VRNS
Varonis Systems, Inc.
stockNASDAQ
At CloseOct 13, 2026 3:59:56 PM EDT
48.74USD+5.111%(+2.37)1,447,774
Pre-marketOct 13, 2026 8:47:30 AM EDT
46.11USD-0.561%(-0.26)
VRNS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 45.94 | 48.93 | 45.94 | 48.74 | +5.111% | 1,447,774 | 0.000% |
| 2026-10-12 | 50.27 | 50.31 | 46.19 | 46.37 | -7.482% | 1,834,607 | +5.111% |
| 2026-10-09 | 49.22 | 50.28 | 48.91 | 50.12 | +2.537% | 1,576,334 | -2.753% |
| 2026-10-08 | 48.48 | 49.25 | 48.17 | 48.88 | -0.163% | 1,304,798 | -0.286% |
| 2026-10-07 | 49.03 | 49.66 | 47.92 | 48.96 | -0.244% | 1,798,131 | -0.449% |
| 2026-10-06 | 48.57 | 49.35 | 48.50 | 49.08 | +1.931% | 1,626,509 | -0.693% |
| 2026-10-05 | 47.72 | 48.64 | 47.53 | 48.15 | +1.219% | 1,081,197 | +1.225% |
| 2026-10-02 | 47.94 | 48.54 | 47.44 | 47.57 | +0.253% | 1,012,468 | +2.460% |
| 2026-10-01 | 48.06 | 48.10 | 46.55 | 47.45 | 0.000% | 1,440,266 | +2.719% |
| 2026-09-30 | 47.24 | 48.09 | 46.91 | 47.45 | +0.722% | 1,211,176 | +2.719% |
| 2026-09-29 | 47.71 | 48.31 | 46.07 | 47.11 | -1.701% | 1,197,988 | +3.460% |
| 2026-09-28 | 45.02 | 48.13 | 44.62 | 47.92 | +3.622% | 1,824,201 | +1.701% |
| 2026-09-25 | 47.95 | 47.95 | 46.21 | 46.25 | -3.545% | 1,617,785 | +5.384% |
| 2026-09-24 | 48.35 | 48.48 | 47.51 | 47.95 | -0.827% | 1,356,142 | +1.648% |
| 2026-09-23 | 47.44 | 48.51 | 46.94 | 48.35 | +2.241% | 1,161,379 | +0.807% |
| 2026-09-22 | 48.52 | 48.58 | 46.55 | 47.29 | -2.404% | 1,586,558 | +3.066% |
| 2026-09-21 | 47.54 | 48.79 | 47.02 | 48.45 | +1.882% | 1,790,518 | +0.588% |
| 2026-09-18 | 48.07 | 48.07 | 46.48 | 47.56 | -0.523% | 2,715,604 | +2.481% |
| 2026-09-17 | 46.65 | 48.26 | 45.75 | 47.81 | +2.246% | 1,579,044 | +1.945% |
| 2026-09-16 | 46.43 | 48.39 | 46.35 | 46.76 | -1.496% | 1,966,083 | +4.234% |
| 2026-09-15 | 46.69 | 48.05 | 46.64 | 47.47 | -0.021% | 2,196,157 | +2.675% |
| 2026-09-14 | 45.70 | 47.61 | 45.33 | 47.48 | +5.230% | 3,027,537 | +2.654% |
| 2026-09-11 | 45.19 | 45.78 | 44.17 | 45.12 | -0.835% | 2,227,155 | +8.023% |
| 2026-09-10 | 45.62 | 46.68 | 45.38 | 45.50 | -1.280% | 1,519,624 | +7.121% |
| 2026-09-09 | 45.54 | 46.16 | 45.03 | 46.09 | +1.386% | 1,410,574 | +5.750% |
| 2026-09-08 | 45.76 | 45.98 | 44.66 | 45.46 | -1.367% | 2,033,151 | +7.215% |
| 2026-09-04 | 46.38 | 46.80 | 45.87 | 46.09 | -0.903% | 2,038,450 | +5.750% |
| 2026-09-03 | 47.00 | 47.55 | 45.66 | 46.51 | -0.535% | 3,150,782 | +4.795% |
| 2026-09-02 | 42.34 | 48.21 | 40.89 | 46.76 | +10.413% | 5,700,185 | +4.234% |
| 2026-09-01 | 42.97 | 43.24 | 41.92 | 42.35 | -3.244% | 1,769,561 | +15.089% |
| 2026-08-31 | 43.33 | 44.18 | 43.06 | 43.77 | -0.342% | 1,400,566 | +11.355% |
| 2026-08-28 | 44.52 | 45.05 | 43.79 | 43.92 | -1.921% | 1,508,663 | +10.974% |
| 2026-08-27 | 42.60 | 45.07 | 42.58 | 44.78 | +8.164% | 1,637,793 | +8.843% |
| 2026-08-26 | 40.33 | 41.70 | 40.01 | 41.40 | +1.421% | 553,647 | +17.729% |
| 2026-08-25 | 41.13 | 41.77 | 39.99 | 40.82 | -0.560% | 954,789 | +19.402% |
| 2026-08-24 | 41.23 | 41.40 | 39.98 | 41.05 | -0.437% | 1,078,785 | +18.733% |
| 2026-08-21 | 40.94 | 41.55 | 39.88 | 41.23 | +0.930% | 1,212,568 | +18.215% |
| 2026-08-20 | 42.04 | 42.41 | 40.78 | 40.85 | -3.382% | 1,349,513 | +19.315% |
| 2026-08-19 | 43.63 | 43.63 | 42.09 | 42.28 | -3.294% | 861,023 | +15.279% |
| 2026-08-18 | 43.18 | 44.58 | 43.14 | 43.72 | +1.274% | 818,462 | +11.482% |
| 2026-08-17 | 44.09 | 44.65 | 43.02 | 43.17 | -4.045% | 964,732 | +12.902% |
| 2026-08-14 | 45.82 | 45.82 | 44.24 | 44.99 | -1.811% | 867,362 | +8.335% |
| 2026-08-13 | 42.20 | 45.95 | 41.85 | 45.82 | +9.277% | 1,425,299 | +6.373% |
| 2026-08-12 | 41.83 | 42.59 | 41.22 | 41.93 | -0.427% | 1,081,403 | +16.241% |
| 2026-08-11 | 42.36 | 42.71 | 41.48 | 42.11 | -0.778% | 1,627,346 | +15.744% |
| 2026-08-10 | 42.87 | 45.25 | 42.39 | 42.44 | -2.482% | 1,461,239 | +14.844% |
| 2026-08-07 | 43.45 | 43.93 | 42.49 | 43.52 | +2.545% | 1,236,337 | +11.994% |
| 2026-08-06 | 42.21 | 43.59 | 40.54 | 42.44 | -2.212% | 1,486,781 | +14.844% |
| 2026-08-05 | 44.00 | 44.27 | 43.15 | 43.40 | +0.185% | 2,302,949 | +12.304% |
| 2026-08-04 | 41.09 | 43.39 | 40.92 | 43.32 | +5.197% | 1,588,680 | +12.512% |
| 2026-08-03 | 40.50 | 41.75 | 40.50 | 41.18 | +3.079% | 1,769,192 | +18.358% |
| 2026-07-31 | 39.80 | 40.93 | 38.96 | 39.95 | +0.050% | 1,750,941 | +22.003% |
| 2026-07-30 | 40.43 | 41.32 | 39.52 | 39.93 | -1.771% | 2,452,754 | +22.064% |
| 2026-07-29 | 42.68 | 42.99 | 39.00 | 40.65 | -8.999% | 4,500,491 | +19.902% |
| 2026-07-28 | 46.75 | 46.80 | 44.29 | 44.67 | -4.285% | 4,482,121 | +9.111% |
| 2026-07-27 | 45.48 | 47.27 | 45.42 | 46.67 | +2.033% | 2,011,728 | +4.435% |
| 2026-07-24 | 45.94 | 46.49 | 44.98 | 45.74 | +2.144% | 1,568,904 | +6.559% |
| 2026-07-23 | 46.13 | 46.13 | 44.39 | 44.78 | -1.213% | 1,236,625 | +8.843% |
| 2026-07-22 | 46.24 | 46.41 | 44.98 | 45.33 | -1.841% | 1,208,503 | +7.523% |
| 2026-07-21 | 47.97 | 48.24 | 45.73 | 46.18 | -2.677% | 1,621,962 | +5.544% |
| 2026-07-20 | 46.62 | 48.43 | 46.56 | 47.45 | -0.189% | 1,285,627 | +2.719% |
| 2026-07-17 | 45.82 | 48.35 | 45.59 | 47.54 | +1.149% | 2,142,150 | +2.524% |
| 2026-07-16 | 47.33 | 47.70 | 46.64 | 47.00 | -0.697% | 1,286,648 | +3.702% |
| 2026-07-15 | 48.50 | 49.54 | 47.15 | 47.33 | -1.785% | 2,026,121 | +2.979% |
| 2026-07-14 | 44.62 | 49.37 | 44.20 | 48.19 | +6.192% | 3,519,470 | +1.141% |
| 2026-07-13 | 44.74 | 46.71 | 44.74 | 45.38 | +1.909% | 1,374,678 | +7.404% |
| 2026-07-10 | 46.30 | 46.59 | 43.96 | 44.53 | -2.794% | 1,316,153 | +9.454% |
| 2026-07-09 | 44.16 | 45.89 | 43.77 | 45.81 | +1.642% | 1,138,953 | +6.396% |
| 2026-07-08 | 44.62 | 45.33 | 43.74 | 45.07 | -1.680% | 1,991,738 | +8.143% |
| 2026-07-07 | 46.50 | 47.58 | 45.50 | 45.84 | +0.372% | 2,642,737 | +6.326% |
| 2026-07-06 | 41.94 | 46.42 | 41.38 | 45.67 | +6.556% | 3,584,840 | +6.722% |
| 2026-07-02 | 41.55 | 42.97 | 41.48 | 42.86 | +2.316% | 1,333,545 | +13.719% |
| 2026-07-01 | 42.77 | 43.34 | 41.85 | 41.89 | -0.167% | 2,203,263 | +16.352% |
| 2026-06-30 | 39.70 | 42.09 | 39.41 | 41.96 | +4.352% | 1,961,579 | +16.158% |
| 2026-06-29 | 40.47 | 41.68 | 39.82 | 40.21 | -0.223% | 2,494,504 | +21.214% |
| 2026-06-26 | 38.24 | 40.45 | 38.10 | 40.30 | +4.512% | 4,793,479 | +20.943% |
| 2026-06-25 | 37.06 | 39.77 | 36.46 | 38.56 | +3.406% | 3,884,806 | +26.400% |
| 2026-06-24 | 36.35 | 37.45 | 35.35 | 37.29 | +6.452% | 3,859,577 | +30.705% |
| 2026-06-23 | 33.28 | 40.10 | 32.96 | 35.03 | +7.093% | 9,763,141 | +39.138% |
| 2026-06-22 | 33.27 | 34.20 | 32.04 | 32.71 | -2.007% | 1,096,331 | +49.006% |
| 2026-06-18 | 33.07 | 33.60 | 31.75 | 33.38 | +0.907% | 2,239,938 | +46.016% |
| 2026-06-17 | 33.60 | 34.43 | 33.05 | 33.08 | -2.304% | 1,843,101 | +47.340% |
| 2026-06-16 | 33.91 | 34.61 | 33.22 | 33.86 | -0.089% | 1,197,356 | +43.946% |
| 2026-06-15 | 33.42 | 34.31 | 33.00 | 33.89 | +1.650% | 1,279,090 | +43.818% |
| 2026-06-12 | 32.94 | 33.87 | 32.46 | 33.34 | -0.359% | 1,089,546 | +46.191% |
| 2026-06-11 | 32.50 | 33.50 | 31.97 | 33.46 | +1.702% | 1,085,699 | +45.666% |
| 2026-06-10 | 31.92 | 33.58 | 31.51 | 32.90 | +1.293% | 1,117,097 | +48.146% |
| 2026-06-09 | 32.65 | 33.34 | 31.48 | 32.48 | -1.695% | 1,060,254 | +50.062% |
| 2026-06-08 | 32.39 | 33.25 | 32.27 | 33.04 | +1.071% | 984,312 | +47.518% |
| 2026-06-05 | 33.30 | 33.72 | 32.20 | 32.69 | -1.684% | 1,599,475 | +49.098% |
| 2026-06-04 | 33.78 | 34.12 | 32.97 | 33.25 | -0.776% | 1,132,454 | +46.586% |
| 2026-06-03 | 35.25 | 35.26 | 33.29 | 33.51 | -6.605% | 1,798,090 | +45.449% |
| 2026-06-02 | 34.53 | 35.97 | 34.29 | 35.88 | -0.637% | 1,909,996 | +35.842% |
| 2026-06-01 | 35.00 | 36.27 | 34.19 | 36.11 | +5.739% | 2,620,562 | +34.976% |
| 2026-05-29 | 32.15 | 34.37 | 32.15 | 34.15 | +7.356% | 2,595,910 | +42.723% |
| 2026-05-28 | 30.66 | 32.44 | 30.50 | 31.81 | +5.192% | 2,417,869 | +53.222% |
| 2026-05-27 | 30.45 | 30.99 | 30.12 | 30.24 | -2.609% | 1,526,047 | +61.177% |
| 2026-05-26 | 30.60 | 31.27 | 29.92 | 31.05 | +0.161% | 1,678,326 | +56.973% |
| 2026-05-22 | 30.92 | 31.48 | 30.61 | 31.00 | +1.109% | 1,531,340 | +57.226% |
| 2026-05-21 | 31.10 | 31.35 | 30.18 | 30.66 | -1.415% | 1,668,348 | +58.969% |
| 2026-05-20 | 29.14 | 31.14 | 29.03 | 31.10 | +4.468% | 2,359,943 | +56.720% |
| 2026-05-19 | 29.24 | 29.89 | 28.66 | 29.77 | +3.440% | 3,931,503 | +63.722% |
| 2026-05-18 | 28.20 | 29.16 | 27.95 | 28.78 | +2.129% | 1,592,313 | +69.354% |
| 2026-05-15 | 27.27 | 28.26 | 27.01 | 28.18 | +3.527% | 1,492,373 | +72.960% |
| 2026-05-14 | 27.18 | 27.98 | 26.45 | 27.22 | +0.777% | 1,318,747 | +79.060% |
| 2026-05-13 | 27.57 | 27.68 | 26.70 | 27.01 | -2.981% | 1,634,911 | +80.452% |
| 2026-05-12 | 28.31 | 28.48 | 27.39 | 27.84 | -0.571% | 1,377,746 | +75.072% |
| 2026-05-11 | 28.44 | 28.93 | 27.42 | 28.00 | -1.858% | 1,827,500 | +74.071% |
| 2026-05-08 | 28.31 | 28.90 | 27.59 | 28.53 | -0.523% | 2,372,144 | +70.838% |
| 2026-05-07 | 28.20 | 29.53 | 28.20 | 28.68 | +3.875% | 2,622,133 | +69.944% |
| 2026-05-06 | 27.20 | 27.89 | 26.45 | 27.61 | +0.730% | 3,274,490 | +76.530% |
| 2026-05-05 | 27.76 | 28.04 | 27.12 | 27.41 | 0.000% | 3,701,989 | +77.818% |
| 2026-05-04 | 26.63 | 28.25 | 26.36 | 27.41 | +3.434% | 4,851,075 | +77.818% |
| 2026-05-01 | 27.34 | 28.26 | 26.39 | 26.50 | +0.760% | 3,580,384 | +83.925% |
| 2026-04-30 | 26.95 | 27.51 | 26.21 | 26.30 | -3.628% | 3,840,040 | +85.323% |
| 2026-04-29 | 29.72 | 29.72 | 26.15 | 27.29 | +7.272% | 6,864,835 | +78.600% |
| 2026-04-28 | 25.04 | 25.96 | 24.63 | 25.44 | +1.557% | 3,639,751 | +91.588% |
| 2026-04-27 | 24.55 | 25.31 | 24.29 | 25.05 | +2.120% | 1,985,089 | +94.571% |
| 2026-04-24 | 24.21 | 24.63 | 23.58 | 24.53 | +2.550% | 2,116,183 | +98.695% |
| 2026-04-23 | 24.17 | 24.45 | 23.26 | 23.92 | -4.815% | 2,996,086 | +103.763% |
| 2026-04-22 | 24.88 | 25.41 | 24.70 | 25.13 | +2.196% | 2,401,274 | +93.951% |
| 2026-04-21 | 24.42 | 25.79 | 24.27 | 24.59 | +0.737% | 2,027,941 | +98.211% |
| 2026-04-20 | 24.18 | 25.08 | 24.05 | 24.41 | +0.784% | 2,220,624 | +99.672% |
| 2026-04-17 | 24.42 | 24.70 | 23.86 | 24.22 | +1.339% | 1,802,609 | +101.239% |
| 2026-04-16 | 23.75 | 23.99 | 23.28 | 23.90 | +3.284% | 1,636,269 | +103.933% |
| 2026-04-15 | 22.12 | 23.25 | 21.99 | 23.14 | +6.342% | 2,095,981 | +110.631% |
| 2026-04-14 | 22.38 | 23.00 | 21.50 | 21.76 | -0.956% | 2,126,136 | +123.989% |
| 2026-04-13 | 20.29 | 22.24 | 20.27 | 21.97 | +8.816% | 3,736,325 | +121.848% |
| 2026-04-10 | 21.53 | 21.55 | 19.70 | 20.19 | -6.224% | 3,159,793 | +141.407% |
| 2026-04-09 | 22.72 | 22.75 | 21.21 | 21.53 | -5.612% | 2,146,774 | +126.382% |
| 2026-04-08 | 23.99 | 24.10 | 22.47 | 22.81 | -2.061% | 2,372,589 | +113.678% |
| 2026-04-07 | 23.45 | 23.99 | 23.08 | 23.29 | -1.647% | 2,285,672 | +109.274% |
| 2026-04-06 | 22.59 | 23.89 | 22.41 | 23.68 | +5.104% | 2,362,168 | +105.828% |
| 2026-04-02 | 21.60 | 22.59 | 20.86 | 22.53 | +3.634% | 1,325,578 | +116.334% |
| 2026-04-01 | 21.64 | 21.82 | 20.76 | 21.74 | +1.258% | 1,514,548 | +124.195% |
| 2026-03-31 | 21.54 | 21.93 | 21.09 | 21.47 | +1.417% | 1,769,795 | +127.014% |
| 2026-03-30 | 21.34 | 21.72 | 21.00 | 21.17 | -0.189% | 2,461,109 | +130.231% |
| 2026-03-27 | 21.39 | 21.50 | 20.47 | 21.21 | -2.840% | 2,918,425 | +129.797% |
| 2026-03-26 | 21.18 | 22.46 | 21.12 | 21.83 | +2.057% | 1,733,740 | +123.271% |
| 2026-03-25 | 22.50 | 22.79 | 21.38 | 21.39 | -2.817% | 3,147,773 | +127.863% |
| 2026-03-24 | 23.49 | 23.49 | 21.57 | 22.01 | -7.209% | 2,191,303 | +121.445% |
| 2026-03-23 | 23.64 | 24.45 | 23.32 | 23.72 | 0.000% | 1,428,336 | +105.481% |
| 2026-03-20 | 23.71 | 24.06 | 23.00 | 23.72 | -1.249% | 5,763,309 | +105.481% |
| 2026-03-19 | 24.48 | 25.10 | 23.48 | 24.02 | -1.879% | 1,915,223 | +102.914% |
| 2026-03-18 | 24.00 | 24.80 | 23.71 | 24.48 | +0.782% | 1,894,454 | +99.101% |
| 2026-03-17 | 24.40 | 25.45 | 23.98 | 24.29 | +0.705% | 1,830,104 | +100.659% |
| 2026-03-16 | 24.32 | 24.62 | 23.73 | 24.12 | -2.289% | 2,422,915 | +102.073% |
| 2026-03-13 | 24.15 | 24.76 | 23.86 | 24.68 | +2.089% | 1,467,822 | +97.448% |
| 2026-03-12 | 23.81 | 24.80 | 23.62 | 24.18 | +0.394% | 1,657,076 | +101.572% |
| 2026-03-11 | 24.07 | 24.65 | 23.76 | 24.09 | +0.564% | 1,900,329 | +102.367% |
| 2026-03-10 | 24.34 | 24.40 | 23.03 | 23.95 | -1.602% | 1,597,654 | +103.507% |
| 2026-03-09 | 24.02 | 24.61 | 23.43 | 24.34 | -0.205% | 1,385,286 | +100.247% |
| 2026-03-06 | 23.41 | 24.58 | 23.36 | 24.39 | +2.350% | 2,027,894 | +99.836% |
| 2026-03-05 | 23.29 | 24.43 | 23.21 | 23.83 | +1.447% | 2,535,661 | +104.532% |
| 2026-03-04 | 23.29 | 24.01 | 22.94 | 23.49 | -0.255% | 1,951,156 | +107.493% |
| 2026-03-03 | 22.80 | 23.86 | 22.04 | 23.55 | +2.036% | 2,774,970 | +106.964% |
| 2026-03-02 | 22.60 | 23.59 | 22.59 | 23.08 | -0.087% | 1,955,619 | +111.179% |
| 2026-02-27 | 22.30 | 23.11 | 21.69 | 23.10 | +0.043% | 2,072,829 | +110.996% |
| 2026-02-26 | 22.63 | 23.89 | 22.55 | 23.09 | +1.629% | 2,673,731 | +111.087% |
| 2026-02-25 | 21.94 | 22.94 | 21.10 | 22.72 | +4.652% | 2,258,065 | +114.525% |
| 2026-02-24 | 21.12 | 21.92 | 20.61 | 21.71 | +2.989% | 4,035,349 | +124.505% |
| 2026-02-23 | 23.18 | 23.46 | 20.89 | 21.08 | -11.017% | 4,021,541 | +131.214% |
| 2026-02-20 | 25.40 | 26.11 | 23.56 | 23.69 | -7.677% | 3,009,992 | +105.741% |
| 2026-02-19 | 25.72 | 25.78 | 25.20 | 25.66 | -0.156% | 1,770,874 | +89.945% |
| 2026-02-18 | 25.46 | 25.93 | 24.96 | 25.70 | +1.501% | 2,139,884 | +89.650% |
| 2026-02-17 | 25.24 | 25.83 | 24.50 | 25.32 | -0.158% | 4,106,488 | +92.496% |
| 2026-02-13 | 25.58 | 26.34 | 25.08 | 25.36 | +0.835% | 2,905,811 | +92.192% |
| 2026-02-12 | 26.17 | 26.69 | 23.87 | 25.15 | -4.336% | 3,826,409 | +93.797% |
| 2026-02-11 | 27.80 | 28.26 | 25.21 | 26.29 | +0.114% | 4,657,851 | +85.394% |
| 2026-02-10 | 25.65 | 26.84 | 25.49 | 26.26 | +2.538% | 4,109,777 | +85.605% |
| 2026-02-09 | 22.87 | 25.73 | 22.34 | 25.61 | +13.068% | 8,126,149 | +90.316% |
| 2026-02-06 | 22.54 | 22.94 | 21.90 | 22.65 | +1.981% | 5,287,844 | +115.188% |
| 2026-02-05 | 23.92 | 24.00 | 21.52 | 22.21 | -6.168% | 9,429,034 | +119.451% |
| 2026-02-04 | 23.17 | 24.50 | 20.06 | 23.67 | -10.780% | 19,820,142 | +105.915% |
| 2026-02-03 | 28.82 | 28.82 | 25.03 | 26.53 | -9.299% | 10,383,046 | +83.717% |
| 2026-02-02 | 30.09 | 30.25 | 29.19 | 29.25 | -1.977% | 3,676,445 | +66.632% |
| 2026-01-30 | 30.61 | 31.38 | 29.75 | 29.84 | -2.388% | 3,228,097 | +63.338% |
| 2026-01-29 | 32.10 | 32.47 | 29.86 | 30.57 | -8.500% | 5,420,670 | +59.437% |
| 2026-01-28 | 34.38 | 34.52 | 33.33 | 33.41 | -2.338% | 2,439,189 | +45.884% |
| 2026-01-27 | 35.84 | 36.34 | 33.92 | 34.21 | -3.999% | 2,687,027 | +42.473% |
| 2026-01-26 | 34.67 | 35.64 | 34.67 | 35.63 | +1.960% | 2,430,131 | +36.776% |
| 2026-01-23 | 34.90 | 35.30 | 34.66 | 34.95 | +0.460% | 1,732,673 | +39.456% |
| 2026-01-22 | 33.20 | 34.89 | 33.15 | 34.79 | +5.745% | 2,007,661 | +40.098% |
| 2026-01-21 | 32.65 | 33.41 | 32.31 | 32.90 | +0.982% | 2,104,950 | +48.146% |
| 2026-01-20 | 33.00 | 33.36 | 32.14 | 32.58 | -2.804% | 1,688,428 | +49.601% |
| 2026-01-16 | 33.96 | 34.18 | 32.75 | 33.52 | -1.296% | 1,754,302 | +45.406% |
| 2026-01-15 | 34.92 | 35.23 | 33.80 | 33.96 | -2.526% | 2,121,510 | +43.522% |
| 2026-01-14 | 34.45 | 35.33 | 34.28 | 34.84 | +0.665% | 2,178,165 | +39.897% |
| 2026-01-13 | 35.26 | 35.55 | 34.06 | 34.61 | -1.843% | 2,260,536 | +40.826% |
| 2026-01-12 | 35.14 | 35.63 | 34.60 | 35.26 | +0.028% | 1,243,774 | +38.230% |
| 2026-01-09 | 35.80 | 35.89 | 34.95 | 35.25 | -1.399% | 1,078,913 | +38.270% |
| 2026-01-08 | 35.37 | 35.87 | 34.32 | 35.75 | +0.875% | 2,853,161 | +36.336% |
| 2026-01-07 | 33.43 | 36.52 | 33.38 | 35.44 | +6.426% | 3,959,820 | +37.528% |
| 2026-01-06 | 32.71 | 33.34 | 32.31 | 33.30 | +1.339% | 1,663,560 | +46.366% |
| 2026-01-05 | 32.92 | 33.44 | 32.40 | 32.86 | +2.559% | 1,756,118 | +48.326% |
| 2026-01-02 | 32.81 | 32.98 | 31.20 | 32.04 | -2.317% | 1,392,379 | +52.122% |
| 2025-12-31 | 33.10 | 33.21 | 32.70 | 32.80 | -0.906% | 1,087,527 | +48.598% |
| 2025-12-30 | 33.06 | 33.66 | 33.00 | 33.10 | -0.720% | 990,905 | +47.251% |
| 2025-12-29 | 33.44 | 33.68 | 33.04 | 33.34 | -0.715% | 1,439,423 | +46.191% |
| 2025-12-26 | 33.34 | 33.58 | 33.17 | 33.58 | +0.419% | 1,015,490 | +45.146% |
| 2025-12-24 | 33.26 | 33.48 | 33.07 | 33.44 | +0.632% | 732,808 | +45.754% |
| 2025-12-23 | 34.18 | 34.28 | 32.63 | 33.23 | -3.513% | 1,760,675 | +46.675% |
| 2025-12-22 | 33.51 | 34.75 | 33.10 | 34.44 | +3.052% | 1,813,785 | +41.521% |
| 2025-12-19 | 33.29 | 34.05 | 32.89 | 33.42 | +0.451% | 7,493,495 | +45.841% |
| 2025-12-18 | 33.25 | 33.86 | 32.71 | 33.27 | +1.868% | 2,405,919 | +46.498% |
| 2025-12-17 | 33.11 | 33.29 | 32.38 | 32.66 | -1.508% | 2,270,500 | +49.235% |
| 2025-12-16 | 33.02 | 33.38 | 32.40 | 33.16 | +0.485% | 1,971,553 | +46.984% |
| 2025-12-15 | 33.82 | 33.97 | 32.60 | 33.00 | -2.338% | 2,904,497 | +47.697% |
| 2025-12-12 | 33.29 | 34.05 | 33.10 | 33.79 | +1.716% | 2,621,950 | +44.244% |
| 2025-12-11 | 33.14 | 33.63 | 32.75 | 33.22 | +0.241% | 1,778,910 | +46.719% |
| 2025-12-10 | 32.26 | 33.55 | 32.26 | 33.14 | +2.063% | 2,038,837 | +47.073% |
| 2025-12-09 | 31.48 | 32.56 | 31.46 | 32.47 | +2.981% | 2,297,537 | +50.108% |
| 2025-12-08 | 30.63 | 31.88 | 30.30 | 31.53 | +4.404% | 2,628,901 | +54.583% |
| 2025-12-05 | 31.11 | 31.30 | 30.02 | 30.20 | -2.925% | 3,156,495 | +61.391% |
| 2025-12-04 | 31.39 | 31.77 | 31.07 | 31.11 | -1.301% | 2,182,627 | +56.670% |
| 2025-12-03 | 31.89 | 32.16 | 31.25 | 31.52 | -1.377% | 3,018,406 | +54.632% |
| 2025-12-02 | 32.51 | 32.87 | 31.88 | 31.96 | -0.930% | 2,232,105 | +52.503% |
| 2025-12-01 | 32.47 | 33.22 | 32.19 | 32.26 | -2.449% | 1,687,839 | +51.085% |
| 2025-11-28 | 32.74 | 33.39 | 32.66 | 33.07 | +2.226% | 913,306 | +47.384% |
| 2025-11-26 | 32.54 | 32.84 | 32.15 | 32.35 | -0.370% | 1,310,283 | +50.665% |
| 2025-11-25 | 31.57 | 32.63 | 31.55 | 32.47 | +3.178% | 1,061,109 | +50.108% |
| 2025-11-24 | 31.37 | 31.66 | 30.82 | 31.47 | +0.383% | 1,447,915 | +54.878% |
| 2025-11-21 | 31.20 | 31.47 | 30.34 | 31.35 | -0.127% | 2,032,615 | +55.470% |
| 2025-11-20 | 32.60 | 32.88 | 31.34 | 31.39 | -2.334% | 1,769,528 | +55.272% |
| 2025-11-19 | 32.72 | 32.93 | 32.00 | 32.14 | -2.429% | 1,742,010 | +51.649% |
| 2025-11-18 | 32.91 | 33.38 | 32.45 | 32.94 | -0.693% | 1,325,293 | +47.966% |
| 2025-11-17 | 33.56 | 33.93 | 32.87 | 33.17 | -1.543% | 1,300,880 | +46.940% |
| 2025-11-14 | 33.34 | 34.06 | 32.81 | 33.69 | -1.836% | 2,225,498 | +44.672% |
| 2025-11-13 | 34.92 | 35.45 | 34.20 | 34.32 | -3.406% | 1,892,726 | +42.016% |
| 2025-11-12 | 35.96 | 36.34 | 35.40 | 35.53 | -0.671% | 1,453,757 | +37.180% |
| 2025-11-11 | 34.57 | 35.90 | 34.38 | 35.77 | +3.862% | 1,797,844 | +36.259% |
| 2025-11-10 | 34.36 | 34.86 | 33.72 | 34.44 | +0.879% | 1,337,386 | +41.521% |
| 2025-11-07 | 33.97 | 34.24 | 33.07 | 34.14 | +0.088% | 1,535,380 | +42.765% |
| 2025-11-06 | 34.88 | 35.12 | 33.58 | 34.11 | -2.543% | 1,966,055 | +42.891% |
| 2025-11-05 | 35.39 | 35.66 | 34.88 | 35.00 | -0.990% | 2,319,611 | +39.257% |
| 2025-11-04 | 35.68 | 36.28 | 34.77 | 35.35 | -1.996% | 3,041,975 | +37.878% |
| 2025-11-03 | 35.11 | 36.47 | 34.59 | 36.07 | +2.384% | 4,493,776 | +35.126% |
| 2025-10-31 | 35.00 | 35.35 | 33.61 | 35.23 | +0.657% | 5,728,561 | +38.348% |
| 2025-10-30 | 32.45 | 35.81 | 32.27 | 35.00 | +8.225% | 9,397,856 | +39.257% |
| 2025-10-29 | 39.64 | 40.41 | 32.02 | 32.34 | -48.667% | 29,366,628 | +50.711% |
| 2025-10-28 | 62.85 | 63.80 | 62.20 | 63.00 | +0.511% | 3,777,398 | -22.635% |
| 2025-10-27 | 62.70 | 63.80 | 62.21 | 62.68 | +0.610% | 1,737,874 | -22.240% |
| 2025-10-24 | 62.96 | 63.17 | 61.11 | 62.30 | -0.032% | 1,125,821 | -21.766% |
| 2025-10-23 | 61.15 | 63.03 | 60.97 | 62.32 | +1.764% | 956,956 | -21.791% |
| 2025-10-22 | 60.35 | 61.97 | 60.25 | 61.24 | +0.426% | 1,341,257 | -20.411% |
| 2025-10-21 | 62.23 | 62.23 | 60.98 | 60.98 | -2.009% | 1,247,335 | -20.072% |
| 2025-10-20 | 60.90 | 62.53 | 60.84 | 62.23 | +3.064% | 796,895 | -21.678% |
| 2025-10-17 | 60.13 | 61.00 | 59.55 | 60.38 | +0.149% | 678,980 | -19.278% |
| 2025-10-16 | 61.00 | 61.92 | 60.05 | 60.29 | -0.446% | 857,603 | -19.157% |
| 2025-10-15 | 61.60 | 62.15 | 60.42 | 60.56 | -0.965% | 775,598 | -19.518% |
| 2025-10-14 | 61.26 | 61.48 | 60.03 | 61.15 | -2.035% | 1,334,000 | -20.294% |
| 2025-10-13 | 62.36 | 63.11 | 61.44 | 62.42 | +1.562% | 671,797 | -21.916% |
| 2025-10-10 | 63.04 | 63.90 | 60.99 | 61.46 | -2.753% | 1,126,737 | -20.696% |
| 2025-10-09 | 63.10 | 63.68 | 61.84 | 63.20 | -0.174% | 1,020,118 | -22.880% |
| 2025-10-08 | 60.22 | 63.42 | 60.16 | 63.31 | +5.552% | 1,553,860 | -23.014% |
| 2025-10-07 | 61.56 | 62.11 | 59.81 | 59.98 | -1.235% | 2,960,345 | -18.740% |
| 2025-10-06 | 59.85 | 61.03 | 59.39 | 60.73 | +2.360% | 1,298,359 | -19.743% |
| 2025-10-03 | 59.56 | 59.87 | 58.61 | 59.33 | -0.219% | 842,674 | -17.849% |
| 2025-10-02 | 58.02 | 59.50 | 57.58 | 59.46 | +2.836% | 976,340 | -18.029% |
| 2025-10-01 | 57.32 | 58.42 | 56.82 | 57.82 | +0.609% | 1,272,147 | -15.704% |
| 2025-09-30 | 59.37 | 59.37 | 56.82 | 57.47 | -3.086% | 1,084,634 | -15.191% |
| 2025-09-29 | 59.83 | 60.02 | 58.90 | 59.30 | -0.403% | 797,355 | -17.808% |
| 2025-09-26 | 58.57 | 59.82 | 57.99 | 59.54 | +1.587% | 937,027 | -18.139% |
| 2025-09-25 | 57.75 | 59.03 | 57.47 | 58.61 | +0.860% | 1,172,611 | -16.840% |
| 2025-09-24 | 58.86 | 60.30 | 58.07 | 58.11 | -0.326% | 1,360,734 | -16.125% |
| 2025-09-23 | 60.00 | 60.06 | 58.08 | 58.30 | -2.557% | 1,419,906 | -16.398% |
| 2025-09-22 | 58.02 | 59.86 | 57.56 | 59.83 | +3.049% | 1,438,305 | -18.536% |
| 2025-09-19 | 57.47 | 58.08 | 57.08 | 58.06 | +0.991% | 3,412,272 | -16.052% |
| 2025-09-18 | 57.47 | 58.06 | 57.07 | 57.49 | +0.930% | 1,736,139 | -15.220% |
| 2025-09-17 | 57.17 | 58.14 | 56.54 | 56.96 | -0.350% | 1,618,496 | -14.431% |
| 2025-09-16 | 56.40 | 57.47 | 56.03 | 57.16 | +1.726% | 1,907,844 | -14.731% |
| 2025-09-15 | 56.37 | 56.93 | 55.87 | 56.19 | -0.018% | 1,246,220 | -13.259% |
| 2025-09-12 | 57.27 | 57.57 | 56.04 | 56.20 | -1.731% | 748,554 | -13.274% |
| 2025-09-11 | 56.45 | 57.31 | 56.04 | 57.19 | +1.545% | 764,520 | -14.775% |
| 2025-09-10 | 57.50 | 57.87 | 55.80 | 56.32 | -1.813% | 954,686 | -13.459% |
| 2025-09-09 | 57.57 | 57.76 | 56.67 | 57.36 | -0.365% | 847,635 | -15.028% |
| 2025-09-08 | 56.03 | 57.70 | 56.00 | 57.57 | +2.749% | 1,744,514 | -15.338% |
| 2025-09-05 | 55.69 | 56.54 | 55.28 | 56.03 | +0.538% | 952,768 | -13.011% |
| 2025-09-04 | 55.31 | 55.80 | 54.24 | 55.73 | +0.541% | 1,594,597 | -12.543% |
| 2025-09-03 | 56.61 | 56.70 | 54.33 | 55.43 | -2.481% | 1,978,453 | -12.069% |
| 2025-09-02 | 58.11 | 58.54 | 56.07 | 56.84 | -3.694% | 1,919,316 | -14.251% |
| 2025-08-29 | 59.21 | 59.72 | 58.66 | 59.02 | -0.237% | 1,025,721 | -17.418% |
| 2025-08-28 | 58.49 | 59.59 | 58.45 | 59.16 | +1.145% | 902,683 | -17.613% |
| 2025-08-27 | 57.60 | 58.60 | 57.60 | 58.49 | +1.917% | 1,359,254 | -16.670% |
| 2025-08-26 | 58.61 | 59.05 | 57.35 | 57.39 | -0.983% | 2,147,465 | -15.072% |
| 2025-08-25 | 59.04 | 59.37 | 57.90 | 57.96 | -1.946% | 900,415 | -15.908% |
| 2025-08-22 | 58.64 | 59.58 | 58.42 | 59.11 | +1.008% | 1,232,999 | -17.544% |
| 2025-08-21 | 58.34 | 58.66 | 57.74 | 58.52 | +0.429% | 1,038,261 | -16.712% |
| 2025-08-20 | 58.46 | 58.75 | 57.13 | 58.27 | +0.103% | 1,664,290 | -16.355% |
| 2025-08-19 | 58.67 | 58.79 | 57.65 | 58.21 | -0.479% | 1,786,737 | -16.269% |
| 2025-08-18 | 58.69 | 58.88 | 57.60 | 58.49 | +0.137% | 1,265,247 | -16.670% |
| 2025-08-15 | 57.33 | 58.56 | 57.26 | 58.41 | +2.564% | 1,352,027 | -16.555% |
| 2025-08-14 | 57.86 | 58.26 | 56.82 | 56.95 | -1.979% | 999,975 | -14.416% |
| 2025-08-13 | 56.94 | 58.13 | 56.50 | 58.10 | +2.217% | 1,654,243 | -16.110% |
| 2025-08-12 | 54.34 | 56.99 | 53.93 | 56.84 | +4.505% | 2,024,085 | -14.251% |
| 2025-08-11 | 54.33 | 55.62 | 54.10 | 54.39 | +3.031% | 1,743,985 | -10.388% |
| 2025-08-08 | 54.42 | 54.67 | 52.64 | 52.79 | -2.888% | 1,242,722 | -7.672% |
| 2025-08-07 | 55.92 | 55.92 | 53.27 | 54.36 | -2.441% | 1,405,275 | -10.338% |
| 2025-08-06 | 55.16 | 55.76 | 54.71 | 55.72 | +1.144% | 1,074,254 | -12.527% |
| 2025-08-05 | 56.44 | 56.84 | 55.01 | 55.09 | -2.461% | 1,152,861 | -11.527% |
| 2025-08-04 | 55.02 | 56.56 | 54.59 | 56.48 | +3.198% | 1,656,971 | -13.704% |
| 2025-08-01 | 54.98 | 55.37 | 53.78 | 54.73 | -1.970% | 2,070,121 | -10.945% |
| 2025-07-31 | 57.32 | 58.41 | 55.81 | 55.83 | -2.241% | 2,600,612 | -12.699% |
| 2025-07-30 | 57.81 | 57.81 | 52.77 | 57.11 | +5.311% | 3,256,525 | -14.656% |
| 2025-07-29 | 54.56 | 55.16 | 54.09 | 54.23 | -0.331% | 2,328,590 | -10.124% |
| 2025-07-28 | 54.69 | 55.53 | 53.76 | 54.41 | -0.512% | 2,072,884 | -10.421% |
| 2025-07-25 | 53.65 | 55.27 | 53.22 | 54.69 | +2.454% | 2,479,742 | -10.880% |
| 2025-07-24 | 52.77 | 53.59 | 52.16 | 53.38 | +3.030% | 2,305,719 | -8.692% |
| 2025-07-23 | 52.07 | 52.19 | 51.00 | 51.81 | -0.250% | 828,375 | -5.925% |
| 2025-07-22 | 52.46 | 52.97 | 51.86 | 51.94 | -0.364% | 1,368,398 | -6.161% |
| 2025-07-21 | 51.31 | 52.98 | 51.27 | 52.13 | +1.618% | 1,455,913 | -6.503% |
| 2025-07-18 | 50.83 | 51.61 | 50.44 | 51.30 | +1.444% | 1,173,647 | -4.990% |
| 2025-07-17 | 50.38 | 51.40 | 50.14 | 50.57 | +0.537% | 1,378,477 | -3.619% |
| 2025-07-16 | 50.50 | 50.72 | 49.81 | 50.30 | -0.079% | 1,291,575 | -3.101% |
| 2025-07-15 | 50.56 | 50.88 | 50.09 | 50.34 | -0.198% | 1,046,705 | -3.178% |
| 2025-07-14 | 49.53 | 50.96 | 49.43 | 50.44 | +1.745% | 1,450,617 | -3.370% |
| 2025-07-11 | 51.35 | 51.40 | 49.18 | 49.58 | -3.569% | 1,680,022 | -1.684% |
| 2025-07-10 | 53.70 | 53.90 | 51.37 | 51.41 | -4.023% | 2,075,963 | -5.194% |
| 2025-07-09 | 51.18 | 53.63 | 51.08 | 53.56 | +4.660% | 2,234,944 | -9.008% |
| 2025-07-08 | 51.12 | 51.23 | 49.90 | 51.18 | +0.157% | 1,380,824 | -4.767% |
| 2025-07-07 | 50.94 | 51.33 | 50.64 | 51.10 | -0.098% | 1,385,045 | -4.618% |
| 2025-07-03 | 50.23 | 51.45 | 50.12 | 51.15 | +2.198% | 1,066,983 | -4.712% |
| 2025-07-02 | 49.99 | 50.06 | 49.42 | 50.05 | +0.040% | 996,079 | -2.617% |
| 2025-07-01 | 50.72 | 51.33 | 49.46 | 50.03 | -1.419% | 1,965,721 | -2.578% |
| 2025-06-30 | 50.62 | 51.15 | 50.62 | 50.75 | +0.975% | 1,474,229 | -3.961% |
| 2025-06-27 | 51.00 | 51.05 | 50.03 | 50.26 | -1.316% | 1,656,880 | -3.024% |
| 2025-06-26 | 50.40 | 51.00 | 49.83 | 50.93 | +1.555% | 880,693 | -4.300% |
| 2025-06-25 | 50.11 | 50.66 | 49.68 | 50.15 | +0.080% | 830,051 | -2.812% |
| 2025-06-24 | 49.73 | 50.32 | 49.47 | 50.11 | +1.355% | 1,142,199 | -2.734% |
| 2025-06-23 | 49.15 | 49.59 | 48.50 | 49.44 | +0.939% | 1,680,906 | -1.416% |
| 2025-06-20 | 50.27 | 50.35 | 48.57 | 48.98 | -1.469% | 1,958,990 | -0.490% |
| 2025-06-18 | 49.56 | 50.10 | 49.49 | 49.71 | +0.060% | 1,044,304 | -1.951% |
| 2025-06-17 | 49.21 | 49.99 | 48.77 | 49.68 | +0.465% | 850,416 | -1.892% |
| 2025-06-16 | 49.16 | 49.87 | 48.92 | 49.45 | +0.877% | 909,755 | -1.436% |
| 2025-06-13 | 48.92 | 49.68 | 48.66 | 49.02 | -0.568% | 1,200,052 | -0.571% |
| 2025-06-12 | 49.92 | 50.64 | 49.18 | 49.30 | -1.851% | 1,614,088 | -1.136% |
| 2025-06-11 | 50.36 | 50.62 | 49.79 | 50.23 | -0.495% | 1,414,963 | -2.966% |
| 2025-06-10 | 50.77 | 51.25 | 50.20 | 50.48 | -0.336% | 1,842,780 | -3.447% |
| 2025-06-09 | 50.57 | 51.27 | 50.46 | 50.65 | +0.020% | 1,393,034 | -3.771% |
| 2025-06-06 | 50.41 | 50.71 | 49.92 | 50.64 | +0.997% | 966,272 | -3.752% |
| 2025-06-05 | 50.00 | 50.67 | 49.88 | 50.14 | +0.360% | 1,035,710 | -2.792% |
| 2025-06-04 | 50.00 | 50.62 | 49.44 | 49.96 | +0.362% | 1,543,575 | -2.442% |
| 2025-06-03 | 49.27 | 49.84 | 49.00 | 49.78 | +0.994% | 1,265,773 | -2.089% |
| 2025-06-02 | 47.81 | 49.64 | 47.77 | 49.29 | +3.377% | 2,125,460 | -1.116% |
| 2025-05-30 | 47.41 | 47.98 | 46.68 | 47.68 | +0.910% | 1,317,161 | +2.223% |
| 2025-05-29 | 47.22 | 47.30 | 46.66 | 47.25 | +0.127% | 788,742 | +3.153% |
| 2025-05-28 | 47.30 | 47.51 | 47.04 | 47.19 | -0.715% | 933,606 | +3.285% |
| 2025-05-27 | 47.10 | 47.64 | 46.98 | 47.53 | +1.516% | 1,384,787 | +2.546% |
| 2025-05-23 | 46.37 | 46.98 | 46.05 | 46.82 | +0.128% | 705,413 | +4.101% |
| 2025-05-22 | 46.33 | 46.96 | 46.18 | 46.76 | +0.972% | 1,187,731 | +4.234% |
| 2025-05-21 | 46.04 | 46.95 | 45.90 | 46.31 | -0.473% | 1,032,033 | +5.247% |
| 2025-05-20 | 46.23 | 46.74 | 45.98 | 46.53 | +0.432% | 829,883 | +4.750% |
| 2025-05-19 | 45.98 | 46.59 | 45.81 | 46.33 | +0.022% | 1,692,392 | +5.202% |
| 2025-05-16 | 45.67 | 46.73 | 45.53 | 46.32 | +1.357% | 1,501,189 | +5.225% |
| 2025-05-15 | 45.73 | 46.20 | 45.43 | 45.70 | -0.044% | 1,444,516 | +6.652% |
| 2025-05-14 | 46.02 | 46.16 | 45.44 | 45.72 | -0.349% | 955,092 | +6.605% |
| 2025-05-13 | 45.83 | 45.94 | 44.95 | 45.88 | +0.087% | 1,611,826 | +6.234% |
| 2025-05-12 | 46.07 | 46.49 | 45.56 | 45.84 | +1.192% | 1,457,799 | +6.326% |
| 2025-05-09 | 45.48 | 45.69 | 44.97 | 45.30 | -0.396% | 1,370,252 | +7.594% |
| 2025-05-08 | 45.40 | 45.84 | 44.79 | 45.48 | +0.442% | 1,215,546 | +7.168% |
| 2025-05-07 | 45.88 | 46.57 | 44.70 | 45.28 | +2.281% | 3,213,076 | +7.641% |
| 2025-05-06 | 43.23 | 44.67 | 43.07 | 44.27 | +0.958% | 2,291,653 | +10.097% |
| 2025-05-05 | 42.84 | 44.48 | 42.74 | 43.85 | +1.953% | 1,567,545 | +11.152% |
| 2025-05-02 | 43.17 | 43.50 | 42.94 | 43.01 | +0.702% | 734,606 | +13.322% |
| 2025-05-01 | 43.38 | 43.38 | 42.67 | 42.71 | -0.303% | 642,499 | +14.118% |
| 2025-04-30 | 42.16 | 42.98 | 41.73 | 42.84 | +0.047% | 1,014,755 | +13.772% |
| 2025-04-29 | 42.21 | 43.02 | 42.15 | 42.82 | +1.445% | 854,085 | +13.825% |
| 2025-04-28 | 42.21 | 42.69 | 41.80 | 42.21 | -0.166% | 696,482 | +15.470% |
| 2025-04-25 | 41.52 | 42.33 | 41.18 | 42.28 | +1.513% | 1,070,314 | +15.279% |
| 2025-04-24 | 41.67 | 42.01 | 41.30 | 41.65 | 0.000% | 1,426,899 | +17.023% |