STNE
StoneCo Ltd. Class A Common Shares
stockNASDAQ
At CloseOct 2, 2026 3:59:58 PM EDT
9.55USD+1.327%(+0.13)4,969,078
Pre-marketOct 5, 2026 8:16:30 AM EDT
10.82USD+13.349%(+1.27)
After-hoursOct 2, 2026 4:12:30 PM EDT
9.54USD-0.052%(-0.00)
STNE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.5050 | 9.5750 | 9.1750 | 9.5500 | +1.380% | 4,969,078 | 0.000% | |
| 2026-10-01 | 9.3800 | 9.5950 | 8.9500 | 9.4200 | +0.857% | 6,304,112 | +1.380% | |
| 2026-09-30 | 9.4350 | 9.5050 | 9.2400 | 9.3400 | +0.647% | 5,608,889 | +2.248% | |
| 2026-09-29 | 9.2500 | 9.4200 | 9.1750 | 9.2800 | +0.108% | 5,450,044 | +2.909% | |
| 2026-09-28 | 9.1500 | 9.4200 | 9.0400 | 9.2700 | -0.323% | 4,551,738 | +3.020% | |
| 2026-09-25 | 9.1500 | 9.3700 | 9.0500 | 9.3000 | +1.528% | 4,044,834 | +2.688% | |
| 2026-09-24 | 9.4900 | 9.5250 | 9.1300 | 9.1600 | -3.477% | 3,594,422 | +4.258% | |
| 2026-09-23 | 9.8200 | 10.0100 | 9.4750 | 9.4900 | -3.753% | 3,945,765 | +0.632% | |
| 2026-09-22 | 9.8100 | 9.8800 | 9.5700 | 9.8600 | +1.545% | 5,656,178 | -3.144% | |
| 2026-09-21 | 9.5850 | 9.8100 | 9.5100 | 9.7100 | +1.889% | 4,127,689 | -1.648% | |
| 2026-09-18 | 9.6800 | 9.7900 | 9.5000 | 9.5300 | -2.256% | 8,183,249 | +0.210% | |
| 2026-09-17 | 9.8400 | 9.9200 | 9.6000 | 9.7500 | +0.309% | 3,479,894 | -2.051% | |
| 2026-09-16 | 9.6100 | 9.7850 | 9.5000 | 9.7200 | +0.517% | 4,254,030 | -1.749% | |
| 2026-09-15 | 9.9300 | 9.9650 | 9.6400 | 9.6700 | -2.618% | 3,317,480 | -1.241% | |
| 2026-09-14 | 9.9600 | 10.0350 | 9.7550 | 9.9300 | -1.683% | 3,091,652 | -3.827% | |
| 2026-09-11 | 10.3200 | 10.3700 | 9.9600 | 10.1000 | -1.942% | 4,669,758 | -5.446% | |
| 2026-09-10 | 9.7200 | 10.3950 | 9.6500 | 10.3000 | +4.888% | 6,272,994 | -7.282% | |
| 2026-09-09 | 9.8600 | 10.1400 | 9.7880 | 9.8200 | -1.996% | 5,123,533 | -2.749% | |
| 2026-09-08 | 10.2500 | 10.4010 | 10.0000 | 10.0200 | -0.890% | 3,951,973 | -4.691% | |
| 2026-09-04 | 10.1200 | 10.3100 | 10.0050 | 10.1100 | -2.035% | 3,834,564 | -5.539% | |
| 2026-09-03 | 10.7250 | 10.8000 | 10.2200 | 10.3200 | -0.482% | 6,521,465 | -7.461% | |
| 2026-09-02 | 9.6800 | 10.4300 | 9.6700 | 10.3700 | +7.350% | 7,269,449 | -7.907% | |
| 2026-09-01 | 9.6100 | 9.9000 | 9.5300 | 9.6600 | -0.412% | 4,676,802 | -1.139% | |
| 2026-08-31 | 9.7500 | 9.8400 | 9.5250 | 9.7000 | -0.052% | 33,439,285 | -1.546% | |
| 2026-08-28 | 9.5100 | 9.7200 | 9.3300 | 9.7050 | +1.517% | 4,291,648 | -1.597% | |
| 2026-08-27 | 9.7000 | 9.8450 | 9.5000 | 9.5600 | -1.646% | 3,990,221 | -0.105% | |
| 2026-08-26 | 9.7800 | 9.9900 | 9.7100 | 9.7200 | -0.613% | 4,567,311 | -1.749% | |
| 2026-08-25 | 9.5500 | 9.8200 | 9.3600 | 9.7800 | +2.408% | 4,509,971 | -2.352% | |
| 2026-08-24 | 9.2800 | 9.8250 | 9.1998 | 9.5500 | +2.030% | 4,937,291 | 0.000% | |
| 2026-08-21 | 9.2300 | 9.4950 | 9.1850 | 9.3600 | +2.183% | 3,897,089 | +2.030% | |
| 2026-08-20 | 9.4500 | 9.5000 | 9.1500 | 9.1600 | -3.273% | 4,540,465 | +4.258% | |
| 2026-08-19 | 9.2600 | 9.5400 | 9.2100 | 9.4700 | +3.838% | 6,682,110 | +0.845% | |
| 2026-08-18 | 9.2600 | 9.3100 | 9.0800 | 9.1200 | -1.618% | 5,688,042 | +4.715% | |
| 2026-08-17 | 9.6300 | 9.7400 | 9.1800 | 9.2700 | -2.932% | 7,882,479 | +3.020% | |
| 2026-08-14 | 9.8900 | 9.9800 | 9.3800 | 9.5500 | -6.647% | 11,366,250 | 0.000% | |
| 2026-08-13 | 10.0900 | 10.3300 | 9.9400 | 10.2300 | +2.300% | 7,921,629 | -6.647% | |
| 2026-08-12 | 9.9500 | 10.0200 | 9.7850 | 10.0000 | +0.402% | 5,055,556 | -4.500% | |
| 2026-08-11 | 10.3700 | 10.3900 | 9.9500 | 9.9600 | -3.954% | 3,993,943 | -4.116% | |
| 2026-08-10 | 10.6100 | 10.6300 | 10.3500 | 10.3700 | -2.170% | 2,520,072 | -7.907% | |
| 2026-08-07 | 11.1200 | 11.1200 | 10.5550 | 10.6000 | -4.332% | 3,435,163 | -9.906% | |
| 2026-08-06 | 11.1600 | 11.1950 | 10.9750 | 11.0800 | -0.806% | 2,895,009 | -13.809% | |
| 2026-08-05 | 11.3950 | 11.4700 | 11.1400 | 11.1700 | -0.534% | 3,151,068 | -14.503% | |
| 2026-08-04 | 11.4000 | 11.4514 | 11.1200 | 11.2300 | -1.057% | 2,255,443 | -14.960% | |
| 2026-08-03 | 11.4500 | 11.5499 | 11.2000 | 11.3500 | -0.220% | 2,818,534 | -15.859% | |
| 2026-07-31 | 11.3300 | 11.3950 | 10.9700 | 11.3750 | -0.481% | 3,776,745 | -16.044% | |
| 2026-07-30 | 11.0600 | 11.4700 | 10.8150 | 11.4300 | +4.288% | 2,942,063 | -16.448% | |
| 2026-07-29 | 11.0000 | 11.1750 | 10.8000 | 10.9600 | -1.792% | 4,088,950 | -12.865% | |
| 2026-07-28 | 10.9400 | 11.2200 | 10.7600 | 11.1600 | +2.479% | 3,100,579 | -14.427% | |
| 2026-07-27 | 10.8500 | 11.0350 | 10.8200 | 10.8900 | +1.208% | 2,399,439 | -12.305% | |
| 2026-07-24 | 11.0600 | 11.1350 | 10.6800 | 10.7600 | -2.004% | 2,985,141 | -11.245% | |
| 2026-07-23 | 11.1200 | 11.2200 | 10.8500 | 10.9800 | -3.345% | 2,546,531 | -13.024% | |
| 2026-07-22 | 11.3100 | 11.4300 | 11.0950 | 11.3600 | +0.933% | 3,133,194 | -15.933% | |
| 2026-07-21 | 11.1700 | 11.3400 | 10.8950 | 11.2550 | +1.214% | 3,657,222 | -15.149% | |
| 2026-07-20 | 11.2000 | 11.3500 | 11.0900 | 11.1200 | -0.269% | 3,943,210 | -14.119% | |
| 2026-07-17 | 10.9500 | 11.2200 | 10.9000 | 11.1500 | -0.446% | 3,498,924 | -14.350% | |
| 2026-07-16 | 11.2000 | 11.3000 | 11.1150 | 11.2000 | -0.709% | 2,803,374 | -14.732% | |
| 2026-07-15 | 11.1000 | 11.3680 | 10.9250 | 11.2800 | -0.177% | 5,190,651 | -15.337% | |
| 2026-07-14 | 11.2000 | 11.3650 | 11.0900 | 11.3000 | +1.345% | 5,212,627 | -15.487% | |
| 2026-07-13 | 11.1700 | 11.3300 | 11.0850 | 11.1500 | -0.535% | 4,153,015 | -14.350% | |
| 2026-07-10 | 11.1100 | 11.3400 | 11.1100 | 11.2100 | +2.281% | 2,732,179 | -14.808% | |
| 2026-07-09 | 10.6400 | 10.9950 | 10.4550 | 10.9600 | +4.183% | 3,590,892 | -12.865% | |
| 2026-07-08 | 10.5800 | 10.7900 | 10.4700 | 10.5200 | -1.498% | 4,551,713 | -9.221% | |
| 2026-07-07 | 11.0600 | 11.2628 | 10.5500 | 10.6800 | -2.466% | 6,360,158 | -10.581% | |
| 2026-07-06 | 11.2500 | 11.2700 | 10.4700 | 10.9500 | -1.970% | 5,724,631 | -12.785% | |
| 2026-07-02 | 11.1500 | 11.3700 | 11.1500 | 11.1700 | +1.638% | 3,381,197 | -14.503% | |
| 2026-07-01 | 10.7800 | 11.3000 | 10.7600 | 10.9900 | +1.384% | 3,240,840 | -13.103% | |
| 2026-06-30 | 10.8900 | 10.9200 | 10.7200 | 10.8400 | -0.459% | 2,527,488 | -11.900% | |
| 2026-06-29 | 11.0000 | 11.0300 | 10.7000 | 10.8900 | -0.910% | 3,506,348 | -12.305% | |
| 2026-06-26 | 10.6800 | 11.1350 | 10.6800 | 10.9900 | +1.854% | 8,846,002 | -13.103% | |
| 2026-06-25 | 10.8300 | 10.9450 | 10.6600 | 10.7900 | -0.277% | 3,338,171 | -11.492% | |
| 2026-06-24 | 10.7630 | 11.1050 | 10.7630 | 10.8200 | +0.933% | 3,937,858 | -11.738% | |
| 2026-06-23 | 10.5700 | 10.8800 | 10.5700 | 10.7200 | -0.186% | 3,365,250 | -10.914% | |
| 2026-06-22 | 10.5700 | 10.9050 | 10.5200 | 10.7400 | +1.416% | 4,103,029 | -11.080% | |
| 2026-06-18 | 10.8000 | 10.9450 | 10.5650 | 10.5900 | -1.671% | 4,983,126 | -9.821% | |
| 2026-06-17 | 10.8500 | 11.4300 | 10.7450 | 10.7700 | -2.002% | 3,665,307 | -11.328% | |
| 2026-06-16 | 10.9800 | 11.0700 | 10.8000 | 10.9900 | 0.000% | 4,040,532 | -13.103% | |
| 2026-06-15 | 11.6500 | 11.7600 | 10.9550 | 10.9900 | -2.398% | 3,566,232 | -13.103% | |
| 2026-06-12 | 11.3400 | 11.4000 | 11.1800 | 11.2600 | +0.089% | 3,388,780 | -15.187% | |
| 2026-06-11 | 10.6500 | 11.2600 | 10.6300 | 11.2500 | +6.132% | 3,532,491 | -15.111% | |
| 2026-06-10 | 10.6300 | 10.9600 | 10.5590 | 10.6000 | -0.563% | 5,234,097 | -9.906% | |
| 2026-06-09 | 10.6700 | 10.8250 | 10.4650 | 10.6600 | +0.851% | 3,592,087 | -10.413% | |
| 2026-06-08 | 10.3600 | 10.6600 | 10.3600 | 10.5700 | +1.635% | 4,651,408 | -9.650% | |
| 2026-06-05 | 10.6500 | 11.0100 | 10.3700 | 10.4000 | -3.346% | 4,506,494 | -8.173% | |
| 2026-06-04 | 10.7700 | 10.8850 | 10.6500 | 10.7600 | +1.128% | 3,591,747 | -11.245% | |
| 2026-06-03 | 11.0000 | 11.0900 | 10.4250 | 10.6400 | -5.338% | 8,659,258 | -10.244% | |
| 2026-06-02 | 11.5100 | 11.5550 | 11.1550 | 11.2400 | -3.849% | 5,907,512 | -15.036% | |
| 2026-06-01 | 11.5000 | 11.7000 | 11.3600 | 11.6900 | +2.096% | 3,291,193 | -18.306% | |
| 2026-05-29 | 11.3300 | 11.4800 | 11.2300 | 11.4500 | +1.059% | 7,940,555 | -16.594% | |
| 2026-05-28 | 11.2500 | 11.4950 | 11.1550 | 11.3300 | -0.176% | 3,613,203 | -15.711% | |
| 2026-05-27 | 11.4100 | 11.8450 | 11.3350 | 11.3500 | +0.531% | 6,193,363 | -15.859% | |
| 2026-05-26 | 11.1500 | 11.3150 | 11.0100 | 11.2900 | +2.636% | 6,498,474 | -15.412% | |
| 2026-05-22 | 11.0200 | 11.1350 | 10.8300 | 11.0000 | -0.901% | 5,683,046 | -13.182% | |
| 2026-05-21 | 10.8900 | 11.4200 | 10.8800 | 11.1000 | +0.452% | 5,703,907 | -13.964% | |
| 2026-05-20 | 10.3900 | 11.0900 | 10.3500 | 11.0500 | +7.386% | 9,886,300 | -13.575% | |
| 2026-05-19 | 10.1900 | 10.4900 | 10.0700 | 10.2900 | +0.784% | 8,490,679 | -7.191% | |
| 2026-05-18 | 9.5100 | 10.2650 | 9.5100 | 10.2100 | +6.243% | 8,885,844 | -6.464% | |
| 2026-05-15 | 9.9750 | 10.3100 | 9.4525 | 9.6100 | -0.928% | 12,962,394 | -0.624% | |
| 2026-05-14 | 9.8400 | 9.8800 | 9.6000 | 9.7000 | +0.103% | 9,771,236 | -1.546% | |
| 2026-05-13 | 10.1020 | 10.2850 | 9.6601 | 9.6900 | -6.647% | 10,896,757 | -1.445% | |
| 2026-05-12 | 10.4200 | 10.4470 | 10.2000 | 10.3800 | -0.384% | 4,830,812 | -7.996% | |
| 2026-05-11 | 10.7500 | 10.7600 | 10.2550 | 10.4200 | -3.250% | 5,548,019 | -8.349% | |
| 2026-05-08 | 11.1200 | 11.2600 | 10.7550 | 10.7700 | -2.446% | 4,744,210 | -11.328% | |
| 2026-05-07 | 11.4000 | 11.4000 | 10.9600 | 11.0400 | -2.902% | 6,117,015 | -13.496% | |
| 2026-05-06 | 11.2700 | 11.5200 | 11.2100 | 11.3700 | +2.617% | 4,173,631 | -16.007% | |
| 2026-05-05 | 11.0000 | 11.0900 | 10.8450 | 11.0800 | +2.214% | 5,539,317 | -13.809% | |
| 2026-05-04 | 11.1000 | 11.2700 | 10.7400 | 10.8400 | -2.254% | 4,467,157 | -11.900% | |
| 2026-05-01 | 11.0400 | 11.1900 | 10.9700 | 11.0900 | +1.002% | 4,161,257 | -13.886% | |
| 2026-04-30 | 10.8500 | 11.0800 | 10.8000 | 10.9800 | +1.198% | 8,785,675 | -13.024% | |
| 2026-04-29 | 11.2700 | 11.3500 | 10.8300 | 10.8500 | -6.947% | 8,001,168 | -11.982% | |
| 2026-04-28 | 11.8900 | 11.9600 | 11.5800 | 11.6600 | -2.752% | 4,876,597 | -18.096% | |
| 2026-04-27 | 12.2300 | 12.3600 | 11.9050 | 11.9900 | -1.882% | 5,007,067 | -20.350% | |
| 2026-04-24 | 12.2200 | 12.3200 | 11.7400 | 12.2200 | -16.014% | 9,374,965 | -21.849% | Div $2.530 |
| 2026-04-23 | 14.9000 | 15.0400 | 14.3300 | 14.5500 | -3.515% | 8,755,118 | -34.364% | |
| 2026-04-22 | 15.4800 | 15.7300 | 14.8850 | 15.0800 | -2.521% | 4,773,194 | -36.671% | |
| 2026-04-21 | 15.5000 | 15.6900 | 15.2950 | 15.4700 | +0.455% | 4,241,125 | -38.268% | |
| 2026-04-20 | 15.1000 | 15.4400 | 14.8400 | 15.4000 | +1.987% | 5,264,233 | -37.987% | |
| 2026-04-17 | 15.5000 | 15.8100 | 14.8700 | 15.1000 | -1.243% | 6,432,813 | -36.755% | |
| 2026-04-16 | 14.9150 | 15.3750 | 14.7831 | 15.2900 | +2.480% | 5,557,723 | -37.541% | |
| 2026-04-15 | 15.2700 | 15.3700 | 14.6700 | 14.9200 | +2.122% | 10,370,901 | -35.992% | |
| 2026-04-14 | 14.8600 | 15.0500 | 14.3850 | 14.6100 | -1.150% | 5,008,153 | -34.634% | |
| 2026-04-13 | 13.8500 | 14.8750 | 13.7800 | 14.7800 | +5.121% | 5,744,653 | -35.386% | |
| 2026-04-10 | 14.0500 | 14.3000 | 13.7600 | 14.0600 | +0.142% | 4,143,211 | -32.077% | |
| 2026-04-09 | 14.1000 | 14.2500 | 13.6300 | 14.0400 | -0.142% | 3,980,809 | -31.980% | |
| 2026-04-08 | 14.7900 | 14.8500 | 13.8750 | 14.0600 | +1.737% | 3,433,426 | -32.077% | |
| 2026-04-07 | 14.1500 | 14.2550 | 13.5400 | 13.8200 | -3.153% | 3,389,229 | -30.897% | |
| 2026-04-06 | 13.8900 | 14.3150 | 13.8900 | 14.2700 | +2.294% | 2,584,762 | -33.076% | |
| 2026-04-02 | 13.9600 | 14.3400 | 13.7000 | 13.9500 | -2.855% | 2,421,268 | -31.541% | |
| 2026-04-01 | 14.3700 | 14.5600 | 14.1900 | 14.3600 | +1.700% | 3,004,546 | -33.496% | |
| 2026-03-31 | 13.8100 | 14.2600 | 13.6500 | 14.1200 | +3.900% | 4,624,018 | -32.365% | |
| 2026-03-30 | 13.6400 | 13.7900 | 13.3900 | 13.5900 | +0.966% | 8,432,147 | -29.728% | |
| 2026-03-27 | 13.8000 | 14.1000 | 13.3900 | 13.4600 | -3.857% | 7,068,804 | -29.049% | |
| 2026-03-26 | 14.0200 | 14.3900 | 13.9600 | 14.0000 | -2.507% | 3,947,891 | -31.786% | |
| 2026-03-25 | 14.2400 | 14.5600 | 14.1400 | 14.3600 | +2.718% | 2,899,834 | -33.496% | |
| 2026-03-24 | 13.8100 | 14.3000 | 13.6600 | 13.9800 | -0.569% | 2,171,634 | -31.688% | |
| 2026-03-23 | 13.6600 | 14.2100 | 13.4800 | 14.0600 | +5.318% | 3,609,257 | -32.077% | |
| 2026-03-20 | 13.6800 | 13.6950 | 13.1000 | 13.3500 | -3.540% | 6,501,992 | -28.464% | |
| 2026-03-19 | 13.4900 | 13.8900 | 13.4350 | 13.8400 | -0.360% | 4,652,828 | -30.997% | |
| 2026-03-18 | 13.8280 | 14.0150 | 13.7300 | 13.8900 | -0.072% | 3,044,077 | -31.246% | |
| 2026-03-17 | 14.1900 | 14.3400 | 13.8700 | 13.9000 | -0.785% | 2,297,107 | -31.295% | |
| 2026-03-16 | 14.0300 | 14.1950 | 13.8800 | 14.0100 | +1.448% | 3,660,158 | -31.834% | |
| 2026-03-13 | 13.9000 | 14.3800 | 13.7300 | 13.8100 | -0.217% | 5,267,496 | -30.847% | |
| 2026-03-12 | 14.1200 | 14.1500 | 13.6800 | 13.8400 | -4.880% | 7,033,953 | -30.997% | |
| 2026-03-11 | 14.0500 | 14.5800 | 14.0400 | 14.5500 | +3.265% | 5,166,149 | -34.364% | |
| 2026-03-10 | 13.9700 | 14.3600 | 13.8000 | 14.0900 | +1.586% | 4,609,831 | -32.221% | |
| 2026-03-09 | 13.4500 | 13.9250 | 13.2900 | 13.8700 | +1.093% | 5,550,684 | -31.146% | |
| 2026-03-06 | 13.4200 | 13.8300 | 13.3600 | 13.7200 | -0.508% | 5,593,174 | -30.394% | |
| 2026-03-05 | 13.8600 | 14.3400 | 13.6100 | 13.7900 | -3.499% | 7,203,896 | -30.747% | |
| 2026-03-04 | 14.6300 | 14.7900 | 14.1750 | 14.2900 | +4.079% | 9,195,892 | -33.170% | |
| 2026-03-03 | 14.6750 | 15.2700 | 13.4800 | 13.7300 | -19.378% | 22,118,933 | -30.444% | |
| 2026-03-02 | 16.2500 | 17.3400 | 16.1100 | 17.0300 | +1.369% | 8,168,519 | -43.922% | |
| 2026-02-27 | 16.4900 | 16.8900 | 16.4400 | 16.8000 | +0.239% | 5,220,688 | -43.155% | |
| 2026-02-26 | 16.8000 | 16.8500 | 16.2800 | 16.7600 | -0.652% | 4,671,669 | -43.019% | |
| 2026-02-25 | 17.1100 | 17.2500 | 16.7250 | 16.8700 | -1.230% | 2,920,846 | -43.391% | |
| 2026-02-24 | 16.6500 | 17.1850 | 16.4800 | 17.0800 | +2.521% | 4,413,921 | -44.087% | |
| 2026-02-23 | 17.3500 | 17.6000 | 16.6250 | 16.6600 | -6.035% | 4,300,188 | -42.677% | |
| 2026-02-20 | 16.8400 | 17.7700 | 16.8350 | 17.7300 | +4.356% | 4,489,582 | -46.136% | |
| 2026-02-19 | 16.3100 | 17.1900 | 16.2700 | 16.9900 | +3.283% | 2,899,915 | -43.790% | |
| 2026-02-18 | 16.5600 | 16.8700 | 16.3950 | 16.4500 | -0.061% | 3,549,155 | -41.945% | |
| 2026-02-17 | 16.8600 | 17.1000 | 16.1800 | 16.4600 | -2.372% | 4,543,649 | -41.981% | |
| 2026-02-13 | 16.4300 | 16.8600 | 16.1900 | 16.8600 | +0.657% | 4,792,688 | -43.357% | |
| 2026-02-12 | 17.6500 | 17.7502 | 16.4800 | 16.7500 | -5.207% | 4,724,318 | -42.985% | |
| 2026-02-11 | 18.1500 | 18.1800 | 17.3700 | 17.6700 | -0.842% | 7,258,055 | -45.954% | |
| 2026-02-10 | 17.9900 | 18.1900 | 17.6950 | 17.8200 | -0.945% | 4,452,391 | -46.409% | |
| 2026-02-09 | 17.4000 | 18.1350 | 16.9075 | 17.9900 | +5.328% | 6,853,674 | -46.915% | |
| 2026-02-06 | 16.4000 | 17.0900 | 15.8500 | 17.0800 | +5.497% | 4,591,959 | -44.087% | |
| 2026-02-05 | 16.4700 | 16.8700 | 15.8450 | 16.1900 | -0.857% | 5,602,282 | -41.013% | |
| 2026-02-04 | 16.7500 | 16.8400 | 16.0350 | 16.3300 | -2.507% | 5,247,997 | -41.519% | |
| 2026-02-03 | 17.0700 | 17.5400 | 16.5100 | 16.7500 | -1.092% | 7,068,614 | -42.985% | |
| 2026-02-02 | 16.2700 | 17.0550 | 16.1500 | 16.9350 | +4.926% | 5,208,822 | -43.608% | |
| 2026-01-30 | 16.4600 | 16.5900 | 15.8250 | 16.1400 | -3.469% | 8,764,502 | -40.830% | |
| 2026-01-29 | 17.0800 | 17.2807 | 16.2900 | 16.7200 | -1.589% | 7,972,290 | -42.883% | |
| 2026-01-28 | 16.7700 | 17.0400 | 16.3800 | 16.9900 | +2.411% | 5,657,329 | -43.790% | |
| 2026-01-27 | 16.6000 | 16.9800 | 16.3650 | 16.5900 | +1.904% | 5,078,244 | -42.435% | |
| 2026-01-26 | 16.0500 | 16.4600 | 15.9500 | 16.2800 | +1.814% | 3,854,340 | -41.339% | |
| 2026-01-23 | 15.9550 | 16.1406 | 15.8000 | 15.9900 | -0.591% | 4,412,445 | -40.275% | |
| 2026-01-22 | 15.1900 | 16.1550 | 15.1900 | 16.0850 | +7.808% | 9,303,560 | -40.628% | |
| 2026-01-21 | 14.7000 | 15.2800 | 14.6500 | 14.9200 | +2.613% | 4,667,806 | -35.992% | |
| 2026-01-20 | 14.1300 | 14.8000 | 14.1050 | 14.5400 | +0.345% | 4,591,526 | -34.319% | |
| 2026-01-16 | 14.7400 | 14.8000 | 14.4250 | 14.4900 | -2.095% | 2,982,840 | -34.092% | |
| 2026-01-15 | 14.5250 | 15.0200 | 14.2800 | 14.8000 | +2.778% | 4,818,582 | -35.473% | |
| 2026-01-14 | 14.5000 | 14.7000 | 14.1800 | 14.4000 | -0.690% | 4,831,121 | -33.681% | |
| 2026-01-13 | 14.7900 | 14.8400 | 14.3900 | 14.5000 | -2.880% | 3,815,685 | -34.138% | |
| 2026-01-12 | 14.7400 | 15.0400 | 14.6300 | 14.9300 | +0.269% | 2,419,453 | -36.035% | |
| 2026-01-09 | 14.6500 | 15.0800 | 14.6500 | 14.8900 | +1.777% | 5,227,148 | -35.863% | |
| 2026-01-08 | 14.0100 | 14.8300 | 14.0000 | 14.6300 | +3.980% | 8,772,528 | -34.723% | |
| 2026-01-07 | 14.4100 | 14.4500 | 13.7640 | 14.0700 | -6.883% | 12,511,739 | -32.125% | |
| 2026-01-06 | 15.2750 | 15.6000 | 14.9300 | 15.1100 | -0.396% | 4,861,377 | -36.797% | |
| 2026-01-05 | 14.6300 | 15.2900 | 14.4700 | 15.1700 | +3.268% | 3,076,184 | -37.047% | |
| 2026-01-02 | 14.9600 | 15.0600 | 14.6000 | 14.6900 | -0.676% | 2,395,945 | -34.990% | |
| 2025-12-31 | 15.0000 | 15.0250 | 14.7200 | 14.7900 | -1.793% | 1,963,449 | -35.429% | |
| 2025-12-30 | 15.0050 | 15.2800 | 14.8200 | 15.0600 | +1.482% | 2,599,115 | -36.587% | |
| 2025-12-29 | 14.7900 | 14.9300 | 14.7000 | 14.8400 | +0.067% | 2,993,513 | -35.647% | |
| 2025-12-26 | 14.6200 | 14.9900 | 14.5850 | 14.8300 | +1.091% | 2,649,325 | -35.604% | |
| 2025-12-24 | 14.6700 | 14.7900 | 14.5900 | 14.6700 | -0.407% | 1,537,147 | -34.901% | |
| 2025-12-23 | 14.5900 | 15.1900 | 14.4700 | 14.7300 | +4.173% | 5,834,688 | -35.166% | |
| 2025-12-22 | 14.1600 | 14.2600 | 13.8300 | 14.1400 | -1.119% | 3,953,679 | -32.461% | |
| 2025-12-19 | 14.4600 | 14.7700 | 14.2300 | 14.3000 | -0.901% | 5,855,524 | -33.217% | |
| 2025-12-18 | 14.5300 | 14.6750 | 14.2907 | 14.4300 | +0.208% | 4,146,900 | -33.818% | |
| 2025-12-17 | 14.5300 | 14.6900 | 14.3100 | 14.4000 | -1.840% | 8,735,782 | -33.681% | |
| 2025-12-16 | 15.0900 | 15.1000 | 14.5300 | 14.6700 | -4.055% | 6,790,429 | -34.901% | |
| 2025-12-15 | 15.6900 | 15.8000 | 15.2700 | 15.2900 | -1.418% | 5,992,471 | -37.541% | |
| 2025-12-12 | 15.3100 | 15.6400 | 15.2600 | 15.5100 | +1.838% | 6,613,820 | -38.427% | |
| 2025-12-11 | 14.8700 | 15.3500 | 14.8700 | 15.2300 | +2.421% | 4,784,294 | -37.295% | |
| 2025-12-10 | 14.5400 | 15.0380 | 14.4000 | 14.8700 | +1.710% | 4,340,770 | -35.777% | |
| 2025-12-09 | 14.5700 | 14.7200 | 14.4200 | 14.6200 | -1.747% | 5,729,218 | -34.679% | |
| 2025-12-08 | 14.9056 | 15.2000 | 14.7100 | 14.8800 | +1.362% | 5,961,609 | -35.820% | |
| 2025-12-05 | 15.7600 | 16.1165 | 14.4600 | 14.6800 | -6.675% | 14,473,561 | -34.946% | |
| 2025-12-04 | 15.9000 | 16.0800 | 14.8916 | 15.7300 | -0.064% | 16,820,456 | -39.288% | |
| 2025-12-03 | 17.4800 | 17.5000 | 15.6950 | 15.7400 | -9.748% | 10,225,553 | -39.327% | |
| 2025-12-02 | 16.9600 | 17.8150 | 16.9100 | 17.4400 | +4.057% | 7,530,470 | -45.241% | |
| 2025-12-01 | 16.5412 | 16.8350 | 16.5200 | 16.7600 | -0.534% | 4,455,326 | -43.019% | |
| 2025-11-28 | 15.9600 | 17.1356 | 15.9300 | 16.8500 | +5.775% | 6,425,058 | -43.323% | |
| 2025-11-26 | 15.5300 | 16.0250 | 15.5100 | 15.9300 | +2.708% | 4,859,098 | -40.050% | |
| 2025-11-25 | 15.1400 | 15.5700 | 15.1000 | 15.5100 | +2.851% | 6,936,704 | -38.427% | |
| 2025-11-24 | 15.2250 | 15.7950 | 15.0300 | 15.0800 | +0.735% | 44,620,792 | -36.671% | |
| 2025-11-21 | 14.7400 | 15.0100 | 14.5400 | 14.9700 | +1.975% | 8,442,708 | -36.206% | |
| 2025-11-20 | 16.1400 | 16.3200 | 14.6400 | 14.6800 | -7.147% | 10,764,393 | -34.946% | |
| 2025-11-19 | 16.0300 | 16.1800 | 15.7300 | 15.8100 | -1.187% | 6,542,023 | -39.595% | |
| 2025-11-18 | 16.0500 | 16.3300 | 15.9100 | 16.0000 | -0.929% | 6,805,887 | -40.312% | |
| 2025-11-17 | 16.5800 | 16.9000 | 16.0850 | 16.1500 | -3.697% | 5,844,325 | -40.867% | |
| 2025-11-14 | 16.6900 | 17.1200 | 16.6900 | 16.7700 | -0.593% | 4,611,147 | -43.053% | |
| 2025-11-13 | 17.5800 | 17.5800 | 16.5400 | 16.8700 | -3.875% | 10,171,175 | -43.391% | |
| 2025-11-12 | 17.7400 | 18.0200 | 17.4900 | 17.5500 | -0.735% | 4,839,044 | -45.584% | |
| 2025-11-11 | 17.1700 | 18.3813 | 17.1700 | 17.6800 | +3.151% | 7,704,141 | -45.984% | |
| 2025-11-10 | 17.1850 | 17.5150 | 17.0600 | 17.1400 | +1.842% | 5,762,487 | -44.282% | |
| 2025-11-07 | 17.1700 | 17.5750 | 16.2950 | 16.8300 | -10.811% | 18,615,938 | -43.256% | |
| 2025-11-06 | 19.0800 | 19.2800 | 18.7500 | 18.8700 | -0.893% | 6,907,727 | -49.391% | |
| 2025-11-05 | 19.0000 | 19.4550 | 18.7800 | 19.0400 | +1.169% | 5,348,478 | -49.842% | |
| 2025-11-04 | 18.6700 | 19.0450 | 18.3900 | 18.8200 | -1.052% | 3,969,202 | -49.256% | |
| 2025-11-03 | 19.0200 | 19.3600 | 18.7600 | 19.0200 | +0.053% | 4,119,639 | -49.790% | |
| 2025-10-31 | 18.6600 | 19.0900 | 18.5901 | 19.0100 | +1.712% | 3,976,679 | -49.763% | |
| 2025-10-30 | 18.8200 | 19.1650 | 18.6700 | 18.6900 | -1.941% | 2,931,532 | -48.903% | |
| 2025-10-29 | 19.2100 | 19.6400 | 18.9600 | 19.0600 | -0.987% | 4,103,895 | -49.895% | |
| 2025-10-28 | 19.2800 | 19.3200 | 19.0450 | 19.2500 | -0.722% | 2,453,212 | -50.390% | |
| 2025-10-27 | 19.3200 | 19.4900 | 19.0500 | 19.3900 | +2.053% | 4,326,257 | -50.748% | |
| 2025-10-24 | 19.0300 | 19.4385 | 18.9550 | 19.0000 | +0.636% | 3,196,638 | -49.737% | |
| 2025-10-23 | 18.1800 | 18.9250 | 18.1550 | 18.8800 | +3.850% | 5,914,305 | -49.417% | |
| 2025-10-22 | 18.3000 | 18.3700 | 18.0100 | 18.1800 | -0.493% | 3,534,704 | -47.470% | |
| 2025-10-21 | 18.4700 | 18.7300 | 18.2600 | 18.2700 | -2.064% | 2,076,692 | -47.729% | |
| 2025-10-20 | 18.0900 | 18.7650 | 17.9700 | 18.6550 | +4.451% | 3,484,761 | -48.807% | |
| 2025-10-17 | 17.4520 | 17.9650 | 17.3200 | 17.8600 | +1.133% | 2,649,670 | -46.529% | |
| 2025-10-16 | 17.9600 | 18.1600 | 17.6100 | 17.6600 | -1.725% | 2,881,872 | -45.923% | |
| 2025-10-15 | 17.2500 | 18.0500 | 17.1046 | 17.9700 | +5.706% | 4,150,713 | -46.856% | |
| 2025-10-14 | 16.7150 | 17.3150 | 16.6300 | 17.0000 | -0.176% | 3,091,918 | -43.824% | |
| 2025-10-13 | 17.4800 | 17.4800 | 16.8750 | 17.0300 | -1.218% | 4,669,989 | -43.922% | |
| 2025-10-10 | 17.9000 | 18.0950 | 17.0300 | 17.2400 | -3.687% | 4,730,402 | -44.606% | |
| 2025-10-09 | 18.1000 | 18.2000 | 17.7550 | 17.9000 | -1.432% | 3,479,933 | -46.648% | |
| 2025-10-08 | 17.8500 | 18.3099 | 17.7401 | 18.1600 | +2.599% | 3,189,099 | -47.412% | |
| 2025-10-07 | 17.9900 | 18.0600 | 17.4550 | 17.7000 | -1.007% | 6,390,172 | -46.045% | |
| 2025-10-06 | 18.0000 | 18.1800 | 17.8800 | 17.8800 | -0.501% | 3,393,545 | -46.588% | |
| 2025-10-03 | 18.1600 | 18.2800 | 17.7800 | 17.9700 | -1.264% | 3,066,892 | -46.856% | |
| 2025-10-02 | 18.2900 | 18.4400 | 17.8650 | 18.2000 | +0.055% | 5,851,080 | -47.527% | |
| 2025-10-01 | 18.8000 | 19.0800 | 17.9600 | 18.1900 | -3.808% | 7,286,863 | -47.499% | |
| 2025-09-30 | 19.4780 | 19.9500 | 18.8600 | 18.9100 | -2.826% | 7,271,400 | -49.498% | |
| 2025-09-29 | 19.2100 | 19.4700 | 19.1200 | 19.4600 | +3.953% | 4,639,436 | -50.925% | |
| 2025-09-26 | 18.7200 | 19.0150 | 18.5400 | 18.7200 | +0.808% | 5,684,226 | -48.985% | |
| 2025-09-25 | 18.5500 | 18.9350 | 18.4501 | 18.5700 | -1.066% | 3,870,781 | -48.573% | |
| 2025-09-24 | 19.1000 | 19.2300 | 18.4350 | 18.7700 | -1.984% | 4,554,071 | -49.121% | |
| 2025-09-23 | 19.2000 | 19.5250 | 19.0050 | 19.1500 | -0.156% | 5,433,404 | -50.131% | |
| 2025-09-22 | 19.4100 | 19.4250 | 18.9800 | 19.1800 | -1.134% | 6,557,068 | -50.209% | |
| 2025-09-19 | 18.9600 | 19.6200 | 18.9200 | 19.4000 | +1.147% | 6,755,425 | -50.773% | |
| 2025-09-18 | 18.8800 | 19.2300 | 18.7706 | 19.1800 | +0.841% | 8,270,240 | -50.209% | |
| 2025-09-17 | 18.9500 | 19.3850 | 18.7450 | 19.0200 | +1.009% | 4,745,047 | -49.790% | |
| 2025-09-16 | 18.8700 | 18.9900 | 18.5800 | 18.8300 | +0.965% | 6,294,186 | -49.283% | |
| 2025-09-15 | 18.4450 | 18.7750 | 18.3550 | 18.6500 | +1.968% | 5,652,005 | -48.794% | |
| 2025-09-12 | 18.3000 | 18.4000 | 18.0507 | 18.2900 | +0.938% | 4,049,007 | -47.786% | |
| 2025-09-11 | 17.6800 | 18.2650 | 17.6700 | 18.1200 | +2.838% | 4,036,676 | -47.296% | |
| 2025-09-10 | 17.8500 | 17.9600 | 17.5900 | 17.6200 | -1.289% | 4,000,673 | -45.800% | |
| 2025-09-09 | 17.3200 | 18.1500 | 17.2800 | 17.8500 | +3.418% | 8,466,490 | -46.499% | |
| 2025-09-08 | 17.4700 | 17.4880 | 16.8500 | 17.2600 | -0.231% | 4,978,491 | -44.670% | |
| 2025-09-05 | 16.7650 | 17.4400 | 16.7650 | 17.3000 | +4.785% | 5,292,492 | -44.798% | |
| 2025-09-04 | 16.3200 | 16.6100 | 15.9600 | 16.5100 | +0.794% | 3,170,885 | -42.156% | |
| 2025-09-03 | 16.1900 | 16.5200 | 16.1601 | 16.3800 | +0.614% | 2,694,935 | -41.697% | |
| 2025-09-02 | 16.1100 | 16.4900 | 16.0200 | 16.2800 | -1.154% | 3,914,472 | -41.339% | |
| 2025-08-29 | 16.7700 | 16.8200 | 16.3850 | 16.4700 | -0.783% | 3,497,327 | -42.016% | |
| 2025-08-28 | 16.0000 | 16.7700 | 15.9700 | 16.6000 | +4.271% | 6,581,589 | -42.470% | |
| 2025-08-27 | 15.5600 | 15.9400 | 15.4300 | 15.9200 | +1.595% | 2,707,765 | -40.013% | |
| 2025-08-26 | 15.3850 | 15.7000 | 15.3600 | 15.6700 | +1.621% | 3,374,962 | -39.056% | |
| 2025-08-25 | 15.3500 | 15.5500 | 15.2400 | 15.4200 | +0.456% | 4,606,852 | -38.067% | |
| 2025-08-22 | 14.9000 | 15.3750 | 14.9000 | 15.3500 | +3.506% | 4,191,654 | -37.785% | |
| 2025-08-21 | 14.7200 | 14.8700 | 14.4400 | 14.8300 | +0.135% | 4,551,914 | -35.604% | |
| 2025-08-20 | 14.9400 | 15.1700 | 14.7050 | 14.8100 | -0.804% | 4,591,994 | -35.517% | |
| 2025-08-19 | 15.3700 | 15.3700 | 14.8900 | 14.9300 | -3.303% | 5,646,184 | -36.035% | |
| 2025-08-18 | 15.6200 | 15.7100 | 15.3450 | 15.4400 | -0.899% | 4,117,354 | -38.148% | |
| 2025-08-15 | 15.4900 | 16.0050 | 15.4500 | 15.5800 | +1.697% | 4,767,647 | -38.703% | |
| 2025-08-14 | 15.3900 | 15.6000 | 15.0600 | 15.3200 | -2.420% | 5,505,670 | -37.663% | |
| 2025-08-13 | 15.3400 | 15.7900 | 15.2108 | 15.7000 | +3.357% | 4,926,724 | -39.172% | |
| 2025-08-12 | 14.3500 | 15.3550 | 14.3500 | 15.1900 | +6.224% | 5,522,632 | -37.130% | |
| 2025-08-11 | 14.4450 | 14.4900 | 14.2150 | 14.3000 | -0.970% | 5,048,053 | -33.217% | |
| 2025-08-08 | 14.7500 | 15.1050 | 13.9200 | 14.4400 | +6.963% | 11,703,571 | -33.864% | |
| 2025-08-07 | 13.5400 | 13.6800 | 13.1900 | 13.5000 | +0.671% | 7,685,258 | -29.259% | |
| 2025-08-06 | 12.9300 | 13.5400 | 12.9100 | 13.4100 | +4.439% | 6,570,128 | -28.784% | |
| 2025-08-05 | 12.7350 | 13.0000 | 12.6100 | 12.8400 | +0.548% | 3,446,845 | -25.623% | |
| 2025-08-04 | 12.7150 | 12.8600 | 12.6300 | 12.7700 | +1.591% | 3,262,540 | -25.215% | |
| 2025-08-01 | 12.6900 | 12.9150 | 12.5350 | 12.5700 | -1.643% | 2,838,214 | -24.025% | |
| 2025-07-31 | 12.9300 | 12.9592 | 12.7150 | 12.7800 | -1.313% | 4,022,303 | -25.274% | |
| 2025-07-30 | 13.0900 | 13.1900 | 12.8700 | 12.9500 | -1.333% | 4,640,545 | -26.255% | |
| 2025-07-29 | 13.2200 | 13.2498 | 13.0600 | 13.1250 | -0.493% | 2,729,148 | -27.238% | |
| 2025-07-28 | 13.3700 | 13.4300 | 13.1400 | 13.1900 | -1.420% | 2,649,786 | -27.597% | |
| 2025-07-25 | 13.3900 | 13.4600 | 13.2450 | 13.3800 | +0.300% | 3,189,857 | -28.625% | |
| 2025-07-24 | 13.8400 | 13.9000 | 13.3300 | 13.3400 | -5.188% | 5,204,161 | -28.411% | |
| 2025-07-23 | 14.1100 | 14.2100 | 13.6510 | 14.0700 | +0.357% | 5,017,009 | -32.125% | |
| 2025-07-22 | 14.0000 | 14.2700 | 13.7100 | 14.0200 | +4.083% | 8,420,434 | -31.883% | |
| 2025-07-21 | 13.7300 | 13.8400 | 13.3800 | 13.4700 | -1.463% | 5,918,813 | -29.102% | |
| 2025-07-18 | 14.9800 | 14.9900 | 13.6500 | 13.6700 | -8.317% | 7,409,383 | -30.139% | |
| 2025-07-17 | 15.0400 | 15.1800 | 14.6650 | 14.9100 | -0.467% | 4,805,846 | -35.949% | |
| 2025-07-16 | 15.1350 | 15.1350 | 14.6600 | 14.9800 | +0.740% | 4,597,890 | -36.248% | |
| 2025-07-15 | 15.2500 | 15.3700 | 14.8600 | 14.8700 | -1.978% | 3,190,217 | -35.777% | |
| 2025-07-14 | 15.4900 | 15.5400 | 14.9200 | 15.1700 | -1.939% | 3,352,018 | -37.047% | |
| 2025-07-11 | 15.9000 | 16.1300 | 15.4100 | 15.4700 | -3.433% | 5,216,806 | -38.268% | |
| 2025-07-10 | 16.1900 | 16.2499 | 15.8400 | 16.0200 | -3.668% | 4,828,530 | -40.387% | |
| 2025-07-09 | 16.3100 | 16.6800 | 16.2450 | 16.6300 | +1.962% | 5,559,930 | -42.574% | |
| 2025-07-08 | 16.1700 | 16.3500 | 15.9850 | 16.3100 | +1.874% | 5,693,430 | -41.447% | |
| 2025-07-07 | 16.0800 | 16.1000 | 15.7450 | 16.0100 | -1.051% | 4,352,682 | -40.350% | |
| 2025-07-03 | 15.9000 | 16.2000 | 15.8100 | 16.1800 | +1.125% | 2,086,540 | -40.977% | |
| 2025-07-02 | 16.0400 | 16.3150 | 15.6400 | 16.0000 | -0.867% | 5,861,335 | -40.312% | |
| 2025-07-01 | 16.0300 | 16.1500 | 15.8100 | 16.1400 | +0.623% | 5,193,865 | -40.830% | |
| 2025-06-30 | 15.4500 | 16.1100 | 15.4000 | 16.0400 | +4.427% | 5,793,003 | -40.461% | |
| 2025-06-27 | 14.8900 | 15.4100 | 14.8600 | 15.3600 | +2.742% | 14,193,526 | -37.826% | |
| 2025-06-26 | 15.5000 | 15.5000 | 14.9300 | 14.9500 | -2.669% | 5,129,058 | -36.120% | |
| 2025-06-25 | 15.6900 | 15.7700 | 15.2320 | 15.3600 | -2.600% | 4,668,232 | -37.826% | |
| 2025-06-24 | 15.1000 | 15.7900 | 15.0505 | 15.7700 | +5.414% | 4,923,766 | -39.442% | |
| 2025-06-23 | 14.5000 | 14.9750 | 14.2900 | 14.9600 | +3.030% | 3,587,180 | -36.163% | |
| 2025-06-20 | 14.9100 | 14.9650 | 14.4200 | 14.5200 | -2.288% | 4,769,955 | -34.229% | |
| 2025-06-18 | 15.0000 | 15.0000 | 14.7025 | 14.8600 | -0.801% | 2,966,324 | -35.734% | |
| 2025-06-17 | 14.9900 | 15.2700 | 14.8800 | 14.9800 | -0.729% | 4,583,566 | -36.248% | |
| 2025-06-16 | 13.9600 | 15.1599 | 13.9050 | 15.0900 | +9.666% | 6,914,353 | -36.713% | |
| 2025-06-13 | 13.8050 | 13.9600 | 13.6050 | 13.7600 | -1.291% | 5,043,340 | -30.596% | |
| 2025-06-12 | 13.9200 | 14.3600 | 13.5200 | 13.9400 | -2.857% | 13,150,739 | -31.492% | |
| 2025-06-11 | 13.8700 | 14.3900 | 13.6115 | 14.3500 | +3.461% | 5,177,895 | -33.449% | |
| 2025-06-10 | 13.4400 | 13.8800 | 13.3750 | 13.8700 | +4.679% | 6,092,418 | -31.146% | |
| 2025-06-09 | 13.4600 | 13.5200 | 13.0500 | 13.2500 | -2.069% | 5,804,686 | -27.925% | |
| 2025-06-06 | 14.0150 | 14.0400 | 13.2150 | 13.5300 | -2.098% | 9,856,243 | -29.416% | |
| 2025-06-05 | 13.9400 | 14.0965 | 13.7000 | 13.8200 | -0.072% | 4,080,618 | -30.897% | |
| 2025-06-04 | 14.2000 | 14.5700 | 13.5600 | 13.8300 | -2.331% | 8,897,813 | -30.947% | |
| 2025-06-03 | 14.1200 | 14.3900 | 13.8600 | 14.1600 | +0.141% | 7,643,521 | -32.556% | |
| 2025-06-02 | 13.6800 | 14.1400 | 13.5800 | 14.1400 | +3.590% | 8,378,600 | -32.461% | |
| 2025-05-30 | 13.3600 | 13.6700 | 13.2747 | 13.6500 | +1.866% | 8,030,068 | -30.037% | |
| 2025-05-29 | 13.6100 | 13.7100 | 13.3250 | 13.4000 | +0.450% | 4,780,022 | -28.731% | |
| 2025-05-28 | 13.4000 | 13.5000 | 13.1400 | 13.3400 | -0.744% | 3,414,495 | -28.411% | |
| 2025-05-27 | 13.5100 | 13.6300 | 13.2800 | 13.4400 | +1.205% | 6,546,333 | -28.943% | |
| 2025-05-23 | 12.8850 | 13.4600 | 12.8000 | 13.2800 | -1.775% | 5,161,876 | -28.087% | |
| 2025-05-22 | 12.9400 | 14.0000 | 12.8650 | 13.5200 | +4.725% | 7,182,957 | -29.364% | |
| 2025-05-21 | 13.1800 | 13.3600 | 12.8450 | 12.9100 | -3.368% | 6,242,317 | -26.026% | |
| 2025-05-20 | 13.4400 | 13.4600 | 13.1701 | 13.3600 | -0.447% | 3,953,998 | -28.518% | |
| 2025-05-19 | 13.1300 | 13.5600 | 13.1100 | 13.4200 | +0.449% | 4,666,422 | -28.838% | |
| 2025-05-16 | 13.2200 | 13.4200 | 13.1300 | 13.3600 | +0.602% | 5,281,468 | -28.518% | |
| 2025-05-15 | 13.7220 | 13.9400 | 13.1100 | 13.2800 | -5.075% | 6,238,020 | -28.087% | |
| 2025-05-14 | 13.9100 | 14.3650 | 13.7500 | 13.9900 | +0.720% | 9,171,692 | -31.737% | |
| 2025-05-13 | 13.5400 | 13.9000 | 13.3100 | 13.8900 | +3.502% | 7,624,872 | -31.246% | |
| 2025-05-12 | 13.9700 | 14.0000 | 13.1650 | 13.4200 | -1.685% | 8,063,451 | -28.838% | |
| 2025-05-09 | 13.5000 | 13.6900 | 12.8000 | 13.6500 | -1.159% | 10,536,575 | -30.037% | |
| 2025-05-08 | 13.4000 | 13.8400 | 13.3500 | 13.8100 | +4.384% | 6,250,170 | -30.847% | |
| 2025-05-07 | 13.2550 | 13.3500 | 13.0907 | 13.2300 | -0.526% | 3,122,324 | -27.816% | |
| 2025-05-06 | 13.2600 | 13.5000 | 13.2050 | 13.3000 | -0.300% | 3,171,671 | -28.195% | |
| 2025-05-05 | 13.6900 | 13.7400 | 13.1000 | 13.3400 | -3.123% | 4,980,287 | -28.411% | |
| 2025-05-02 | 14.1600 | 14.2000 | 13.6500 | 13.7700 | -0.864% | 3,363,198 | -30.646% | |
| 2025-05-01 | 14.0600 | 14.0600 | 13.7800 | 13.8900 | -1.209% | 2,612,261 | -31.246% | |
| 2025-04-30 | 13.8100 | 14.0800 | 13.6358 | 14.0600 | -0.142% | 4,933,860 | -32.077% | |
| 2025-04-29 | 14.2400 | 14.3500 | 14.0500 | 14.0800 | -1.054% | 4,591,503 | -32.173% | |
| 2025-04-28 | 14.0000 | 14.4800 | 13.8570 | 14.2300 | +3.491% | 7,009,019 | -32.888% | |
| 2025-04-25 | 13.4300 | 13.7600 | 13.3400 | 13.7500 | +2.383% | 5,461,369 | -30.545% | |
| 2025-04-24 | 13.2500 | 13.4500 | 12.9300 | 13.4300 | +3.070% | 6,474,759 | -28.891% | |
| 2025-04-23 | 13.3100 | 13.3750 | 12.9400 | 13.0300 | -0.686% | 6,154,065 | -26.708% | |
| 2025-04-22 | 12.6400 | 13.1599 | 12.5400 | 13.1200 | +8.789% | 7,835,698 | -27.210% | |
| 2025-04-21 | 12.1400 | 12.3000 | 11.9500 | 12.0600 | -1.631% | 2,698,730 | -20.813% | |
| 2025-04-17 | 11.8900 | 12.2600 | 11.8300 | 12.2600 | +3.635% | 5,130,759 | -22.104% | |
| 2025-04-16 | 11.8600 | 12.0400 | 11.7200 | 11.8300 | -1.004% | 4,774,712 | -19.273% | |
| 2025-04-15 | 11.8400 | 12.0499 | 11.6250 | 11.9500 | +1.616% | 6,737,488 | -20.084% | |
| 2025-04-14 | 11.8500 | 11.8500 | 11.3903 | 11.7600 | 0.000% | 7,728,242 | -18.793% |