YB
Yuanbao Inc.
stockNASDAQADR
Market OpenNov 10, 2026 11:41:02 AM EST
10.36USD+0.145%(+0.01)4,701
YB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-10 | 10.78 | 10.99 | 10.36 | 10.36 | 0.000% | 4,701 | 0.000% | |
| 2026-11-09 | 10.50 | 10.67 | 10.29 | 10.36 | +0.583% | 57,508 | 0.000% | |
| 2026-11-06 | 10.55 | 10.85 | 10.30 | 10.30 | -2.091% | 12,476 | +0.583% | |
| 2026-11-05 | 11.05 | 11.07 | 10.50 | 10.52 | -7.313% | 32,767 | -1.521% | |
| 2026-11-04 | 11.04 | 11.35 | 11.00 | 11.35 | +4.512% | 11,484 | -8.722% | |
| 2026-11-03 | 11.02 | 11.12 | 10.72 | 10.86 | -0.912% | 41,504 | -4.604% | |
| 2026-11-02 | 11.46 | 11.61 | 10.96 | 10.96 | -2.143% | 12,750 | -5.474% | |
| 2026-10-30 | 11.31 | 11.43 | 11.20 | 11.20 | -2.183% | 3,205 | -7.500% | |
| 2026-10-29 | 11.18 | 11.54 | 11.18 | 11.45 | +3.153% | 14,942 | -9.520% | |
| 2026-10-28 | 11.33 | 11.37 | 11.10 | 11.10 | +0.090% | 14,937 | -6.667% | |
| 2026-10-27 | 11.27 | 11.31 | 11.00 | 11.09 | -1.945% | 42,501 | -6.583% | |
| 2026-10-26 | 11.46 | 11.46 | 11.31 | 11.31 | -1.309% | 5,271 | -8.400% | |
| 2026-10-23 | 11.73 | 11.76 | 11.35 | 11.46 | +1.416% | 7,136 | -9.599% | |
| 2026-10-22 | 11.30 | 11.41 | 11.25 | 11.30 | -0.964% | 27,436 | -8.319% | |
| 2026-10-21 | 11.58 | 11.60 | 11.40 | 11.41 | -0.523% | 8,970 | -9.202% | |
| 2026-10-20 | 11.39 | 12.12 | 11.39 | 11.47 | -1.291% | 22,220 | -9.677% | |
| 2026-10-19 | 11.52 | 12.07 | 11.52 | 11.62 | +0.868% | 11,476 | -10.843% | |
| 2026-10-16 | 11.12 | 11.81 | 11.12 | 11.52 | +3.971% | 24,341 | -10.069% | |
| 2026-10-15 | 11.02 | 11.10 | 11.02 | 11.08 | -0.539% | 80,782 | -6.498% | |
| 2026-10-14 | 11.40 | 11.40 | 11.01 | 11.14 | -2.366% | 42,383 | -7.002% | |
| 2026-10-13 | 11.62 | 11.67 | 11.31 | 11.41 | -2.894% | 39,398 | -9.202% | |
| 2026-10-12 | 12.25 | 12.90 | 11.68 | 11.75 | -2.933% | 62,189 | -11.830% | |
| 2026-10-09 | 12.24 | 12.24 | 11.96 | 12.11 | -1.103% | 26,238 | -14.416% | |
| 2026-10-08 | 12.00 | 12.59 | 11.55 | 12.24 | +1.915% | 93,966 | -15.359% | |
| 2026-10-07 | 12.41 | 12.52 | 12.01 | 12.01 | -3.534% | 16,651 | -13.739% | |
| 2026-10-06 | 12.50 | 12.60 | 12.43 | 12.45 | -1.969% | 6,493 | -16.787% | |
| 2026-10-05 | 12.99 | 12.99 | 12.40 | 12.70 | -1.855% | 44,629 | -18.425% | |
| 2026-10-02 | 12.92 | 13.45 | 12.90 | 12.94 | +0.155% | 136,216 | -19.938% | |
| 2026-10-01 | 12.33 | 13.20 | 12.28 | 12.92 | +3.859% | 76,935 | -19.814% | |
| 2026-09-30 | 12.02 | 12.44 | 11.56 | 12.44 | +2.980% | 40,554 | -16.720% | |
| 2026-09-29 | 12.20 | 12.20 | 11.97 | 12.08 | 0.000% | 18,432 | -14.238% | |
| 2026-09-28 | 12.22 | 12.22 | 12.04 | 12.08 | -1.105% | 10,220 | -14.238% | |
| 2026-09-25 | 12.01 | 12.32 | 12.01 | 12.21 | +0.701% | 14,925 | -15.186% | |
| 2026-09-24 | 12.19 | 12.28 | 12.07 | 12.13 | -0.655% | 21,745 | -14.592% | |
| 2026-09-23 | 12.16 | 12.31 | 12.05 | 12.21 | +0.411% | 20,412 | -15.152% | |
| 2026-09-22 | 12.36 | 12.49 | 12.05 | 12.16 | -1.578% | 29,270 | -14.803% | |
| 2026-09-21 | 12.57 | 12.57 | 12.07 | 12.36 | -0.363% | 16,490 | -16.147% | |
| 2026-09-18 | 12.40 | 12.57 | 12.14 | 12.40 | +1.390% | 43,595 | -16.452% | |
| 2026-09-17 | 12.44 | 12.54 | 12.03 | 12.23 | -1.688% | 39,617 | -15.290% | |
| 2026-09-16 | 12.75 | 13.05 | 12.20 | 12.44 | -1.815% | 62,304 | -16.720% | |
| 2026-09-15 | 12.69 | 13.19 | 12.52 | 12.67 | -3.135% | 58,635 | -18.232% | |
| 2026-09-14 | 13.70 | 13.70 | 12.56 | 13.08 | -5.967% | 83,922 | -20.795% | |
| 2026-09-11 | 13.82 | 14.34 | 13.50 | 13.91 | +1.979% | 84,803 | -25.521% | |
| 2026-09-10 | 13.62 | 14.00 | 13.50 | 13.64 | +1.488% | 67,445 | -24.047% | |
| 2026-09-09 | 13.40 | 13.60 | 13.32 | 13.44 | -0.334% | 26,673 | -22.917% | |
| 2026-09-08 | 13.70 | 13.70 | 13.44 | 13.48 | -1.713% | 17,565 | -23.174% | |
| 2026-09-04 | 13.62 | 13.89 | 13.62 | 13.72 | +0.734% | 16,241 | -24.490% | |
| 2026-09-03 | 13.80 | 13.91 | 13.44 | 13.62 | -0.656% | 22,889 | -23.935% | |
| 2026-09-02 | 13.75 | 13.75 | 13.20 | 13.71 | +0.587% | 27,513 | -24.435% | |
| 2026-09-01 | 13.82 | 13.88 | 13.50 | 13.63 | -1.517% | 19,583 | -23.991% | |
| 2026-08-31 | 13.43 | 14.00 | 13.43 | 13.84 | +2.595% | 28,121 | -25.145% | |
| 2026-08-28 | 13.71 | 13.90 | 13.46 | 13.49 | -1.605% | 16,030 | -23.202% | |
| 2026-08-27 | 13.55 | 14.00 | 13.53 | 13.71 | +3.083% | 21,418 | -24.435% | |
| 2026-08-26 | 13.71 | 14.30 | 13.30 | 13.30 | -3.832% | 11,534 | -22.105% | |
| 2026-08-25 | 13.50 | 13.87 | 13.50 | 13.83 | +1.319% | 3,567 | -25.090% | |
| 2026-08-24 | 13.94 | 14.00 | 13.60 | 13.65 | +0.962% | 9,374 | -24.103% | |
| 2026-08-21 | 13.87 | 14.20 | 13.52 | 13.52 | +0.896% | 7,953 | -23.373% | |
| 2026-08-20 | 13.90 | 13.99 | 12.11 | 13.40 | -3.039% | 67,747 | -22.687% | |
| 2026-08-19 | 13.99 | 14.00 | 13.79 | 13.82 | -0.861% | 16,905 | -25.036% | |
| 2026-08-18 | 14.25 | 14.25 | 13.75 | 13.94 | -3.060% | 35,126 | -25.681% | |
| 2026-08-17 | 14.00 | 14.39 | 13.50 | 14.38 | +6.756% | 113,347 | -27.955% | |
| 2026-08-14 | 13.55 | 13.55 | 13.37 | 13.47 | -0.370% | 14,789 | -23.088% | |
| 2026-08-13 | 13.76 | 13.79 | 13.48 | 13.52 | -1.744% | 5,278 | -23.373% | |
| 2026-08-12 | 13.73 | 13.78 | 13.70 | 13.76 | +0.218% | 2,865 | -24.709% | |
| 2026-08-11 | 13.84 | 13.85 | 13.70 | 13.73 | -0.795% | 3,488 | -24.545% | |
| 2026-08-10 | 14.00 | 14.00 | 13.59 | 13.84 | -0.717% | 14,184 | -25.145% | |
| 2026-08-07 | 13.60 | 14.00 | 13.27 | 13.94 | +1.975% | 9,638 | -25.681% | |
| 2026-08-06 | 13.73 | 14.00 | 13.41 | 13.67 | -0.183% | 4,816 | -24.214% | |
| 2026-08-05 | 13.93 | 14.03 | 13.64 | 13.70 | -2.179% | 9,671 | -24.352% | |
| 2026-08-04 | 14.30 | 14.30 | 13.88 | 14.00 | -2.029% | 13,637 | -26.000% | |
| 2026-08-03 | 13.55 | 14.30 | 13.55 | 14.29 | +6.324% | 9,700 | -27.502% | |
| 2026-07-31 | 13.22 | 13.48 | 13.22 | 13.44 | +1.434% | 9,309 | -22.917% | |
| 2026-07-30 | 13.40 | 13.52 | 13.04 | 13.25 | -1.340% | 14,523 | -21.811% | |
| 2026-07-29 | 13.50 | 13.62 | 13.32 | 13.43 | +0.864% | 35,950 | -22.859% | |
| 2026-07-28 | 14.12 | 14.12 | 13.13 | 13.31 | -6.100% | 60,279 | -22.193% | |
| 2026-07-27 | 13.44 | 14.19 | 13.40 | 14.18 | +6.456% | 24,217 | -26.939% | |
| 2026-07-24 | 13.53 | 13.55 | 13.17 | 13.32 | -0.819% | 25,174 | -22.222% | |
| 2026-07-23 | 13.70 | 13.70 | 13.14 | 13.43 | -1.756% | 31,478 | -22.859% | |
| 2026-07-22 | 13.77 | 13.99 | 13.67 | 13.67 | -2.357% | 23,641 | -24.214% | |
| 2026-07-21 | 13.73 | 14.00 | 13.67 | 14.00 | +1.597% | 17,728 | -26.000% | |
| 2026-07-20 | 13.71 | 13.78 | 13.61 | 13.78 | -0.434% | 7,134 | -24.819% | |
| 2026-07-17 | 13.99 | 14.15 | 13.70 | 13.84 | -1.072% | 19,345 | -25.145% | |
| 2026-07-16 | 13.50 | 14.00 | 13.50 | 13.99 | +3.019% | 40,167 | -25.947% | |
| 2026-07-15 | 13.85 | 13.91 | 13.53 | 13.58 | -1.737% | 28,180 | -23.711% | |
| 2026-07-14 | 14.47 | 14.47 | 13.61 | 13.82 | -4.426% | 42,309 | -25.036% | |
| 2026-07-13 | 14.30 | 14.50 | 13.94 | 14.46 | +0.277% | 119,709 | -28.354% | |
| 2026-07-10 | 14.33 | 14.50 | 14.12 | 14.42 | -0.620% | 25,511 | -28.155% | |
| 2026-07-09 | 13.91 | 14.51 | 13.85 | 14.51 | 0.000% | 22,264 | -28.601% | |
| 2026-07-08 | 14.91 | 14.91 | 14.20 | 14.51 | -2.617% | 26,064 | -28.601% | |
| 2026-07-07 | 14.75 | 15.00 | 14.51 | 14.90 | +3.114% | 38,900 | -30.470% | |
| 2026-07-06 | 14.92 | 15.20 | 14.39 | 14.45 | -3.795% | 138,093 | -28.304% | |
| 2026-07-02 | 15.28 | 16.00 | 14.83 | 15.02 | -8.303% | 60,810 | -31.025% | Div $1.260 |
| 2026-07-01 | 15.49 | 17.11 | 15.49 | 16.38 | +7.480% | 76,689 | -36.752% | |
| 2026-06-30 | 15.20 | 15.47 | 14.90 | 15.24 | +1.872% | 29,705 | -32.021% | |
| 2026-06-29 | 14.80 | 15.49 | 14.30 | 14.96 | +2.536% | 99,300 | -30.749% | |
| 2026-06-26 | 14.72 | 14.95 | 14.42 | 14.59 | +0.103% | 15,851 | -28.992% | |
| 2026-06-25 | 14.45 | 14.89 | 14.21 | 14.57 | +1.639% | 47,746 | -28.919% | |
| 2026-06-24 | 15.38 | 15.38 | 14.26 | 14.34 | -5.159% | 32,354 | -27.755% | |
| 2026-06-23 | 15.01 | 15.30 | 15.01 | 15.12 | 0.000% | 7,132 | -31.481% | |
| 2026-06-22 | 15.14 | 15.33 | 14.81 | 15.12 | -0.395% | 41,708 | -31.481% | |
| 2026-06-18 | 15.07 | 15.52 | 15.03 | 15.18 | +0.463% | 13,474 | -31.752% | |
| 2026-06-17 | 15.55 | 15.55 | 15.07 | 15.11 | -2.830% | 20,548 | -31.436% | |
| 2026-06-16 | 15.86 | 16.00 | 15.39 | 15.55 | -1.707% | 11,356 | -33.376% | |
| 2026-06-15 | 16.00 | 16.06 | 15.40 | 15.82 | +1.216% | 85,859 | -34.513% | |
| 2026-06-12 | 16.40 | 16.46 | 15.56 | 15.63 | -3.100% | 31,945 | -33.717% | |
| 2026-06-11 | 16.96 | 16.96 | 15.60 | 16.13 | -4.216% | 67,312 | -35.772% | |
| 2026-06-10 | 16.97 | 17.56 | 16.44 | 16.84 | +15.580% | 201,288 | -38.480% | |
| 2026-06-09 | 14.54 | 14.90 | 14.44 | 14.57 | -1.886% | 19,770 | -28.895% | |
| 2026-06-08 | 14.75 | 15.35 | 14.57 | 14.85 | +1.296% | 28,430 | -30.236% | |
| 2026-06-05 | 14.95 | 15.36 | 14.15 | 14.66 | -0.946% | 52,142 | -29.332% | |
| 2026-06-04 | 15.00 | 15.33 | 14.71 | 14.80 | -0.471% | 18,874 | -30.000% | |
| 2026-06-03 | 14.89 | 15.44 | 14.61 | 14.87 | -2.042% | 51,038 | -30.330% | |
| 2026-06-02 | 15.23 | 15.69 | 14.90 | 15.18 | +1.606% | 96,971 | -31.752% | |
| 2026-06-01 | 14.84 | 15.80 | 14.52 | 14.94 | +0.606% | 55,043 | -30.656% | |
| 2026-05-29 | 14.26 | 15.48 | 14.25 | 14.85 | +4.211% | 38,579 | -30.236% | |
| 2026-05-28 | 13.89 | 14.45 | 13.89 | 14.25 | +5.244% | 15,380 | -27.298% | |
| 2026-05-27 | 12.57 | 14.06 | 12.57 | 13.54 | +9.458% | 53,282 | -23.486% | |
| 2026-05-26 | 12.70 | 13.05 | 12.01 | 12.37 | -2.598% | 62,690 | -16.249% | |
| 2026-05-22 | 14.00 | 14.02 | 12.67 | 12.70 | -9.737% | 80,343 | -18.425% | |
| 2026-05-21 | 14.22 | 14.84 | 14.06 | 14.07 | -1.332% | 51,376 | -26.368% | |
| 2026-05-20 | 14.22 | 14.99 | 14.17 | 14.26 | +0.920% | 15,289 | -27.349% | |
| 2026-05-19 | 14.43 | 15.09 | 14.12 | 14.13 | -1.258% | 35,373 | -26.681% | |
| 2026-05-18 | 14.13 | 14.78 | 14.09 | 14.31 | +0.633% | 29,081 | -27.603% | |
| 2026-05-15 | 14.04 | 14.81 | 14.04 | 14.22 | 0.000% | 16,499 | -27.145% | |
| 2026-05-14 | 14.29 | 14.55 | 14.10 | 14.22 | -0.559% | 9,918 | -27.145% | |
| 2026-05-13 | 15.20 | 15.26 | 14.07 | 14.30 | -7.203% | 46,938 | -27.552% | |
| 2026-05-12 | 15.81 | 15.81 | 15.35 | 15.41 | -2.530% | 15,897 | -32.771% | |
| 2026-05-11 | 15.51 | 15.94 | 15.51 | 15.81 | +1.087% | 9,505 | -34.472% | |
| 2026-05-08 | 15.97 | 16.18 | 15.45 | 15.64 | -1.325% | 27,264 | -33.760% | |
| 2026-05-07 | 15.61 | 16.19 | 15.40 | 15.85 | +2.523% | 66,565 | -34.637% | |
| 2026-05-06 | 15.65 | 15.79 | 15.44 | 15.46 | -0.643% | 15,935 | -32.988% | |
| 2026-05-05 | 15.54 | 16.20 | 15.41 | 15.56 | +1.766% | 36,461 | -33.419% | |
| 2026-05-04 | 16.45 | 16.45 | 15.06 | 15.29 | -6.654% | 39,085 | -32.243% | |
| 2026-05-01 | 16.80 | 16.98 | 15.87 | 16.38 | -0.727% | 8,747 | -36.752% | |
| 2026-04-30 | 15.80 | 16.79 | 15.80 | 16.50 | +4.962% | 31,264 | -37.212% | |
| 2026-04-29 | 16.00 | 16.25 | 15.50 | 15.72 | -1.873% | 18,558 | -34.097% | |
| 2026-04-28 | 16.35 | 16.47 | 15.93 | 16.02 | -2.018% | 18,866 | -35.331% | |
| 2026-04-27 | 16.91 | 16.94 | 16.35 | 16.35 | -2.271% | 21,249 | -36.636% | |
| 2026-04-24 | 17.55 | 17.55 | 16.72 | 16.73 | -3.573% | 18,524 | -38.075% | |
| 2026-04-23 | 17.50 | 17.55 | 17.18 | 17.35 | +0.231% | 13,993 | -40.288% | |
| 2026-04-22 | 17.92 | 17.92 | 17.31 | 17.31 | -1.424% | 11,845 | -40.150% | |
| 2026-04-21 | 18.51 | 18.80 | 17.56 | 17.56 | -4.565% | 25,755 | -41.002% | |
| 2026-04-20 | 17.70 | 18.55 | 17.10 | 18.40 | +3.896% | 62,726 | -43.696% | |
| 2026-04-17 | 18.18 | 18.50 | 17.50 | 17.71 | -2.209% | 56,439 | -41.502% | |
| 2026-04-16 | 18.40 | 18.46 | 17.81 | 18.11 | -2.791% | 26,965 | -42.794% | |
| 2026-04-15 | 18.04 | 18.63 | 18.01 | 18.63 | +2.250% | 13,754 | -44.391% | |
| 2026-04-14 | 17.77 | 18.49 | 17.58 | 18.22 | +2.475% | 28,577 | -43.139% | |
| 2026-04-13 | 18.21 | 19.00 | 17.20 | 17.78 | -4.409% | 34,086 | -41.732% | |
| 2026-04-10 | 18.82 | 19.19 | 18.40 | 18.60 | -1.847% | 39,113 | -44.301% | |
| 2026-04-09 | 19.03 | 19.14 | 18.80 | 18.95 | +0.691% | 204,512 | -45.330% | |
| 2026-04-08 | 19.08 | 19.30 | 18.81 | 18.82 | -0.371% | 51,996 | -44.952% | |
| 2026-04-07 | 19.23 | 19.54 | 18.89 | 18.89 | -2.226% | 32,715 | -45.156% | |
| 2026-04-06 | 19.05 | 19.78 | 19.01 | 19.32 | +1.899% | 27,226 | -46.377% | |
| 2026-04-02 | 18.60 | 19.20 | 18.60 | 18.96 | -1.301% | 78,943 | -45.359% | |
| 2026-04-01 | 17.99 | 19.49 | 17.99 | 19.21 | +8.900% | 24,591 | -46.070% | |
| 2026-03-31 | 17.61 | 18.10 | 17.47 | 17.64 | +2.024% | 41,066 | -41.270% | |
| 2026-03-30 | 16.51 | 17.99 | 16.50 | 17.29 | +1.766% | 91,754 | -40.081% | |
| 2026-03-27 | 17.33 | 17.61 | 16.84 | 16.99 | -1.849% | 40,373 | -39.023% | |
| 2026-03-26 | 17.35 | 17.80 | 17.09 | 17.31 | -0.345% | 34,055 | -40.150% | |
| 2026-03-25 | 17.12 | 17.78 | 17.12 | 17.37 | +0.637% | 31,738 | -40.357% | |
| 2026-03-24 | 17.70 | 17.95 | 17.03 | 17.26 | -2.486% | 31,474 | -39.977% | |
| 2026-03-23 | 18.35 | 18.35 | 17.58 | 17.70 | -1.228% | 50,820 | -41.469% | |
| 2026-03-20 | 16.72 | 18.00 | 16.72 | 17.92 | +7.241% | 77,708 | -42.188% | |
| 2026-03-19 | 19.30 | 19.30 | 16.71 | 16.71 | -14.176% | 123,727 | -38.001% | |
| 2026-03-18 | 20.00 | 20.05 | 19.40 | 19.47 | +0.051% | 53,632 | -46.790% | |
| 2026-03-17 | 20.00 | 20.00 | 19.44 | 19.46 | -2.456% | 100,668 | -46.763% | |
| 2026-03-16 | 19.64 | 20.32 | 19.60 | 19.95 | +3.798% | 55,564 | -48.070% | |
| 2026-03-13 | 19.48 | 19.63 | 19.20 | 19.22 | -0.259% | 23,485 | -46.098% | |
| 2026-03-12 | 20.09 | 20.10 | 19.16 | 19.27 | -2.430% | 46,279 | -46.238% | |
| 2026-03-11 | 20.02 | 20.35 | 19.62 | 19.75 | -1.692% | 66,235 | -47.544% | |
| 2026-03-10 | 20.09 | 20.20 | 19.69 | 20.09 | +2.291% | 65,389 | -48.432% | |
| 2026-03-09 | 19.50 | 19.91 | 19.09 | 19.64 | -2.337% | 59,834 | -47.251% | |
| 2026-03-06 | 19.55 | 20.13 | 19.55 | 20.11 | +1.463% | 21,364 | -48.483% | |
| 2026-03-05 | 20.00 | 20.05 | 19.62 | 19.82 | -1.784% | 11,976 | -47.730% | |
| 2026-03-04 | 19.41 | 20.20 | 19.41 | 20.18 | +3.967% | 19,078 | -48.662% | |
| 2026-03-03 | 19.44 | 19.73 | 19.40 | 19.41 | -2.413% | 7,137 | -46.625% | |
| 2026-03-02 | 19.44 | 20.19 | 19.25 | 19.89 | +1.791% | 18,452 | -47.914% | |
| 2026-02-27 | 19.32 | 19.57 | 19.14 | 19.54 | +1.244% | 38,045 | -46.981% | |
| 2026-02-26 | 19.89 | 19.89 | 19.21 | 19.30 | -3.548% | 17,083 | -46.321% | |
| 2026-02-25 | 19.67 | 20.35 | 19.15 | 20.01 | +1.832% | 59,987 | -48.226% | |
| 2026-02-24 | 19.79 | 20.38 | 19.50 | 19.65 | -0.858% | 105,500 | -47.277% | |
| 2026-02-23 | 20.20 | 20.20 | 19.71 | 19.82 | -2.604% | 57,945 | -47.730% | |
| 2026-02-20 | 20.00 | 20.39 | 19.94 | 20.35 | +1.954% | 16,545 | -49.091% | |
| 2026-02-19 | 19.90 | 20.20 | 19.90 | 19.96 | +0.656% | 15,216 | -48.096% | |
| 2026-02-18 | 20.36 | 20.59 | 19.80 | 19.83 | -4.869% | 23,141 | -47.756% | |
| 2026-02-17 | 19.77 | 20.99 | 19.77 | 20.84 | +4.907% | 56,811 | -50.300% | |
| 2026-02-13 | 19.96 | 20.05 | 19.58 | 19.87 | +0.863% | 28,079 | -47.861% | |
| 2026-02-12 | 19.98 | 20.50 | 19.62 | 19.70 | -0.955% | 67,150 | -47.411% | |
| 2026-02-11 | 20.50 | 20.52 | 19.89 | 19.89 | -2.833% | 74,529 | -47.914% | |
| 2026-02-10 | 20.49 | 20.61 | 20.07 | 20.47 | -0.534% | 55,848 | -49.389% | |
| 2026-02-09 | 20.69 | 20.69 | 20.11 | 20.58 | +1.280% | 76,553 | -49.660% | |
| 2026-02-06 | 19.24 | 21.23 | 19.18 | 20.32 | +7.230% | 62,659 | -49.016% | |
| 2026-02-05 | 19.29 | 19.44 | 18.81 | 18.95 | -2.168% | 41,163 | -45.330% | |
| 2026-02-04 | 19.10 | 20.10 | 18.76 | 19.37 | +1.680% | 46,035 | -46.515% | |
| 2026-02-03 | 19.84 | 20.00 | 18.60 | 19.05 | -4.079% | 70,168 | -45.617% | |
| 2026-02-02 | 19.20 | 20.05 | 19.20 | 19.86 | +2.266% | 22,788 | -47.835% | |
| 2026-01-30 | 19.88 | 20.11 | 19.31 | 19.42 | -2.314% | 43,062 | -46.653% | |
| 2026-01-29 | 19.92 | 20.36 | 19.52 | 19.88 | -0.798% | 36,856 | -47.887% | |
| 2026-01-28 | 19.54 | 20.62 | 19.50 | 20.04 | +1.881% | 12,076 | -48.303% | |
| 2026-01-27 | 19.91 | 19.92 | 19.09 | 19.67 | -0.907% | 62,880 | -47.331% | |
| 2026-01-26 | 19.90 | 20.49 | 19.85 | 19.85 | -1.587% | 25,102 | -47.809% | |
| 2026-01-23 | 20.65 | 20.79 | 20.01 | 20.17 | -2.277% | 79,253 | -48.637% | |
| 2026-01-22 | 21.12 | 21.14 | 20.61 | 20.64 | -1.621% | 16,192 | -49.806% | |
| 2026-01-21 | 21.50 | 21.65 | 20.80 | 20.98 | -1.917% | 42,771 | -50.620% | |
| 2026-01-20 | 20.19 | 21.40 | 20.19 | 21.39 | +4.879% | 205,148 | -51.566% | |
| 2026-01-16 | 20.33 | 20.79 | 19.63 | 20.39 | +0.320% | 53,960 | -49.203% | |
| 2026-01-15 | 20.42 | 20.82 | 20.27 | 20.33 | +0.445% | 33,209 | -49.041% | |
| 2026-01-14 | 20.35 | 20.40 | 20.01 | 20.24 | -0.345% | 76,065 | -48.814% | |
| 2026-01-13 | 20.27 | 20.39 | 19.80 | 20.31 | -0.660% | 129,088 | -48.991% | |
| 2026-01-12 | 20.36 | 20.95 | 20.08 | 20.45 | +1.565% | 109,172 | -49.327% | |
| 2026-01-09 | 20.25 | 20.54 | 20.13 | 20.13 | +0.902% | 15,323 | -48.535% | |
| 2026-01-08 | 19.92 | 20.18 | 19.76 | 19.95 | +0.758% | 15,606 | -48.070% | |
| 2026-01-07 | 20.26 | 20.50 | 19.80 | 19.80 | -2.270% | 32,348 | -47.677% | |
| 2026-01-06 | 20.18 | 20.39 | 20.02 | 20.26 | -0.197% | 122,896 | -48.865% | |
| 2026-01-05 | 20.14 | 20.70 | 19.93 | 20.30 | +1.500% | 36,265 | -48.966% | |
| 2026-01-02 | 20.08 | 20.35 | 19.85 | 20.00 | -1.283% | 55,118 | -48.200% | |
| 2025-12-31 | 20.27 | 20.45 | 20.20 | 20.26 | +0.049% | 13,427 | -48.865% | |
| 2025-12-30 | 20.50 | 20.50 | 20.06 | 20.25 | -0.833% | 11,566 | -48.840% | |
| 2025-12-29 | 20.01 | 20.42 | 19.72 | 20.42 | +1.693% | 41,385 | -49.265% | |
| 2025-12-26 | 19.86 | 20.21 | 19.86 | 20.08 | -0.446% | 5,467 | -48.406% | |
| 2025-12-24 | 19.77 | 20.46 | 19.70 | 20.17 | +1.561% | 39,306 | -48.637% | |
| 2025-12-23 | 20.07 | 20.24 | 19.86 | 19.86 | -1.974% | 26,531 | -47.835% | |
| 2025-12-22 | 20.40 | 20.66 | 20.03 | 20.26 | +0.148% | 38,323 | -48.865% | |
| 2025-12-19 | 20.11 | 20.35 | 20.05 | 20.23 | +0.497% | 13,961 | -48.789% | |
| 2025-12-18 | 20.26 | 20.32 | 19.81 | 20.13 | -0.935% | 36,395 | -48.535% | |
| 2025-12-17 | 20.18 | 20.65 | 20.02 | 20.32 | -1.215% | 23,132 | -49.016% | |
| 2025-12-16 | 20.32 | 20.68 | 19.94 | 20.57 | +2.389% | 22,718 | -49.635% | |
| 2025-12-15 | 20.03 | 20.65 | 19.88 | 20.09 | +1.413% | 27,103 | -48.432% | |
| 2025-12-12 | 20.28 | 20.69 | 19.80 | 19.81 | -3.835% | 24,424 | -47.703% | |
| 2025-12-11 | 20.70 | 20.95 | 20.43 | 20.60 | -1.998% | 23,565 | -49.709% | |
| 2025-12-10 | 21.50 | 22.40 | 20.70 | 21.02 | -1.407% | 39,503 | -50.714% | |
| 2025-12-09 | 21.99 | 22.22 | 21.03 | 21.32 | -2.870% | 85,090 | -51.407% | |
| 2025-12-08 | 22.17 | 22.66 | 20.09 | 21.95 | -0.091% | 128,790 | -52.802% | |
| 2025-12-05 | 21.17 | 22.70 | 20.41 | 21.97 | +4.173% | 119,255 | -52.845% | |
| 2025-12-04 | 22.96 | 23.65 | 20.89 | 21.09 | -7.215% | 308,145 | -50.877% | |
| 2025-12-03 | 22.51 | 22.81 | 20.80 | 22.73 | +10.073% | 138,315 | -54.421% | |
| 2025-12-02 | 20.61 | 21.24 | 20.18 | 20.65 | +0.194% | 41,994 | -49.831% | |
| 2025-12-01 | 20.19 | 21.60 | 20.00 | 20.61 | +2.901% | 227,989 | -49.733% | |
| 2025-11-28 | 20.00 | 21.19 | 19.91 | 20.03 | +0.497% | 6,967 | -48.275% | |
| 2025-11-26 | 19.88 | 20.47 | 19.88 | 19.93 | +0.050% | 36,012 | -48.018% | |
| 2025-11-25 | 20.05 | 20.22 | 19.45 | 19.92 | -2.592% | 35,246 | -47.992% | |
| 2025-11-24 | 20.11 | 20.70 | 20.11 | 20.45 | +2.558% | 64,555 | -49.340% | |
| 2025-11-21 | 19.94 | 20.19 | 19.00 | 19.94 | 0.000% | 35,050 | -48.044% | |
| 2025-11-20 | 20.84 | 21.29 | 19.51 | 19.94 | -4.365% | 33,440 | -48.044% | |
| 2025-11-19 | 20.50 | 20.89 | 20.50 | 20.85 | +1.832% | 24,919 | -50.312% | |
| 2025-11-18 | 20.80 | 20.80 | 20.18 | 20.48 | -2.616% | 35,139 | -49.402% | |
| 2025-11-17 | 21.00 | 21.06 | 20.67 | 21.02 | +0.281% | 6,506 | -50.725% | |
| 2025-11-14 | 20.50 | 21.00 | 20.38 | 20.97 | +1.432% | 16,529 | -50.587% | |
| 2025-11-13 | 21.73 | 21.94 | 20.50 | 20.67 | -5.530% | 17,366 | -49.879% | |
| 2025-11-12 | 21.90 | 22.02 | 21.33 | 21.88 | -0.410% | 106,546 | -52.651% | |
| 2025-11-11 | 21.90 | 22.19 | 21.88 | 21.97 | +0.091% | 24,129 | -52.845% | |
| 2025-11-10 | 22.24 | 22.24 | 21.74 | 21.95 | +0.504% | 22,641 | -52.802% | |
| 2025-11-07 | 21.16 | 21.84 | 21.03 | 21.84 | +3.385% | 28,688 | -52.564% | |
| 2025-11-06 | 23.00 | 23.00 | 21.00 | 21.13 | -5.565% | 19,453 | -50.959% | |
| 2025-11-05 | 21.45 | 22.37 | 21.00 | 22.37 | +7.342% | 34,274 | -53.688% | |
| 2025-11-04 | 22.28 | 22.80 | 20.35 | 20.84 | -7.047% | 48,801 | -50.288% | |
| 2025-11-03 | 22.84 | 23.03 | 22.26 | 22.42 | -1.839% | 16,935 | -53.791% | |
| 2025-10-31 | 23.26 | 23.26 | 22.47 | 22.84 | -0.890% | 12,305 | -54.641% | |
| 2025-10-30 | 22.09 | 23.30 | 22.09 | 23.05 | -0.625% | 48,002 | -55.044% | |
| 2025-10-29 | 23.08 | 23.80 | 21.10 | 23.19 | +0.173% | 52,572 | -55.326% | |
| 2025-10-28 | 23.80 | 23.98 | 22.80 | 23.15 | -3.542% | 43,480 | -55.248% | |
| 2025-10-27 | 23.38 | 24.40 | 22.97 | 24.00 | +1.997% | 74,048 | -56.833% | |
| 2025-10-24 | 23.57 | 23.75 | 23.05 | 23.53 | -0.339% | 31,179 | -55.971% | |
| 2025-10-23 | 23.10 | 23.87 | 22.89 | 23.61 | +2.966% | 30,275 | -56.120% | |
| 2025-10-22 | 22.75 | 23.26 | 22.50 | 22.93 | -3.574% | 40,468 | -54.819% | |
| 2025-10-21 | 23.71 | 24.05 | 22.89 | 23.78 | -0.834% | 23,379 | -56.434% | |
| 2025-10-20 | 22.67 | 24.15 | 22.50 | 23.98 | +5.779% | 58,353 | -56.797% | |
| 2025-10-17 | 22.06 | 22.68 | 21.69 | 22.67 | +1.205% | 29,996 | -54.301% | |
| 2025-10-16 | 22.56 | 23.23 | 22.05 | 22.40 | +0.629% | 59,690 | -53.750% | |
| 2025-10-15 | 21.20 | 22.43 | 20.63 | 22.26 | +4.852% | 40,853 | -53.459% | |
| 2025-10-14 | 21.16 | 21.66 | 20.35 | 21.23 | -1.713% | 46,928 | -51.201% | |
| 2025-10-13 | 21.30 | 21.91 | 20.56 | 21.60 | +7.516% | 38,709 | -52.037% | |
| 2025-10-10 | 21.50 | 22.59 | 20.09 | 20.09 | -8.971% | 124,741 | -48.432% | |
| 2025-10-09 | 20.25 | 22.75 | 20.07 | 22.07 | +9.965% | 56,377 | -53.058% | |
| 2025-10-08 | 19.72 | 20.25 | 19.72 | 20.07 | +3.082% | 19,383 | -48.381% | |
| 2025-10-07 | 19.65 | 20.16 | 19.30 | 19.47 | -1.716% | 100,557 | -46.790% | |
| 2025-10-06 | 20.00 | 20.32 | 19.32 | 19.81 | +3.016% | 86,889 | -47.703% | |
| 2025-10-03 | 18.83 | 20.30 | 18.83 | 19.23 | +3.722% | 129,349 | -46.126% | |
| 2025-10-02 | 18.88 | 19.50 | 18.10 | 18.54 | -2.008% | 106,664 | -44.121% | |
| 2025-10-01 | 19.80 | 19.80 | 18.51 | 18.92 | -3.666% | 80,205 | -45.243% | |
| 2025-09-30 | 21.05 | 21.05 | 19.52 | 19.64 | -2.045% | 53,064 | -47.251% | |
| 2025-09-29 | 20.79 | 20.98 | 19.94 | 20.05 | -2.128% | 105,682 | -48.329% | |
| 2025-09-26 | 21.20 | 22.20 | 20.25 | 20.49 | -2.168% | 48,388 | -49.429% | |
| 2025-09-25 | 20.25 | 22.17 | 19.81 | 20.94 | +4.465% | 149,318 | -50.525% | |
| 2025-09-24 | 21.94 | 22.07 | 19.71 | 20.05 | -7.499% | 88,748 | -48.316% | |
| 2025-09-23 | 22.33 | 22.99 | 21.52 | 21.67 | -2.607% | 50,629 | -52.192% | |
| 2025-09-22 | 23.51 | 23.51 | 22.23 | 22.25 | -5.560% | 39,213 | -53.438% | |
| 2025-09-19 | 24.25 | 24.40 | 23.17 | 23.56 | -1.587% | 112,615 | -56.027% | |
| 2025-09-18 | 23.04 | 24.39 | 23.04 | 23.94 | +0.167% | 38,900 | -56.725% | |
| 2025-09-17 | 24.70 | 25.32 | 23.70 | 23.90 | -2.449% | 102,680 | -56.653% | |
| 2025-09-16 | 24.56 | 24.56 | 23.88 | 24.50 | +3.990% | 54,039 | -57.714% | |
| 2025-09-15 | 25.10 | 25.10 | 23.54 | 23.56 | -7.098% | 84,703 | -56.027% | |
| 2025-09-12 | 25.97 | 25.98 | 24.86 | 25.36 | -0.627% | 35,127 | -59.148% | |
| 2025-09-11 | 24.58 | 25.98 | 24.13 | 25.52 | +4.036% | 60,042 | -59.404% | |
| 2025-09-10 | 23.84 | 24.70 | 23.64 | 24.53 | +3.985% | 42,990 | -57.766% | |
| 2025-09-09 | 23.59 | 23.60 | 23.00 | 23.59 | +0.898% | 45,337 | -56.083% | |
| 2025-09-08 | 23.87 | 24.02 | 23.00 | 23.38 | -1.971% | 84,252 | -55.689% | |
| 2025-09-05 | 23.00 | 24.25 | 22.70 | 23.85 | +5.484% | 73,187 | -56.562% | |
| 2025-09-04 | 24.25 | 24.47 | 22.49 | 22.61 | -7.374% | 87,726 | -54.180% | |
| 2025-09-03 | 23.90 | 24.89 | 23.57 | 24.41 | +2.563% | 47,614 | -57.558% | |
| 2025-09-02 | 23.00 | 24.66 | 22.96 | 23.80 | +1.666% | 43,989 | -56.471% | |
| 2025-08-29 | 23.97 | 24.86 | 21.67 | 23.41 | +0.451% | 96,848 | -55.745% | |
| 2025-08-28 | 26.16 | 26.16 | 23.00 | 23.30 | -11.455% | 134,127 | -55.546% | |
| 2025-08-27 | 29.00 | 30.00 | 26.00 | 26.32 | -12.032% | 175,873 | -60.638% | |
| 2025-08-26 | 29.89 | 30.50 | 28.80 | 29.92 | +1.665% | 49,380 | -65.374% | |
| 2025-08-25 | 28.50 | 30.33 | 27.90 | 29.43 | +8.498% | 110,073 | -64.798% | |
| 2025-08-22 | 26.20 | 27.78 | 25.27 | 27.13 | +7.810% | 87,389 | -61.806% | |
| 2025-08-21 | 26.00 | 26.24 | 25.16 | 25.16 | -0.435% | 50,599 | -58.824% | |
| 2025-08-20 | 26.05 | 26.05 | 25.00 | 25.27 | -1.902% | 26,493 | -59.003% | |
| 2025-08-19 | 26.06 | 26.36 | 24.80 | 25.76 | -1.829% | 37,427 | -59.783% | |
| 2025-08-18 | 26.66 | 26.66 | 25.46 | 26.24 | -0.342% | 38,332 | -60.518% | |
| 2025-08-15 | 26.27 | 26.99 | 24.53 | 26.33 | +1.230% | 73,899 | -60.653% | |
| 2025-08-14 | 27.05 | 27.05 | 25.69 | 26.01 | -4.515% | 32,650 | -60.169% | |
| 2025-08-13 | 27.00 | 29.00 | 26.00 | 27.24 | +3.221% | 158,245 | -61.968% | |
| 2025-08-12 | 26.06 | 26.70 | 25.26 | 26.39 | +2.525% | 44,344 | -60.743% | |
| 2025-08-11 | 26.66 | 26.91 | 25.44 | 25.74 | -1.606% | 44,769 | -59.751% | |
| 2025-08-08 | 27.00 | 27.25 | 25.50 | 26.16 | -3.504% | 23,812 | -60.398% | |
| 2025-08-07 | 27.90 | 28.50 | 26.43 | 27.11 | -4.340% | 38,241 | -61.785% | |
| 2025-08-06 | 26.42 | 28.50 | 25.85 | 28.34 | +5.549% | 42,984 | -63.444% | |
| 2025-08-05 | 26.32 | 27.00 | 25.63 | 26.85 | -0.556% | 17,533 | -61.415% | |
| 2025-08-04 | 25.66 | 27.09 | 24.78 | 27.00 | +3.528% | 33,151 | -61.630% | |
| 2025-08-01 | 26.86 | 26.86 | 25.26 | 26.08 | -3.407% | 58,952 | -60.276% | |
| 2025-07-31 | 27.16 | 27.29 | 26.65 | 27.00 | -1.135% | 46,279 | -61.630% | |
| 2025-07-30 | 26.80 | 27.80 | 26.68 | 27.31 | +0.183% | 29,732 | -62.065% | |
| 2025-07-29 | 27.64 | 28.00 | 26.90 | 27.26 | -0.764% | 54,823 | -61.996% | |
| 2025-07-28 | 28.06 | 28.06 | 26.56 | 27.47 | -0.938% | 31,830 | -62.286% | |
| 2025-07-25 | 29.21 | 29.80 | 26.91 | 27.73 | -7.474% | 49,784 | -62.640% | |
| 2025-07-24 | 29.20 | 30.16 | 26.66 | 29.97 | +2.602% | 42,008 | -65.432% | |
| 2025-07-23 | 26.68 | 29.96 | 26.68 | 29.21 | +8.306% | 46,702 | -64.533% | |
| 2025-07-22 | 26.00 | 27.00 | 25.51 | 26.97 | +3.294% | 20,639 | -61.587% | |
| 2025-07-21 | 27.47 | 27.47 | 25.75 | 26.11 | -4.951% | 35,957 | -60.322% | |
| 2025-07-18 | 27.01 | 28.31 | 27.00 | 27.47 | +3.856% | 54,942 | -62.286% | |
| 2025-07-17 | 25.00 | 26.75 | 24.99 | 26.45 | +6.012% | 46,281 | -60.832% | |
| 2025-07-16 | 28.00 | 28.67 | 24.90 | 24.95 | -8.608% | 162,471 | -58.477% | |
| 2025-07-15 | 30.31 | 30.35 | 27.00 | 27.30 | -9.483% | 129,197 | -62.051% | |
| 2025-07-14 | 28.30 | 30.89 | 28.10 | 30.16 | +5.491% | 91,855 | -65.650% | |
| 2025-07-11 | 29.36 | 29.67 | 28.06 | 28.59 | -3.640% | 42,466 | -63.764% | |
| 2025-07-10 | 29.81 | 31.00 | 28.01 | 29.67 | -3.825% | 172,908 | -65.083% | |
| 2025-07-09 | 27.12 | 30.87 | 26.00 | 30.85 | +14.006% | 270,433 | -66.418% | |
| 2025-07-08 | 23.85 | 27.89 | 23.56 | 27.06 | +17.652% | 376,888 | -61.715% | |
| 2025-07-07 | 22.00 | 24.69 | 21.65 | 23.00 | +3.510% | 341,687 | -54.957% | |
| 2025-07-03 | 21.07 | 22.25 | 21.07 | 22.22 | +6.571% | 110,213 | -53.375% | |
| 2025-07-02 | 20.68 | 21.07 | 20.61 | 20.85 | -0.762% | 32,357 | -50.312% | |
| 2025-07-01 | 21.03 | 21.13 | 20.86 | 21.01 | -0.048% | 88,290 | -50.690% | |
| 2025-06-30 | 22.20 | 22.81 | 20.82 | 21.02 | -4.106% | 139,003 | -50.714% | |
| 2025-06-27 | 21.20 | 22.30 | 20.43 | 21.92 | +3.202% | 162,408 | -52.737% | |
| 2025-06-26 | 21.39 | 21.42 | 20.98 | 21.24 | +1.191% | 199,052 | -51.224% | |
| 2025-06-25 | 21.12 | 21.58 | 20.90 | 20.99 | -0.048% | 196,914 | -50.643% | |
| 2025-06-24 | 21.00 | 21.50 | 20.53 | 21.00 | -0.427% | 129,874 | -50.667% | |
| 2025-06-23 | 20.15 | 21.39 | 20.15 | 21.09 | +3.281% | 97,653 | -50.877% | |
| 2025-06-20 | 21.86 | 21.90 | 20.00 | 20.42 | -5.985% | 165,062 | -49.265% | |
| 2025-06-18 | 21.50 | 22.00 | 19.52 | 21.72 | +1.781% | 321,203 | -52.302% | |
| 2025-06-17 | 20.00 | 22.00 | 19.98 | 21.34 | +7.506% | 239,095 | -51.453% | |
| 2025-06-16 | 18.49 | 20.00 | 18.49 | 19.85 | +10.585% | 126,195 | -47.809% | |
| 2025-06-13 | 18.00 | 18.16 | 17.25 | 17.95 | -1.482% | 202,475 | -42.284% | |
| 2025-06-12 | 15.81 | 18.50 | 15.69 | 18.22 | +15.683% | 371,466 | -43.139% | |
| 2025-06-11 | 15.52 | 15.90 | 15.50 | 15.75 | -1.501% | 146,070 | -34.222% | |
| 2025-06-10 | 15.70 | 16.22 | 15.70 | 15.99 | -4.708% | 129,420 | -35.210% | |
| 2025-06-09 | 15.33 | 16.90 | 14.97 | 16.78 | +10.613% | 143,153 | -38.260% | |
| 2025-06-06 | 14.92 | 15.25 | 14.92 | 15.17 | +0.464% | 99,533 | -31.707% | |
| 2025-06-05 | 16.23 | 16.23 | 14.49 | 15.10 | -2.265% | 157,240 | -31.391% | |
| 2025-06-04 | 15.19 | 15.45 | 15.09 | 15.45 | +1.645% | 76,181 | -32.945% | |
| 2025-06-03 | 15.00 | 15.20 | 14.91 | 15.20 | +0.396% | 51,794 | -31.842% | |
| 2025-06-02 | 14.85 | 15.16 | 14.78 | 15.14 | +0.265% | 40,744 | -31.572% | |
| 2025-05-30 | 14.90 | 15.10 | 14.80 | 15.10 | -1.113% | 40,490 | -31.391% | |
| 2025-05-29 | 14.70 | 15.28 | 14.70 | 15.27 | +5.238% | 40,764 | -32.155% | |
| 2025-05-28 | 14.89 | 15.48 | 14.51 | 14.51 | -1.225% | 33,934 | -28.601% | |
| 2025-05-27 | 14.74 | 15.00 | 14.46 | 14.69 | -2.001% | 18,364 | -29.476% | |
| 2025-05-23 | 14.42 | 15.00 | 14.38 | 14.99 | +2.601% | 35,372 | -30.887% | |
| 2025-05-22 | 14.70 | 14.79 | 14.40 | 14.61 | 0.000% | 13,922 | -29.090% |