ZUMZ
Zumiez Inc.
stockNASDAQ
At CloseOct 20, 2026 3:59:57 PM EDT
14.18USD-0.421%(-0.06)266,702
After-hoursOct 20, 2026 4:00:30 PM EDT
14.16USD-0.141%(-0.02)
ZUMZ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-20 | 14.28 | 14.38 | 14.07 | 14.16 | -0.562% | 266,702 | 0.000% |
| 2026-10-19 | 13.97 | 14.43 | 13.83 | 14.24 | +2.006% | 319,143 | -0.562% |
| 2026-10-16 | 14.53 | 15.00 | 13.88 | 13.96 | -3.324% | 281,024 | +1.433% |
| 2026-10-15 | 14.15 | 14.59 | 14.13 | 14.44 | +2.266% | 329,956 | -1.939% |
| 2026-10-14 | 13.94 | 14.31 | 13.91 | 14.12 | +0.071% | 531,739 | +0.283% |
| 2026-10-13 | 14.89 | 15.13 | 13.97 | 14.11 | -4.662% | 300,608 | +0.354% |
| 2026-10-12 | 14.38 | 14.92 | 14.38 | 14.80 | +2.210% | 264,527 | -4.324% |
| 2026-10-09 | 14.20 | 14.49 | 14.05 | 14.48 | +1.900% | 317,015 | -2.210% |
| 2026-10-08 | 13.97 | 14.24 | 13.73 | 14.21 | +0.637% | 345,277 | -0.352% |
| 2026-10-07 | 13.90 | 14.13 | 13.82 | 14.12 | +0.142% | 282,057 | +0.283% |
| 2026-10-06 | 13.73 | 14.10 | 13.42 | 14.10 | +2.695% | 267,555 | +0.426% |
| 2026-10-05 | 13.26 | 13.88 | 13.19 | 13.73 | +3.311% | 300,584 | +3.132% |
| 2026-10-02 | 13.68 | 13.68 | 13.27 | 13.29 | -1.409% | 252,801 | +6.546% |
| 2026-10-01 | 13.38 | 13.70 | 13.31 | 13.48 | +0.597% | 443,453 | +5.045% |
| 2026-09-30 | 13.88 | 13.88 | 13.35 | 13.40 | -2.758% | 293,497 | +5.672% |
| 2026-09-29 | 14.11 | 14.19 | 13.65 | 13.78 | -2.546% | 269,636 | +2.758% |
| 2026-09-28 | 13.18 | 14.53 | 13.07 | 14.14 | +6.236% | 785,948 | +0.141% |
| 2026-09-25 | 13.45 | 13.56 | 13.26 | 13.31 | -0.967% | 178,479 | +6.386% |
| 2026-09-24 | 13.78 | 13.90 | 13.43 | 13.44 | -2.255% | 243,654 | +5.357% |
| 2026-09-23 | 14.42 | 14.59 | 13.68 | 13.75 | -5.041% | 282,682 | +2.982% |
| 2026-09-22 | 14.07 | 14.54 | 14.07 | 14.48 | +4.473% | 369,496 | -2.210% |
| 2026-09-21 | 13.25 | 14.05 | 13.23 | 13.86 | +5.000% | 404,354 | +2.165% |
| 2026-09-18 | 13.33 | 13.51 | 13.07 | 13.20 | -1.932% | 670,569 | +7.273% |
| 2026-09-17 | 13.62 | 13.63 | 13.39 | 13.46 | +0.598% | 407,123 | +5.201% |
| 2026-09-16 | 13.79 | 13.94 | 13.23 | 13.38 | -1.834% | 308,353 | +5.830% |
| 2026-09-15 | 14.36 | 14.36 | 13.51 | 13.63 | -5.216% | 430,102 | +3.888% |
| 2026-09-14 | 14.34 | 14.54 | 13.63 | 14.38 | -1.168% | 856,141 | -1.530% |
| 2026-09-11 | 14.07 | 14.58 | 13.84 | 14.55 | -12.926% | 1,232,025 | -2.680% |
| 2026-09-10 | 17.48 | 17.52 | 16.37 | 16.71 | -4.786% | 438,779 | -15.260% |
| 2026-09-09 | 17.64 | 17.86 | 17.45 | 17.55 | -0.847% | 158,309 | -19.316% |
| 2026-09-08 | 17.98 | 18.16 | 17.51 | 17.70 | -1.830% | 131,424 | -20.000% |
| 2026-09-04 | 17.67 | 18.09 | 17.54 | 18.03 | +1.864% | 167,513 | -21.464% |
| 2026-09-03 | 18.42 | 18.52 | 17.60 | 17.70 | -2.533% | 165,816 | -20.000% |
| 2026-09-02 | 17.91 | 18.50 | 17.91 | 18.16 | +1.908% | 198,406 | -22.026% |
| 2026-09-01 | 17.66 | 17.92 | 17.42 | 17.82 | -0.447% | 199,620 | -20.539% |
| 2026-08-31 | 18.12 | 18.12 | 17.56 | 17.90 | -1.540% | 302,734 | -20.894% |
| 2026-08-28 | 17.72 | 18.36 | 17.72 | 18.18 | +3.061% | 209,746 | -22.112% |
| 2026-08-27 | 18.37 | 18.40 | 17.58 | 17.64 | -4.390% | 215,186 | -19.728% |
| 2026-08-26 | 18.54 | 18.94 | 18.34 | 18.45 | 0.000% | 247,440 | -23.252% |
| 2026-08-25 | 18.52 | 18.66 | 18.05 | 18.45 | -0.324% | 167,954 | -23.252% |
| 2026-08-24 | 18.26 | 18.82 | 18.26 | 18.51 | +1.314% | 151,166 | -23.501% |
| 2026-08-21 | 17.68 | 18.29 | 17.68 | 18.27 | +4.579% | 188,538 | -22.496% |
| 2026-08-20 | 18.00 | 18.01 | 17.26 | 17.47 | -4.457% | 239,745 | -18.947% |
| 2026-08-19 | 18.26 | 18.52 | 18.26 | 18.29 | +1.302% | 159,929 | -22.559% |
| 2026-08-18 | 18.07 | 18.41 | 17.90 | 18.05 | +0.166% | 199,455 | -21.551% |
| 2026-08-17 | 18.47 | 18.53 | 17.91 | 18.02 | -3.326% | 181,356 | -21.421% |
| 2026-08-14 | 18.95 | 18.95 | 18.56 | 18.64 | -1.376% | 141,546 | -24.034% |
| 2026-08-13 | 19.04 | 19.32 | 18.70 | 18.90 | +0.425% | 154,961 | -25.079% |
| 2026-08-12 | 19.16 | 19.29 | 18.79 | 18.82 | -1.363% | 168,155 | -24.761% |
| 2026-08-11 | 19.63 | 19.83 | 18.78 | 19.08 | -2.304% | 219,105 | -25.786% |
| 2026-08-10 | 20.05 | 20.30 | 19.53 | 19.53 | -2.884% | 425,788 | -27.496% |
| 2026-08-07 | 19.72 | 20.27 | 19.52 | 20.11 | +2.341% | 151,608 | -29.587% |
| 2026-08-06 | 19.75 | 20.09 | 19.59 | 19.65 | +0.358% | 179,444 | -27.939% |
| 2026-08-05 | 19.78 | 20.04 | 19.18 | 19.58 | -1.805% | 720,089 | -27.681% |
| 2026-08-04 | 20.52 | 20.67 | 19.92 | 19.94 | -2.589% | 232,865 | -28.987% |
| 2026-08-03 | 19.98 | 20.60 | 19.97 | 20.47 | +4.067% | 179,988 | -30.826% |
| 2026-07-31 | 20.01 | 20.01 | 19.38 | 19.67 | -0.657% | 190,124 | -28.012% |
| 2026-07-30 | 19.65 | 20.05 | 19.41 | 19.80 | +1.279% | 182,517 | -28.485% |
| 2026-07-29 | 20.33 | 20.53 | 19.42 | 19.55 | -4.866% | 247,930 | -27.570% |
| 2026-07-28 | 19.66 | 20.62 | 19.65 | 20.55 | +5.601% | 211,230 | -31.095% |
| 2026-07-27 | 19.23 | 19.64 | 19.05 | 19.46 | +2.746% | 427,066 | -27.235% |
| 2026-07-24 | 18.92 | 19.21 | 18.66 | 18.94 | +0.798% | 316,714 | -25.238% |
| 2026-07-23 | 18.54 | 18.88 | 18.37 | 18.79 | -0.477% | 212,637 | -24.641% |
| 2026-07-22 | 18.82 | 19.17 | 18.68 | 18.88 | +0.266% | 203,967 | -25.000% |
| 2026-07-21 | 18.79 | 19.11 | 18.79 | 18.83 | -0.686% | 183,583 | -24.801% |
| 2026-07-20 | 18.79 | 19.19 | 18.68 | 18.96 | +1.445% | 142,166 | -25.316% |
| 2026-07-17 | 18.77 | 19.15 | 18.65 | 18.69 | -0.954% | 157,038 | -24.238% |
| 2026-07-16 | 18.73 | 19.19 | 18.63 | 18.87 | +0.855% | 214,720 | -24.960% |
| 2026-07-15 | 18.25 | 18.91 | 18.23 | 18.71 | +3.199% | 159,310 | -24.319% |
| 2026-07-14 | 18.28 | 18.36 | 17.71 | 18.13 | -0.220% | 186,747 | -21.897% |
| 2026-07-13 | 18.11 | 18.59 | 18.11 | 18.17 | +0.331% | 201,044 | -22.069% |
| 2026-07-10 | 17.97 | 18.28 | 17.95 | 18.11 | +1.230% | 217,866 | -21.811% |
| 2026-07-09 | 17.79 | 18.11 | 17.75 | 17.89 | +1.245% | 185,851 | -20.850% |
| 2026-07-08 | 17.50 | 17.73 | 17.01 | 17.67 | +0.684% | 224,529 | -19.864% |
| 2026-07-07 | 17.77 | 18.05 | 17.50 | 17.55 | -1.015% | 177,673 | -19.316% |
| 2026-07-06 | 17.55 | 17.84 | 17.45 | 17.73 | +1.026% | 157,192 | -20.135% |
| 2026-07-02 | 17.28 | 18.06 | 16.79 | 17.55 | -2.337% | 357,779 | -19.316% |
| 2026-07-01 | 17.80 | 18.05 | 17.67 | 17.97 | +0.955% | 222,586 | -21.202% |
| 2026-06-30 | 17.70 | 17.95 | 17.39 | 17.80 | +0.395% | 214,920 | -20.449% |
| 2026-06-29 | 18.36 | 18.36 | 17.52 | 17.73 | -2.849% | 165,723 | -20.135% |
| 2026-06-26 | 18.20 | 18.54 | 18.11 | 18.25 | +0.275% | 375,038 | -22.411% |
| 2026-06-25 | 18.94 | 19.09 | 18.17 | 18.20 | -4.762% | 182,602 | -22.198% |
| 2026-06-24 | 18.02 | 19.16 | 18.01 | 19.11 | +6.167% | 245,898 | -25.903% |
| 2026-06-23 | 17.85 | 18.35 | 17.78 | 18.00 | -1.099% | 249,922 | -21.333% |
| 2026-06-22 | 17.80 | 18.36 | 17.78 | 18.20 | +2.305% | 327,808 | -22.198% |
| 2026-06-18 | 17.81 | 18.26 | 17.64 | 17.79 | +1.890% | 405,601 | -20.405% |
| 2026-06-17 | 17.32 | 17.87 | 17.29 | 17.46 | +0.867% | 301,342 | -18.900% |
| 2026-06-16 | 18.52 | 18.52 | 17.20 | 17.31 | -5.719% | 303,126 | -18.198% |
| 2026-06-15 | 18.56 | 19.03 | 18.27 | 18.36 | -0.163% | 222,110 | -22.876% |
| 2026-06-12 | 18.61 | 18.87 | 18.36 | 18.39 | -0.648% | 212,836 | -23.002% |
| 2026-06-11 | 18.51 | 19.09 | 18.38 | 18.51 | +0.598% | 300,058 | -23.501% |
| 2026-06-10 | 18.95 | 19.83 | 18.34 | 18.40 | -3.665% | 219,872 | -23.043% |
| 2026-06-09 | 18.86 | 19.96 | 18.76 | 19.10 | +1.434% | 256,039 | -25.864% |
| 2026-06-08 | 17.30 | 19.31 | 17.26 | 18.83 | +8.281% | 380,308 | -24.801% |
| 2026-06-05 | 15.09 | 19.99 | 15.09 | 17.39 | -25.937% | 1,294,806 | -18.574% |
| 2026-06-04 | 23.44 | 23.78 | 23.11 | 23.48 | +1.601% | 234,780 | -39.693% |
| 2026-06-03 | 23.10 | 23.42 | 22.82 | 23.11 | -0.602% | 135,800 | -38.728% |
| 2026-06-02 | 23.32 | 23.78 | 22.96 | 23.25 | -0.300% | 184,291 | -39.097% |
| 2026-06-01 | 24.20 | 24.20 | 23.12 | 23.32 | -5.319% | 152,357 | -39.280% |
| 2026-05-29 | 25.30 | 25.30 | 24.51 | 24.63 | -2.725% | 138,296 | -42.509% |
| 2026-05-28 | 25.04 | 25.51 | 25.04 | 25.32 | +0.676% | 119,351 | -44.076% |
| 2026-05-27 | 24.25 | 25.30 | 24.25 | 25.15 | +4.444% | 121,982 | -43.698% |
| 2026-05-26 | 24.13 | 24.68 | 23.62 | 24.08 | +0.543% | 109,857 | -41.196% |
| 2026-05-22 | 23.63 | 24.15 | 23.31 | 23.95 | +2.002% | 145,871 | -40.877% |
| 2026-05-21 | 22.61 | 23.56 | 22.41 | 23.48 | +3.073% | 132,414 | -39.693% |
| 2026-05-20 | 22.98 | 23.29 | 22.66 | 22.78 | -0.784% | 124,415 | -37.840% |
| 2026-05-19 | 22.88 | 23.04 | 22.41 | 22.96 | -0.390% | 107,502 | -38.328% |
| 2026-05-18 | 22.74 | 23.50 | 22.52 | 23.05 | +1.766% | 104,653 | -38.568% |
| 2026-05-15 | 23.30 | 23.85 | 22.55 | 22.65 | -4.147% | 117,836 | -37.483% |
| 2026-05-14 | 23.39 | 24.01 | 23.39 | 23.63 | +1.503% | 92,475 | -40.076% |
| 2026-05-13 | 22.77 | 23.30 | 22.49 | 23.28 | +1.748% | 121,284 | -39.175% |
| 2026-05-12 | 23.04 | 23.18 | 22.38 | 22.88 | -1.252% | 114,692 | -38.112% |
| 2026-05-11 | 24.98 | 25.13 | 23.11 | 23.17 | -7.616% | 110,445 | -38.886% |
| 2026-05-08 | 25.06 | 25.39 | 24.87 | 25.08 | +0.200% | 65,837 | -43.541% |
| 2026-05-07 | 24.94 | 25.24 | 24.60 | 25.03 | +0.240% | 95,478 | -43.428% |
| 2026-05-06 | 24.45 | 25.28 | 24.45 | 24.97 | +3.955% | 88,467 | -43.292% |
| 2026-05-05 | 23.04 | 24.17 | 23.04 | 24.02 | +5.028% | 116,515 | -41.049% |
| 2026-05-04 | 24.24 | 24.37 | 22.82 | 22.87 | -6.155% | 107,901 | -38.085% |
| 2026-05-01 | 24.54 | 25.17 | 24.37 | 24.37 | -0.814% | 105,705 | -41.896% |
| 2026-04-30 | 23.87 | 24.89 | 23.81 | 24.57 | +2.546% | 87,400 | -42.369% |
| 2026-04-29 | 24.47 | 24.95 | 23.70 | 23.96 | -2.917% | 106,174 | -40.902% |
| 2026-04-28 | 24.64 | 24.83 | 24.10 | 24.68 | +0.407% | 93,964 | -42.626% |
| 2026-04-27 | 24.40 | 24.85 | 22.07 | 24.58 | +0.081% | 78,309 | -42.392% |
| 2026-04-24 | 24.62 | 25.06 | 24.35 | 24.56 | -0.325% | 79,996 | -42.345% |
| 2026-04-23 | 25.15 | 25.15 | 23.52 | 24.64 | -1.872% | 76,179 | -42.532% |
| 2026-04-22 | 25.09 | 25.20 | 24.78 | 25.11 | +0.360% | 102,271 | -43.608% |
| 2026-04-21 | 25.26 | 25.73 | 24.86 | 25.02 | -0.872% | 101,940 | -43.405% |
| 2026-04-20 | 24.66 | 25.27 | 24.20 | 25.24 | +1.081% | 94,036 | -43.899% |
| 2026-04-17 | 24.89 | 25.50 | 24.89 | 24.97 | +2.630% | 166,155 | -43.292% |
| 2026-04-16 | 24.23 | 24.54 | 24.17 | 24.33 | -0.369% | 107,169 | -41.800% |
| 2026-04-15 | 24.25 | 24.58 | 24.13 | 24.42 | +0.701% | 92,549 | -42.015% |
| 2026-04-14 | 24.56 | 24.83 | 24.09 | 24.25 | -1.182% | 100,186 | -41.608% |
| 2026-04-13 | 23.80 | 24.91 | 23.73 | 24.54 | +1.783% | 128,824 | -42.298% |
| 2026-04-10 | 24.49 | 24.49 | 23.98 | 24.11 | -1.632% | 134,843 | -41.269% |
| 2026-04-09 | 23.68 | 24.66 | 23.18 | 24.51 | +2.125% | 97,940 | -42.228% |
| 2026-04-08 | 23.61 | 24.27 | 23.52 | 24.00 | +5.960% | 135,212 | -41.000% |
| 2026-04-07 | 22.45 | 22.74 | 22.23 | 22.65 | -0.396% | 120,034 | -37.483% |
| 2026-04-06 | 21.50 | 22.74 | 21.33 | 22.74 | +5.229% | 144,045 | -37.731% |
| 2026-04-02 | 21.61 | 22.02 | 21.16 | 21.61 | -1.995% | 104,376 | -34.475% |
| 2026-04-01 | 22.16 | 22.67 | 21.93 | 22.05 | -0.496% | 132,833 | -35.782% |
| 2026-03-31 | 21.62 | 22.50 | 21.30 | 22.16 | +3.697% | 130,928 | -36.101% |
| 2026-03-30 | 21.43 | 21.69 | 21.02 | 21.37 | +0.141% | 140,811 | -33.739% |
| 2026-03-27 | 21.86 | 21.86 | 21.06 | 21.34 | -2.823% | 193,526 | -33.646% |
| 2026-03-26 | 21.90 | 22.74 | 21.84 | 21.96 | -1.657% | 156,264 | -35.519% |
| 2026-03-25 | 22.04 | 22.41 | 21.87 | 22.33 | +2.103% | 117,831 | -36.588% |
| 2026-03-24 | 21.18 | 21.91 | 20.94 | 21.87 | +1.391% | 131,621 | -35.254% |
| 2026-03-23 | 21.23 | 22.05 | 21.11 | 21.57 | +3.404% | 171,662 | -34.353% |
| 2026-03-20 | 21.05 | 21.05 | 20.49 | 20.86 | -0.903% | 275,225 | -32.119% |
| 2026-03-19 | 21.24 | 21.31 | 20.64 | 21.05 | -0.567% | 202,734 | -32.732% |
| 2026-03-18 | 21.24 | 21.72 | 20.95 | 21.17 | -1.581% | 220,031 | -33.113% |
| 2026-03-17 | 21.78 | 22.18 | 21.28 | 21.51 | -0.967% | 160,357 | -34.170% |
| 2026-03-16 | 21.53 | 22.28 | 20.25 | 21.72 | +1.353% | 249,826 | -34.807% |
| 2026-03-13 | 21.19 | 22.59 | 20.50 | 21.43 | -8.575% | 809,065 | -33.924% |
| 2026-03-12 | 22.69 | 23.68 | 22.11 | 23.44 | +1.122% | 334,443 | -39.590% |
| 2026-03-11 | 23.03 | 23.43 | 22.53 | 23.18 | -0.855% | 206,840 | -38.913% |
| 2026-03-10 | 22.95 | 23.91 | 22.95 | 23.38 | +0.430% | 148,525 | -39.435% |
| 2026-03-09 | 22.00 | 23.30 | 21.16 | 23.28 | +3.513% | 221,438 | -39.175% |
| 2026-03-06 | 24.00 | 24.00 | 22.04 | 22.49 | -7.790% | 141,949 | -37.039% |
| 2026-03-05 | 25.46 | 25.56 | 24.04 | 24.39 | -5.830% | 144,249 | -41.943% |
| 2026-03-04 | 25.06 | 25.96 | 25.06 | 25.90 | +3.064% | 119,071 | -45.328% |
| 2026-03-03 | 24.87 | 25.24 | 24.02 | 25.13 | -1.913% | 119,308 | -43.653% |
| 2026-03-02 | 25.58 | 25.88 | 25.01 | 25.62 | -2.288% | 117,488 | -44.731% |
| 2026-02-27 | 26.31 | 26.59 | 25.95 | 26.22 | -2.365% | 162,230 | -45.995% |
| 2026-02-26 | 26.34 | 27.13 | 26.34 | 26.86 | +2.344% | 194,411 | -47.272% |
| 2026-02-25 | 25.09 | 26.30 | 25.00 | 26.24 | +4.500% | 157,215 | -46.037% |
| 2026-02-24 | 25.10 | 25.41 | 24.71 | 25.11 | -0.119% | 106,101 | -43.608% |
| 2026-02-23 | 26.53 | 26.53 | 24.33 | 25.14 | -6.089% | 223,146 | -43.675% |
| 2026-02-20 | 25.91 | 27.11 | 25.80 | 26.77 | +2.803% | 207,509 | -47.105% |
| 2026-02-19 | 26.26 | 26.26 | 25.49 | 26.04 | -1.176% | 123,545 | -45.622% |
| 2026-02-18 | 26.11 | 26.83 | 26.07 | 26.35 | +0.997% | 125,956 | -46.262% |
| 2026-02-17 | 24.84 | 26.21 | 24.82 | 26.09 | +4.990% | 174,083 | -45.726% |
| 2026-02-13 | 24.15 | 25.06 | 23.80 | 24.85 | +3.412% | 143,775 | -43.018% |
| 2026-02-12 | 24.32 | 24.90 | 23.73 | 24.03 | -0.497% | 106,432 | -41.074% |
| 2026-02-11 | 24.65 | 24.80 | 24.02 | 24.15 | -1.629% | 86,952 | -41.366% |
| 2026-02-10 | 25.26 | 25.42 | 24.41 | 24.55 | -1.839% | 117,561 | -42.322% |
| 2026-02-09 | 25.10 | 25.41 | 24.51 | 25.01 | +0.401% | 127,309 | -43.383% |
| 2026-02-06 | 24.51 | 25.16 | 24.51 | 24.91 | +2.090% | 108,331 | -43.155% |
| 2026-02-05 | 24.92 | 25.25 | 24.09 | 24.40 | -3.021% | 150,533 | -41.967% |
| 2026-02-04 | 25.12 | 25.28 | 24.48 | 25.16 | +0.721% | 155,338 | -43.720% |
| 2026-02-03 | 25.02 | 25.32 | 24.65 | 24.98 | -0.160% | 142,139 | -43.315% |
| 2026-02-02 | 24.50 | 25.20 | 24.16 | 25.02 | +1.666% | 125,816 | -43.405% |
| 2026-01-30 | 24.68 | 24.93 | 23.91 | 24.61 | -0.686% | 189,350 | -42.462% |
| 2026-01-29 | 24.52 | 25.07 | 23.91 | 24.78 | +1.060% | 323,133 | -42.857% |
| 2026-01-28 | 24.59 | 24.76 | 24.14 | 24.52 | -0.366% | 172,979 | -42.251% |
| 2026-01-27 | 25.06 | 25.06 | 23.83 | 24.61 | -1.796% | 198,616 | -42.462% |
| 2026-01-26 | 24.76 | 25.34 | 23.71 | 25.06 | +0.723% | 194,804 | -43.496% |
| 2026-01-23 | 24.63 | 25.20 | 24.62 | 24.88 | +0.770% | 221,949 | -43.087% |
| 2026-01-22 | 25.38 | 25.99 | 24.39 | 24.69 | -2.295% | 302,885 | -42.649% |
| 2026-01-21 | 25.68 | 26.02 | 25.24 | 25.27 | -0.433% | 299,384 | -43.965% |
| 2026-01-20 | 25.62 | 26.12 | 25.11 | 25.38 | -3.093% | 159,389 | -44.208% |
| 2026-01-16 | 25.97 | 26.21 | 25.39 | 26.19 | +1.276% | 216,045 | -45.934% |
| 2026-01-15 | 25.08 | 25.97 | 24.71 | 25.86 | +3.151% | 242,552 | -45.244% |
| 2026-01-14 | 25.18 | 25.20 | 24.63 | 25.07 | +1.048% | 240,848 | -43.518% |
| 2026-01-13 | 24.05 | 25.26 | 23.99 | 24.81 | +3.375% | 343,001 | -42.926% |
| 2026-01-12 | 24.79 | 25.03 | 23.26 | 24.00 | -7.264% | 507,843 | -41.000% |
| 2026-01-09 | 26.95 | 27.49 | 25.72 | 25.88 | -3.970% | 177,031 | -45.286% |
| 2026-01-08 | 26.08 | 27.28 | 26.08 | 26.95 | +2.355% | 260,984 | -47.458% |
| 2026-01-07 | 26.50 | 27.30 | 26.02 | 26.33 | -0.303% | 242,479 | -46.221% |
| 2026-01-06 | 26.22 | 26.82 | 26.16 | 26.41 | +0.228% | 305,995 | -46.384% |
| 2026-01-05 | 25.93 | 26.80 | 25.89 | 26.35 | +1.777% | 197,089 | -46.262% |
| 2026-01-02 | 26.07 | 26.15 | 25.54 | 25.89 | -0.614% | 181,446 | -45.307% |
| 2025-12-31 | 26.86 | 26.86 | 26.05 | 26.05 | -2.726% | 144,166 | -45.643% |
| 2025-12-30 | 27.22 | 27.36 | 26.78 | 26.78 | -1.616% | 185,390 | -47.125% |
| 2025-12-29 | 27.00 | 27.43 | 26.76 | 27.22 | -0.073% | 222,994 | -47.979% |
| 2025-12-26 | 27.66 | 27.66 | 27.07 | 27.24 | -1.483% | 147,292 | -48.018% |
| 2025-12-24 | 27.73 | 27.88 | 27.44 | 27.65 | -0.181% | 110,211 | -48.788% |
| 2025-12-23 | 27.99 | 28.00 | 27.33 | 27.70 | -1.036% | 195,441 | -48.881% |
| 2025-12-22 | 28.69 | 28.84 | 27.72 | 27.99 | -2.338% | 330,591 | -49.411% |
| 2025-12-19 | 28.54 | 28.78 | 27.78 | 28.66 | +0.105% | 711,212 | -50.593% |
| 2025-12-18 | 28.98 | 29.18 | 28.53 | 28.63 | +0.315% | 203,483 | -50.541% |
| 2025-12-17 | 28.89 | 29.21 | 28.30 | 28.54 | -2.227% | 194,677 | -50.385% |
| 2025-12-16 | 29.23 | 29.50 | 28.77 | 29.19 | -0.545% | 166,480 | -51.490% |
| 2025-12-15 | 29.35 | 29.68 | 28.87 | 29.35 | +0.790% | 231,421 | -51.755% |
| 2025-12-12 | 28.94 | 29.19 | 28.55 | 29.12 | +0.587% | 286,944 | -51.374% |
| 2025-12-11 | 29.38 | 29.61 | 28.83 | 28.95 | -1.228% | 240,162 | -51.088% |
| 2025-12-10 | 29.89 | 30.04 | 29.19 | 29.31 | -2.430% | 278,907 | -51.689% |
| 2025-12-09 | 29.31 | 30.25 | 29.22 | 30.04 | +1.418% | 361,672 | -52.863% |
| 2025-12-08 | 30.81 | 31.70 | 29.36 | 29.62 | -3.266% | 496,562 | -52.194% |
| 2025-12-05 | 30.00 | 30.65 | 28.41 | 30.62 | +12.326% | 1,134,951 | -53.756% |
| 2025-12-04 | 27.67 | 28.00 | 26.54 | 27.26 | -1.766% | 624,275 | -48.056% |
| 2025-12-03 | 26.45 | 27.82 | 26.11 | 27.75 | +5.956% | 418,312 | -48.973% |
| 2025-12-02 | 26.54 | 26.65 | 25.54 | 26.19 | -1.058% | 210,490 | -45.934% |
| 2025-12-01 | 25.62 | 26.76 | 25.34 | 26.47 | +1.808% | 308,972 | -46.505% |
| 2025-11-28 | 25.94 | 26.00 | 25.40 | 26.00 | +0.193% | 80,781 | -45.538% |
| 2025-11-26 | 25.01 | 26.05 | 24.69 | 25.95 | +3.386% | 256,624 | -45.434% |
| 2025-11-25 | 24.27 | 25.27 | 24.26 | 25.10 | +4.323% | 274,432 | -43.586% |
| 2025-11-24 | 23.49 | 24.20 | 23.25 | 24.06 | +2.514% | 219,049 | -41.147% |
| 2025-11-21 | 22.09 | 23.82 | 22.09 | 23.47 | +6.974% | 227,163 | -39.668% |
| 2025-11-20 | 22.36 | 22.89 | 21.84 | 21.94 | -0.859% | 150,357 | -35.460% |
| 2025-11-19 | 22.20 | 22.91 | 21.90 | 22.13 | -0.450% | 170,280 | -36.014% |
| 2025-11-18 | 21.65 | 22.37 | 21.48 | 22.23 | +1.322% | 140,381 | -36.302% |
| 2025-11-17 | 22.29 | 22.61 | 21.66 | 21.94 | -1.614% | 163,027 | -35.460% |
| 2025-11-14 | 22.14 | 22.43 | 22.00 | 22.30 | -1.762% | 130,365 | -36.502% |
| 2025-11-13 | 22.89 | 23.25 | 22.50 | 22.70 | -1.689% | 245,523 | -37.621% |
| 2025-11-12 | 22.74 | 23.35 | 22.61 | 23.09 | +1.718% | 86,203 | -38.675% |
| 2025-11-11 | 22.06 | 22.83 | 21.92 | 22.70 | +2.391% | 235,114 | -37.621% |
| 2025-11-10 | 21.97 | 22.38 | 21.80 | 22.17 | +2.119% | 132,026 | -36.130% |
| 2025-11-07 | 21.49 | 21.80 | 21.27 | 21.71 | +0.509% | 88,766 | -34.777% |
| 2025-11-06 | 22.11 | 22.11 | 21.32 | 21.60 | -2.307% | 149,193 | -34.444% |
| 2025-11-05 | 21.11 | 22.49 | 20.91 | 22.11 | +4.440% | 221,783 | -35.957% |
| 2025-11-04 | 21.34 | 21.60 | 20.93 | 21.17 | -2.172% | 124,065 | -33.113% |
| 2025-11-03 | 21.73 | 22.19 | 21.45 | 21.64 | -0.046% | 129,031 | -34.566% |
| 2025-10-31 | 21.86 | 21.91 | 21.26 | 21.65 | -1.947% | 183,954 | -34.596% |
| 2025-10-30 | 21.91 | 22.26 | 21.14 | 22.08 | -0.764% | 337,130 | -35.870% |
| 2025-10-29 | 22.37 | 22.71 | 21.76 | 22.25 | -0.358% | 305,539 | -36.360% |
| 2025-10-28 | 22.36 | 22.90 | 22.20 | 22.33 | -0.756% | 161,136 | -36.588% |
| 2025-10-27 | 23.00 | 23.00 | 21.98 | 22.50 | -0.574% | 213,714 | -37.067% |
| 2025-10-24 | 23.06 | 23.39 | 22.30 | 22.63 | +2.537% | 197,067 | -37.428% |
| 2025-10-23 | 21.55 | 22.37 | 21.45 | 22.07 | +2.081% | 222,713 | -35.841% |
| 2025-10-22 | 21.29 | 21.68 | 21.10 | 21.62 | +1.981% | 311,986 | -34.505% |
| 2025-10-21 | 20.39 | 21.31 | 20.30 | 21.20 | +4.126% | 195,279 | -33.208% |
| 2025-10-20 | 20.63 | 20.82 | 20.17 | 20.36 | -0.391% | 146,847 | -30.452% |
| 2025-10-17 | 20.65 | 20.83 | 20.24 | 20.44 | -1.778% | 182,138 | -30.724% |
| 2025-10-16 | 21.14 | 21.15 | 20.39 | 20.81 | -0.668% | 210,795 | -31.956% |
| 2025-10-15 | 21.14 | 21.31 | 20.61 | 20.95 | +0.191% | 220,736 | -32.411% |
| 2025-10-14 | 20.06 | 21.12 | 20.05 | 20.91 | +1.950% | 163,334 | -32.281% |
| 2025-10-13 | 19.62 | 20.53 | 19.52 | 20.51 | +7.046% | 184,559 | -30.961% |
| 2025-10-10 | 20.10 | 20.10 | 19.07 | 19.16 | -4.534% | 192,471 | -26.096% |
| 2025-10-09 | 20.16 | 20.20 | 19.56 | 20.07 | -0.446% | 161,884 | -29.447% |
| 2025-10-08 | 20.30 | 20.50 | 20.05 | 20.16 | -0.050% | 118,496 | -29.762% |
| 2025-10-07 | 20.62 | 20.78 | 19.78 | 20.17 | -2.230% | 159,977 | -29.797% |
| 2025-10-06 | 20.05 | 20.65 | 19.70 | 20.63 | +3.047% | 244,718 | -31.362% |
| 2025-10-03 | 20.17 | 20.33 | 19.86 | 20.02 | -0.546% | 195,569 | -29.271% |
| 2025-10-02 | 20.42 | 20.66 | 19.76 | 20.13 | -0.837% | 379,621 | -29.657% |
| 2025-10-01 | 19.53 | 20.32 | 19.47 | 20.30 | +3.519% | 512,278 | -30.246% |
| 2025-09-30 | 19.83 | 20.16 | 19.46 | 19.61 | -1.109% | 246,196 | -27.792% |
| 2025-09-29 | 20.18 | 20.18 | 19.48 | 19.83 | -0.701% | 177,085 | -28.593% |
| 2025-09-26 | 19.68 | 20.03 | 19.31 | 19.97 | +1.680% | 166,379 | -29.094% |
| 2025-09-25 | 19.84 | 20.25 | 19.34 | 19.64 | -1.996% | 265,884 | -27.902% |
| 2025-09-24 | 19.96 | 20.41 | 19.96 | 20.04 | +0.653% | 145,179 | -29.341% |
| 2025-09-23 | 20.33 | 20.68 | 19.82 | 19.91 | -1.240% | 375,892 | -28.880% |
| 2025-09-22 | 20.34 | 20.55 | 20.00 | 20.16 | -0.885% | 373,531 | -29.762% |
| 2025-09-19 | 21.01 | 21.05 | 20.23 | 20.34 | -3.189% | 531,730 | -30.383% |
| 2025-09-18 | 20.71 | 21.17 | 20.67 | 21.01 | +2.438% | 182,171 | -32.604% |
| 2025-09-17 | 19.96 | 20.68 | 19.96 | 20.51 | +2.910% | 409,940 | -30.961% |
| 2025-09-16 | 20.04 | 20.05 | 19.70 | 19.93 | -0.499% | 218,233 | -28.951% |
| 2025-09-15 | 20.44 | 20.62 | 19.94 | 20.03 | -0.940% | 264,935 | -29.306% |
| 2025-09-12 | 20.92 | 21.06 | 20.02 | 20.22 | -4.125% | 177,241 | -29.970% |
| 2025-09-11 | 20.89 | 21.25 | 20.74 | 21.09 | +1.492% | 158,117 | -32.859% |
| 2025-09-10 | 20.88 | 21.32 | 20.68 | 20.78 | -1.142% | 174,515 | -31.858% |
| 2025-09-09 | 21.25 | 21.49 | 20.57 | 21.02 | -1.036% | 415,505 | -32.636% |
| 2025-09-08 | 21.04 | 21.48 | 20.71 | 21.24 | -0.328% | 358,876 | -33.333% |
| 2025-09-05 | 20.03 | 22.15 | 19.93 | 21.31 | +15.501% | 943,546 | -33.552% |
| 2025-09-04 | 17.90 | 18.50 | 17.68 | 18.45 | +5.188% | 483,230 | -23.252% |
| 2025-09-03 | 17.32 | 17.68 | 17.07 | 17.54 | +1.153% | 164,818 | -19.270% |
| 2025-09-02 | 17.16 | 17.42 | 16.87 | 17.34 | +0.873% | 149,898 | -18.339% |
| 2025-08-29 | 17.62 | 17.62 | 17.02 | 17.19 | -2.107% | 143,480 | -17.627% |
| 2025-08-28 | 18.28 | 18.43 | 17.49 | 17.56 | -3.728% | 178,724 | -19.362% |
| 2025-08-27 | 16.84 | 18.46 | 16.84 | 18.24 | +7.929% | 286,232 | -22.368% |
| 2025-08-26 | 16.81 | 17.26 | 16.59 | 16.90 | +2.486% | 333,183 | -16.213% |
| 2025-08-25 | 16.00 | 16.57 | 15.87 | 16.49 | +3.062% | 267,647 | -14.130% |
| 2025-08-22 | 15.83 | 16.47 | 15.83 | 16.00 | +2.564% | 205,534 | -11.500% |
| 2025-08-21 | 15.41 | 15.73 | 15.37 | 15.60 | -0.383% | 133,544 | -9.231% |
| 2025-08-20 | 15.61 | 16.45 | 15.51 | 15.66 | -0.886% | 141,929 | -9.579% |
| 2025-08-19 | 15.95 | 16.32 | 15.67 | 15.80 | -0.566% | 152,372 | -10.380% |
| 2025-08-18 | 15.44 | 16.06 | 15.44 | 15.89 | +2.582% | 101,995 | -10.887% |
| 2025-08-15 | 15.72 | 15.93 | 15.39 | 15.49 | -1.212% | 110,531 | -8.586% |
| 2025-08-14 | 15.64 | 15.83 | 15.35 | 15.68 | -1.877% | 126,440 | -9.694% |
| 2025-08-13 | 15.49 | 16.03 | 15.44 | 15.98 | +4.308% | 146,682 | -11.389% |
| 2025-08-12 | 14.35 | 15.34 | 14.27 | 15.32 | +8.116% | 195,536 | -7.572% |
| 2025-08-11 | 14.60 | 14.60 | 14.11 | 14.17 | -2.812% | 97,396 | -0.071% |
| 2025-08-08 | 14.78 | 14.93 | 14.39 | 14.58 | -0.884% | 116,951 | -2.881% |
| 2025-08-07 | 14.86 | 14.88 | 14.62 | 14.71 | +0.273% | 105,213 | -3.739% |
| 2025-08-06 | 14.06 | 14.76 | 14.04 | 14.67 | +4.711% | 142,908 | -3.476% |
| 2025-08-05 | 14.21 | 14.33 | 13.81 | 14.01 | -1.129% | 157,511 | +1.071% |
| 2025-08-04 | 13.37 | 14.21 | 13.37 | 14.17 | +6.702% | 152,809 | -0.071% |
| 2025-08-01 | 13.44 | 13.45 | 13.08 | 13.28 | -3.136% | 163,797 | +6.627% |
| 2025-07-31 | 13.90 | 14.16 | 13.67 | 13.71 | -2.489% | 133,781 | +3.282% |
| 2025-07-30 | 14.56 | 14.56 | 13.97 | 14.06 | -2.497% | 103,620 | +0.711% |
| 2025-07-29 | 15.30 | 15.36 | 14.30 | 14.42 | -4.818% | 215,592 | -1.803% |
| 2025-07-28 | 14.95 | 15.17 | 14.73 | 15.15 | +2.158% | 112,345 | -6.535% |
| 2025-07-25 | 15.26 | 15.30 | 14.82 | 14.83 | -2.112% | 146,038 | -4.518% |
| 2025-07-24 | 14.69 | 15.32 | 14.63 | 15.15 | +2.365% | 172,467 | -6.535% |
| 2025-07-23 | 14.57 | 14.97 | 14.57 | 14.80 | +2.778% | 200,915 | -4.324% |
| 2025-07-22 | 14.02 | 14.51 | 13.93 | 14.40 | +3.597% | 226,105 | -1.667% |
| 2025-07-21 | 13.59 | 14.42 | 13.59 | 13.90 | +3.269% | 210,005 | +1.871% |
| 2025-07-18 | 13.59 | 13.66 | 13.25 | 13.46 | +0.373% | 373,837 | +5.201% |
| 2025-07-17 | 13.34 | 13.63 | 13.32 | 13.41 | +0.600% | 174,257 | +5.593% |
| 2025-07-16 | 13.29 | 13.35 | 12.96 | 13.33 | +0.908% | 173,673 | +6.227% |
| 2025-07-15 | 13.20 | 13.25 | 12.99 | 13.21 | +0.152% | 140,519 | +7.192% |
| 2025-07-14 | 13.26 | 13.29 | 12.90 | 13.19 | -0.678% | 191,918 | +7.354% |
| 2025-07-11 | 13.87 | 13.87 | 13.27 | 13.28 | -4.871% | 240,121 | +6.627% |
| 2025-07-10 | 13.79 | 14.38 | 13.79 | 13.96 | +0.794% | 189,510 | +1.433% |
| 2025-07-09 | 13.91 | 13.97 | 13.57 | 13.85 | -0.072% | 140,366 | +2.238% |
| 2025-07-08 | 14.24 | 14.38 | 13.84 | 13.86 | -2.257% | 236,820 | +2.165% |
| 2025-07-07 | 14.23 | 14.46 | 13.72 | 14.18 | -2.342% | 233,240 | -0.141% |
| 2025-07-03 | 14.70 | 14.86 | 14.29 | 14.52 | -0.955% | 108,776 | -2.479% |
| 2025-07-02 | 14.07 | 14.71 | 13.87 | 14.66 | +4.640% | 264,980 | -3.411% |
| 2025-07-01 | 13.07 | 14.75 | 12.92 | 14.01 | +5.656% | 447,321 | +1.071% |
| 2025-06-30 | 13.09 | 13.31 | 12.78 | 13.26 | +2.791% | 326,024 | +6.787% |
| 2025-06-27 | 12.89 | 13.03 | 12.77 | 12.90 | +0.546% | 349,750 | +9.767% |
| 2025-06-26 | 12.70 | 12.94 | 12.57 | 12.83 | +0.706% | 219,689 | +10.366% |
| 2025-06-25 | 13.01 | 13.04 | 12.52 | 12.74 | -1.773% | 356,604 | +11.146% |
| 2025-06-24 | 12.83 | 13.06 | 12.57 | 12.97 | +1.805% | 273,792 | +9.175% |
| 2025-06-23 | 12.55 | 12.77 | 12.11 | 12.74 | +1.595% | 262,367 | +11.146% |
| 2025-06-20 | 12.53 | 12.80 | 12.44 | 12.54 | +1.703% | 386,777 | +12.919% |
| 2025-06-18 | 12.41 | 12.52 | 12.25 | 12.33 | -0.404% | 235,141 | +14.842% |
| 2025-06-17 | 12.25 | 12.51 | 12.01 | 12.38 | +0.243% | 273,683 | +14.378% |
| 2025-06-16 | 12.05 | 12.58 | 11.97 | 12.35 | +3.261% | 208,667 | +14.656% |
| 2025-06-13 | 11.91 | 12.44 | 11.76 | 11.96 | -1.401% | 335,944 | +18.395% |
| 2025-06-12 | 11.84 | 12.22 | 11.66 | 12.13 | +2.190% | 229,815 | +16.735% |
| 2025-06-11 | 12.38 | 12.67 | 11.87 | 11.87 | -3.339% | 381,716 | +19.292% |
| 2025-06-10 | 12.05 | 12.68 | 12.02 | 12.28 | +3.150% | 326,652 | +15.309% |
| 2025-06-09 | 11.59 | 12.41 | 11.51 | 11.90 | +2.807% | 295,931 | +18.942% |
| 2025-06-06 | 12.80 | 12.90 | 11.41 | 11.58 | -9.953% | 713,262 | +22.280% |
| 2025-06-05 | 12.59 | 13.03 | 12.56 | 12.86 | +2.226% | 511,009 | +10.109% |
| 2025-06-04 | 12.68 | 13.25 | 12.25 | 12.58 | -0.867% | 269,008 | +12.560% |
| 2025-06-03 | 12.15 | 12.80 | 12.07 | 12.69 | +4.789% | 250,058 | +11.584% |
| 2025-06-02 | 12.37 | 12.37 | 11.87 | 12.11 | -3.042% | 289,630 | +16.928% |
| 2025-05-30 | 12.68 | 13.03 | 12.46 | 12.49 | -3.178% | 315,816 | +13.371% |
| 2025-05-29 | 13.06 | 13.31 | 12.71 | 12.90 | -0.232% | 130,799 | +9.767% |
| 2025-05-28 | 12.91 | 13.07 | 12.75 | 12.93 | +0.779% | 214,862 | +9.513% |
| 2025-05-27 | 12.14 | 12.88 | 11.80 | 12.83 | +7.725% | 519,953 | +10.366% |
| 2025-05-23 | 11.94 | 12.04 | 11.66 | 11.91 | -3.563% | 227,850 | +18.892% |
| 2025-05-22 | 12.08 | 12.43 | 12.08 | 12.35 | +2.066% | 175,129 | +14.656% |
| 2025-05-21 | 12.70 | 12.70 | 12.07 | 12.10 | -7.137% | 241,560 | +17.025% |
| 2025-05-20 | 13.18 | 13.33 | 12.92 | 13.03 | -1.437% | 148,396 | +8.672% |
| 2025-05-19 | 13.08 | 13.33 | 13.02 | 13.22 | -0.974% | 137,833 | +7.110% |
| 2025-05-16 | 13.25 | 13.43 | 13.12 | 13.35 | +0.603% | 237,269 | +6.067% |
| 2025-05-15 | 13.12 | 13.27 | 12.91 | 13.27 | +1.143% | 139,319 | +6.707% |
| 2025-05-14 | 13.20 | 13.34 | 12.77 | 13.12 | -1.796% | 198,391 | +7.927% |
| 2025-05-13 | 13.34 | 13.69 | 13.17 | 13.36 | +0.376% | 301,250 | +5.988% |
| 2025-05-12 | 12.91 | 13.44 | 12.84 | 13.31 | +10.456% | 207,305 | +6.386% |
| 2025-05-09 | 12.27 | 12.29 | 12.03 | 12.05 | -2.112% | 147,703 | +17.510% |
| 2025-05-08 | 11.88 | 12.36 | 11.61 | 12.31 | +5.124% | 197,120 | +15.028% |
| 2025-05-07 | 11.69 | 11.90 | 11.49 | 11.71 | +0.429% | 225,752 | +20.922% |
| 2025-05-06 | 11.99 | 11.99 | 11.48 | 11.66 | -2.752% | 168,140 | +21.441% |
| 2025-05-05 | 12.05 | 12.21 | 11.70 | 11.99 | -0.498% | 212,153 | +18.098% |
| 2025-05-02 | 11.82 | 12.31 | 11.82 | 12.05 | +3.345% | 255,217 | +17.510% |
| 2025-05-01 | 11.98 | 12.00 | 11.50 | 11.66 | 0.000% | 192,474 | +21.441% |