49 | +2.112% | 29,904 | +18.176% |
| 2025-06-05 | 29.30 | 29.54 | 28.75 | 28.88 | -1.433% | 33,970 | +20.672% |
| 2025-06-04 | 29.17 | 29.72 | 28.50 | 29.30 | +0.446% | 39,888 | +18.942% |
| 2025-06-03 | 29.09 | 29.77 | 28.68 | 29.17 | +0.275% | 43,912 | +19.472% |
| 2025-06-02 | 29.32 | 29.82 | 28.64 | 29.09 | +0.310% | 50,533 | +19.801% |
| 2025-05-30 | 29.01 | 29.56 | 28.18 | 29.00 | -1.058% | 71,597 | +20.172% |
| 2025-05-29 | 29.16 | 29.95 | 29.05 | 29.31 | +1.454% | 16,344 | +18.901% |
| 2025-05-28 | 30.60 | 30.95 | 28.89 | 28.89 | -6.140% | 65,205 | +20.630% |
| 2025-05-27 | 30.50 | 31.00 | 30.36 | 30.78 | +1.283% | 12,170 | +13.223% |
| 2025-05-23 | 30.51 | 30.79 | 30.00 | 30.39 | -1.936% | 27,384 | +14.676% |
| 2025-05-22 | 30.77 | 31.21 | 30.04 | 30.99 | -0.097% | 15,137 | +12.456% |
| 2025-05-21 | 31.04 | 31.11 | 30.50 | 31.02 | -0.064% | 18,222 | +12.347% |
| 2025-05-20 | 30.81 | 31.26 | 30.51 | 31.04 | -0.449% | 16,978 | +12.274% |
| 2025-05-19 | 31.00 | 31.23 | 31.00 | 31.18 | -1.016% | 13,777 | +11.770% |
| 2025-05-16 | 30.99 | 31.51 | 30.98 | 31.50 | +2.008% | 16,421 | +10.635% |
| 2025-05-15 | 31.96 | 32.02 | 27.91 | 30.88 | -1.342% | 80,323 | +12.856% |
| 2025-05-14 | 33.71 | 33.71 | 31.30 | 31.30 | -10.826% | 35,451 | +11.342% |
| 2025-05-13 | 34.63 | 35.55 | 34.10 | 35.10 | +2.124% | 23,819 | -0.712% |
| 2025-05-12 | 33.50 | 34.69 | 33.38 | 34.37 | +6.244% | 73,885 | +1.397% |
| 2025-05-09 | 32.40 | 32.50 | 32.01 | 32.35 | -0.154% | 20,283 | +7.728% |
| 2025-05-08 | 32.00 | 32.78 | 31.98 | 32.40 | +1.759% | 37,306 | +7.562% |
| 2025-05-07 | 31.90 | 31.90 | 31.27 | 31.84 | -0.031% | 15,568 | +9.454% |
| 2025-05-06 | 32.10 | 32.29 | 30.54 | 31.85 | -1.576% | 18,377 | +9.419% |
| 2025-05-05 | 32.49 | 32.90 | 32.27 | 32.36 | -1.611% | 13,331 | +7.695% |
| 2025-05-02 | 32.55 | 33.14 | 32.00 | 32.89 | +2.016% | 21,910 | +5.959% |
| 2025-05-01 | 31.94 | 32.50 | 31.60 | 32.24 | +0.939% | 38,036 | +8.096% |
| 2025-04-30 | 31.00 | 32.10 | 31.00 | 31.94 | -0.622% | 8,133 | +9.111% |
| 2025-04-29 | 31.49 | 32.41 | 31.14 | 32.14 | +1.580% | 9,113 | +8.432% |
| 2025-04-28 | 32.00 | 32.00 | 31.00 | 31.64 | -0.252% | 9,231 | +10.145% |
| 2025-04-25 | 31.55 | 32.24 | 30.99 | 31.72 | -0.844% | 20,366 | +9.868% |
| 2025-04-24 | 30.53 | 31.99 | 30.45 | 31.99 | +5.857% | 16,047 | +8.940% |
| 2025-04-23 | 30.30 | 31.00 | 30.11 | 30.22 | +0.332% | 16,781 | +15.321% |
| 2025-04-22 | 29.50 | 30.12 | 29.19 | 30.12 | +5.094% | 6,494 | +15.704% |
| 2025-04-21 | 29.36 | 29.36 | 28.17 | 28.66 | -2.616% | 9,860 | +21.598% |
| 2025-04-17 | 28.67 | 29.48 | 28.20 | 29.43 | +2.579% | 39,052 | +18.417% |
| 2025-04-16 | 29.54 | 29.92 | 27.36 | 28.69 | -2.349% | 34,802 | +21.471% |
| 2025-04-15 | 30.10 | 30.20 | 29.38 | 29.38 | -1.936% | 10,326 | +18.618% |
| 2025-04-14 | 29.34 | 30.37 | 28.49 | 29.96 | 0.000% | 29,644 | +16.322% |