TENB
Tenable Holdings, Inc.
stockNASDAQ
Market OpenOct 5, 2026 11:41:07 AM EDT
38.14USD+3.501%(+1.29)1,031,235
38.12Bid38.16Ask0.04SpreadPre-marketOct 5, 2026 9:27:30 AM EDT
37.25USD+1.085%(+0.40)
TENB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 36.82 | 38.47 | 36.82 | 38.14 | +3.501% | 1,031,235 | 0.000% |
| 2026-10-02 | 36.49 | 37.24 | 36.15 | 36.85 | +2.049% | 2,044,897 | +3.501% |
| 2026-10-01 | 37.10 | 37.15 | 35.41 | 36.11 | -0.769% | 2,905,438 | +5.622% |
| 2026-09-30 | 34.99 | 37.53 | 34.92 | 36.39 | +4.001% | 5,168,192 | +4.809% |
| 2026-09-29 | 34.34 | 35.05 | 33.90 | 34.99 | +1.509% | 2,136,326 | +9.003% |
| 2026-09-28 | 32.69 | 34.92 | 32.49 | 34.47 | +2.926% | 3,488,494 | +10.647% |
| 2026-09-25 | 36.08 | 36.09 | 33.45 | 33.49 | -6.661% | 2,962,693 | +13.885% |
| 2026-09-24 | 36.23 | 36.68 | 35.77 | 35.88 | -0.966% | 1,834,251 | +6.299% |
| 2026-09-23 | 36.39 | 36.73 | 35.15 | 36.23 | +0.891% | 2,415,521 | +5.272% |
| 2026-09-22 | 36.88 | 37.00 | 35.13 | 35.91 | -0.801% | 2,752,790 | +6.210% |
| 2026-09-21 | 35.59 | 36.73 | 35.31 | 36.20 | +2.173% | 2,184,996 | +5.359% |
| 2026-09-18 | 36.06 | 36.38 | 34.87 | 35.43 | -1.747% | 5,659,494 | +7.649% |
| 2026-09-17 | 35.88 | 37.94 | 35.04 | 36.06 | -0.852% | 3,865,374 | +5.768% |
| 2026-09-16 | 36.86 | 38.15 | 35.96 | 36.37 | -4.516% | 6,591,736 | +4.867% |
| 2026-09-15 | 34.02 | 38.89 | 34.01 | 38.09 | +8.580% | 7,355,015 | +0.131% |
| 2026-09-14 | 30.92 | 35.13 | 30.89 | 35.08 | +16.506% | 11,928,312 | +8.723% |
| 2026-09-11 | 31.88 | 32.16 | 29.97 | 30.11 | -5.994% | 17,164,053 | +26.669% |
| 2026-09-10 | 32.41 | 33.94 | 31.72 | 32.03 | -4.871% | 4,914,261 | +19.076% |
| 2026-09-09 | 33.79 | 34.12 | 33.15 | 33.67 | -0.089% | 4,548,227 | +13.276% |
| 2026-09-08 | 33.68 | 34.55 | 32.84 | 33.70 | -1.606% | 3,409,947 | +13.175% |
| 2026-09-04 | 33.92 | 34.67 | 33.19 | 34.25 | -0.696% | 1,577,444 | +11.358% |
| 2026-09-03 | 34.80 | 35.16 | 33.19 | 34.49 | +0.730% | 2,606,443 | +10.583% |
| 2026-09-02 | 35.09 | 35.09 | 32.80 | 34.24 | -3.468% | 4,532,523 | +11.390% |
| 2026-09-01 | 37.26 | 38.08 | 35.27 | 35.47 | -7.025% | 3,149,873 | +7.527% |
| 2026-08-31 | 37.21 | 38.70 | 37.17 | 38.15 | +1.274% | 4,058,130 | -0.026% |
| 2026-08-28 | 37.49 | 38.27 | 36.47 | 37.67 | +0.133% | 24,009,825 | +1.248% |
| 2026-08-27 | 36.35 | 38.37 | 35.87 | 37.62 | +11.765% | 8,237,527 | +1.382% |
| 2026-08-26 | 32.32 | 34.36 | 32.14 | 33.66 | +2.653% | 2,413,689 | +13.310% |
| 2026-08-25 | 33.94 | 34.04 | 31.97 | 32.79 | -3.388% | 1,758,573 | +16.316% |
| 2026-08-24 | 34.44 | 35.00 | 33.25 | 33.94 | -1.280% | 1,368,320 | +12.375% |
| 2026-08-21 | 33.94 | 34.45 | 32.51 | 34.38 | +0.792% | 2,320,395 | +10.937% |
| 2026-08-20 | 35.03 | 35.32 | 34.03 | 34.11 | -3.316% | 1,490,020 | +11.815% |
| 2026-08-19 | 36.30 | 36.30 | 34.64 | 35.28 | -2.917% | 1,342,545 | +8.107% |
| 2026-08-18 | 35.27 | 36.38 | 35.00 | 36.34 | +2.975% | 1,380,869 | +4.953% |
| 2026-08-17 | 37.42 | 38.05 | 35.18 | 35.29 | -7.931% | 2,958,462 | +8.076% |
| 2026-08-14 | 40.01 | 40.19 | 38.07 | 38.33 | -4.247% | 1,867,879 | -0.496% |
| 2026-08-13 | 37.49 | 40.12 | 37.02 | 40.03 | +8.189% | 2,948,786 | -4.721% |
| 2026-08-12 | 37.27 | 37.87 | 36.50 | 37.00 | -2.220% | 1,644,632 | +3.081% |
| 2026-08-11 | 36.94 | 38.15 | 36.51 | 37.84 | +3.106% | 1,615,657 | +0.793% |
| 2026-08-10 | 36.51 | 39.35 | 36.41 | 36.70 | +0.880% | 4,635,830 | +3.924% |
| 2026-08-07 | 35.94 | 36.59 | 34.76 | 36.38 | +0.581% | 2,766,249 | +4.838% |
| 2026-08-06 | 34.80 | 36.38 | 34.52 | 36.17 | +0.472% | 3,763,546 | +5.447% |
| 2026-08-05 | 36.75 | 36.87 | 35.30 | 36.00 | +0.167% | 3,666,564 | +5.944% |
| 2026-08-04 | 34.96 | 36.57 | 34.96 | 35.94 | +2.774% | 3,368,305 | +6.121% |
| 2026-08-03 | 33.75 | 35.00 | 33.30 | 34.97 | +7.138% | 3,111,872 | +9.065% |
| 2026-07-31 | 32.50 | 33.47 | 31.80 | 32.64 | +0.276% | 3,449,089 | +16.850% |
| 2026-07-30 | 27.86 | 34.33 | 27.50 | 32.55 | +3.399% | 8,521,169 | +17.174% |
| 2026-07-29 | 31.70 | 32.59 | 31.11 | 31.48 | +0.351% | 3,971,890 | +21.156% |
| 2026-07-28 | 32.43 | 32.69 | 31.18 | 31.37 | -3.298% | 3,006,183 | +21.581% |
| 2026-07-27 | 32.33 | 33.57 | 32.33 | 32.44 | +0.589% | 2,044,239 | +17.571% |
| 2026-07-24 | 31.20 | 32.48 | 30.71 | 32.25 | +1.992% | 2,590,157 | +18.264% |
| 2026-07-23 | 33.32 | 33.57 | 31.57 | 31.62 | -3.686% | 3,705,884 | +20.620% |
| 2026-07-22 | 34.16 | 35.20 | 31.91 | 32.83 | -3.696% | 5,438,011 | +16.174% |
| 2026-07-21 | 36.25 | 37.23 | 33.50 | 34.09 | -9.719% | 5,347,218 | +11.880% |
| 2026-07-20 | 39.56 | 40.19 | 37.67 | 37.76 | -5.316% | 2,705,957 | +1.006% |
| 2026-07-17 | 38.90 | 41.34 | 38.78 | 39.88 | +0.277% | 2,810,368 | -4.363% |
| 2026-07-16 | 40.52 | 40.83 | 38.97 | 39.77 | -1.045% | 3,128,690 | -4.099% |
| 2026-07-15 | 43.02 | 43.67 | 39.91 | 40.19 | -5.768% | 3,345,998 | -5.101% |
| 2026-07-14 | 38.64 | 43.05 | 38.00 | 42.65 | +8.801% | 4,901,561 | -10.574% |
| 2026-07-13 | 39.99 | 40.50 | 38.50 | 39.20 | -1.458% | 2,511,675 | -2.704% |
| 2026-07-10 | 42.00 | 42.11 | 39.74 | 39.78 | -3.843% | 2,261,743 | -4.123% |
| 2026-07-09 | 38.37 | 41.66 | 38.26 | 41.37 | +4.655% | 3,442,620 | -7.808% |
| 2026-07-08 | 39.33 | 40.75 | 38.66 | 39.53 | -2.683% | 4,732,173 | -3.516% |
| 2026-07-07 | 42.05 | 42.94 | 40.48 | 40.62 | -1.623% | 4,754,963 | -6.105% |
| 2026-07-06 | 39.15 | 42.44 | 38.62 | 41.29 | +6.969% | 5,543,799 | -7.629% |
| 2026-07-02 | 37.89 | 38.79 | 37.27 | 38.60 | +1.847% | 3,144,797 | -1.192% |
| 2026-07-01 | 37.62 | 39.43 | 36.66 | 37.90 | +2.766% | 4,424,781 | +0.633% |
| 2026-06-30 | 33.51 | 37.24 | 33.42 | 36.88 | +10.122% | 7,134,650 | +3.416% |
| 2026-06-29 | 30.60 | 33.61 | 30.40 | 33.49 | +10.821% | 6,013,033 | +13.885% |
| 2026-06-26 | 27.44 | 30.43 | 27.43 | 30.22 | +10.131% | 4,946,409 | +26.208% |
| 2026-06-25 | 27.61 | 28.46 | 27.35 | 27.44 | -1.719% | 1,297,690 | +38.994% |
| 2026-06-24 | 27.37 | 28.19 | 27.25 | 27.92 | +2.421% | 1,863,303 | +36.605% |
| 2026-06-23 | 26.60 | 28.09 | 26.34 | 27.26 | +3.493% | 2,301,210 | +39.912% |
| 2026-06-22 | 26.70 | 27.51 | 25.73 | 26.34 | -1.972% | 2,492,690 | +44.799% |
| 2026-06-18 | 26.88 | 27.11 | 25.50 | 26.87 | -0.037% | 4,462,895 | +41.943% |
| 2026-06-17 | 26.57 | 27.36 | 26.17 | 26.88 | -0.149% | 2,366,945 | +41.890% |
| 2026-06-16 | 27.68 | 28.36 | 26.80 | 26.92 | -2.886% | 1,971,943 | +41.679% |
| 2026-06-15 | 27.38 | 28.37 | 26.73 | 27.72 | +3.433% | 1,915,902 | +37.590% |
| 2026-06-12 | 26.93 | 27.00 | 26.10 | 26.80 | -0.261% | 1,431,536 | +42.313% |
| 2026-06-11 | 26.55 | 27.02 | 25.86 | 26.87 | +0.261% | 1,483,331 | +41.943% |
| 2026-06-10 | 26.15 | 27.32 | 26.01 | 26.80 | +0.412% | 2,192,937 | +42.313% |
| 2026-06-09 | 27.12 | 27.25 | 25.54 | 26.69 | -3.157% | 2,989,063 | +42.900% |
| 2026-06-08 | 27.77 | 28.28 | 27.21 | 27.56 | -1.041% | 4,522,563 | +38.389% |
| 2026-06-05 | 29.24 | 29.60 | 27.58 | 27.85 | -4.916% | 2,867,836 | +36.948% |
| 2026-06-04 | 29.31 | 30.13 | 28.53 | 29.29 | -1.347% | 3,874,994 | +30.215% |
| 2026-06-03 | 30.88 | 30.88 | 29.57 | 29.69 | -3.916% | 6,409,207 | +28.461% |
| 2026-06-02 | 28.00 | 30.93 | 27.71 | 30.90 | +5.389% | 4,736,054 | +23.430% |
| 2026-06-01 | 29.03 | 29.64 | 28.45 | 29.32 | +3.861% | 5,911,866 | +30.082% |
| 2026-05-29 | 26.28 | 28.54 | 26.28 | 28.23 | +8.786% | 4,449,276 | +35.104% |
| 2026-05-28 | 24.81 | 26.07 | 24.56 | 25.95 | +6.135% | 3,296,590 | +46.975% |
| 2026-05-27 | 25.34 | 25.66 | 24.30 | 24.45 | -5.306% | 2,104,170 | +55.992% |
| 2026-05-26 | 25.21 | 26.23 | 24.80 | 25.82 | +1.454% | 2,940,816 | +47.715% |
| 2026-05-22 | 25.29 | 25.78 | 25.02 | 25.45 | +1.112% | 3,798,507 | +49.862% |
| 2026-05-21 | 24.82 | 26.16 | 24.30 | 25.17 | -1.294% | 5,016,412 | +51.530% |
| 2026-05-20 | 25.46 | 25.91 | 24.73 | 25.50 | +0.990% | 6,557,424 | +49.569% |
| 2026-05-19 | 23.68 | 25.30 | 22.99 | 25.25 | +9.213% | 6,353,813 | +51.050% |
| 2026-05-18 | 21.45 | 23.26 | 21.21 | 23.12 | +7.585% | 4,146,735 | +64.965% |
| 2026-05-15 | 20.57 | 21.54 | 20.37 | 21.49 | +5.086% | 2,811,530 | +77.478% |
| 2026-05-14 | 20.74 | 21.03 | 20.35 | 20.45 | -0.632% | 2,897,278 | +86.504% |
| 2026-05-13 | 20.80 | 21.48 | 20.06 | 20.58 | -2.047% | 3,794,787 | +85.326% |
| 2026-05-12 | 21.39 | 21.69 | 20.77 | 21.01 | -1.408% | 2,096,850 | +81.533% |
| 2026-05-11 | 21.79 | 22.13 | 21.04 | 21.31 | -2.382% | 2,320,062 | +78.977% |
| 2026-05-08 | 21.29 | 21.86 | 20.70 | 21.83 | +1.346% | 3,751,079 | +74.714% |
| 2026-05-07 | 21.68 | 22.17 | 21.33 | 21.54 | +1.796% | 3,493,836 | +77.066% |
| 2026-05-06 | 21.67 | 21.70 | 20.36 | 21.16 | +0.666% | 3,935,150 | +80.246% |
| 2026-05-05 | 20.93 | 21.31 | 20.70 | 21.02 | +0.912% | 2,403,847 | +81.446% |
| 2026-05-04 | 21.21 | 21.77 | 20.71 | 20.83 | -1.884% | 3,836,733 | +83.101% |
| 2026-05-01 | 21.28 | 21.87 | 20.47 | 21.23 | +1.628% | 3,715,607 | +79.651% |
| 2026-04-30 | 20.28 | 22.34 | 20.00 | 20.89 | -2.701% | 8,133,473 | +82.575% |
| 2026-04-29 | 20.20 | 21.78 | 20.00 | 21.47 | +5.039% | 5,569,183 | +77.643% |
| 2026-04-28 | 20.70 | 21.21 | 20.28 | 20.44 | -0.147% | 3,164,820 | +86.595% |
| 2026-04-27 | 19.87 | 20.59 | 19.72 | 20.47 | +2.248% | 2,639,793 | +86.321% |
| 2026-04-24 | 19.67 | 20.07 | 19.39 | 20.02 | +2.772% | 2,082,740 | +90.509% |
| 2026-04-23 | 19.85 | 20.36 | 19.02 | 19.48 | -5.299% | 3,064,979 | +95.791% |
| 2026-04-22 | 20.29 | 20.77 | 20.16 | 20.57 | +2.287% | 2,060,132 | +85.416% |
| 2026-04-21 | 19.69 | 20.95 | 19.63 | 20.11 | +3.023% | 3,357,577 | +89.657% |
| 2026-04-20 | 19.32 | 19.88 | 19.30 | 19.52 | +0.879% | 2,300,384 | +95.389% |
| 2026-04-17 | 19.64 | 19.87 | 18.95 | 19.35 | +1.682% | 3,183,168 | +97.106% |
| 2026-04-16 | 19.09 | 19.83 | 18.62 | 19.03 | +0.528% | 3,687,706 | +100.420% |
| 2026-04-15 | 18.10 | 19.25 | 18.10 | 18.93 | +5.932% | 3,617,192 | +101.479% |
| 2026-04-14 | 17.57 | 18.07 | 17.47 | 17.87 | +2.642% | 4,124,229 | +113.430% |
| 2026-04-13 | 16.07 | 17.48 | 16.03 | 17.41 | +8.541% | 4,110,319 | +119.070% |
| 2026-04-10 | 16.49 | 16.64 | 15.72 | 16.04 | -2.255% | 3,669,045 | +137.781% |
| 2026-04-09 | 17.76 | 17.89 | 15.73 | 16.41 | -8.477% | 4,680,756 | +132.419% |
| 2026-04-08 | 18.75 | 19.15 | 17.62 | 17.93 | -1.484% | 5,257,779 | +112.716% |
| 2026-04-07 | 18.30 | 18.73 | 18.15 | 18.20 | -1.408% | 3,166,226 | +109.560% |
| 2026-04-06 | 17.74 | 18.48 | 17.74 | 18.46 | +5.006% | 2,397,987 | +106.609% |
| 2026-04-02 | 17.03 | 17.60 | 16.67 | 17.58 | +3.109% | 2,852,130 | +116.951% |
| 2026-04-01 | 17.17 | 17.30 | 16.71 | 17.05 | +0.798% | 2,763,148 | +123.695% |
| 2026-03-31 | 17.24 | 17.31 | 16.78 | 16.91 | -0.850% | 3,941,612 | +125.480% |
| 2026-03-30 | 16.78 | 17.48 | 16.66 | 17.06 | +3.144% | 2,210,175 | +123.564% |
| 2026-03-27 | 17.82 | 17.87 | 15.85 | 16.54 | -9.568% | 4,835,105 | +130.593% |
| 2026-03-26 | 17.99 | 18.80 | 17.86 | 18.29 | +0.994% | 2,700,257 | +108.529% |
| 2026-03-25 | 19.30 | 19.66 | 18.00 | 18.11 | -4.382% | 2,647,259 | +110.602% |
| 2026-03-24 | 19.99 | 19.99 | 18.55 | 18.94 | -6.561% | 3,060,428 | +101.373% |
| 2026-03-23 | 20.26 | 20.58 | 19.88 | 20.27 | +2.167% | 1,617,350 | +88.160% |
| 2026-03-20 | 20.04 | 20.04 | 19.32 | 19.84 | -1.734% | 6,407,282 | +92.238% |
| 2026-03-19 | 20.29 | 20.67 | 19.90 | 20.19 | -0.737% | 2,131,647 | +88.905% |
| 2026-03-18 | 19.97 | 20.64 | 19.86 | 20.34 | +0.494% | 1,317,753 | +87.512% |
| 2026-03-17 | 20.24 | 21.20 | 20.11 | 20.24 | +0.697% | 3,212,133 | +88.439% |
| 2026-03-16 | 20.50 | 20.84 | 19.81 | 20.10 | -0.936% | 3,435,129 | +89.751% |
| 2026-03-13 | 20.25 | 20.61 | 19.80 | 20.29 | 0.000% | 1,486,752 | +87.974% |
| 2026-03-12 | 20.28 | 20.79 | 19.90 | 20.29 | -1.073% | 2,011,763 | +87.974% |
| 2026-03-11 | 20.90 | 21.07 | 19.84 | 20.51 | -0.870% | 1,916,512 | +85.958% |
| 2026-03-10 | 21.02 | 21.02 | 20.01 | 20.69 | -1.570% | 2,470,861 | +84.340% |
| 2026-03-09 | 20.80 | 21.16 | 20.35 | 21.02 | -0.095% | 2,509,551 | +81.446% |
| 2026-03-06 | 21.00 | 21.23 | 20.56 | 21.04 | -0.661% | 2,900,360 | +81.274% |
| 2026-03-05 | 20.17 | 21.29 | 20.17 | 21.18 | +3.874% | 2,825,101 | +80.076% |
| 2026-03-04 | 19.96 | 20.49 | 19.64 | 20.39 | +2.154% | 2,856,419 | +87.052% |
| 2026-03-03 | 19.09 | 20.13 | 18.95 | 19.96 | +1.629% | 2,085,973 | +91.082% |
| 2026-03-02 | 18.75 | 19.94 | 18.75 | 19.64 | +2.132% | 2,308,480 | +94.196% |
| 2026-02-27 | 18.75 | 19.39 | 18.30 | 19.23 | -0.774% | 2,334,380 | +98.336% |
| 2026-02-26 | 19.20 | 20.07 | 19.05 | 19.38 | +2.000% | 3,156,382 | +96.801% |
| 2026-02-25 | 18.36 | 19.09 | 17.89 | 19.00 | +3.882% | 3,863,097 | +100.737% |
| 2026-02-24 | 17.65 | 18.72 | 17.43 | 18.29 | +4.217% | 3,877,892 | +108.529% |
| 2026-02-23 | 19.71 | 19.89 | 17.27 | 17.55 | -11.853% | 5,483,529 | +117.322% |
| 2026-02-20 | 21.80 | 22.57 | 19.78 | 19.91 | -8.753% | 4,615,912 | +91.562% |
| 2026-02-19 | 22.02 | 22.16 | 21.59 | 21.82 | -0.773% | 1,906,139 | +74.794% |
| 2026-02-18 | 21.88 | 22.15 | 21.70 | 21.99 | -0.498% | 2,037,266 | +73.442% |
| 2026-02-17 | 22.97 | 23.08 | 21.83 | 22.10 | -1.996% | 2,746,904 | +72.579% |
| 2026-02-13 | 22.30 | 22.77 | 22.16 | 22.55 | +1.944% | 2,514,139 | +69.135% |
| 2026-02-12 | 22.63 | 22.90 | 21.67 | 22.12 | -1.907% | 2,485,815 | +72.423% |
| 2026-02-11 | 22.66 | 23.20 | 21.89 | 22.55 | -1.528% | 4,461,194 | +69.135% |
| 2026-02-10 | 22.52 | 23.35 | 22.29 | 22.90 | +4.710% | 3,655,911 | +66.550% |
| 2026-02-09 | 21.22 | 21.94 | 21.12 | 21.87 | +3.015% | 3,636,272 | +74.394% |
| 2026-02-06 | 20.21 | 21.56 | 19.84 | 21.23 | +7.439% | 5,246,869 | +79.651% |
| 2026-02-05 | 21.06 | 22.06 | 19.15 | 19.76 | +0.203% | 11,370,109 | +93.016% |
| 2026-02-04 | 19.80 | 20.49 | 19.55 | 19.72 | -1.646% | 4,695,588 | +93.408% |
| 2026-02-03 | 21.57 | 21.66 | 19.58 | 20.05 | -8.946% | 2,594,133 | +90.224% |
| 2026-02-02 | 21.86 | 22.49 | 21.78 | 22.02 | -0.181% | 2,164,087 | +73.206% |
| 2026-01-30 | 21.57 | 22.14 | 21.41 | 22.06 | +2.224% | 3,083,299 | +72.892% |
| 2026-01-29 | 22.38 | 22.38 | 21.26 | 21.58 | -3.961% | 2,042,818 | +76.738% |
| 2026-01-28 | 22.92 | 23.06 | 22.43 | 22.47 | -1.231% | 1,361,410 | +69.737% |
| 2026-01-27 | 23.10 | 23.25 | 22.48 | 22.75 | -1.558% | 1,696,125 | +67.648% |
| 2026-01-26 | 22.56 | 23.32 | 22.56 | 23.11 | +2.940% | 1,892,622 | +65.037% |
| 2026-01-23 | 22.79 | 23.01 | 22.43 | 22.45 | -1.232% | 1,932,065 | +69.889% |
| 2026-01-22 | 22.47 | 22.79 | 22.36 | 22.73 | +1.791% | 2,176,209 | +67.796% |
| 2026-01-21 | 21.85 | 22.53 | 21.75 | 22.33 | +2.150% | 1,878,016 | +70.802% |
| 2026-01-20 | 21.68 | 22.00 | 21.55 | 21.86 | -1.175% | 1,609,126 | +74.474% |
| 2026-01-16 | 22.59 | 22.70 | 22.06 | 22.12 | -2.254% | 1,618,560 | +72.423% |
| 2026-01-15 | 22.51 | 22.70 | 22.41 | 22.63 | +0.444% | 2,064,760 | +68.537% |
| 2026-01-14 | 22.58 | 22.92 | 22.43 | 22.53 | -0.486% | 1,222,007 | +69.285% |
| 2026-01-13 | 23.12 | 23.35 | 22.27 | 22.64 | -1.991% | 1,366,041 | +68.463% |
| 2026-01-12 | 23.22 | 23.29 | 22.91 | 23.10 | -0.731% | 1,130,299 | +65.108% |
| 2026-01-09 | 23.60 | 23.77 | 23.22 | 23.27 | -1.231% | 1,626,231 | +63.902% |
| 2026-01-08 | 23.67 | 24.00 | 23.08 | 23.56 | -1.423% | 1,832,806 | +61.885% |
| 2026-01-07 | 23.34 | 24.01 | 23.24 | 23.90 | +2.619% | 1,655,320 | +59.582% |
| 2026-01-06 | 22.91 | 23.43 | 22.90 | 23.29 | +1.041% | 1,371,389 | +63.761% |
| 2026-01-05 | 22.64 | 23.45 | 22.51 | 23.05 | +1.408% | 1,548,537 | +65.466% |
| 2026-01-02 | 23.70 | 23.75 | 22.70 | 22.73 | -3.400% | 1,563,608 | +67.796% |
| 2025-12-31 | 23.77 | 23.82 | 23.46 | 23.53 | -1.217% | 1,016,690 | +62.091% |
| 2025-12-30 | 23.98 | 24.06 | 23.72 | 23.82 | -0.543% | 841,740 | +60.118% |
| 2025-12-29 | 24.00 | 24.21 | 23.86 | 23.95 | -0.622% | 1,003,159 | +59.248% |
| 2025-12-26 | 24.16 | 24.30 | 23.96 | 24.10 | -0.290% | 884,371 | +58.257% |
| 2025-12-24 | 24.24 | 24.27 | 24.00 | 24.17 | -0.165% | 424,784 | +57.799% |
| 2025-12-23 | 24.49 | 24.57 | 23.97 | 24.21 | -1.904% | 2,074,758 | +57.538% |
| 2025-12-22 | 24.84 | 25.18 | 24.56 | 24.68 | -0.444% | 1,049,638 | +54.538% |
| 2025-12-19 | 24.93 | 25.02 | 24.53 | 24.79 | -1.156% | 4,809,726 | +53.852% |
| 2025-12-18 | 24.77 | 25.36 | 24.77 | 25.08 | +1.703% | 2,294,349 | +52.073% |
| 2025-12-17 | 24.67 | 25.06 | 24.63 | 24.66 | -0.041% | 1,744,879 | +54.663% |
| 2025-12-16 | 24.66 | 24.89 | 24.23 | 24.67 | -0.323% | 1,871,700 | +54.601% |
| 2025-12-15 | 25.97 | 26.20 | 24.64 | 24.75 | -5.822% | 2,413,848 | +54.101% |
| 2025-12-12 | 26.75 | 26.90 | 26.24 | 26.28 | -1.388% | 1,163,866 | +45.129% |
| 2025-12-11 | 26.86 | 27.24 | 26.60 | 26.65 | -0.597% | 1,107,621 | +43.114% |
| 2025-12-10 | 26.57 | 27.13 | 26.51 | 26.81 | +0.941% | 1,231,216 | +42.260% |
| 2025-12-09 | 26.48 | 26.78 | 26.38 | 26.56 | +0.302% | 1,082,770 | +43.599% |
| 2025-12-08 | 26.48 | 26.76 | 26.33 | 26.48 | +0.303% | 1,051,456 | +44.033% |
| 2025-12-05 | 26.62 | 27.04 | 26.11 | 26.40 | -0.938% | 1,914,497 | +44.470% |
| 2025-12-04 | 26.83 | 27.07 | 26.59 | 26.65 | -0.597% | 1,606,432 | +43.114% |
| 2025-12-03 | 26.42 | 26.88 | 26.24 | 26.81 | +1.246% | 1,354,774 | +42.260% |
| 2025-12-02 | 26.55 | 26.73 | 26.32 | 26.48 | +0.799% | 882,014 | +44.033% |
| 2025-12-01 | 26.30 | 26.59 | 26.18 | 26.27 | -0.943% | 846,174 | +45.185% |
| 2025-11-28 | 26.43 | 26.57 | 26.33 | 26.52 | +0.952% | 423,295 | +43.816% |
| 2025-11-26 | 26.31 | 26.44 | 26.09 | 26.27 | -0.980% | 894,316 | +45.185% |
| 2025-11-25 | 25.75 | 26.64 | 25.73 | 26.53 | +3.310% | 1,248,084 | +43.762% |
| 2025-11-24 | 26.12 | 26.20 | 25.57 | 25.68 | -1.458% | 839,976 | +48.520% |
| 2025-11-21 | 25.64 | 26.20 | 25.28 | 26.06 | +1.598% | 1,100,295 | +46.355% |
| 2025-11-20 | 26.04 | 26.40 | 25.52 | 25.65 | -0.581% | 1,174,077 | +48.694% |
| 2025-11-19 | 25.80 | 25.96 | 25.41 | 25.80 | 0.000% | 1,178,419 | +47.829% |
| 2025-11-18 | 25.90 | 26.05 | 25.63 | 25.80 | -0.998% | 1,248,601 | +47.829% |
| 2025-11-17 | 26.95 | 27.22 | 25.90 | 26.06 | -3.410% | 1,138,290 | +46.355% |
| 2025-11-14 | 26.73 | 27.14 | 26.53 | 26.98 | -0.259% | 1,280,846 | +41.364% |
| 2025-11-13 | 27.37 | 27.72 | 26.98 | 27.05 | -1.672% | 1,097,900 | +40.998% |
| 2025-11-12 | 28.10 | 28.35 | 27.28 | 27.51 | -1.925% | 1,080,000 | +38.640% |
| 2025-11-11 | 28.11 | 28.39 | 27.93 | 28.05 | -0.036% | 833,423 | +35.971% |
| 2025-11-10 | 27.82 | 28.08 | 27.57 | 28.06 | +1.409% | 1,359,505 | +35.923% |
| 2025-11-07 | 27.24 | 27.77 | 27.01 | 27.67 | +1.059% | 1,412,773 | +37.839% |
| 2025-11-06 | 27.52 | 27.66 | 27.02 | 27.38 | -1.012% | 1,252,975 | +39.299% |
| 2025-11-05 | 28.30 | 28.55 | 27.63 | 27.66 | -1.426% | 1,124,624 | +37.889% |
| 2025-11-04 | 28.70 | 28.82 | 27.85 | 28.06 | -3.308% | 1,119,356 | +35.923% |
| 2025-11-03 | 28.99 | 29.36 | 28.69 | 29.02 | 0.000% | 1,284,197 | +31.427% |
| 2025-10-31 | 28.73 | 29.14 | 28.55 | 29.02 | +0.607% | 1,451,084 | +31.427% |
| 2025-10-30 | 29.30 | 30.13 | 28.63 | 28.84 | +0.716% | 2,478,490 | +32.224% |
| 2025-10-29 | 29.73 | 29.90 | 28.45 | 28.64 | -5.634% | 2,050,173 | +33.170% |
| 2025-10-28 | 30.21 | 30.69 | 30.08 | 30.35 | +0.663% | 848,981 | +25.667% |
| 2025-10-27 | 30.30 | 30.66 | 30.02 | 30.15 | -0.495% | 1,044,968 | +26.501% |
| 2025-10-24 | 30.23 | 30.58 | 30.06 | 30.30 | +0.933% | 1,030,784 | +25.875% |
| 2025-10-23 | 30.05 | 30.35 | 29.73 | 30.02 | -0.299% | 815,175 | +27.049% |
| 2025-10-22 | 30.28 | 30.67 | 30.04 | 30.11 | -1.149% | 904,962 | +26.669% |
| 2025-10-21 | 29.67 | 30.59 | 29.67 | 30.46 | +2.352% | 694,913 | +25.213% |
| 2025-10-20 | 29.19 | 29.77 | 29.19 | 29.76 | +2.515% | 936,386 | +28.159% |
| 2025-10-17 | 29.02 | 29.32 | 28.85 | 29.03 | -0.548% | 1,640,099 | +31.381% |
| 2025-10-16 | 29.50 | 29.84 | 29.11 | 29.19 | -0.815% | 1,193,229 | +30.661% |
| 2025-10-15 | 29.30 | 29.70 | 29.28 | 29.43 | +0.719% | 953,451 | +29.596% |
| 2025-10-14 | 29.03 | 29.32 | 28.79 | 29.22 | -0.409% | 857,612 | +30.527% |
| 2025-10-13 | 29.13 | 29.48 | 28.95 | 29.34 | +0.964% | 855,047 | +29.993% |
| 2025-10-10 | 29.62 | 29.89 | 28.80 | 29.06 | -1.824% | 1,119,614 | +31.246% |
| 2025-10-09 | 29.84 | 29.89 | 29.33 | 29.60 | -1.003% | 900,572 | +28.851% |
| 2025-10-08 | 29.28 | 29.91 | 29.22 | 29.90 | +2.432% | 1,077,837 | +27.559% |
| 2025-10-07 | 29.65 | 29.78 | 28.96 | 29.19 | -1.452% | 1,350,206 | +30.661% |
| 2025-10-06 | 29.65 | 29.94 | 29.11 | 29.62 | +0.101% | 1,553,034 | +28.764% |
| 2025-10-03 | 29.62 | 30.03 | 29.39 | 29.59 | +0.237% | 2,136,212 | +28.895% |
| 2025-10-02 | 29.01 | 29.93 | 29.01 | 29.52 | +2.251% | 1,475,713 | +29.201% |
| 2025-10-01 | 29.08 | 29.61 | 28.71 | 28.87 | -0.995% | 1,022,791 | +32.109% |
| 2025-09-30 | 29.75 | 29.81 | 28.93 | 29.16 | -2.312% | 1,180,152 | +30.796% |
| 2025-09-29 | 29.84 | 29.94 | 29.55 | 29.85 | +0.641% | 884,239 | +27.772% |
| 2025-09-26 | 29.60 | 29.82 | 29.32 | 29.66 | +0.304% | 1,124,461 | +28.591% |
| 2025-09-25 | 29.77 | 29.96 | 29.30 | 29.57 | -1.170% | 853,718 | +28.982% |
| 2025-09-24 | 30.09 | 30.55 | 29.68 | 29.92 | -0.664% | 1,276,857 | +27.473% |
| 2025-09-23 | 30.60 | 30.96 | 29.90 | 30.12 | -1.149% | 1,005,864 | +26.627% |
| 2025-09-22 | 30.19 | 30.69 | 29.91 | 30.47 | +0.794% | 1,067,515 | +25.172% |
| 2025-09-19 | 30.49 | 30.70 | 30.01 | 30.23 | -0.494% | 2,886,721 | +26.166% |
| 2025-09-18 | 30.25 | 30.71 | 29.96 | 30.38 | +1.912% | 1,606,830 | +25.543% |
| 2025-09-17 | 29.78 | 30.46 | 29.58 | 29.81 | +0.641% | 1,282,015 | +27.944% |
| 2025-09-16 | 29.58 | 29.74 | 29.32 | 29.62 | +0.101% | 1,225,435 | +28.764% |
| 2025-09-15 | 30.02 | 30.05 | 29.32 | 29.59 | -1.037% | 1,177,033 | +28.895% |
| 2025-09-12 | 30.51 | 30.51 | 29.84 | 29.90 | -2.096% | 853,671 | +27.559% |
| 2025-09-11 | 30.18 | 30.56 | 29.92 | 30.54 | +2.004% | 1,155,358 | +24.885% |
| 2025-09-10 | 30.75 | 31.09 | 29.77 | 29.94 | -2.761% | 1,093,683 | +27.388% |
| 2025-09-09 | 31.18 | 31.18 | 30.65 | 30.79 | -1.187% | 1,273,341 | +23.871% |
| 2025-09-08 | 31.03 | 31.27 | 30.72 | 31.16 | +0.354% | 1,265,319 | +22.401% |
| 2025-09-05 | 30.38 | 31.25 | 30.38 | 31.05 | +2.205% | 1,953,915 | +22.834% |
| 2025-09-04 | 30.69 | 30.70 | 29.72 | 30.38 | -1.203% | 1,357,864 | +25.543% |
| 2025-09-03 | 30.47 | 30.86 | 30.07 | 30.75 | +0.853% | 1,290,161 | +24.033% |
| 2025-09-02 | 30.43 | 30.73 | 29.99 | 30.49 | -1.391% | 1,569,476 | +25.090% |
| 2025-08-29 | 31.24 | 31.50 | 30.79 | 30.92 | -0.547% | 1,327,151 | +23.351% |
| 2025-08-28 | 30.68 | 31.14 | 30.49 | 31.09 | +1.668% | 1,665,102 | +22.676% |
| 2025-08-27 | 29.80 | 30.70 | 29.78 | 30.58 | +3.451% | 1,800,851 | +24.722% |
| 2025-08-26 | 30.00 | 30.39 | 29.55 | 29.56 | -1.500% | 2,159,399 | +29.026% |
| 2025-08-25 | 30.71 | 30.81 | 30.00 | 30.01 | -2.184% | 1,448,335 | +27.091% |
| 2025-08-22 | 30.27 | 31.07 | 30.25 | 30.68 | +1.995% | 1,302,210 | +24.316% |
| 2025-08-21 | 30.10 | 30.25 | 29.80 | 30.08 | -1.020% | 1,146,386 | +26.795% |
| 2025-08-20 | 30.73 | 30.89 | 30.22 | 30.39 | -1.010% | 1,180,626 | +25.502% |
| 2025-08-19 | 30.39 | 30.71 | 30.13 | 30.70 | +1.656% | 1,140,346 | +24.235% |
| 2025-08-18 | 29.87 | 30.21 | 29.72 | 30.20 | +1.376% | 665,636 | +26.291% |
| 2025-08-15 | 29.30 | 29.88 | 29.18 | 29.79 | +2.371% | 1,933,272 | +28.030% |
| 2025-08-14 | 30.39 | 30.64 | 29.08 | 29.10 | -5.119% | 1,573,271 | +31.065% |
| 2025-08-13 | 29.89 | 30.68 | 29.71 | 30.67 | +3.545% | 1,162,203 | +24.356% |
| 2025-08-12 | 28.71 | 29.70 | 28.71 | 29.62 | +3.639% | 2,059,419 | +28.764% |
| 2025-08-11 | 29.07 | 29.51 | 28.51 | 28.58 | -1.414% | 1,530,418 | +33.450% |
| 2025-08-08 | 29.46 | 29.66 | 28.86 | 28.99 | -1.462% | 1,103,568 | +31.563% |
| 2025-08-07 | 30.23 | 30.64 | 28.91 | 29.42 | -2.129% | 1,384,277 | +29.640% |
| 2025-08-06 | 29.79 | 30.18 | 29.55 | 30.06 | +1.042% | 1,465,165 | +26.880% |
| 2025-08-05 | 31.15 | 31.50 | 29.73 | 29.75 | -4.156% | 1,925,351 | +28.202% |
| 2025-08-04 | 30.56 | 31.17 | 30.28 | 31.04 | +1.537% | 1,120,571 | +22.874% |
| 2025-08-01 | 31.26 | 31.30 | 30.29 | 30.57 | -2.363% | 1,722,088 | +24.763% |
| 2025-07-31 | 35.57 | 35.57 | 31.20 | 31.31 | -2.885% | 4,457,746 | +21.814% |
| 2025-07-30 | 32.97 | 32.97 | 32.02 | 32.24 | -2.006% | 2,818,188 | +18.300% |
| 2025-07-29 | 33.70 | 34.11 | 32.79 | 32.90 | -0.784% | 1,766,806 | +15.927% |
| 2025-07-28 | 33.34 | 33.55 | 33.08 | 33.16 | -0.151% | 1,123,466 | +15.018% |
| 2025-07-25 | 33.21 | 33.45 | 32.83 | 33.21 | +0.423% | 839,720 | +14.845% |
| 2025-07-24 | 33.33 | 33.60 | 33.00 | 33.07 | -1.106% | 761,784 | +15.331% |
| 2025-07-23 | 33.51 | 33.73 | 32.82 | 33.44 | -0.090% | 912,529 | +14.055% |
| 2025-07-22 | 33.37 | 34.22 | 33.37 | 33.47 | +0.541% | 1,164,250 | +13.953% |
| 2025-07-21 | 33.25 | 33.56 | 33.11 | 33.29 | +0.757% | 629,980 | +14.569% |
| 2025-07-18 | 33.46 | 33.55 | 33.04 | 33.04 | -0.751% | 1,076,467 | +15.436% |
| 2025-07-17 | 33.06 | 33.73 | 32.94 | 33.29 | +0.879% | 810,727 | +14.569% |
| 2025-07-16 | 32.67 | 33.01 | 32.39 | 33.00 | +1.507% | 991,633 | +15.576% |
| 2025-07-15 | 33.15 | 33.38 | 32.44 | 32.51 | -1.842% | 988,380 | +17.318% |
| 2025-07-14 | 32.84 | 33.58 | 32.71 | 33.12 | +1.704% | 1,885,676 | +15.157% |
| 2025-07-11 | 34.15 | 34.17 | 32.51 | 32.56 | -5.197% | 1,338,784 | +17.120% |
| 2025-07-10 | 35.20 | 35.69 | 34.26 | 34.35 | -3.130% | 1,688,380 | +11.033% |
| 2025-07-09 | 34.85 | 35.60 | 34.24 | 35.46 | +2.102% | 1,880,776 | +7.558% |
| 2025-07-08 | 34.26 | 34.88 | 34.09 | 34.73 | +1.401% | 2,520,193 | +9.819% |
| 2025-07-07 | 33.85 | 35.05 | 33.69 | 34.25 | +0.528% | 1,739,022 | +11.358% |
| 2025-07-03 | 33.92 | 34.50 | 33.92 | 34.07 | +1.278% | 935,626 | +11.946% |
| 2025-07-02 | 33.60 | 34.04 | 33.34 | 33.64 | +0.179% | 903,835 | +13.377% |
| 2025-07-01 | 33.61 | 33.88 | 32.88 | 33.58 | -0.592% | 1,409,621 | +13.580% |
| 2025-06-30 | 33.18 | 33.85 | 33.15 | 33.78 | +2.988% | 1,395,996 | +12.907% |
| 2025-06-27 | 33.30 | 33.52 | 32.73 | 32.80 | -1.413% | 2,586,692 | +16.280% |
| 2025-06-26 | 33.70 | 34.72 | 32.60 | 33.27 | -0.746% | 1,040,211 | +14.638% |
| 2025-06-25 | 33.61 | 34.45 | 33.10 | 33.52 | +0.030% | 2,734,787 | +13.783% |
| 2025-06-24 | 33.63 | 33.82 | 33.25 | 33.51 | +0.120% | 2,968,585 | +13.817% |
| 2025-06-23 | 32.24 | 33.53 | 31.78 | 33.47 | +3.654% | 1,964,782 | +13.953% |
| 2025-06-20 | 32.85 | 33.11 | 32.06 | 32.29 | -1.405% | 4,533,735 | +18.117% |
| 2025-06-18 | 32.81 | 33.37 | 32.49 | 32.75 | -0.244% | 2,502,954 | +16.458% |
| 2025-06-17 | 32.19 | 32.97 | 32.17 | 32.83 | +1.484% | 1,684,556 | +16.174% |
| 2025-06-16 | 31.88 | 32.50 | 31.88 | 32.35 | +1.538% | 1,143,824 | +17.898% |
| 2025-06-13 | 31.51 | 32.43 | 31.44 | 31.86 | +0.126% | 1,497,004 | +19.711% |
| 2025-06-12 | 31.35 | 32.08 | 31.20 | 31.82 | +1.338% | 1,387,862 | +19.862% |
| 2025-06-11 | 32.39 | 32.41 | 31.03 | 31.40 | -3.086% | 2,489,939 | +21.465% |
| 2025-06-10 | 32.60 | 33.25 | 32.37 | 32.40 | -0.461% | 2,855,576 | +17.716% |
| 2025-06-09 | 32.98 | 33.20 | 32.53 | 32.55 | -0.974% | 1,947,631 | +17.174% |
| 2025-06-06 | 32.85 | 32.94 | 32.57 | 32.87 | +0.952% | 1,889,684 | +16.033% |
| 2025-06-05 | 32.63 | 32.97 | 32.48 | 32.56 | +0.031% | 1,744,954 | +17.138% |
| 2025-06-04 | 32.79 | 33.21 | 32.55 | 32.55 | -0.580% | 1,195,181 | +17.174% |
| 2025-06-03 | 32.18 | 32.90 | 32.04 | 32.74 | +1.677% | 1,519,661 | +16.494% |
| 2025-06-02 | 32.14 | 32.47 | 31.91 | 32.20 | -0.062% | 1,461,474 | +18.447% |
| 2025-05-30 | 32.20 | 32.35 | 31.91 | 32.22 | +0.218% | 1,437,413 | +18.374% |
| 2025-05-29 | 32.02 | 32.19 | 31.63 | 32.15 | +0.469% | 1,507,875 | +18.631% |
| 2025-05-28 | 32.40 | 32.68 | 32.00 | 32.00 | -1.750% | 1,408,350 | +19.188% |
| 2025-05-27 | 32.24 | 32.76 | 32.05 | 32.57 | +2.100% | 1,280,313 | +17.102% |
| 2025-05-23 | 31.55 | 32.17 | 31.51 | 31.90 | -0.375% | 849,113 | +19.561% |
| 2025-05-22 | 32.05 | 32.35 | 31.90 | 32.02 | -0.094% | 720,346 | +19.113% |
| 2025-05-21 | 32.14 | 32.58 | 31.89 | 32.05 | -1.958% | 876,362 | +19.002% |
| 2025-05-20 | 32.79 | 32.95 | 32.49 | 32.69 | +0.123% | 1,066,708 | +16.672% |
| 2025-05-19 | 32.40 | 33.02 | 32.14 | 32.65 | -0.760% | 975,370 | +16.815% |
| 2025-05-16 | 33.14 | 33.34 | 32.87 | 32.90 | -0.634% | 739,728 | +15.927% |
| 2025-05-15 | 32.92 | 33.32 | 32.81 | 33.11 | +0.364% | 625,177 | +15.192% |
| 2025-05-14 | 33.49 | 33.60 | 32.96 | 32.99 | -1.493% | 843,944 | +15.611% |
| 2025-05-13 | 33.82 | 33.85 | 33.45 | 33.49 | +0.030% | 1,994,108 | +13.885% |
| 2025-05-12 | 32.73 | 33.68 | 32.32 | 33.48 | +6.218% | 3,329,524 | +13.919% |
| 2025-05-09 | 32.14 | 32.30 | 31.45 | 31.52 | -1.531% | 2,558,078 | +21.003% |
| 2025-05-08 | 31.30 | 32.41 | 31.22 | 32.01 | +2.268% | 3,267,045 | +19.150% |
| 2025-05-07 | 31.31 | 31.50 | 30.94 | 31.30 | +0.546% | 1,739,744 | +21.853% |
| 2025-05-06 | 30.88 | 31.88 | 30.74 | 31.13 | -0.416% | 1,395,184 | +22.518% |
| 2025-05-05 | 30.48 | 32.02 | 30.34 | 31.26 | +1.592% | 1,400,609 | +22.009% |
| 2025-05-02 | 31.06 | 31.06 | 30.27 | 30.77 | +0.098% | 1,984,182 | +23.952% |
| 2025-05-01 | 30.91 | 31.17 | 30.20 | 30.74 | +0.556% | 2,718,402 | +24.073% |
| 2025-04-30 | 29.13 | 31.35 | 28.75 | 30.57 | -9.234% | 5,184,232 | +24.763% |
| 2025-04-29 | 32.99 | 33.90 | 32.99 | 33.68 | +1.722% | 2,189,922 | +13.242% |
| 2025-04-28 | 32.98 | 33.29 | 32.76 | 33.11 | +0.394% | 865,906 | +15.192% |
| 2025-04-25 | 32.54 | 32.99 | 32.43 | 32.98 | +0.825% | 987,430 | +15.646% |
| 2025-04-24 | 32.17 | 32.75 | 32.02 | 32.71 | +2.926% | 759,821 | +16.600% |
| 2025-04-23 | 32.06 | 32.62 | 31.66 | 31.78 | +2.549% | 818,124 | +20.013% |
| 2025-04-22 | 30.80 | 31.04 | 30.22 | 30.99 | +1.773% | 1,125,353 | +23.072% |
| 2025-04-21 | 31.41 | 31.53 | 29.99 | 30.45 | -3.149% | 1,103,313 | +25.255% |
| 2025-04-17 | 32.05 | 32.05 | 31.26 | 31.44 | -1.658% | 783,488 | +21.310% |
| 2025-04-16 | 32.77 | 32.77 | 31.69 | 31.97 | -2.974% | 708,027 | +19.299% |
| 2025-04-15 | 33.01 | 33.34 | 32.60 | 32.95 | 0.000% | 727,585 | +15.751% |