VRNT
Verint Systems Inc
stockNASDAQ
InactiveNov 25, 2025
20.51USD+1.334%(+0.27)7,787,053
VRNT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | 20.50 | 20.51 | 20.49 | 20.51 | +1.334% | 7,787,053 | 0.000% |
| 2025-11-24 | 20.22 | 20.26 | 20.21 | 20.24 | +0.148% | 920,809 | +1.334% |
| 2025-11-21 | 20.20 | 20.24 | 20.18 | 20.21 | +0.198% | 2,178,074 | +1.484% |
| 2025-11-20 | 20.29 | 20.30 | 20.17 | 20.17 | -0.542% | 5,450,991 | +1.686% |
| 2025-11-19 | 20.30 | 20.31 | 20.27 | 20.28 | -0.049% | 1,639,002 | +1.134% |
| 2025-11-18 | 20.29 | 20.30 | 20.28 | 20.29 | +0.099% | 1,898,270 | +1.084% |
| 2025-11-17 | 20.30 | 20.33 | 20.27 | 20.27 | -0.197% | 1,008,131 | +1.184% |
| 2025-11-14 | 20.29 | 20.32 | 20.29 | 20.31 | +0.049% | 683,973 | +0.985% |
| 2025-11-13 | 20.30 | 20.32 | 20.30 | 20.30 | 0.000% | 527,178 | +1.034% |
| 2025-11-12 | 20.33 | 20.34 | 20.30 | 20.30 | -0.148% | 677,870 | +1.034% |
| 2025-11-11 | 20.32 | 20.34 | 20.32 | 20.33 | +0.049% | 424,411 | +0.885% |
| 2025-11-10 | 20.29 | 20.32 | 20.29 | 20.32 | +0.148% | 866,662 | +0.935% |
| 2025-11-07 | 20.29 | 20.31 | 20.27 | 20.29 | +0.099% | 1,117,305 | +1.084% |
| 2025-11-06 | 20.27 | 20.30 | 20.27 | 20.27 | -0.049% | 588,628 | +1.184% |
| 2025-11-05 | 20.27 | 20.29 | 20.27 | 20.28 | +0.049% | 3,166,615 | +1.134% |
| 2025-11-04 | 20.27 | 20.29 | 20.26 | 20.27 | -0.049% | 1,309,904 | +1.184% |
| 2025-11-03 | 20.28 | 20.30 | 20.27 | 20.28 | 0.000% | 1,068,774 | +1.134% |
| 2025-10-31 | 20.27 | 20.29 | 20.26 | 20.28 | +0.148% | 920,961 | +1.134% |
| 2025-10-30 | 20.28 | 20.29 | 20.25 | 20.25 | -0.049% | 1,678,351 | +1.284% |
| 2025-10-29 | 20.27 | 20.31 | 20.25 | 20.26 | +0.049% | 2,179,749 | +1.234% |
| 2025-10-28 | 20.29 | 20.30 | 20.25 | 20.25 | -0.197% | 811,225 | +1.284% |
| 2025-10-27 | 20.29 | 20.30 | 20.26 | 20.29 | +0.099% | 1,197,860 | +1.084% |
| 2025-10-24 | 20.29 | 20.29 | 20.24 | 20.27 | +0.099% | 2,633,172 | +1.184% |
| 2025-10-23 | 20.25 | 20.27 | 20.24 | 20.25 | -0.049% | 1,232,288 | +1.284% |
| 2025-10-22 | 20.27 | 20.29 | 20.24 | 20.26 | -0.099% | 4,079,062 | +1.234% |
| 2025-10-21 | 20.27 | 20.30 | 20.26 | 20.28 | 0.000% | 1,219,291 | +1.134% |
| 2025-10-20 | 20.27 | 20.29 | 20.24 | 20.28 | +0.198% | 1,116,976 | +1.134% |
| 2025-10-17 | 20.24 | 20.27 | 20.23 | 20.24 | +0.049% | 920,976 | +1.334% |
| 2025-10-16 | 20.27 | 20.28 | 20.23 | 20.23 | -0.049% | 3,226,898 | +1.384% |
| 2025-10-15 | 20.29 | 20.30 | 20.24 | 20.24 | -0.197% | 1,554,476 | +1.334% |
| 2025-10-14 | 20.28 | 20.30 | 20.26 | 20.28 | -0.049% | 1,031,444 | +1.134% |
| 2025-10-13 | 20.29 | 20.30 | 20.27 | 20.29 | +0.198% | 1,323,938 | +1.084% |
| 2025-10-10 | 20.28 | 20.28 | 20.25 | 20.25 | 0.000% | 930,535 | +1.284% |
| 2025-10-09 | 20.27 | 20.28 | 20.25 | 20.25 | -0.049% | 1,075,188 | +1.284% |
| 2025-10-08 | 20.27 | 20.29 | 20.26 | 20.26 | +0.049% | 522,759 | +1.234% |
| 2025-10-07 | 20.27 | 20.29 | 20.25 | 20.25 | -0.049% | 724,204 | +1.284% |
| 2025-10-06 | 20.27 | 20.28 | 20.25 | 20.26 | -0.049% | 1,400,703 | +1.234% |
| 2025-10-03 | 20.27 | 20.30 | 20.25 | 20.27 | -0.049% | 1,243,164 | +1.184% |
| 2025-10-02 | 20.25 | 20.30 | 20.23 | 20.28 | +0.247% | 3,263,715 | +1.134% |
| 2025-10-01 | 20.25 | 20.26 | 20.23 | 20.23 | -0.099% | 1,098,868 | +1.384% |
| 2025-09-30 | 20.26 | 20.27 | 20.23 | 20.25 | -0.148% | 2,331,337 | +1.284% |
| 2025-09-29 | 20.30 | 20.30 | 20.25 | 20.28 | +0.099% | 1,976,401 | +1.134% |
| 2025-09-26 | 20.28 | 20.30 | 20.25 | 20.26 | -0.049% | 1,104,417 | +1.234% |
| 2025-09-25 | 20.27 | 20.29 | 20.25 | 20.27 | +0.148% | 1,945,490 | +1.184% |
| 2025-09-24 | 20.30 | 20.31 | 20.24 | 20.24 | -0.197% | 3,427,741 | +1.334% |
| 2025-09-23 | 20.29 | 20.31 | 20.28 | 20.28 | -0.049% | 1,603,672 | +1.134% |
| 2025-09-22 | 20.28 | 20.31 | 20.27 | 20.29 | +0.049% | 1,083,045 | +1.084% |
| 2025-09-19 | 20.32 | 20.32 | 20.26 | 20.28 | -0.049% | 1,924,622 | +1.134% |
| 2025-09-18 | 20.34 | 20.35 | 20.29 | 20.29 | -0.098% | 1,534,058 | +1.084% |
| 2025-09-17 | 20.31 | 20.36 | 20.30 | 20.31 | -0.049% | 2,031,194 | +0.985% |
| 2025-09-16 | 20.31 | 20.33 | 20.30 | 20.32 | +0.049% | 1,156,820 | +0.935% |
| 2025-09-15 | 20.33 | 20.33 | 20.29 | 20.31 | -0.098% | 3,487,960 | +0.985% |
| 2025-09-12 | 20.34 | 20.35 | 20.32 | 20.33 | -0.098% | 2,101,877 | +0.885% |
| 2025-09-11 | 20.35 | 20.37 | 20.34 | 20.35 | +0.098% | 638,693 | +0.786% |
| 2025-09-10 | 20.33 | 20.35 | 20.32 | 20.33 | 0.000% | 1,346,712 | +0.885% |
| 2025-09-09 | 20.36 | 20.36 | 20.31 | 20.33 | -0.049% | 2,063,938 | +0.885% |
| 2025-09-08 | 20.37 | 20.38 | 20.30 | 20.34 | -0.098% | 4,560,490 | +0.836% |
| 2025-09-05 | 20.38 | 20.41 | 20.34 | 20.36 | 0.000% | 1,487,317 | +0.737% |
| 2025-09-04 | 20.40 | 20.41 | 20.34 | 20.36 | -0.245% | 2,228,521 | +0.737% |
| 2025-09-03 | 20.37 | 20.42 | 20.34 | 20.41 | +0.246% | 3,355,190 | +0.490% |
| 2025-09-02 | 20.34 | 20.42 | 20.32 | 20.36 | -0.147% | 1,792,556 | +0.737% |
| 2025-08-29 | 20.39 | 20.41 | 20.36 | 20.39 | 0.000% | 1,983,590 | +0.589% |
| 2025-08-28 | 20.36 | 20.41 | 20.31 | 20.39 | +0.049% | 1,528,273 | +0.589% |
| 2025-08-27 | 20.35 | 20.43 | 20.33 | 20.38 | +0.197% | 1,705,932 | +0.638% |
| 2025-08-26 | 20.20 | 20.40 | 20.20 | 20.34 | +0.693% | 6,393,117 | +0.836% |
| 2025-08-25 | 20.18 | 20.25 | 20.17 | 20.20 | -1.319% | 23,446,632 | +1.535% |
| 2025-08-22 | 19.39 | 20.56 | 19.27 | 20.47 | +6.007% | 1,424,127 | +0.195% |
| 2025-08-21 | 18.59 | 19.38 | 18.40 | 19.31 | +2.713% | 1,092,792 | +6.214% |
| 2025-08-20 | 19.07 | 19.15 | 18.66 | 18.80 | -1.416% | 575,994 | +9.096% |
| 2025-08-19 | 19.51 | 19.68 | 18.82 | 19.07 | -2.004% | 747,529 | +7.551% |
| 2025-08-18 | 19.44 | 19.75 | 19.21 | 19.46 | -0.154% | 618,990 | +5.396% |
| 2025-08-15 | 19.93 | 20.03 | 19.37 | 19.49 | -1.466% | 999,980 | +5.233% |
| 2025-08-14 | 20.13 | 20.25 | 19.48 | 19.78 | -3.559% | 891,658 | +3.691% |
| 2025-08-13 | 19.63 | 20.73 | 19.24 | 20.51 | +5.126% | 1,295,152 | 0.000% |
| 2025-08-12 | 20.08 | 20.19 | 19.30 | 19.51 | -2.303% | 1,064,439 | +5.126% |
| 2025-08-11 | 21.05 | 21.41 | 19.91 | 19.97 | -4.950% | 910,651 | +2.704% |
| 2025-08-08 | 21.07 | 21.29 | 20.87 | 21.01 | +0.671% | 691,461 | -2.380% |
| 2025-08-07 | 21.88 | 21.88 | 20.57 | 20.87 | -4.354% | 1,115,591 | -1.725% |
| 2025-08-06 | 21.06 | 21.88 | 20.88 | 21.82 | +4.103% | 874,903 | -6.004% |
| 2025-08-05 | 21.35 | 21.48 | 20.88 | 20.96 | -0.851% | 835,821 | -2.147% |
| 2025-08-04 | 20.52 | 21.22 | 20.49 | 21.14 | +4.550% | 974,160 | -2.980% |
| 2025-08-01 | 20.85 | 21.06 | 20.03 | 20.22 | -4.981% | 1,147,529 | +1.434% |
| 2025-07-31 | 21.58 | 21.77 | 21.02 | 21.28 | -1.253% | 932,809 | -3.618% |
| 2025-07-30 | 21.89 | 22.29 | 21.38 | 21.55 | -1.147% | 782,395 | -4.826% |
| 2025-07-29 | 21.60 | 21.92 | 21.19 | 21.80 | +1.066% | 1,125,341 | -5.917% |
| 2025-07-28 | 21.90 | 22.17 | 21.56 | 21.57 | -1.327% | 1,010,770 | -4.914% |
| 2025-07-25 | 22.13 | 22.25 | 21.73 | 21.86 | -1.198% | 803,856 | -6.176% |
| 2025-07-24 | 22.15 | 22.44 | 21.99 | 22.13 | -0.517% | 650,277 | -7.299% |
| 2025-07-23 | 22.41 | 22.68 | 22.03 | 22.24 | -0.135% | 994,743 | -7.779% |
| 2025-07-22 | 21.87 | 22.39 | 21.66 | 22.27 | +3.102% | 1,245,365 | -7.903% |
| 2025-07-21 | 20.85 | 21.78 | 20.81 | 21.60 | +3.796% | 1,056,222 | -5.046% |
| 2025-07-18 | 21.59 | 21.77 | 20.72 | 20.81 | +1.216% | 1,138,689 | -1.442% |
| 2025-07-17 | 20.52 | 21.24 | 20.30 | 20.56 | +0.933% | 1,127,619 | -0.243% |
| 2025-07-16 | 20.03 | 20.42 | 19.57 | 20.37 | +2.775% | 1,071,257 | +0.687% |
| 2025-07-15 | 20.20 | 20.70 | 19.82 | 19.82 | -1.246% | 1,165,436 | +3.481% |
| 2025-07-14 | 20.49 | 20.61 | 20.02 | 20.07 | -3.184% | 1,257,415 | +2.192% |
| 2025-07-11 | 21.54 | 21.65 | 20.63 | 20.73 | -4.821% | 1,562,726 | -1.061% |
| 2025-07-10 | 21.68 | 21.81 | 21.35 | 21.78 | -0.046% | 1,071,225 | -5.831% |
| 2025-07-09 | 21.99 | 22.42 | 21.70 | 21.79 | -0.411% | 1,580,048 | -5.874% |
| 2025-07-08 | 21.45 | 21.96 | 21.25 | 21.88 | +3.208% | 1,908,237 | -6.261% |
| 2025-07-07 | 21.08 | 21.77 | 20.86 | 21.20 | -1.441% | 1,698,742 | -3.255% |
| 2025-07-03 | 21.19 | 21.52 | 20.25 | 21.51 | +0.326% | 3,315,108 | -4.649% |
| 2025-07-02 | 19.51 | 21.71 | 19.13 | 21.44 | +15.331% | 11,828,770 | -4.338% |
| 2025-07-01 | 19.99 | 22.84 | 18.50 | 18.59 | -5.491% | 7,253,766 | +10.328% |
| 2025-06-30 | 18.85 | 19.76 | 18.60 | 19.67 | +4.739% | 2,250,976 | +4.270% |
| 2025-06-27 | 19.90 | 19.92 | 18.56 | 18.78 | -3.146% | 2,967,274 | +9.212% |
| 2025-06-26 | 18.01 | 19.71 | 17.84 | 19.39 | +7.186% | 3,782,366 | +5.776% |
| 2025-06-25 | 17.96 | 18.21 | 17.39 | 18.09 | +1.061% | 1,723,025 | +13.378% |
| 2025-06-24 | 17.24 | 18.08 | 17.11 | 17.90 | +5.667% | 1,425,495 | +14.581% |
| 2025-06-23 | 16.47 | 17.02 | 16.39 | 16.94 | +1.620% | 1,698,700 | +21.074% |
| 2025-06-20 | 16.71 | 17.02 | 16.35 | 16.67 | +1.461% | 1,489,916 | +23.035% |
| 2025-06-18 | 17.19 | 17.41 | 16.23 | 16.43 | -4.477% | 3,813,322 | +24.833% |
| 2025-06-17 | 17.26 | 17.47 | 17.06 | 17.20 | -1.714% | 959,731 | +19.244% |
| 2025-06-16 | 17.32 | 17.53 | 17.02 | 17.50 | +1.922% | 947,027 | +17.200% |
| 2025-06-13 | 17.88 | 17.97 | 17.14 | 17.17 | -6.277% | 918,880 | +19.453% |
| 2025-06-12 | 18.75 | 18.80 | 18.18 | 18.32 | -3.273% | 1,067,368 | +11.954% |
| 2025-06-11 | 19.34 | 19.52 | 18.91 | 18.94 | -1.251% | 1,275,381 | +8.289% |
| 2025-06-10 | 19.14 | 19.65 | 18.94 | 19.18 | +0.366% | 1,322,189 | +6.934% |
| 2025-06-09 | 19.26 | 19.50 | 18.92 | 19.11 | +0.105% | 1,159,240 | +7.326% |
| 2025-06-06 | 18.96 | 19.15 | 18.30 | 19.09 | +1.651% | 1,418,221 | +7.438% |
| 2025-06-05 | 21.94 | 22.04 | 18.75 | 18.78 | +2.427% | 4,370,984 | +9.212% |
| 2025-06-04 | 17.92 | 18.44 | 17.90 | 18.34 | +2.948% | 2,076,178 | +11.863% |
| 2025-06-03 | 17.20 | 17.90 | 17.03 | 17.81 | +3.426% | 990,004 | +15.160% |
| 2025-06-02 | 17.33 | 17.60 | 17.02 | 17.22 | -1.824% | 742,185 | +19.106% |
| 2025-05-30 | 17.70 | 17.84 | 17.43 | 17.54 | -1.902% | 1,026,697 | +16.933% |
| 2025-05-29 | 17.41 | 17.90 | 17.20 | 17.88 | +3.652% | 1,494,095 | +14.709% |
| 2025-05-28 | 17.14 | 17.42 | 17.11 | 17.25 | +0.642% | 894,355 | +18.899% |
| 2025-05-27 | 17.01 | 17.33 | 16.77 | 17.14 | +2.024% | 594,153 | +19.662% |
| 2025-05-23 | 16.53 | 17.02 | 16.37 | 16.80 | -1.524% | 620,699 | +22.083% |
| 2025-05-22 | 16.52 | 17.12 | 16.35 | 17.06 | +3.082% | 551,571 | +20.223% |
| 2025-05-21 | 17.42 | 17.55 | 16.53 | 16.55 | -6.073% | 439,146 | +23.927% |
| 2025-05-20 | 17.89 | 17.89 | 17.48 | 17.62 | -1.729% | 563,288 | +16.402% |
| 2025-05-19 | 17.79 | 17.96 | 17.76 | 17.93 | -1.429% | 418,589 | +14.389% |
| 2025-05-16 | 18.05 | 18.23 | 17.98 | 18.19 | +0.553% | 491,798 | +12.754% |
| 2025-05-15 | 18.44 | 18.45 | 17.87 | 18.09 | -2.427% | 484,423 | +13.378% |
| 2025-05-14 | 18.70 | 18.84 | 18.41 | 18.54 | -0.803% | 567,822 | +10.626% |
| 2025-05-13 | 18.84 | 18.91 | 18.67 | 18.69 | 0.000% | 557,007 | +9.738% |
| 2025-05-12 | 18.93 | 19.21 | 18.68 | 18.69 | +4.589% | 705,838 | +9.738% |
| 2025-05-09 | 18.11 | 18.24 | 17.74 | 17.87 | -0.887% | 762,225 | +14.773% |
| 2025-05-08 | 17.59 | 18.22 | 17.59 | 18.03 | +3.621% | 409,983 | +13.755% |
| 2025-05-07 | 17.50 | 17.64 | 17.22 | 17.40 | +0.520% | 431,865 | +17.874% |
| 2025-05-06 | 17.47 | 17.76 | 17.26 | 17.31 | -2.203% | 534,113 | +18.486% |
| 2025-05-05 | 17.63 | 18.12 | 17.55 | 17.70 | -0.673% | 512,317 | +15.876% |
| 2025-05-02 | 17.91 | 18.06 | 17.72 | 17.82 | +0.508% | 536,322 | +15.095% |
| 2025-05-01 | 18.13 | 18.25 | 17.62 | 17.73 | +0.510% | 682,228 | +15.680% |
| 2025-04-30 | 17.75 | 17.87 | 17.36 | 17.64 | -3.448% | 801,877 | +16.270% |
| 2025-04-29 | 18.19 | 18.36 | 18.06 | 18.27 | +0.274% | 791,255 | +12.261% |
| 2025-04-28 | 18.28 | 18.50 | 17.90 | 18.22 | -0.055% | 780,823 | +12.569% |
| 2025-04-25 | 17.87 | 18.44 | 17.71 | 18.23 | +1.503% | 903,844 | +12.507% |
| 2025-04-24 | 16.88 | 17.98 | 16.82 | 17.96 | +6.588% | 859,645 | +14.198% |
| 2025-04-23 | 16.73 | 17.31 | 16.66 | 16.85 | +4.012% | 979,491 | +21.721% |
| 2025-04-22 | 15.83 | 16.23 | 15.72 | 16.20 | +3.713% | 797,118 | +26.605% |
| 2025-04-21 | 15.71 | 15.85 | 15.54 | 15.62 | -2.314% | 751,064 | +31.306% |
| 2025-04-17 | 15.99 | 16.20 | 15.91 | 15.99 | +0.188% | 814,927 | +28.268% |
| 2025-04-16 | 16.32 | 16.64 | 15.85 | 15.96 | -3.331% | 978,430 | +28.509% |
| 2025-04-15 | 16.22 | 16.74 | 16.22 | 16.51 | +1.164% | 1,153,717 | +24.228% |
| 2025-04-14 | 16.26 | 16.45 | 15.79 | 16.32 | +2.771% | 1,113,686 | +25.674% |
| 2025-04-11 | 15.45 | 15.96 | 15.10 | 15.88 | +2.717% | 1,020,943 | +29.156% |
| 2025-04-10 | 15.69 | 15.88 | 15.02 | 15.46 | -3.796% | 1,164,902 | +32.665% |
| 2025-04-09 | 14.16 | 16.47 | 14.15 | 16.07 | +10.447% | 1,430,902 | +27.629% |
| 2025-04-08 | 15.70 | 15.89 | 14.29 | 14.55 | -4.653% | 986,873 | +40.962% |
| 2025-04-07 | 14.63 | 16.05 | 14.56 | 15.26 | +0.395% | 1,216,142 | +34.404% |
| 2025-04-04 | 15.40 | 15.40 | 14.16 | 15.20 | -4.881% | 1,424,078 | +34.934% |
| 2025-04-03 | 17.10 | 17.23 | 15.87 | 15.98 | -11.321% | 1,258,981 | +28.348% |
| 2025-04-02 | 17.46 | 18.21 | 17.35 | 18.02 | +1.066% | 890,310 | +13.818% |
| 2025-04-01 | 17.68 | 18.07 | 17.45 | 17.83 | -0.112% | 977,123 | +15.031% |
| 2025-03-31 | 17.60 | 18.00 | 17.27 | 17.85 | 0.000% | 1,125,388 | +14.902% |
| 2025-03-28 | 18.61 | 18.83 | 17.64 | 17.85 | -4.698% | 1,453,285 | +14.902% |
| 2025-03-27 | 19.64 | 19.85 | 18.17 | 18.73 | -13.367% | 3,788,414 | +9.503% |
| 2025-03-26 | 21.96 | 22.09 | 21.53 | 21.62 | -0.826% | 1,417,492 | -5.134% |
| 2025-03-25 | 22.04 | 22.27 | 21.59 | 21.80 | -0.638% | 1,358,872 | -5.917% |
| 2025-03-24 | 21.91 | 22.12 | 21.77 | 21.94 | +2.523% | 828,043 | -6.518% |
| 2025-03-21 | 21.57 | 21.86 | 21.33 | 21.40 | -2.238% | 1,374,802 | -4.159% |
| 2025-03-20 | 22.16 | 22.46 | 21.84 | 21.89 | -2.625% | 443,629 | -6.304% |
| 2025-03-19 | 22.08 | 22.76 | 22.04 | 22.48 | +2.089% | 624,773 | -8.763% |
| 2025-03-18 | 22.36 | 22.40 | 21.71 | 22.02 | -2.394% | 825,908 | -6.857% |
| 2025-03-17 | 21.79 | 22.86 | 21.71 | 22.56 | +3.724% | 820,258 | -9.087% |
| 2025-03-14 | 21.15 | 22.32 | 21.09 | 21.75 | +4.367% | 798,331 | -5.701% |
| 2025-03-13 | 21.46 | 21.57 | 20.67 | 20.84 | -2.389% | 594,153 | -1.583% |
| 2025-03-12 | 21.58 | 21.59 | 21.13 | 21.35 | -0.234% | 692,655 | -3.934% |
| 2025-03-11 | 21.64 | 21.84 | 21.24 | 21.40 | -1.109% | 493,627 | -4.159% |
| 2025-03-10 | 21.77 | 21.94 | 21.20 | 21.64 | -2.566% | 692,652 | -5.222% |
| 2025-03-07 | 21.74 | 22.35 | 21.56 | 22.21 | +1.185% | 661,041 | -7.654% |
| 2025-03-06 | 22.02 | 22.34 | 21.55 | 21.95 | -1.746% | 392,585 | -6.560% |
| 2025-03-05 | 22.21 | 22.62 | 21.92 | 22.34 | +0.585% | 549,249 | -8.192% |
| 2025-03-04 | 21.91 | 22.61 | 21.34 | 22.21 | -0.359% | 570,706 | -7.654% |
| 2025-03-03 | 22.62 | 22.78 | 22.23 | 22.29 | -1.241% | 607,483 | -7.986% |
| 2025-02-28 | 22.25 | 22.71 | 22.16 | 22.57 | +0.849% | 624,331 | -9.127% |
| 2025-02-27 | 23.30 | 23.51 | 22.37 | 22.38 | -4.113% | 403,865 | -8.356% |
| 2025-02-26 | 23.96 | 24.32 | 23.16 | 23.34 | -2.179% | 473,946 | -12.125% |
| 2025-02-25 | 24.23 | 24.61 | 23.83 | 23.86 | -2.012% | 476,006 | -14.040% |
| 2025-02-24 | 24.46 | 24.57 | 23.70 | 24.35 | +0.247% | 427,455 | -15.770% |
| 2025-02-21 | 25.61 | 25.64 | 23.92 | 24.29 | -3.916% | 651,328 | -15.562% |
| 2025-02-20 | 26.23 | 26.36 | 25.02 | 25.28 | -4.242% | 510,768 | -18.869% |
| 2025-02-19 | 25.83 | 26.62 | 25.82 | 26.40 | +1.344% | 512,603 | -22.311% |
| 2025-02-18 | 25.72 | 26.07 | 25.48 | 26.05 | +1.204% | 365,629 | -21.267% |
| 2025-02-14 | 26.30 | 26.53 | 25.50 | 25.74 | -1.980% | 340,152 | -20.319% |
| 2025-02-13 | 26.40 | 26.68 | 26.21 | 26.26 | 0.000% | 409,660 | -21.896% |
| 2025-02-12 | 25.72 | 26.32 | 25.55 | 26.26 | +0.922% | 486,131 | -21.896% |
| 2025-02-11 | 25.95 | 26.32 | 25.67 | 26.02 | -0.914% | 395,794 | -21.176% |
| 2025-02-10 | 25.79 | 26.31 | 25.79 | 26.26 | +2.259% | 355,232 | -21.896% |
| 2025-02-07 | 26.20 | 26.44 | 25.58 | 25.68 | -1.685% | 501,993 | -20.132% |
| 2025-02-06 | 26.50 | 26.89 | 26.09 | 26.12 | -0.571% | 375,092 | -21.478% |
| 2025-02-05 | 25.97 | 26.33 | 25.77 | 26.27 | +1.155% | 465,819 | -21.926% |
| 2025-02-04 | 25.04 | 25.99 | 25.03 | 25.97 | +3.714% | 407,309 | -21.024% |
| 2025-02-03 | 24.69 | 25.16 | 24.01 | 25.04 | -1.340% | 542,612 | -18.091% |
| 2025-01-31 | 25.75 | 26.38 | 25.34 | 25.38 | -1.130% | 621,567 | -19.188% |
| 2025-01-30 | 25.65 | 26.03 | 25.56 | 25.67 | +0.234% | 365,011 | -20.101% |
| 2025-01-29 | 25.57 | 25.73 | 25.22 | 25.61 | -0.234% | 317,150 | -19.914% |
| 2025-01-28 | 25.77 | 25.84 | 25.35 | 25.67 | -0.427% | 360,650 | -20.101% |
| 2025-01-27 | 25.06 | 26.28 | 24.86 | 25.78 | +2.383% | 607,103 | -20.442% |
| 2025-01-24 | 25.53 | 25.83 | 25.15 | 25.18 | -1.410% | 411,590 | -18.546% |
| 2025-01-23 | 25.08 | 25.64 | 24.91 | 25.54 | +1.551% | 536,081 | -19.695% |
| 2025-01-22 | 24.63 | 25.27 | 24.50 | 25.15 | +1.739% | 574,962 | -18.449% |
| 2025-01-21 | 24.55 | 24.94 | 24.48 | 24.72 | +1.187% | 482,116 | -17.031% |
| 2025-01-17 | 24.68 | 24.83 | 24.19 | 24.43 | +0.287% | 459,791 | -16.046% |
| 2025-01-16 | 25.13 | 25.31 | 24.28 | 24.36 | -2.871% | 976,379 | -15.805% |
| 2025-01-15 | 26.61 | 26.64 | 24.80 | 25.08 | -3.091% | 1,049,886 | -18.222% |
| 2025-01-14 | 25.25 | 26.06 | 25.16 | 25.88 | +3.894% | 1,200,216 | -20.750% |
| 2025-01-13 | 25.01 | 25.09 | 24.49 | 24.91 | -1.268% | 665,655 | -17.664% |
| 2025-01-10 | 24.81 | 25.56 | 24.69 | 25.23 | +0.839% | 593,593 | -18.708% |
| 2025-01-08 | 25.10 | 25.41 | 24.72 | 25.02 | -1.959% | 756,031 | -18.026% |
| 2025-01-07 | 26.49 | 26.65 | 25.39 | 25.52 | -3.879% | 604,610 | -19.632% |
| 2025-01-06 | 26.94 | 27.50 | 26.48 | 26.55 | -0.859% | 687,295 | -22.750% |
| 2025-01-03 | 26.98 | 27.15 | 26.19 | 26.78 | +0.112% | 1,145,533 | -23.413% |
| 2025-01-02 | 27.90 | 28.02 | 26.51 | 26.75 | -2.550% | 532,532 | -23.327% |
| 2024-12-31 | 27.48 | 27.81 | 27.28 | 27.45 | 0.000% | 647,052 | -25.282% |
| 2024-12-30 | 27.17 | 27.69 | 26.73 | 27.45 | +0.146% | 586,633 | -25.282% |
| 2024-12-27 | 27.58 | 27.84 | 27.01 | 27.41 | -0.688% | 599,121 | -25.173% |
| 2024-12-26 | 27.22 | 27.74 | 27.10 | 27.60 | +1.508% | 611,450 | -25.688% |
| 2024-12-24 | 27.34 | 27.61 | 27.13 | 27.19 | -0.911% | 283,341 | -24.568% |
| 2024-12-23 | 26.71 | 27.61 | 26.55 | 27.44 | +2.121% | 963,616 | -25.255% |
| 2024-12-20 | 26.73 | 27.70 | 26.70 | 26.87 | -1.539% | 935,240 | -23.670% |
| 2024-12-19 | 28.57 | 28.63 | 27.20 | 27.29 | -3.261% | 730,544 | -24.844% |
| 2024-12-18 | 29.39 | 29.68 | 27.91 | 28.21 | -4.113% | 1,259,946 | -27.295% |
| 2024-12-17 | 28.93 | 29.91 | 28.81 | 29.42 | +1.239% | 750,884 | -30.286% |
| 2024-12-16 | 29.02 | 29.53 | 28.69 | 29.06 | +0.172% | 863,904 | -29.422% |
| 2024-12-13 | 30.12 | 30.17 | 28.62 | 29.01 | -4.226% | 1,096,553 | -29.300% |
| 2024-12-12 | 30.18 | 30.65 | 29.39 | 30.29 | -0.623% | 795,407 | -32.288% |
| 2024-12-11 | 30.16 | 30.90 | 29.86 | 30.48 | +1.431% | 572,190 | -32.710% |
| 2024-12-10 | 30.16 | 30.25 | 29.67 | 30.05 | -1.669% | 778,408 | -31.747% |
| 2024-12-09 | 30.79 | 31.75 | 30.24 | 30.56 | -0.229% | 957,518 | -32.886% |
| 2024-12-06 | 31.49 | 32.29 | 29.65 | 30.63 | -4.161% | 1,830,783 | -33.040% |
| 2024-12-05 | 31.16 | 34.80 | 31.10 | 31.96 | +23.065% | 7,150,852 | -35.826% |
| 2024-12-04 | 24.84 | 26.07 | 24.67 | 25.97 | +6.960% | 1,931,899 | -21.024% |
| 2024-12-03 | 24.61 | 24.90 | 24.22 | 24.28 | -1.740% | 680,838 | -15.527% |
| 2024-12-02 | 24.90 | 25.05 | 23.83 | 24.71 | -1.944% | 973,774 | -16.997% |
| 2024-11-29 | 24.62 | 25.37 | 24.62 | 25.20 | +2.481% | 347,402 | -18.611% |
| 2024-11-27 | 24.49 | 24.89 | 24.39 | 24.59 | +0.820% | 499,742 | -16.592% |
| 2024-11-26 | 24.55 | 24.85 | 24.19 | 24.39 | -1.732% | 352,364 | -15.908% |
| 2024-11-25 | 24.77 | 25.64 | 24.77 | 24.82 | +1.596% | 779,172 | -17.365% |
| 2024-11-22 | 24.13 | 24.49 | 24.04 | 24.43 | +2.475% | 474,513 | -16.046% |
| 2024-11-21 | 23.51 | 24.05 | 23.29 | 23.84 | +2.362% | 639,367 | -13.968% |
| 2024-11-20 | 23.22 | 23.40 | 22.86 | 23.29 | +0.475% | 508,610 | -11.936% |
| 2024-11-19 | 22.95 | 23.28 | 22.86 | 23.18 | -0.344% | 556,785 | -11.519% |
| 2024-11-18 | 23.57 | 23.73 | 22.98 | 23.26 | -0.937% | 526,598 | -11.823% |
| 2024-11-15 | 24.80 | 24.84 | 23.40 | 23.48 | -4.824% | 652,085 | -12.649% |
| 2024-11-14 | 25.75 | 25.92 | 24.38 | 24.67 | -4.008% | 877,020 | -16.863% |
| 2024-11-13 | 25.13 | 26.13 | 25.06 | 25.70 | +3.089% | 1,349,251 | -20.195% |
| 2024-11-12 | 24.74 | 25.15 | 24.52 | 24.93 | -0.280% | 1,057,539 | -17.730% |
| 2024-11-11 | 24.70 | 25.15 | 24.07 | 25.00 | +2.669% | 696,896 | -17.960% |
| 2024-11-08 | 24.09 | 24.75 | 24.08 | 24.35 | +1.416% | 542,682 | -15.770% |
| 2024-11-07 | 24.14 | 24.24 | 23.81 | 24.01 | +1.351% | 561,841 | -14.577% |
| 2024-11-06 | 23.22 | 23.74 | 23.07 | 23.69 | +7.001% | 959,704 | -13.423% |
| 2024-11-05 | 22.13 | 22.39 | 21.82 | 22.14 | +0.912% | 488,011 | -7.362% |
| 2024-11-04 | 21.38 | 22.09 | 21.27 | 21.94 | +2.237% | 606,973 | -6.518% |
| 2024-11-01 | 21.46 | 21.70 | 21.31 | 21.46 | +0.751% | 376,522 | -4.427% |
| 2024-10-31 | 21.85 | 22.09 | 21.29 | 21.30 | -2.917% | 454,187 | -3.709% |
| 2024-10-30 | 21.66 | 22.25 | 21.66 | 21.94 | +0.320% | 392,161 | -6.518% |
| 2024-10-29 | 21.88 | 22.22 | 21.69 | 21.87 | -0.861% | 406,056 | -6.219% |
| 2024-10-28 | 22.11 | 22.33 | 21.96 | 22.06 | +0.823% | 293,787 | -7.026% |
| 2024-10-25 | 21.92 | 22.41 | 21.80 | 21.88 | +0.091% | 551,241 | -6.261% |
| 2024-10-24 | 21.96 | 22.03 | 21.75 | 21.86 | -0.137% | 507,941 | -6.176% |
| 2024-10-23 | 22.06 | 22.25 | 21.60 | 21.89 | -0.590% | 764,130 | -6.304% |
| 2024-10-22 | 22.52 | 22.67 | 21.54 | 22.02 | -2.264% | 1,013,558 | -6.857% |
| 2024-10-21 | 22.81 | 23.12 | 22.50 | 22.53 | -1.487% | 510,494 | -8.966% |
| 2024-10-18 | 23.07 | 23.20 | 22.73 | 22.87 | -0.479% | 684,214 | -10.319% |
| 2024-10-17 | 23.16 | 23.30 | 22.76 | 22.98 | -0.777% | 589,260 | -10.748% |
| 2024-10-16 | 23.46 | 23.55 | 23.13 | 23.16 | -1.110% | 587,765 | -11.442% |
| 2024-10-15 | 23.25 | 23.87 | 23.25 | 23.42 | -0.128% | 1,046,514 | -12.425% |
| 2024-10-14 | 23.40 | 23.47 | 23.01 | 23.45 | +0.342% | 589,635 | -12.537% |
| 2024-10-11 | 23.11 | 23.47 | 22.91 | 23.37 | +1.300% | 762,239 | -12.238% |
| 2024-10-10 | 23.33 | 23.33 | 22.66 | 23.07 | -2.246% | 1,224,975 | -11.097% |
| 2024-10-09 | 24.00 | 24.22 | 23.48 | 23.60 | -1.585% | 754,818 | -13.093% |
| 2024-10-08 | 23.69 | 23.98 | 23.00 | 23.98 | +1.783% | 1,440,410 | -14.470% |
| 2024-10-07 | 23.76 | 24.02 | 23.46 | 23.56 | -0.967% | 483,077 | -12.946% |
| 2024-10-04 | 24.05 | 24.24 | 23.66 | 23.79 | +0.337% | 860,917 | -13.787% |
| 2024-10-03 | 23.87 | 24.00 | 23.38 | 23.71 | -1.577% | 625,903 | -13.496% |
| 2024-10-02 | 24.44 | 24.61 | 24.05 | 24.09 | -1.794% | 576,449 | -14.861% |
| 2024-10-01 | 25.49 | 25.58 | 24.17 | 24.53 | -3.158% | 1,177,667 | -16.388% |
| 2024-09-30 | 25.37 | 25.97 | 25.16 | 25.33 | -0.939% | 889,749 | -19.029% |
| 2024-09-27 | 25.68 | 25.90 | 25.36 | 25.57 | +0.472% | 795,212 | -19.789% |
| 2024-09-26 | 25.40 | 25.66 | 25.21 | 25.45 | +2.456% | 537,412 | -19.411% |
| 2024-09-25 | 24.92 | 25.08 | 24.74 | 24.84 | -0.281% | 693,968 | -17.432% |
| 2024-09-24 | 25.15 | 25.43 | 24.66 | 24.91 | 0.000% | 766,820 | -17.664% |
| 2024-09-23 | 25.09 | 25.36 | 24.71 | 24.91 | -0.717% | 711,995 | -17.664% |
| 2024-09-20 | 25.70 | 25.73 | 24.98 | 25.09 | -3.870% | 1,392,002 | -18.254% |
| 2024-09-19 | 26.86 | 26.90 | 25.59 | 26.10 | -0.382% | 1,314,262 | -21.418% |
| 2024-09-18 | 26.24 | 26.72 | 25.91 | 26.20 | -0.983% | 583,078 | -21.718% |
| 2024-09-17 | 26.50 | 27.11 | 26.19 | 26.46 | +0.379% | 642,665 | -22.487% |
| 2024-09-16 | 26.43 | 26.86 | 26.12 | 26.36 | -0.076% | 1,014,859 | -22.193% |
| 2024-09-13 | 25.27 | 26.45 | 25.00 | 26.38 | +5.225% | 1,026,621 | -22.252% |
| 2024-09-12 | 25.87 | 26.16 | 24.84 | 25.07 | -3.428% | 1,005,697 | -18.189% |
| 2024-09-11 | 25.75 | 26.00 | 25.40 | 25.96 | +0.270% | 1,319,194 | -20.994% |
| 2024-09-10 | 25.98 | 26.09 | 25.50 | 25.89 | +0.310% | 729,720 | -20.780% |
| 2024-09-09 | 26.41 | 26.42 | 25.46 | 25.81 | -1.526% | 1,174,972 | -20.535% |
| 2024-09-06 | 26.78 | 26.90 | 26.00 | 26.21 | -1.243% | 1,480,836 | -21.747% |
| 2024-09-05 | 26.10 | 27.47 | 25.17 | 26.54 | -11.148% | 2,994,372 | -22.720% |
| 2024-09-04 | 30.00 | 30.18 | 29.25 | 29.87 | -1.027% | 992,906 | -31.336% |
| 2024-09-03 | 31.18 | 31.47 | 30.09 | 30.18 | -4.342% | 963,350 | -32.041% |
| 2024-08-30 | 31.99 | 32.04 | 31.23 | 31.55 | -0.817% | 792,095 | -34.992% |
| 2024-08-29 | 32.12 | 32.38 | 31.78 | 31.81 | +0.094% | 700,898 | -35.523% |
| 2024-08-28 | 32.01 | 32.38 | 31.57 | 31.78 | -1.701% | 813,427 | -35.463% |
| 2024-08-27 | 32.51 | 32.78 | 32.30 | 32.33 | -1.762% | 435,808 | -36.560% |
| 2024-08-26 | 33.14 | 33.55 | 32.78 | 32.91 | +0.061% | 450,766 | -37.679% |
| 2024-08-23 | 32.87 | 33.34 | 32.75 | 32.89 | +1.262% | 584,862 | -37.641% |
| 2024-08-22 | 33.14 | 33.44 | 32.42 | 32.48 | -2.080% | 375,491 | -36.853% |
| 2024-08-21 | 33.27 | 33.27 | 32.81 | 33.17 | +0.485% | 422,255 | -38.167% |
| 2024-08-20 | 33.27 | 33.43 | 32.76 | 33.01 | -0.930% | 310,953 | -37.867% |
| 2024-08-19 | 32.94 | 33.47 | 32.84 | 33.32 | +1.585% | 356,795 | -38.445% |
| 2024-08-16 | 33.00 | 33.43 | 32.71 | 32.80 | -0.876% | 267,690 | -37.470% |
| 2024-08-15 | 32.14 | 33.41 | 32.14 | 33.09 | +5.048% | 421,354 | -38.018% |
| 2024-08-14 | 31.92 | 32.11 | 31.49 | 31.50 | -1.006% | 248,366 | -34.889% |
| 2024-08-13 | 31.32 | 31.85 | 31.24 | 31.82 | +2.711% | 365,828 | -35.544% |
| 2024-08-12 | 32.16 | 32.27 | 30.90 | 30.98 | -4.176% | 546,693 | -33.796% |
| 2024-08-09 | 33.37 | 33.41 | 32.09 | 32.33 | -3.348% | 766,716 | -36.560% |
| 2024-08-08 | 32.93 | 33.47 | 32.19 | 33.45 | +3.082% | 516,052 | -38.685% |
| 2024-08-07 | 33.44 | 33.44 | 32.34 | 32.45 | -0.795% | 478,090 | -36.795% |
| 2024-08-06 | 32.31 | 33.61 | 32.04 | 32.71 | +0.863% | 649,859 | -37.297% |
| 2024-08-05 | 31.08 | 32.94 | 30.34 | 32.43 | -1.608% | 690,920 | -36.756% |
| 2024-08-02 | 32.68 | 33.59 | 32.60 | 32.96 | -3.682% | 711,438 | -37.773% |
| 2024-08-01 | 36.09 | 36.55 | 33.67 | 34.22 | -5.313% | 517,422 | -40.064% |
| 2024-07-31 | 36.02 | 37.31 | 35.70 | 36.14 | +1.717% | 805,222 | -43.248% |
| 2024-07-30 | 35.40 | 35.85 | 34.97 | 35.53 | +1.081% | 487,514 | -42.274% |
| 2024-07-29 | 35.30 | 35.52 | 34.47 | 35.15 | -0.284% | 571,166 | -41.650% |
| 2024-07-26 | 35.90 | 36.23 | 35.12 | 35.25 | -0.592% | 521,902 | -41.816% |
| 2024-07-25 | 33.95 | 35.50 | 33.64 | 35.46 | +4.694% | 1,019,346 | -42.160% |
| 2024-07-24 | 34.44 | 35.06 | 33.71 | 33.87 | -2.364% | 419,097 | -39.445% |
| 2024-07-23 | 33.97 | 35.06 | 33.52 | 34.69 | +1.910% | 1,354,588 | -40.876% |
| 2024-07-22 | 34.33 | 34.55 | 33.81 | 34.04 | +0.472% | 694,860 | -39.747% |
| 2024-07-19 | 33.30 | 33.91 | 32.94 | 33.88 | +1.742% | 758,678 | -39.463% |
| 2024-07-18 | 33.50 | 34.19 | 33.16 | 33.30 | -1.128% | 720,058 | -38.408% |
| 2024-07-17 | 32.58 | 33.69 | 32.58 | 33.68 | +0.597% | 672,309 | -39.103% |
| 2024-07-16 | 32.63 | 33.86 | 32.47 | 33.48 | +3.717% | 846,375 | -38.740% |
| 2024-07-15 | 32.23 | 32.97 | 32.09 | 32.28 | +0.812% | 472,859 | -36.462% |
| 2024-07-12 | 32.09 | 32.69 | 31.85 | 32.02 | +0.755% | 451,783 | -35.946% |
| 2024-07-11 | 31.33 | 32.01 | 31.07 | 31.78 | +3.856% | 793,657 | -35.463% |
| 2024-07-10 | 30.53 | 30.72 | 30.16 | 30.60 | +0.724% | 420,101 | -32.974% |
| 2024-07-09 | 31.11 | 31.11 | 30.01 | 30.38 | -2.472% | 857,194 | -32.488% |
| 2024-07-08 | 31.46 | 31.65 | 30.81 | 31.15 | -0.543% | 814,354 | -34.157% |
| 2024-07-05 | 31.84 | 32.08 | 31.30 | 31.32 | -2.094% | 419,179 | -34.515% |
| 2024-07-03 | 31.90 | 32.33 | 31.70 | 31.99 | +0.282% | 217,749 | -35.886% |
| 2024-07-02 | 32.62 | 32.76 | 31.63 | 31.90 | -2.207% | 412,295 | -35.705% |
| 2024-07-01 | 32.42 | 32.76 | 31.36 | 32.62 | +1.304% | 1,094,028 | -37.124% |
| 2024-06-28 | 33.02 | 33.12 | 31.86 | 32.20 | -1.499% | 2,797,383 | -36.304% |
| 2024-06-27 | 31.26 | 32.82 | 31.19 | 32.69 | +5.384% | 1,107,947 | -37.259% |
| 2024-06-26 | 33.52 | 33.52 | 30.95 | 31.02 | -8.089% | 1,178,581 | -33.881% |
| 2024-06-25 | 34.10 | 34.97 | 33.56 | 33.75 | -1.489% | 768,269 | -39.230% |
| 2024-06-24 | 34.16 | 34.44 | 33.91 | 34.26 | +0.205% | 686,544 | -40.134% |
| 2024-06-21 | 34.35 | 34.43 | 34.00 | 34.19 | -0.812% | 797,181 | -40.012% |
| 2024-06-20 | 34.91 | 35.38 | 33.75 | 34.47 | -1.430% | 1,404,186 | -40.499% |
| 2024-06-18 | 34.94 | 35.41 | 34.77 | 34.97 | -0.114% | 544,438 | -41.350% |
| 2024-06-17 | 35.60 | 35.75 | 34.54 | 35.01 | -2.425% | 598,180 | -41.417% |
| 2024-06-14 | 35.61 | 35.95 | 35.20 | 35.88 | +0.504% | 383,115 | -42.837% |
| 2024-06-13 | 37.16 | 37.25 | 35.47 | 35.70 | -4.110% | 498,388 | -42.549% |
| 2024-06-12 | 37.82 | 38.17 | 37.05 | 37.23 | +1.610% | 767,644 | -44.910% |
| 2024-06-11 | 35.69 | 36.71 | 35.55 | 36.64 | +1.552% | 735,135 | -44.023% |
| 2024-06-10 | 36.47 | 36.58 | 35.44 | 36.08 | -1.903% | 992,433 | -43.154% |
| 2024-06-07 | 35.56 | 36.94 | 35.56 | 36.78 | +1.100% | 1,037,121 | -44.236% |
| 2024-06-06 | 34.82 | 36.98 | 34.40 | 36.38 | 0.000% | 1,699,838 | -43.623% |