VEON
VEON Ltd. ADS
stockNASDAQADR
At CloseNov 13, 2026 3:59:50 PM EST
79.00USD+5.116%(+3.85)137,554
After-hoursNov 13, 2026 4:00:30 PM EST
79.17USD+0.222%(+0.18)
VEON Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 74.95 | 79.50 | 73.74 | 79.17 | +5.349% | 137,554 | 0.000% |
| 2026-11-12 | 76.42 | 76.42 | 74.89 | 75.15 | -1.662% | 47,242 | +5.349% |
| 2026-11-11 | 75.99 | 77.28 | 72.50 | 76.42 | +1.205% | 169,991 | +3.599% |
| 2026-11-10 | 76.70 | 77.33 | 73.97 | 75.51 | -1.590% | 93,225 | +4.847% |
| 2026-11-09 | 78.83 | 78.99 | 75.52 | 76.73 | -1.083% | 106,488 | +3.180% |
| 2026-11-06 | 75.34 | 83.11 | 75.34 | 77.57 | +2.960% | 213,475 | +2.063% |
| 2026-11-05 | 79.01 | 79.01 | 73.75 | 75.34 | -4.645% | 197,751 | +5.084% |
| 2026-11-04 | 79.18 | 80.37 | 78.62 | 79.01 | +1.152% | 65,019 | +0.203% |
| 2026-11-03 | 79.99 | 80.78 | 77.51 | 78.11 | -1.699% | 113,352 | +1.357% |
| 2026-11-02 | 82.60 | 83.41 | 78.89 | 79.46 | -3.732% | 126,553 | -0.365% |
| 2026-10-30 | 88.72 | 89.00 | 82.54 | 82.54 | -6.682% | 183,811 | -4.083% |
| 2026-10-29 | 88.71 | 88.71 | 87.42 | 88.45 | +0.775% | 89,124 | -10.492% |
| 2026-10-28 | 88.50 | 88.50 | 87.02 | 87.77 | -0.068% | 118,410 | -9.798% |
| 2026-10-27 | 85.00 | 88.47 | 85.00 | 87.83 | +3.941% | 259,979 | -9.860% |
| 2026-10-26 | 83.01 | 84.75 | 82.78 | 84.50 | +1.795% | 239,236 | -6.308% |
| 2026-10-23 | 78.08 | 83.92 | 77.21 | 83.01 | +4.718% | 381,153 | -4.626% |
| 2026-10-22 | 82.12 | 82.44 | 78.17 | 79.27 | -3.553% | 290,235 | -0.126% |
| 2026-10-21 | 80.40 | 83.78 | 80.02 | 82.19 | +2.188% | 226,889 | -3.674% |
| 2026-10-20 | 82.18 | 83.50 | 79.58 | 80.43 | -2.129% | 286,653 | -1.567% |
| 2026-10-19 | 83.20 | 84.50 | 81.58 | 82.18 | -1.226% | 116,998 | -3.663% |
| 2026-10-16 | 82.60 | 83.97 | 81.76 | 83.20 | +0.471% | 99,939 | -4.844% |
| 2026-10-15 | 79.66 | 85.27 | 78.80 | 82.81 | +2.921% | 312,106 | -4.396% |
| 2026-10-14 | 80.72 | 81.55 | 80.17 | 80.46 | -0.495% | 215,263 | -1.603% |
| 2026-10-13 | 81.30 | 81.41 | 79.94 | 80.86 | +0.062% | 201,617 | -2.090% |
| 2026-10-12 | 76.60 | 82.08 | 76.02 | 80.81 | +5.208% | 224,521 | -2.029% |
| 2026-10-09 | 76.15 | 77.49 | 76.15 | 76.81 | -0.337% | 140,433 | +3.073% |
| 2026-10-08 | 77.19 | 77.95 | 76.25 | 77.07 | -0.155% | 231,518 | +2.725% |
| 2026-10-07 | 76.40 | 78.44 | 74.93 | 77.19 | +1.021% | 220,406 | +2.565% |
| 2026-10-06 | 77.24 | 77.25 | 75.13 | 76.41 | -0.702% | 125,308 | +3.612% |
| 2026-10-05 | 75.99 | 77.49 | 75.85 | 76.95 | +1.732% | 223,680 | +2.885% |
| 2026-10-02 | 75.88 | 78.83 | 75.25 | 75.64 | +2.327% | 191,695 | +4.667% |
| 2026-10-01 | 73.99 | 75.22 | 73.66 | 73.92 | -0.014% | 94,711 | +7.102% |
| 2026-09-30 | 73.66 | 76.03 | 72.00 | 73.93 | -0.054% | 205,449 | +7.088% |
| 2026-09-29 | 72.09 | 74.95 | 69.97 | 73.97 | +6.570% | 279,434 | +7.030% |
| 2026-09-28 | 74.19 | 74.60 | 67.93 | 69.41 | -5.590% | 114,637 | +14.061% |
| 2026-09-25 | 73.48 | 75.00 | 73.29 | 73.52 | +1.351% | 192,345 | +7.685% |
| 2026-09-24 | 70.36 | 73.79 | 70.36 | 72.54 | +3.098% | 268,069 | +9.140% |
| 2026-09-23 | 70.00 | 70.80 | 68.55 | 70.36 | +1.427% | 245,518 | +12.521% |
| 2026-09-22 | 70.00 | 70.21 | 68.81 | 69.37 | -0.431% | 193,646 | +14.127% |
| 2026-09-21 | 69.58 | 70.41 | 69.00 | 69.67 | +1.515% | 179,225 | +13.636% |
| 2026-09-18 | 68.92 | 70.89 | 68.55 | 68.63 | -0.262% | 256,885 | +15.358% |
| 2026-09-17 | 69.03 | 71.10 | 68.73 | 68.81 | +0.438% | 171,222 | +15.056% |
| 2026-09-16 | 68.50 | 69.39 | 67.32 | 68.51 | -0.349% | 201,572 | +15.560% |
| 2026-09-15 | 68.66 | 69.60 | 67.80 | 68.75 | -0.102% | 211,206 | +15.156% |
| 2026-09-14 | 67.39 | 69.18 | 67.22 | 68.82 | +1.400% | 255,474 | +15.039% |
| 2026-09-11 | 69.12 | 69.12 | 67.00 | 67.87 | -1.865% | 98,376 | +16.649% |
| 2026-09-10 | 65.00 | 69.50 | 64.20 | 69.16 | +6.400% | 270,606 | +14.474% |
| 2026-09-09 | 64.40 | 65.53 | 64.38 | 65.00 | +0.262% | 210,428 | +21.800% |
| 2026-09-08 | 64.20 | 65.14 | 63.99 | 64.83 | +0.973% | 207,072 | +22.119% |
| 2026-09-04 | 66.42 | 67.36 | 63.67 | 64.20 | -3.087% | 172,966 | +23.308% |
| 2026-09-03 | 66.00 | 66.57 | 64.77 | 66.25 | +0.730% | 96,992 | +19.502% |
| 2026-09-02 | 62.42 | 65.97 | 62.00 | 65.77 | +5.536% | 167,008 | +20.374% |
| 2026-09-01 | 61.17 | 62.32 | 60.80 | 62.32 | +0.711% | 88,858 | +27.038% |
| 2026-08-31 | 60.84 | 62.00 | 59.98 | 61.88 | +1.709% | 89,680 | +27.941% |
| 2026-08-28 | 60.01 | 61.23 | 60.01 | 60.84 | +0.728% | 53,824 | +30.128% |
| 2026-08-27 | 60.50 | 61.45 | 59.12 | 60.40 | -0.033% | 75,170 | +31.076% |
| 2026-08-26 | 62.30 | 63.48 | 60.24 | 60.42 | -3.080% | 69,073 | +31.033% |
| 2026-08-25 | 61.12 | 62.92 | 60.49 | 62.34 | +1.946% | 103,904 | +26.997% |
| 2026-08-24 | 59.37 | 61.34 | 59.20 | 61.15 | +2.981% | 154,421 | +29.469% |
| 2026-08-21 | 56.79 | 59.80 | 56.50 | 59.38 | +5.228% | 129,463 | +33.328% |
| 2026-08-20 | 56.38 | 56.90 | 56.23 | 56.43 | +0.089% | 44,230 | +40.298% |
| 2026-08-19 | 56.18 | 56.94 | 56.18 | 56.38 | +0.517% | 57,999 | +40.422% |
| 2026-08-18 | 56.87 | 57.40 | 55.00 | 56.09 | -2.418% | 60,175 | +41.148% |
| 2026-08-17 | 57.00 | 57.58 | 56.82 | 57.48 | +0.701% | 100,960 | +37.735% |
| 2026-08-14 | 57.00 | 57.37 | 56.80 | 57.08 | +0.070% | 42,467 | +38.700% |
| 2026-08-13 | 57.15 | 57.57 | 56.92 | 57.04 | +0.193% | 76,115 | +38.797% |
| 2026-08-12 | 56.79 | 57.22 | 56.00 | 56.93 | +0.565% | 100,682 | +39.066% |
| 2026-08-11 | 55.76 | 56.93 | 55.07 | 56.61 | +1.270% | 88,691 | +39.852% |
| 2026-08-10 | 56.61 | 57.74 | 55.59 | 55.90 | -2.102% | 70,177 | +41.628% |
| 2026-08-07 | 56.34 | 57.29 | 55.57 | 57.10 | +2.183% | 78,495 | +38.651% |
| 2026-08-06 | 54.30 | 56.38 | 54.30 | 55.88 | +2.494% | 105,580 | +41.679% |
| 2026-08-05 | 54.48 | 54.94 | 53.77 | 54.52 | +0.368% | 53,613 | +45.213% |
| 2026-08-04 | 52.39 | 54.58 | 52.00 | 54.32 | +2.259% | 102,153 | +45.747% |
| 2026-08-03 | 52.85 | 54.00 | 52.60 | 53.12 | +1.587% | 110,672 | +49.040% |
| 2026-07-31 | 52.64 | 54.38 | 51.20 | 52.29 | -0.947% | 157,721 | +51.406% |
| 2026-07-30 | 50.97 | 53.40 | 50.97 | 52.79 | +4.369% | 99,248 | +49.972% |
| 2026-07-29 | 51.27 | 51.42 | 50.33 | 50.58 | -1.986% | 54,842 | +56.524% |
| 2026-07-28 | 51.48 | 52.13 | 50.80 | 51.60 | -0.184% | 128,594 | +53.415% |
| 2026-07-27 | 51.36 | 52.48 | 51.00 | 51.70 | +1.353% | 67,597 | +53.133% |
| 2026-07-24 | 51.82 | 52.59 | 51.00 | 51.01 | -1.866% | 74,687 | +55.205% |
| 2026-07-23 | 52.27 | 53.09 | 51.50 | 51.98 | -2.247% | 81,602 | +52.309% |
| 2026-07-22 | 53.09 | 53.95 | 52.68 | 53.17 | +0.311% | 83,648 | +48.886% |
| 2026-07-21 | 51.97 | 53.19 | 51.97 | 53.01 | +2.554% | 78,554 | +49.349% |
| 2026-07-20 | 51.67 | 52.15 | 51.25 | 51.69 | +0.136% | 41,823 | +53.163% |
| 2026-07-17 | 51.26 | 52.14 | 51.13 | 51.62 | +0.048% | 43,252 | +53.371% |
| 2026-07-16 | 52.38 | 52.97 | 51.30 | 51.59 | -1.254% | 50,102 | +53.445% |
| 2026-07-15 | 52.60 | 52.90 | 51.62 | 52.25 | -0.779% | 52,133 | +51.522% |
| 2026-07-14 | 53.15 | 53.49 | 52.22 | 52.66 | +1.172% | 49,636 | +50.342% |
| 2026-07-13 | 53.80 | 53.91 | 52.01 | 52.05 | -2.345% | 46,062 | +52.104% |
| 2026-07-10 | 54.26 | 54.28 | 53.30 | 53.30 | -0.966% | 21,319 | +48.537% |
| 2026-07-09 | 53.75 | 54.10 | 52.46 | 53.82 | +0.130% | 34,469 | +47.101% |
| 2026-07-08 | 52.09 | 54.10 | 51.62 | 53.75 | +3.167% | 76,921 | +47.293% |
| 2026-07-07 | 53.62 | 54.84 | 51.72 | 52.10 | -1.939% | 177,129 | +51.958% |
| 2026-07-06 | 52.50 | 53.50 | 52.45 | 53.13 | +2.173% | 349,649 | +49.012% |
| 2026-07-02 | 52.76 | 52.99 | 51.50 | 52.00 | -0.593% | 81,484 | +52.250% |
| 2026-07-01 | 52.00 | 52.56 | 51.31 | 52.31 | +0.192% | 68,773 | +51.348% |
| 2026-06-30 | 51.83 | 52.41 | 51.00 | 52.21 | +0.481% | 108,949 | +51.638% |
| 2026-06-29 | 51.66 | 52.24 | 51.21 | 51.96 | +0.581% | 39,016 | +52.367% |
| 2026-06-26 | 51.43 | 52.31 | 51.26 | 51.66 | +0.369% | 77,175 | +53.252% |
| 2026-06-25 | 51.83 | 52.50 | 51.30 | 51.47 | -0.175% | 86,253 | +53.818% |
| 2026-06-24 | 50.84 | 51.99 | 50.49 | 51.56 | -0.367% | 63,024 | +53.549% |
| 2026-06-23 | 49.66 | 51.75 | 49.08 | 51.75 | +2.617% | 57,250 | +52.986% |
| 2026-06-22 | 51.50 | 51.50 | 49.09 | 50.43 | -3.075% | 104,371 | +56.990% |
| 2026-06-18 | 52.10 | 52.97 | 51.48 | 52.03 | -0.839% | 68,027 | +52.162% |
| 2026-06-17 | 52.91 | 53.13 | 52.02 | 52.47 | -0.681% | 110,030 | +50.886% |
| 2026-06-16 | 52.20 | 53.14 | 51.07 | 52.83 | +1.178% | 81,743 | +49.858% |
| 2026-06-15 | 52.99 | 53.96 | 52.00 | 52.22 | -0.391% | 55,433 | +51.623% |
| 2026-06-12 | 50.99 | 52.94 | 50.95 | 52.42 | +3.823% | 45,184 | +51.030% |
| 2026-06-11 | 48.25 | 50.76 | 48.20 | 50.49 | +2.062% | 66,284 | +56.803% |
| 2026-06-10 | 49.00 | 51.00 | 48.80 | 49.47 | +0.406% | 118,658 | +60.036% |
| 2026-06-09 | 50.19 | 51.06 | 48.67 | 49.27 | +0.531% | 110,898 | +60.686% |
| 2026-06-08 | 51.40 | 52.00 | 48.69 | 49.01 | -4.650% | 98,094 | +61.538% |
| 2026-06-05 | 50.87 | 51.54 | 48.30 | 51.40 | -0.252% | 148,241 | +54.027% |
| 2026-06-04 | 52.62 | 52.62 | 50.10 | 51.53 | -2.053% | 168,224 | +53.639% |
| 2026-06-03 | 55.00 | 55.30 | 52.23 | 52.61 | -4.864% | 78,433 | +50.485% |
| 2026-06-02 | 55.09 | 55.54 | 54.90 | 55.30 | +0.381% | 26,962 | +43.165% |
| 2026-06-01 | 55.91 | 56.26 | 54.65 | 55.09 | -1.870% | 56,566 | +43.710% |
| 2026-05-29 | 56.01 | 57.00 | 54.91 | 56.14 | -0.743% | 59,543 | +41.022% |
| 2026-05-28 | 57.00 | 57.91 | 56.36 | 56.56 | -1.703% | 37,536 | +39.975% |
| 2026-05-27 | 56.20 | 57.92 | 55.63 | 57.54 | +1.985% | 38,946 | +37.591% |
| 2026-05-26 | 57.00 | 57.00 | 54.57 | 56.42 | +0.018% | 64,681 | +40.323% |
| 2026-05-22 | 56.70 | 57.00 | 56.00 | 56.41 | -0.511% | 73,712 | +40.347% |
| 2026-05-21 | 54.34 | 57.00 | 54.34 | 56.70 | +2.885% | 111,099 | +39.630% |
| 2026-05-20 | 55.29 | 56.42 | 53.95 | 55.11 | -0.586% | 93,554 | +43.658% |
| 2026-05-19 | 54.04 | 55.99 | 54.04 | 55.44 | +1.585% | 74,786 | +42.816% |
| 2026-05-18 | 53.70 | 55.23 | 53.20 | 54.57 | +0.516% | 88,816 | +45.080% |
| 2026-05-15 | 54.00 | 55.00 | 52.33 | 54.29 | +0.686% | 103,121 | +45.828% |
| 2026-05-14 | 57.00 | 57.26 | 53.79 | 53.92 | -5.221% | 86,652 | +46.829% |
| 2026-05-13 | 53.41 | 57.00 | 52.50 | 56.89 | +13.780% | 302,703 | +39.163% |
| 2026-05-12 | 50.02 | 50.69 | 49.50 | 50.00 | -0.060% | 317,696 | +58.340% |
| 2026-05-11 | 50.08 | 51.66 | 49.35 | 50.03 | +1.071% | 249,870 | +58.245% |
| 2026-05-08 | 48.76 | 50.93 | 48.08 | 49.50 | +2.146% | 207,443 | +59.939% |
| 2026-05-07 | 49.13 | 49.13 | 48.35 | 48.46 | -1.364% | 63,161 | +63.372% |
| 2026-05-06 | 49.80 | 50.00 | 48.96 | 49.13 | -0.020% | 114,861 | +61.144% |
| 2026-05-05 | 49.52 | 50.10 | 49.10 | 49.14 | -0.426% | 34,342 | +61.111% |
| 2026-05-04 | 50.31 | 51.10 | 48.55 | 49.35 | -1.869% | 56,548 | +60.426% |
| 2026-05-01 | 50.40 | 50.92 | 49.84 | 50.29 | +1.106% | 28,461 | +57.427% |
| 2026-04-30 | 49.37 | 50.85 | 49.10 | 49.74 | +1.324% | 40,606 | +59.168% |
| 2026-04-29 | 50.91 | 50.91 | 49.03 | 49.09 | -2.831% | 62,463 | +61.275% |
| 2026-04-28 | 51.70 | 51.70 | 50.00 | 50.52 | -2.593% | 51,223 | +56.710% |
| 2026-04-27 | 53.00 | 53.61 | 51.53 | 51.87 | -2.142% | 52,513 | +52.646% |
| 2026-04-24 | 54.58 | 54.91 | 52.71 | 53.00 | -3.214% | 103,516 | +49.377% |
| 2026-04-23 | 54.12 | 56.26 | 53.55 | 54.76 | -0.418% | 240,289 | +44.576% |
| 2026-04-22 | 53.00 | 55.10 | 52.50 | 54.99 | +5.507% | 199,931 | +43.972% |
| 2026-04-21 | 52.96 | 53.28 | 52.10 | 52.12 | -1.864% | 18,439 | +51.899% |
| 2026-04-20 | 54.97 | 55.00 | 52.85 | 53.11 | -2.800% | 47,678 | +49.068% |
| 2026-04-17 | 54.59 | 55.46 | 54.50 | 54.64 | +0.386% | 64,648 | +44.894% |
| 2026-04-16 | 53.84 | 54.90 | 52.87 | 54.43 | +3.469% | 65,649 | +45.453% |
| 2026-04-15 | 53.23 | 53.23 | 51.80 | 52.60 | -0.085% | 101,233 | +50.499% |
| 2026-04-14 | 52.75 | 54.44 | 52.47 | 52.65 | -0.190% | 98,170 | +50.370% |
| 2026-04-13 | 51.15 | 53.51 | 49.80 | 52.75 | +3.839% | 110,922 | +50.085% |
| 2026-04-10 | 52.00 | 52.50 | 50.48 | 50.80 | -0.665% | 208,333 | +55.846% |
| 2026-04-09 | 49.69 | 51.44 | 49.50 | 51.14 | +2.015% | 48,573 | +54.810% |
| 2026-04-08 | 49.89 | 51.00 | 49.50 | 50.13 | +5.160% | 52,289 | +57.929% |
| 2026-04-07 | 48.01 | 48.74 | 47.35 | 47.67 | -1.691% | 73,953 | +66.079% |
| 2026-04-06 | 47.28 | 49.00 | 47.28 | 48.49 | +1.614% | 42,994 | +63.271% |
| 2026-04-02 | 46.39 | 48.00 | 46.32 | 47.72 | +0.931% | 29,514 | +65.905% |
| 2026-04-01 | 47.33 | 47.67 | 46.52 | 47.28 | +2.117% | 86,180 | +67.449% |
| 2026-03-31 | 45.41 | 46.49 | 45.27 | 46.30 | +3.394% | 42,454 | +70.994% |
| 2026-03-30 | 46.07 | 46.20 | 44.76 | 44.78 | -3.637% | 128,690 | +76.798% |
| 2026-03-27 | 46.42 | 47.45 | 46.10 | 46.47 | -0.535% | 74,728 | +70.368% |
| 2026-03-26 | 48.52 | 48.90 | 46.72 | 46.72 | -4.243% | 66,089 | +69.456% |
| 2026-03-25 | 48.94 | 49.53 | 48.49 | 48.79 | +1.098% | 61,958 | +62.267% |
| 2026-03-24 | 48.11 | 49.28 | 47.72 | 48.26 | -1.490% | 105,477 | +64.049% |
| 2026-03-23 | 49.38 | 49.80 | 48.19 | 48.99 | -0.659% | 51,986 | +61.604% |
| 2026-03-20 | 50.78 | 50.78 | 49.02 | 49.31 | -2.172% | 76,771 | +60.539% |
| 2026-03-19 | 49.52 | 50.71 | 49.50 | 50.41 | +1.103% | 57,513 | +57.052% |
| 2026-03-18 | 49.14 | 50.49 | 46.01 | 49.86 | +1.651% | 245,900 | +58.785% |
| 2026-03-17 | 50.50 | 51.52 | 46.81 | 49.05 | -2.871% | 278,450 | +61.407% |
| 2026-03-16 | 49.87 | 51.19 | 49.20 | 50.50 | -0.198% | 155,334 | +56.772% |
| 2026-03-13 | 52.00 | 58.50 | 48.26 | 50.60 | +14.195% | 687,611 | +56.462% |
| 2026-03-12 | 51.00 | 51.25 | 44.00 | 44.31 | -16.836% | 422,509 | +78.673% |
| 2026-03-11 | 52.56 | 53.43 | 52.55 | 53.28 | +0.434% | 38,944 | +48.592% |
| 2026-03-10 | 52.72 | 54.24 | 52.35 | 53.05 | 0.000% | 82,580 | +49.237% |
| 2026-03-09 | 53.50 | 53.60 | 52.73 | 53.05 | -1.759% | 54,143 | +49.237% |
| 2026-03-06 | 62.86 | 62.86 | 52.91 | 54.00 | +1.542% | 324,149 | +46.611% |
| 2026-03-05 | 54.29 | 54.53 | 52.79 | 53.18 | -2.832% | 99,451 | +48.872% |
| 2026-03-04 | 53.30 | 54.99 | 53.30 | 54.73 | +3.147% | 42,575 | +44.656% |
| 2026-03-03 | 54.55 | 55.08 | 52.06 | 53.06 | -5.318% | 68,663 | +49.208% |
| 2026-03-02 | 55.02 | 56.67 | 53.02 | 56.04 | +0.268% | 93,900 | +41.274% |
| 2026-02-27 | 54.70 | 56.60 | 54.60 | 55.89 | +0.812% | 49,744 | +41.653% |
| 2026-02-26 | 56.13 | 56.30 | 54.98 | 55.44 | -1.685% | 55,877 | +42.803% |
| 2026-02-25 | 56.05 | 56.84 | 56.00 | 56.39 | +1.293% | 57,691 | +40.397% |
| 2026-02-24 | 55.60 | 55.87 | 54.28 | 55.67 | +0.162% | 57,514 | +42.213% |
| 2026-02-23 | 56.00 | 57.00 | 55.08 | 55.58 | -1.174% | 77,253 | +42.443% |
| 2026-02-20 | 55.50 | 56.74 | 55.08 | 56.24 | +1.169% | 41,911 | +40.772% |
| 2026-02-19 | 54.28 | 55.85 | 54.25 | 55.59 | +1.497% | 84,677 | +42.418% |
| 2026-02-18 | 52.82 | 55.13 | 52.33 | 54.77 | +4.324% | 52,609 | +44.550% |
| 2026-02-17 | 52.45 | 53.50 | 52.38 | 52.50 | +0.095% | 35,480 | +50.800% |
| 2026-02-13 | 53.11 | 54.24 | 52.01 | 52.45 | -1.521% | 75,782 | +50.944% |
| 2026-02-12 | 55.46 | 55.50 | 52.20 | 53.26 | -4.036% | 57,675 | +48.648% |
| 2026-02-11 | 54.75 | 56.19 | 54.75 | 55.50 | +2.607% | 162,244 | +42.649% |
| 2026-02-10 | 53.79 | 54.24 | 52.99 | 54.09 | +0.914% | 69,736 | +46.367% |
| 2026-02-09 | 52.47 | 53.79 | 52.13 | 53.60 | +1.862% | 82,209 | +47.705% |
| 2026-02-06 | 52.09 | 53.30 | 51.98 | 52.62 | +1.134% | 42,005 | +50.456% |
| 2026-02-05 | 52.55 | 52.76 | 51.77 | 52.03 | -1.775% | 53,784 | +52.162% |
| 2026-02-04 | 53.07 | 53.68 | 52.83 | 52.97 | -0.188% | 50,090 | +49.462% |
| 2026-02-03 | 53.41 | 54.00 | 52.85 | 53.07 | -0.581% | 105,079 | +49.180% |
| 2026-02-02 | 54.60 | 54.89 | 53.01 | 53.38 | -2.306% | 62,536 | +48.314% |
| 2026-01-30 | 54.89 | 55.40 | 54.54 | 54.64 | -1.938% | 82,962 | +44.894% |
| 2026-01-29 | 54.25 | 56.29 | 54.07 | 55.72 | +3.052% | 65,164 | +42.085% |
| 2026-01-28 | 54.11 | 54.60 | 53.83 | 54.07 | -0.074% | 72,735 | +46.421% |
| 2026-01-27 | 54.25 | 54.74 | 53.62 | 54.11 | +0.315% | 45,684 | +46.313% |
| 2026-01-26 | 53.84 | 54.90 | 53.50 | 53.94 | -0.185% | 72,875 | +46.774% |
| 2026-01-23 | 55.28 | 55.59 | 53.94 | 54.04 | -2.243% | 54,667 | +46.503% |
| 2026-01-22 | 54.55 | 56.50 | 54.11 | 55.28 | +2.181% | 170,731 | +43.216% |
| 2026-01-21 | 53.86 | 54.88 | 53.72 | 54.10 | +0.148% | 60,016 | +46.340% |
| 2026-01-20 | 53.61 | 54.50 | 53.19 | 54.02 | -0.881% | 94,458 | +46.557% |
| 2026-01-16 | 54.55 | 55.19 | 54.24 | 54.50 | -0.201% | 82,868 | +45.266% |
| 2026-01-15 | 54.50 | 55.63 | 54.50 | 54.61 | +0.980% | 86,598 | +44.973% |
| 2026-01-14 | 53.21 | 54.87 | 53.21 | 54.08 | +1.245% | 111,484 | +46.394% |
| 2026-01-13 | 52.16 | 55.28 | 51.98 | 53.41 | +2.721% | 127,082 | +48.217% |
| 2026-01-12 | 52.00 | 53.21 | 51.88 | 52.00 | -0.077% | 80,536 | +52.250% |
| 2026-01-09 | 51.78 | 52.75 | 51.60 | 52.04 | +0.077% | 50,074 | +52.133% |
| 2026-01-08 | 52.20 | 52.45 | 51.29 | 52.00 | -0.763% | 58,287 | +52.250% |
| 2026-01-07 | 52.73 | 53.10 | 52.13 | 52.40 | -1.076% | 41,938 | +51.088% |
| 2026-01-06 | 52.25 | 53.16 | 52.25 | 52.97 | +1.397% | 79,559 | +49.462% |
| 2026-01-05 | 52.83 | 53.26 | 51.97 | 52.24 | -0.873% | 71,441 | +51.551% |
| 2026-01-02 | 52.79 | 53.00 | 52.05 | 52.70 | +0.247% | 76,482 | +50.228% |
| 2025-12-31 | 52.68 | 53.18 | 52.16 | 52.57 | -0.643% | 57,949 | +50.599% |
| 2025-12-30 | 52.59 | 53.24 | 52.59 | 52.91 | +0.743% | 30,764 | +49.631% |
| 2025-12-29 | 52.43 | 53.00 | 52.10 | 52.52 | -0.285% | 57,037 | +50.743% |
| 2025-12-26 | 52.99 | 53.38 | 52.60 | 52.67 | -0.152% | 24,833 | +50.313% |
| 2025-12-24 | 52.18 | 53.27 | 52.04 | 52.75 | +0.409% | 23,715 | +50.085% |
| 2025-12-23 | 52.50 | 52.98 | 52.32 | 52.53 | -0.313% | 26,748 | +50.700% |
| 2025-12-22 | 51.40 | 52.75 | 51.29 | 52.70 | +2.330% | 52,509 | +50.228% |
| 2025-12-19 | 52.50 | 52.63 | 51.27 | 51.50 | -1.530% | 277,986 | +53.728% |
| 2025-12-18 | 52.28 | 54.41 | 52.22 | 52.30 | -0.286% | 96,071 | +51.377% |
| 2025-12-17 | 53.10 | 53.73 | 52.25 | 52.45 | -1.224% | 82,525 | +50.944% |
| 2025-12-16 | 52.50 | 53.92 | 52.50 | 53.10 | +1.452% | 129,589 | +49.096% |
| 2025-12-15 | 51.14 | 52.74 | 50.66 | 52.34 | +2.346% | 75,173 | +51.261% |
| 2025-12-12 | 50.37 | 51.65 | 50.37 | 51.14 | +0.432% | 119,298 | +54.810% |
| 2025-12-11 | 50.80 | 51.42 | 50.12 | 50.92 | +0.118% | 49,578 | +55.479% |
| 2025-12-10 | 49.92 | 51.53 | 49.92 | 50.86 | +0.833% | 59,330 | +55.663% |
| 2025-12-09 | 50.45 | 50.69 | 49.82 | 50.44 | -0.020% | 85,360 | +56.959% |
| 2025-12-08 | 50.56 | 50.80 | 50.06 | 50.45 | +0.219% | 41,122 | +56.928% |
| 2025-12-05 | 49.80 | 50.61 | 49.80 | 50.34 | -0.099% | 65,691 | +57.271% |
| 2025-12-04 | 49.10 | 50.93 | 49.10 | 50.39 | +2.492% | 61,711 | +57.115% |
| 2025-12-03 | 51.30 | 51.42 | 48.67 | 49.16 | -5.434% | 77,971 | +61.029% |
| 2025-12-02 | 51.99 | 53.00 | 51.86 | 51.99 | 0.000% | 49,755 | +52.279% |
| 2025-12-01 | 53.00 | 53.00 | 51.38 | 51.99 | -2.622% | 179,737 | +52.279% |
| 2025-11-28 | 53.30 | 54.66 | 53.10 | 53.39 | +0.338% | 37,757 | +48.286% |
| 2025-11-26 | 53.56 | 54.04 | 52.77 | 53.21 | -0.318% | 57,117 | +48.788% |
| 2025-11-25 | 53.95 | 55.55 | 52.86 | 53.38 | +2.674% | 225,609 | +48.314% |
| 2025-11-24 | 52.34 | 53.59 | 51.55 | 51.99 | -1.028% | 107,068 | +52.279% |
| 2025-11-21 | 50.58 | 52.79 | 50.58 | 52.53 | +1.960% | 113,066 | +50.714% |
| 2025-11-20 | 51.00 | 52.50 | 50.45 | 51.52 | -0.961% | 179,937 | +53.668% |
| 2025-11-19 | 50.42 | 52.66 | 49.55 | 52.02 | +4.710% | 217,686 | +52.191% |
| 2025-11-18 | 48.50 | 50.12 | 48.14 | 49.68 | +2.306% | 82,087 | +59.360% |
| 2025-11-17 | 48.37 | 49.75 | 47.08 | 48.56 | +0.852% | 124,965 | +63.035% |
| 2025-11-14 | 47.00 | 48.76 | 46.44 | 48.15 | -0.537% | 69,072 | +64.424% |
| 2025-11-13 | 47.55 | 48.71 | 47.40 | 48.41 | +2.282% | 50,431 | +63.541% |
| 2025-11-12 | 48.15 | 49.12 | 46.92 | 47.33 | -1.642% | 119,729 | +67.272% |
| 2025-11-11 | 49.51 | 50.23 | 48.12 | 48.12 | -3.760% | 120,720 | +64.526% |
| 2025-11-10 | 49.18 | 51.50 | 48.15 | 50.00 | +14.771% | 321,764 | +58.340% |
| 2025-11-07 | 43.84 | 44.64 | 42.60 | 43.56 | -2.692% | 192,909 | +81.728% |
| 2025-11-06 | 46.96 | 47.47 | 44.60 | 44.77 | -3.221% | 107,764 | +76.837% |
| 2025-11-05 | 45.80 | 47.81 | 45.42 | 46.26 | +1.737% | 91,986 | +71.141% |
| 2025-11-04 | 47.34 | 47.78 | 44.70 | 45.47 | -5.448% | 104,204 | +74.115% |
| 2025-11-03 | 48.88 | 48.99 | 47.20 | 48.09 | -0.125% | 88,787 | +64.629% |
| 2025-10-31 | 47.50 | 48.98 | 47.50 | 48.15 | +1.251% | 55,058 | +64.424% |
| 2025-10-30 | 48.39 | 49.00 | 46.85 | 47.55 | -0.637% | 99,908 | +66.481% |
| 2025-10-29 | 48.85 | 49.41 | 46.25 | 47.86 | -3.157% | 194,150 | +65.420% |
| 2025-10-28 | 50.59 | 50.59 | 49.10 | 49.42 | -1.573% | 46,806 | +60.198% |
| 2025-10-27 | 50.52 | 50.77 | 49.70 | 50.21 | -0.604% | 87,623 | +57.678% |
| 2025-10-24 | 50.59 | 51.30 | 50.40 | 50.52 | -0.148% | 59,274 | +56.726% |
| 2025-10-23 | 51.75 | 51.75 | 49.90 | 50.59 | -0.246% | 91,091 | +56.493% |
| 2025-10-22 | 51.40 | 52.25 | 50.43 | 50.72 | -1.371% | 69,247 | +56.108% |
| 2025-10-21 | 53.19 | 53.19 | 51.00 | 51.42 | -3.328% | 109,882 | +53.967% |
| 2025-10-20 | 52.23 | 53.70 | 52.11 | 53.19 | +2.407% | 81,162 | +48.844% |
| 2025-10-17 | 53.52 | 54.45 | 51.93 | 51.94 | -5.478% | 134,745 | +52.426% |
| 2025-10-16 | 52.01 | 55.43 | 52.01 | 54.95 | +6.430% | 193,453 | +44.076% |
| 2025-10-15 | 49.33 | 52.51 | 49.33 | 51.63 | +5.691% | 169,333 | +53.341% |
| 2025-10-14 | 49.20 | 50.01 | 48.71 | 48.85 | -1.373% | 64,858 | +62.068% |
| 2025-10-13 | 50.26 | 51.08 | 49.30 | 49.53 | -1.599% | 43,745 | +59.843% |
| 2025-10-10 | 51.49 | 51.99 | 49.74 | 50.34 | -1.881% | 95,179 | +57.286% |
| 2025-10-09 | 49.95 | 51.81 | 49.55 | 51.30 | +3.116% | 111,744 | +54.327% |
| 2025-10-08 | 51.90 | 52.00 | 49.20 | 49.75 | -3.529% | 149,115 | +59.136% |
| 2025-10-07 | 51.58 | 52.00 | 51.11 | 51.57 | +0.019% | 41,768 | +53.519% |
| 2025-10-06 | 51.82 | 52.66 | 51.00 | 51.56 | -1.245% | 82,355 | +53.549% |
| 2025-10-03 | 51.53 | 53.76 | 51.25 | 52.21 | +1.084% | 102,430 | +51.638% |
| 2025-10-02 | 52.57 | 52.64 | 51.10 | 51.65 | -2.178% | 61,082 | +53.282% |
| 2025-10-01 | 53.41 | 53.96 | 52.37 | 52.80 | -2.995% | 72,656 | +49.943% |
| 2025-09-30 | 53.47 | 54.43 | 51.80 | 54.43 | +0.722% | 123,984 | +45.453% |
| 2025-09-29 | 52.58 | 54.32 | 52.12 | 54.04 | +2.738% | 145,898 | +46.503% |
| 2025-09-26 | 54.28 | 54.41 | 51.50 | 52.60 | -2.773% | 114,166 | +50.513% |
| 2025-09-25 | 53.19 | 54.28 | 52.50 | 54.10 | +1.463% | 65,829 | +46.340% |
| 2025-09-24 | 55.01 | 55.19 | 52.90 | 53.32 | -2.736% | 102,638 | +48.481% |
| 2025-09-23 | 55.74 | 55.99 | 54.32 | 54.82 | -0.200% | 93,319 | +44.418% |
| 2025-09-22 | 55.08 | 55.40 | 54.00 | 54.93 | -0.272% | 99,517 | +44.129% |
| 2025-09-19 | 53.00 | 55.78 | 52.69 | 55.08 | +4.259% | 185,442 | +43.736% |
| 2025-09-18 | 52.47 | 53.27 | 51.50 | 52.83 | +1.207% | 101,596 | +49.858% |
| 2025-09-17 | 52.00 | 54.23 | 51.80 | 52.20 | -0.723% | 83,847 | +51.667% |
| 2025-09-16 | 52.74 | 54.16 | 52.40 | 52.58 | -0.830% | 99,345 | +50.571% |
| 2025-09-15 | 53.72 | 54.00 | 52.41 | 53.02 | -1.303% | 85,853 | +49.321% |
| 2025-09-12 | 53.79 | 54.26 | 52.99 | 53.72 | +0.168% | 85,969 | +47.375% |
| 2025-09-11 | 51.63 | 55.06 | 51.63 | 53.63 | +4.298% | 208,601 | +47.623% |
| 2025-09-10 | 54.18 | 54.48 | 50.00 | 51.42 | -4.619% | 229,279 | +53.967% |
| 2025-09-09 | 55.06 | 55.06 | 53.70 | 53.91 | -1.964% | 79,207 | +46.856% |
| 2025-09-08 | 54.50 | 55.50 | 54.13 | 54.99 | -0.027% | 232,428 | +43.972% |
| 2025-09-05 | 58.36 | 58.36 | 53.12 | 55.01 | -4.910% | 181,901 | +43.932% |
| 2025-09-04 | 56.63 | 58.20 | 56.12 | 57.84 | +2.799% | 89,540 | +36.866% |
| 2025-09-03 | 55.07 | 57.00 | 55.07 | 56.27 | +1.994% | 126,512 | +40.697% |
| 2025-09-02 | 56.89 | 57.47 | 54.25 | 55.17 | -5.741% | 191,370 | +43.502% |
| 2025-08-29 | 60.07 | 60.69 | 58.50 | 58.53 | -3.559% | 186,196 | +35.264% |
| 2025-08-28 | 56.74 | 63.29 | 56.66 | 60.69 | +7.645% | 736,641 | +30.450% |
| 2025-08-27 | 56.26 | 57.84 | 55.98 | 56.38 | -0.106% | 117,899 | +40.422% |
| 2025-08-26 | 58.00 | 58.75 | 56.17 | 56.44 | -2.522% | 105,799 | +40.273% |
| 2025-08-25 | 58.54 | 58.66 | 56.80 | 57.90 | -1.363% | 94,113 | +36.736% |
| 2025-08-22 | 58.91 | 60.48 | 58.24 | 58.70 | +0.703% | 126,079 | +34.872% |
| 2025-08-21 | 58.06 | 59.50 | 58.00 | 58.29 | +0.988% | 162,263 | +35.821% |
| 2025-08-20 | 62.25 | 62.25 | 57.35 | 57.72 | -7.972% | 219,104 | +37.162% |
| 2025-08-19 | 62.87 | 64.00 | 61.33 | 62.72 | +3.772% | 584,458 | +26.228% |
| 2025-08-18 | 57.75 | 62.00 | 56.49 | 60.44 | +4.028% | 565,521 | +30.989% |
| 2025-08-15 | 58.01 | 58.85 | 57.66 | 58.10 | -0.752% | 126,592 | +36.265% |
| 2025-08-14 | 56.80 | 59.14 | 56.75 | 58.54 | +3.191% | 130,189 | +35.241% |
| 2025-08-13 | 59.79 | 59.88 | 56.03 | 56.73 | -4.253% | 204,083 | +39.556% |
| 2025-08-12 | 57.00 | 59.58 | 56.60 | 59.25 | +4.960% | 186,524 | +33.620% |
| 2025-08-11 | 57.99 | 58.88 | 55.88 | 56.45 | +0.445% | 179,110 | +40.248% |
| 2025-08-08 | 55.51 | 57.41 | 54.70 | 56.20 | +5.115% | 273,581 | +40.872% |
| 2025-08-07 | 54.50 | 55.58 | 51.01 | 53.47 | +2.130% | 129,851 | +48.078% |
| 2025-08-06 | 48.50 | 53.57 | 47.66 | 52.35 | +7.894% | 236,043 | +51.232% |
| 2025-08-05 | 49.01 | 49.01 | 47.20 | 48.52 | -1.101% | 129,536 | +63.170% |
| 2025-08-04 | 50.01 | 50.49 | 47.60 | 49.06 | -2.948% | 261,727 | +61.374% |
| 2025-08-01 | 53.80 | 53.80 | 49.00 | 50.55 | -7.604% | 285,911 | +56.617% |
| 2025-07-31 | 57.00 | 57.00 | 54.22 | 54.71 | -4.202% | 132,174 | +44.708% |
| 2025-07-30 | 56.17 | 57.35 | 56.05 | 57.11 | +2.073% | 134,704 | +38.627% |
| 2025-07-29 | 54.72 | 56.80 | 54.72 | 55.95 | +2.266% | 237,457 | +41.501% |
| 2025-07-28 | 54.10 | 54.92 | 53.78 | 54.71 | +1.165% | 145,200 | +44.708% |
| 2025-07-25 | 55.73 | 56.96 | 54.07 | 54.08 | -2.961% | 126,715 | +46.394% |
| 2025-07-24 | 52.60 | 56.40 | 52.60 | 55.73 | +6.355% | 253,860 | +42.060% |
| 2025-07-23 | 52.36 | 52.55 | 51.55 | 52.40 | +0.769% | 95,025 | +51.088% |
| 2025-07-22 | 51.00 | 52.50 | 51.00 | 52.00 | +0.425% | 158,110 | +52.250% |
| 2025-07-21 | 52.18 | 52.84 | 51.12 | 51.78 | +1.291% | 228,102 | +52.897% |
| 2025-07-18 | 50.57 | 51.96 | 50.50 | 51.12 | +0.888% | 204,171 | +54.871% |
| 2025-07-17 | 51.20 | 52.16 | 50.55 | 50.67 | -2.894% | 196,113 | +56.246% |
| 2025-07-16 | 53.00 | 53.94 | 52.15 | 52.18 | -1.677% | 169,998 | +51.725% |
| 2025-07-15 | 54.65 | 54.65 | 53.06 | 53.07 | -1.412% | 186,829 | +49.180% |
| 2025-07-14 | 53.57 | 54.28 | 50.70 | 53.83 | +8.968% | 741,215 | +47.074% |
| 2025-07-11 | 56.95 | 59.68 | 49.05 | 49.40 | +8.619% | 1,003,184 | +60.263% |
| 2025-07-10 | 46.10 | 46.29 | 45.04 | 45.48 | -1.771% | 109,675 | +74.077% |
| 2025-07-09 | 45.03 | 46.81 | 45.03 | 46.30 | +3.998% | 86,812 | +70.994% |
| 2025-07-08 | 43.66 | 45.05 | 43.56 | 44.52 | +2.913% | 66,580 | +77.830% |
| 2025-07-07 | 43.55 | 44.40 | 42.94 | 43.26 | -0.231% | 76,261 | +83.010% |
| 2025-07-03 | 43.58 | 45.00 | 42.54 | 43.36 | -0.322% | 133,265 | +82.588% |
| 2025-07-02 | 43.29 | 43.91 | 43.20 | 43.50 | +0.485% | 60,943 | +82.000% |
| 2025-07-01 | 44.48 | 45.50 | 43.00 | 43.29 | -6.034% | 162,982 | +82.883% |
| 2025-06-30 | 44.49 | 46.11 | 44.01 | 46.07 | +3.551% | 119,244 | +71.847% |
| 2025-06-27 | 45.00 | 46.46 | 43.94 | 44.49 | -0.825% | 140,347 | +77.950% |
| 2025-06-26 | 42.09 | 46.00 | 42.00 | 44.86 | +9.978% | 324,772 | +76.482% |
| 2025-06-25 | 41.43 | 42.80 | 40.55 | 40.79 | -1.307% | 122,443 | +94.092% |
| 2025-06-24 | 39.36 | 43.22 | 39.36 | 41.33 | +5.974% | 241,592 | +91.556% |
| 2025-06-23 | 39.10 | 39.77 | 38.08 | 39.00 | -2.500% | 266,803 | +103.000% |
| 2025-06-20 | 40.00 | 40.65 | 39.62 | 40.00 | -0.125% | 257,159 | +97.925% |
| 2025-06-18 | 40.00 | 40.92 | 39.80 | 40.05 | +0.075% | 186,616 | +97.678% |
| 2025-06-17 | 40.00 | 41.66 | 39.67 | 40.02 | +0.025% | 402,198 | +97.826% |
| 2025-06-16 | 36.76 | 40.31 | 35.00 | 40.01 | +4.560% | 1,031,137 | +97.876% |
| 2025-06-13 | 38.78 | 41.00 | 34.55 | 38.27 | -18.585% | 1,485,838 | +106.899% |
| 2025-06-12 | 44.88 | 47.98 | 43.22 | 47.00 | +4.817% | 172,013 | +68.447% |
| 2025-06-11 | 47.47 | 48.00 | 44.55 | 44.84 | -5.101% | 212,769 | +76.561% |
| 2025-06-10 | 48.04 | 48.34 | 45.54 | 47.25 | -2.255% | 180,788 | +67.556% |
| 2025-06-09 | 49.30 | 49.90 | 48.03 | 48.34 | -1.808% | 66,558 | +63.777% |
| 2025-06-06 | 50.25 | 51.58 | 48.59 | 49.23 | -4.759% | 118,439 | +60.817% |
| 2025-06-05 | 50.20 | 51.82 | 50.00 | 51.69 | +3.277% | 112,891 | +53.163% |
| 2025-06-04 | 50.46 | 51.09 | 49.61 | 50.05 | -1.564% | 121,731 | +58.182% |
| 2025-06-03 | 53.70 | 53.97 | 50.52 | 50.84 | -5.930% | 111,399 | +55.709% |
| 2025-06-02 | 53.08 | 54.29 | 52.60 | 54.05 | +2.077% | 165,009 | +46.475% |
| 2025-05-30 | 53.09 | 53.84 | 52.60 | 52.95 | -1.543% | 90,174 | +49.518% |
| 2025-05-29 | 53.40 | 54.99 | 53.06 | 53.78 | +1.644% | 107,824 | +47.211% |
| 2025-05-28 | 54.50 | 54.98 | 52.85 | 52.91 | 0.000% | 89,090 | +49.631% |