ATEN
A10 NETWORKS INC
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
27.63USD+0.109%(+0.03)1,009,443
Pre-marketOct 2, 2026 9:00:30 AM EDT
27.97USD+1.341%(+0.37)
ATEN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.96 | 28.40 | 27.59 | 27.63 | +0.109% | 1,009,443 | 0.000% |
| 2026-10-01 | 27.42 | 27.64 | 26.87 | 27.60 | +1.807% | 1,051,907 | +0.109% |
| 2026-09-30 | 25.97 | 27.63 | 25.79 | 27.11 | +5.037% | 1,788,878 | +1.918% |
| 2026-09-29 | 26.38 | 26.38 | 24.68 | 25.81 | +1.216% | 1,249,181 | +7.052% |
| 2026-09-28 | 25.48 | 25.66 | 24.94 | 25.50 | -0.894% | 2,125,701 | +8.353% |
| 2026-09-25 | 26.00 | 26.37 | 25.64 | 25.73 | -1.000% | 748,968 | +7.384% |
| 2026-09-24 | 26.58 | 26.74 | 25.93 | 25.99 | -2.841% | 1,117,621 | +6.310% |
| 2026-09-23 | 26.82 | 26.95 | 26.49 | 26.75 | +0.187% | 747,539 | +3.290% |
| 2026-09-22 | 27.15 | 27.16 | 26.50 | 26.70 | -0.891% | 812,882 | +3.483% |
| 2026-09-21 | 26.32 | 26.94 | 25.91 | 26.94 | +3.021% | 700,398 | +2.561% |
| 2026-09-18 | 27.24 | 27.24 | 25.89 | 26.15 | -2.968% | 3,395,419 | +5.660% |
| 2026-09-17 | 26.72 | 27.59 | 26.38 | 26.95 | +1.545% | 1,049,011 | +2.523% |
| 2026-09-16 | 26.57 | 27.12 | 26.27 | 26.54 | -0.785% | 982,865 | +4.107% |
| 2026-09-15 | 25.40 | 26.99 | 25.18 | 26.75 | +4.451% | 1,383,675 | +3.290% |
| 2026-09-14 | 24.55 | 26.08 | 24.55 | 25.61 | +3.517% | 1,480,614 | +7.888% |
| 2026-09-11 | 24.60 | 24.79 | 24.27 | 24.74 | +1.435% | 661,042 | +11.681% |
| 2026-09-10 | 24.62 | 25.24 | 24.34 | 24.39 | -1.614% | 824,790 | +13.284% |
| 2026-09-09 | 24.43 | 25.03 | 24.35 | 24.79 | +1.101% | 865,590 | +11.456% |
| 2026-09-08 | 24.59 | 24.86 | 24.09 | 24.52 | -0.285% | 637,475 | +12.684% |
| 2026-09-04 | 24.73 | 24.92 | 24.50 | 24.59 | -0.486% | 661,410 | +12.363% |
| 2026-09-03 | 24.87 | 24.96 | 24.52 | 24.71 | -0.202% | 943,450 | +11.817% |
| 2026-09-02 | 24.95 | 25.00 | 24.39 | 24.76 | -0.762% | 1,227,254 | +11.591% |
| 2026-09-01 | 25.05 | 25.38 | 24.65 | 24.95 | -1.733% | 1,146,774 | +10.741% |
| 2026-08-31 | 25.74 | 26.12 | 25.30 | 25.39 | -1.206% | 722,036 | +8.822% |
| 2026-08-28 | 26.82 | 27.00 | 25.68 | 25.70 | -4.920% | 1,179,207 | +7.510% |
| 2026-08-27 | 26.47 | 27.22 | 26.25 | 27.03 | +4.403% | 1,525,486 | +2.220% |
| 2026-08-26 | 24.92 | 26.20 | 24.65 | 25.89 | +3.024% | 1,218,977 | +6.721% |
| 2026-08-25 | 25.65 | 25.86 | 24.95 | 25.13 | -0.396% | 987,604 | +9.948% |
| 2026-08-24 | 25.96 | 25.96 | 25.19 | 25.23 | -3.407% | 2,115,812 | +9.512% |
| 2026-08-21 | 25.94 | 26.13 | 25.05 | 26.12 | +2.311% | 2,469,286 | +5.781% |
| 2026-08-20 | 25.77 | 25.89 | 25.45 | 25.53 | -0.854% | 2,431,287 | +8.226% |
| 2026-08-19 | 26.64 | 27.16 | 25.20 | 25.75 | -3.195% | 905,217 | +7.301% |
| 2026-08-18 | 27.02 | 27.35 | 26.45 | 26.60 | -2.742% | 944,275 | +3.872% |
| 2026-08-17 | 27.24 | 27.43 | 26.78 | 27.35 | -0.182% | 1,023,094 | +1.024% |
| 2026-08-14 | 27.10 | 27.67 | 26.56 | 27.40 | +1.481% | 1,248,391 | +0.839% |
| 2026-08-13 | 27.66 | 27.73 | 27.00 | 27.00 | -1.782% | 892,636 | +2.333% |
| 2026-08-12 | 27.56 | 27.81 | 27.14 | 27.49 | +1.178% | 1,095,974 | +0.509% |
| 2026-08-11 | 28.33 | 28.50 | 27.04 | 27.17 | -4.095% | 1,289,073 | +1.693% |
| 2026-08-10 | 27.04 | 28.98 | 27.04 | 28.33 | +5.551% | 1,413,876 | -2.471% |
| 2026-08-07 | 27.94 | 27.95 | 26.83 | 26.84 | -2.754% | 1,569,061 | +2.943% |
| 2026-08-06 | 27.93 | 29.67 | 27.12 | 27.60 | -10.506% | 2,194,754 | +0.109% |
| 2026-08-05 | 30.67 | 31.15 | 30.34 | 30.84 | +0.456% | 1,633,757 | -10.409% |
| 2026-08-04 | 31.42 | 31.77 | 30.56 | 30.70 | +2.504% | 1,448,869 | -10.000% |
| 2026-08-03 | 29.40 | 30.23 | 29.20 | 29.95 | +1.285% | 1,370,415 | -7.746% |
| 2026-07-31 | 30.61 | 30.90 | 29.46 | 29.57 | -1.269% | 1,702,056 | -6.561% |
| 2026-07-30 | 29.63 | 30.29 | 29.35 | 29.95 | +4.065% | 1,998,626 | -7.746% |
| 2026-07-29 | 31.19 | 31.65 | 28.78 | 28.78 | -8.110% | 2,253,044 | -3.996% |
| 2026-07-28 | 33.04 | 33.04 | 31.21 | 31.32 | -6.424% | 1,534,583 | -11.782% |
| 2026-07-27 | 34.73 | 35.16 | 32.84 | 33.47 | -2.334% | 1,105,335 | -17.448% |
| 2026-07-24 | 34.90 | 35.04 | 33.90 | 34.27 | -1.125% | 1,098,181 | -19.376% |
| 2026-07-23 | 35.49 | 35.66 | 34.46 | 34.66 | -2.476% | 1,563,235 | -20.283% |
| 2026-07-22 | 36.16 | 36.43 | 35.53 | 35.54 | -2.443% | 867,725 | -22.257% |
| 2026-07-21 | 35.96 | 36.43 | 35.60 | 36.43 | +1.788% | 781,899 | -24.156% |
| 2026-07-20 | 35.92 | 36.82 | 35.76 | 35.79 | -0.473% | 1,094,373 | -22.800% |
| 2026-07-17 | 35.00 | 36.21 | 34.46 | 35.96 | -0.360% | 1,087,082 | -23.165% |
| 2026-07-16 | 36.10 | 36.34 | 35.22 | 36.09 | -0.579% | 1,309,906 | -23.441% |
| 2026-07-15 | 37.65 | 38.05 | 36.02 | 36.30 | -3.560% | 1,240,757 | -23.884% |
| 2026-07-14 | 36.50 | 38.04 | 36.07 | 37.64 | +2.310% | 1,264,761 | -26.594% |
| 2026-07-13 | 37.11 | 37.45 | 36.02 | 36.79 | -1.022% | 1,164,535 | -24.898% |
| 2026-07-10 | 37.96 | 38.07 | 36.91 | 37.17 | -2.467% | 1,335,345 | -25.666% |
| 2026-07-09 | 37.20 | 38.49 | 37.04 | 38.11 | +2.750% | 1,189,359 | -27.499% |
| 2026-07-08 | 36.29 | 37.32 | 36.12 | 37.09 | +1.561% | 855,718 | -25.506% |
| 2026-07-07 | 36.30 | 37.31 | 35.51 | 36.52 | +0.220% | 824,923 | -24.343% |
| 2026-07-06 | 36.10 | 37.42 | 35.69 | 36.44 | +0.386% | 1,105,418 | -24.177% |
| 2026-07-02 | 37.63 | 37.80 | 35.80 | 36.30 | -4.474% | 1,259,941 | -23.884% |
| 2026-07-01 | 37.50 | 38.39 | 37.09 | 38.00 | +1.713% | 1,060,552 | -27.289% |
| 2026-06-30 | 36.20 | 37.67 | 36.20 | 37.36 | +2.835% | 1,161,196 | -26.044% |
| 2026-06-29 | 35.05 | 36.70 | 35.02 | 36.33 | +3.859% | 1,572,435 | -23.947% |
| 2026-06-26 | 34.42 | 35.12 | 33.78 | 34.98 | +0.691% | 2,202,181 | -21.012% |
| 2026-06-25 | 34.10 | 35.19 | 34.05 | 34.74 | +1.638% | 1,274,717 | -20.466% |
| 2026-06-24 | 33.88 | 34.49 | 33.66 | 34.18 | +0.975% | 1,224,559 | -19.163% |
| 2026-06-23 | 33.22 | 34.37 | 32.59 | 33.85 | +0.237% | 892,029 | -18.375% |
| 2026-06-22 | 33.41 | 34.39 | 33.27 | 33.77 | +1.533% | 1,266,808 | -18.182% |
| 2026-06-18 | 33.32 | 33.58 | 32.05 | 33.26 | +1.033% | 3,795,411 | -16.927% |
| 2026-06-17 | 32.66 | 33.46 | 32.44 | 32.92 | +1.511% | 1,174,767 | -16.069% |
| 2026-06-16 | 32.70 | 33.48 | 32.31 | 32.43 | -0.826% | 870,271 | -14.801% |
| 2026-06-15 | 32.00 | 33.63 | 31.52 | 32.70 | +2.960% | 1,312,883 | -15.505% |
| 2026-06-12 | 32.99 | 33.48 | 31.75 | 31.76 | -2.756% | 1,104,420 | -13.004% |
| 2026-06-11 | 31.69 | 32.75 | 31.10 | 32.66 | +2.963% | 1,009,031 | -15.401% |
| 2026-06-10 | 30.49 | 32.15 | 30.30 | 31.72 | +2.488% | 1,000,568 | -12.894% |
| 2026-06-09 | 30.98 | 31.26 | 29.83 | 30.95 | -0.097% | 1,373,393 | -10.727% |
| 2026-06-08 | 31.30 | 31.50 | 30.53 | 30.98 | +1.341% | 1,009,678 | -10.813% |
| 2026-06-05 | 31.46 | 31.73 | 30.12 | 30.57 | -3.565% | 1,269,151 | -9.617% |
| 2026-06-04 | 31.09 | 31.88 | 30.49 | 31.70 | +0.827% | 951,195 | -12.839% |
| 2026-06-03 | 32.09 | 32.35 | 31.07 | 31.44 | -3.676% | 1,156,205 | -12.118% |
| 2026-06-02 | 31.00 | 32.95 | 30.70 | 32.64 | +3.488% | 1,723,679 | -15.349% |
| 2026-06-01 | 30.62 | 31.75 | 30.24 | 31.54 | +4.645% | 1,528,278 | -12.397% |
| 2026-05-29 | 29.45 | 30.41 | 29.38 | 30.14 | +3.078% | 1,328,287 | -8.328% |
| 2026-05-28 | 29.23 | 29.46 | 28.57 | 29.24 | +0.309% | 1,171,702 | -5.506% |
| 2026-05-27 | 29.40 | 29.51 | 28.51 | 29.15 | -1.387% | 1,051,519 | -5.214% |
| 2026-05-26 | 29.11 | 29.66 | 28.53 | 29.56 | +1.372% | 742,980 | -6.529% |
| 2026-05-22 | 28.75 | 30.05 | 28.49 | 29.16 | +2.930% | 839,519 | -5.247% |
| 2026-05-21 | 28.37 | 28.52 | 28.03 | 28.33 | -1.220% | 658,977 | -2.471% |
| 2026-05-20 | 28.24 | 29.13 | 27.97 | 28.68 | +1.414% | 1,010,829 | -3.661% |
| 2026-05-19 | 28.11 | 28.43 | 27.70 | 28.28 | +0.569% | 605,925 | -2.298% |
| 2026-05-18 | 28.01 | 28.51 | 27.82 | 28.12 | +0.608% | 811,950 | -1.743% |
| 2026-05-15 | 27.74 | 28.66 | 27.25 | 27.95 | -0.285% | 1,120,662 | -1.145% |
| 2026-05-14 | 27.87 | 28.21 | 27.45 | 28.03 | +1.082% | 772,514 | -1.427% |
| 2026-05-13 | 27.40 | 27.98 | 27.03 | 27.73 | +1.389% | 716,505 | -0.361% |
| 2026-05-12 | 28.00 | 28.33 | 27.30 | 27.35 | -2.391% | 849,177 | +1.024% |
| 2026-05-11 | 27.50 | 28.02 | 27.42 | 28.02 | +0.791% | 979,623 | -1.392% |
| 2026-05-08 | 27.03 | 28.10 | 26.91 | 27.80 | +1.944% | 1,134,148 | -0.612% |
| 2026-05-07 | 27.24 | 27.91 | 26.69 | 27.27 | +2.058% | 1,561,419 | +1.320% |
| 2026-05-06 | 27.05 | 27.40 | 26.47 | 26.72 | -1.511% | 851,444 | +3.406% |
| 2026-05-05 | 27.18 | 27.42 | 26.85 | 27.13 | +0.333% | 690,035 | +1.843% |
| 2026-05-04 | 26.82 | 27.45 | 26.70 | 27.04 | +0.708% | 698,566 | +2.182% |
| 2026-05-01 | 27.11 | 27.31 | 26.45 | 26.85 | +0.637% | 854,168 | +2.905% |
| 2026-04-30 | 26.54 | 26.88 | 25.46 | 26.68 | +0.188% | 1,331,221 | +3.561% |
| 2026-04-29 | 27.05 | 27.19 | 25.00 | 26.63 | -5.332% | 2,078,324 | +3.755% |
| 2026-04-28 | 27.68 | 28.19 | 27.43 | 28.13 | +1.589% | 1,093,584 | -1.777% |
| 2026-04-27 | 27.55 | 28.00 | 27.31 | 27.69 | +0.472% | 734,063 | -0.217% |
| 2026-04-24 | 26.67 | 27.60 | 26.45 | 27.56 | +3.531% | 973,856 | +0.254% |
| 2026-04-23 | 27.37 | 27.43 | 26.39 | 26.62 | -3.725% | 811,865 | +3.794% |
| 2026-04-22 | 27.99 | 28.10 | 27.43 | 27.65 | -0.217% | 914,823 | -0.072% |
| 2026-04-21 | 27.23 | 28.16 | 26.84 | 27.71 | +1.800% | 1,090,790 | -0.289% |
| 2026-04-20 | 26.81 | 27.41 | 26.46 | 27.22 | -1.198% | 1,410,243 | +1.506% |
| 2026-04-17 | 27.59 | 28.59 | 27.08 | 27.55 | +3.884% | 2,213,364 | +0.290% |
| 2026-04-16 | 25.51 | 26.57 | 25.48 | 26.52 | +3.959% | 2,288,043 | +4.186% |
| 2026-04-15 | 25.18 | 25.69 | 25.03 | 25.51 | +1.836% | 864,234 | +8.310% |
| 2026-04-14 | 24.98 | 25.32 | 24.93 | 25.05 | +0.481% | 809,069 | +10.299% |
| 2026-04-13 | 24.06 | 24.94 | 24.06 | 24.93 | +3.875% | 833,706 | +10.830% |
| 2026-04-10 | 24.76 | 24.76 | 23.65 | 24.00 | -2.834% | 839,784 | +15.125% |
| 2026-04-09 | 24.75 | 25.01 | 23.99 | 24.70 | -1.318% | 867,731 | +11.862% |
| 2026-04-08 | 25.21 | 25.42 | 24.84 | 25.03 | +1.418% | 1,210,296 | +10.388% |
| 2026-04-07 | 23.92 | 24.68 | 23.89 | 24.68 | +2.919% | 894,264 | +11.953% |
| 2026-04-06 | 23.96 | 24.18 | 23.80 | 23.98 | -0.042% | 462,057 | +15.221% |
| 2026-04-02 | 23.87 | 24.08 | 23.63 | 23.99 | -0.374% | 668,405 | +15.173% |
| 2026-04-01 | 23.45 | 24.22 | 23.34 | 24.08 | +4.152% | 813,997 | +14.743% |
| 2026-03-31 | 22.55 | 23.14 | 22.27 | 23.12 | +3.399% | 732,384 | +19.507% |
| 2026-03-30 | 22.55 | 22.69 | 22.21 | 22.36 | +0.090% | 1,751,189 | +23.569% |
| 2026-03-27 | 22.83 | 23.05 | 22.29 | 22.34 | -3.624% | 640,448 | +23.679% |
| 2026-03-26 | 23.06 | 23.62 | 22.98 | 23.18 | -0.344% | 1,050,624 | +19.198% |
| 2026-03-25 | 23.00 | 23.71 | 22.90 | 23.26 | +3.747% | 1,601,948 | +18.788% |
| 2026-03-24 | 22.34 | 22.79 | 22.03 | 22.42 | 0.000% | 1,115,281 | +23.238% |
| 2026-03-23 | 21.71 | 22.66 | 21.64 | 22.42 | +4.473% | 949,364 | +23.238% |
| 2026-03-20 | 21.96 | 22.03 | 21.35 | 21.46 | -2.455% | 4,588,394 | +28.751% |
| 2026-03-19 | 21.30 | 22.11 | 21.22 | 22.00 | +2.421% | 1,062,131 | +25.591% |
| 2026-03-18 | 21.23 | 21.69 | 21.18 | 21.48 | +0.987% | 904,405 | +28.631% |
| 2026-03-17 | 20.76 | 21.31 | 20.76 | 21.27 | +2.506% | 935,673 | +29.901% |
| 2026-03-16 | 21.06 | 21.13 | 20.52 | 20.75 | -1.049% | 3,453,933 | +33.157% |
| 2026-03-13 | 21.08 | 21.39 | 20.71 | 20.97 | -0.427% | 448,061 | +31.760% |
| 2026-03-12 | 20.77 | 21.21 | 20.66 | 21.06 | +0.477% | 715,067 | +31.197% |
| 2026-03-11 | 20.70 | 20.98 | 20.59 | 20.96 | +1.698% | 532,414 | +31.823% |
| 2026-03-10 | 20.45 | 20.80 | 20.10 | 20.61 | +0.782% | 597,358 | +34.061% |
| 2026-03-09 | 20.27 | 20.59 | 19.99 | 20.45 | -0.098% | 608,764 | +35.110% |
| 2026-03-06 | 20.70 | 20.82 | 20.20 | 20.47 | -1.870% | 555,808 | +34.978% |
| 2026-03-05 | 20.54 | 20.97 | 20.54 | 20.86 | +0.870% | 546,527 | +32.454% |
| 2026-03-04 | 20.37 | 20.71 | 20.19 | 20.68 | +1.373% | 748,516 | +33.607% |
| 2026-03-03 | 19.38 | 20.49 | 19.11 | 20.40 | +2.719% | 657,390 | +35.441% |
| 2026-03-02 | 19.07 | 20.00 | 18.88 | 19.86 | +3.115% | 866,606 | +39.124% |
| 2026-02-27 | 19.05 | 19.28 | 18.86 | 19.26 | 0.000% | 883,332 | +43.458% |
| 2026-02-26 | 19.47 | 19.61 | 19.06 | 19.26 | -0.104% | 559,470 | +43.458% |
| 2026-02-25 | 19.02 | 19.36 | 18.75 | 19.28 | +1.527% | 660,241 | +43.309% |
| 2026-02-24 | 19.02 | 19.49 | 18.90 | 18.99 | +0.264% | 714,386 | +45.498% |
| 2026-02-23 | 19.92 | 19.92 | 18.72 | 18.94 | -5.205% | 822,881 | +45.882% |
| 2026-02-20 | 19.78 | 20.13 | 19.71 | 19.98 | +1.524% | 1,173,065 | +38.288% |
| 2026-02-19 | 19.84 | 19.93 | 19.57 | 19.68 | -1.353% | 548,093 | +40.396% |
| 2026-02-18 | 20.06 | 20.11 | 19.66 | 19.95 | -0.548% | 922,692 | +38.496% |
| 2026-02-17 | 20.48 | 20.88 | 20.03 | 20.06 | -3.092% | 816,741 | +37.737% |
| 2026-02-13 | 20.42 | 20.74 | 20.23 | 20.70 | +1.720% | 1,089,951 | +33.478% |
| 2026-02-12 | 21.00 | 21.12 | 20.17 | 20.35 | -2.771% | 930,668 | +35.774% |
| 2026-02-11 | 20.94 | 21.13 | 20.49 | 20.93 | +0.048% | 1,466,211 | +32.011% |
| 2026-02-10 | 21.23 | 21.31 | 20.78 | 20.92 | +0.048% | 1,068,426 | +32.075% |
| 2026-02-09 | 19.67 | 21.18 | 19.57 | 20.91 | +6.304% | 1,462,641 | +32.138% |
| 2026-02-06 | 19.46 | 19.75 | 19.30 | 19.67 | +1.759% | 1,761,677 | +40.468% |
| 2026-02-05 | 17.72 | 19.87 | 17.72 | 19.33 | +10.331% | 1,985,010 | +42.938% |
| 2026-02-04 | 17.10 | 17.67 | 17.01 | 17.52 | +1.448% | 774,452 | +57.705% |
| 2026-02-03 | 17.47 | 17.55 | 16.85 | 17.27 | -2.374% | 811,174 | +59.988% |
| 2026-02-02 | 17.37 | 17.84 | 17.21 | 17.69 | +1.433% | 776,006 | +56.190% |
| 2026-01-30 | 17.63 | 17.77 | 17.22 | 17.44 | -1.525% | 712,374 | +58.429% |
| 2026-01-29 | 18.30 | 18.31 | 17.33 | 17.71 | -3.959% | 872,392 | +56.014% |
| 2026-01-28 | 18.28 | 18.52 | 18.12 | 18.44 | +1.654% | 989,508 | +49.837% |
| 2026-01-27 | 17.96 | 18.14 | 17.80 | 18.14 | +1.853% | 603,003 | +52.315% |
| 2026-01-26 | 17.49 | 17.81 | 17.41 | 17.81 | +2.474% | 628,871 | +55.138% |
| 2026-01-23 | 17.47 | 17.71 | 17.28 | 17.38 | -0.458% | 629,552 | +58.976% |
| 2026-01-22 | 17.25 | 17.56 | 17.23 | 17.46 | +1.926% | 453,914 | +58.247% |
| 2026-01-21 | 17.03 | 17.18 | 16.83 | 17.13 | +1.062% | 469,828 | +61.296% |
| 2026-01-20 | 17.04 | 17.19 | 16.80 | 16.95 | -2.080% | 439,105 | +63.009% |
| 2026-01-16 | 17.60 | 17.64 | 17.17 | 17.31 | -1.536% | 516,325 | +59.619% |
| 2026-01-15 | 17.53 | 17.61 | 17.33 | 17.58 | +1.034% | 744,240 | +57.167% |
| 2026-01-14 | 17.24 | 17.41 | 17.11 | 17.40 | +0.694% | 497,587 | +58.793% |
| 2026-01-13 | 17.46 | 17.48 | 17.11 | 17.28 | -0.690% | 439,267 | +59.896% |
| 2026-01-12 | 17.24 | 17.47 | 17.15 | 17.40 | +0.987% | 526,494 | +58.793% |
| 2026-01-09 | 17.30 | 17.41 | 17.00 | 17.23 | -0.520% | 688,784 | +60.360% |
| 2026-01-08 | 17.45 | 17.55 | 17.28 | 17.32 | -1.367% | 574,249 | +59.527% |
| 2026-01-07 | 17.67 | 17.75 | 17.40 | 17.56 | +0.573% | 488,988 | +57.346% |
| 2026-01-06 | 17.47 | 17.57 | 17.30 | 17.46 | -0.683% | 432,911 | +58.247% |
| 2026-01-05 | 17.35 | 17.75 | 17.31 | 17.58 | +1.326% | 422,686 | +57.167% |
| 2026-01-02 | 17.80 | 17.98 | 17.21 | 17.35 | -1.922% | 453,935 | +59.251% |
| 2025-12-31 | 17.93 | 17.95 | 17.60 | 17.69 | -1.339% | 316,658 | +56.190% |
| 2025-12-30 | 18.01 | 18.11 | 17.93 | 17.93 | -0.665% | 369,049 | +54.099% |
| 2025-12-29 | 18.04 | 18.10 | 17.90 | 18.05 | -0.111% | 327,057 | +53.075% |
| 2025-12-26 | 18.03 | 18.14 | 17.98 | 18.07 | +0.389% | 302,253 | +52.905% |
| 2025-12-24 | 18.03 | 18.06 | 17.93 | 18.00 | 0.000% | 172,446 | +53.500% |
| 2025-12-23 | 18.08 | 18.14 | 17.95 | 18.00 | -0.717% | 455,785 | +53.500% |
| 2025-12-22 | 18.10 | 18.45 | 17.96 | 18.13 | +0.947% | 585,254 | +52.399% |
| 2025-12-19 | 18.32 | 18.39 | 17.92 | 17.96 | -1.858% | 3,270,524 | +53.842% |
| 2025-12-18 | 18.16 | 18.56 | 18.15 | 18.30 | +1.217% | 886,507 | +50.984% |
| 2025-12-17 | 18.02 | 18.25 | 17.92 | 18.08 | +0.277% | 828,010 | +52.821% |
| 2025-12-16 | 17.77 | 18.10 | 17.73 | 18.03 | +1.292% | 1,229,656 | +53.245% |
| 2025-12-15 | 18.11 | 18.11 | 17.42 | 17.80 | -1.766% | 1,261,088 | +55.225% |
| 2025-12-12 | 18.35 | 18.41 | 18.11 | 18.12 | -1.361% | 1,250,212 | +52.483% |
| 2025-12-11 | 18.47 | 18.54 | 18.25 | 18.37 | -0.649% | 443,606 | +50.408% |
| 2025-12-10 | 18.13 | 18.65 | 18.13 | 18.49 | +1.929% | 680,132 | +49.432% |
| 2025-12-09 | 17.76 | 18.20 | 17.76 | 18.14 | +2.025% | 607,055 | +52.315% |
| 2025-12-08 | 17.82 | 18.05 | 17.77 | 17.78 | +0.056% | 473,094 | +55.399% |
| 2025-12-05 | 17.59 | 17.84 | 17.56 | 17.77 | +1.023% | 398,635 | +55.487% |
| 2025-12-04 | 17.53 | 17.74 | 17.49 | 17.59 | -0.283% | 466,370 | +57.078% |
| 2025-12-03 | 17.34 | 17.75 | 17.21 | 17.64 | +1.730% | 440,190 | +56.633% |
| 2025-12-02 | 17.31 | 17.48 | 17.25 | 17.34 | +0.931% | 475,106 | +59.343% |
| 2025-12-01 | 17.08 | 17.25 | 17.07 | 17.18 | -0.232% | 553,755 | +60.827% |
| 2025-11-28 | 17.00 | 17.25 | 16.96 | 17.22 | +1.413% | 308,130 | +60.453% |
| 2025-11-26 | 17.01 | 17.26 | 16.97 | 16.98 | -0.527% | 709,029 | +62.721% |
| 2025-11-25 | 16.83 | 17.21 | 16.77 | 17.07 | +1.366% | 876,638 | +61.863% |
| 2025-11-24 | 16.86 | 17.00 | 16.63 | 16.84 | 0.000% | 530,924 | +64.074% |
| 2025-11-21 | 16.68 | 16.96 | 16.65 | 16.84 | +1.263% | 489,520 | +64.074% |
| 2025-11-20 | 16.82 | 16.89 | 16.55 | 16.63 | +0.483% | 517,456 | +66.146% |
| 2025-11-19 | 16.60 | 16.79 | 16.52 | 16.55 | -0.779% | 726,123 | +66.949% |
| 2025-11-18 | 16.84 | 17.00 | 16.66 | 16.68 | -0.950% | 617,093 | +65.647% |
| 2025-11-17 | 17.36 | 17.49 | 16.81 | 16.84 | -3.716% | 665,074 | +64.074% |
| 2025-11-14 | 16.89 | 17.50 | 16.76 | 17.49 | +2.102% | 2,531,897 | +57.976% |
| 2025-11-13 | 17.03 | 17.17 | 16.89 | 17.13 | +0.234% | 744,374 | +61.296% |
| 2025-11-12 | 17.30 | 17.40 | 16.98 | 17.09 | -0.640% | 604,502 | +61.673% |
| 2025-11-11 | 17.18 | 17.46 | 17.10 | 17.20 | -0.058% | 554,149 | +60.640% |
| 2025-11-10 | 17.46 | 17.54 | 16.86 | 17.21 | -0.116% | 970,827 | +60.546% |
| 2025-11-07 | 17.59 | 17.69 | 17.17 | 17.23 | -3.148% | 694,785 | +60.360% |
| 2025-11-06 | 17.93 | 18.32 | 17.73 | 17.79 | -1.875% | 928,375 | +55.312% |
| 2025-11-05 | 18.38 | 18.80 | 17.64 | 18.13 | +3.482% | 954,445 | +52.399% |
| 2025-11-04 | 17.76 | 17.91 | 17.51 | 17.52 | -2.504% | 635,324 | +57.705% |
| 2025-11-03 | 17.88 | 17.98 | 17.60 | 17.97 | +0.729% | 503,265 | +53.756% |
| 2025-10-31 | 17.68 | 17.89 | 17.56 | 17.84 | +0.962% | 558,763 | +54.877% |
| 2025-10-30 | 17.42 | 17.80 | 17.39 | 17.67 | +1.029% | 404,838 | +56.367% |
| 2025-10-29 | 18.10 | 18.29 | 17.31 | 17.49 | -3.636% | 526,456 | +57.976% |
| 2025-10-28 | 17.77 | 18.23 | 17.76 | 18.15 | +2.081% | 520,387 | +52.231% |
| 2025-10-27 | 18.20 | 18.24 | 17.75 | 17.78 | -1.441% | 333,984 | +55.399% |
| 2025-10-24 | 18.22 | 18.22 | 17.93 | 18.04 | +0.111% | 289,274 | +53.160% |
| 2025-10-23 | 17.72 | 18.07 | 17.59 | 18.02 | +1.464% | 303,790 | +53.330% |
| 2025-10-22 | 18.10 | 18.15 | 17.62 | 17.76 | -1.661% | 397,483 | +55.574% |
| 2025-10-21 | 17.68 | 18.09 | 17.65 | 18.06 | +2.149% | 358,229 | +52.990% |
| 2025-10-20 | 17.66 | 17.75 | 17.44 | 17.68 | +1.260% | 417,739 | +56.278% |
| 2025-10-17 | 17.15 | 17.48 | 17.10 | 17.46 | +1.217% | 351,782 | +58.247% |
| 2025-10-16 | 17.60 | 17.63 | 17.11 | 17.25 | -1.485% | 554,818 | +60.174% |
| 2025-10-15 | 17.91 | 17.94 | 17.34 | 17.51 | -1.297% | 400,646 | +57.796% |
| 2025-10-14 | 17.63 | 17.82 | 17.58 | 17.74 | -0.672% | 415,788 | +55.750% |
| 2025-10-13 | 17.96 | 18.17 | 17.77 | 17.86 | +0.733% | 346,940 | +54.703% |
| 2025-10-10 | 18.39 | 18.54 | 17.66 | 17.73 | -3.589% | 476,926 | +55.838% |
| 2025-10-09 | 18.47 | 18.47 | 18.11 | 18.39 | -0.325% | 311,607 | +50.245% |
| 2025-10-08 | 18.26 | 18.57 | 18.16 | 18.45 | +1.821% | 406,605 | +49.756% |
| 2025-10-07 | 18.70 | 18.75 | 18.09 | 18.12 | -2.946% | 461,513 | +52.483% |
| 2025-10-06 | 18.45 | 18.73 | 18.38 | 18.67 | +1.966% | 506,051 | +47.991% |
| 2025-10-03 | 18.58 | 18.77 | 18.31 | 18.31 | -0.973% | 493,681 | +50.901% |
| 2025-10-02 | 18.38 | 18.55 | 18.23 | 18.49 | +1.093% | 440,911 | +49.432% |
| 2025-10-01 | 18.03 | 18.36 | 17.95 | 18.29 | +0.771% | 542,707 | +51.066% |
| 2025-09-30 | 18.04 | 18.16 | 17.76 | 18.15 | +0.387% | 607,377 | +52.231% |
| 2025-09-29 | 18.40 | 18.44 | 18.02 | 18.08 | -1.256% | 589,864 | +52.821% |
| 2025-09-26 | 18.25 | 18.46 | 18.11 | 18.31 | +0.549% | 507,874 | +50.901% |
| 2025-09-25 | 18.18 | 18.24 | 17.90 | 18.21 | -0.164% | 578,437 | +51.730% |
| 2025-09-24 | 18.32 | 18.38 | 18.10 | 18.24 | 0.000% | 584,317 | +51.480% |
| 2025-09-23 | 18.31 | 18.45 | 18.10 | 18.24 | -0.491% | 840,886 | +51.480% |
| 2025-09-22 | 18.15 | 18.34 | 17.94 | 18.33 | +0.825% | 777,319 | +50.736% |
| 2025-09-19 | 18.13 | 18.25 | 17.96 | 18.18 | +0.609% | 2,272,291 | +51.980% |
| 2025-09-18 | 17.77 | 18.20 | 17.70 | 18.07 | +2.380% | 837,315 | +52.905% |
| 2025-09-17 | 17.55 | 17.82 | 17.43 | 17.65 | +1.262% | 687,545 | +56.544% |
| 2025-09-16 | 17.71 | 17.71 | 17.27 | 17.43 | -1.358% | 597,966 | +58.520% |
| 2025-09-15 | 17.50 | 17.78 | 17.38 | 17.67 | +1.261% | 671,577 | +56.367% |
| 2025-09-12 | 17.87 | 17.87 | 17.37 | 17.45 | -2.350% | 499,322 | +58.338% |
| 2025-09-11 | 17.49 | 17.95 | 17.41 | 17.87 | +2.583% | 621,512 | +54.617% |
| 2025-09-10 | 17.61 | 17.63 | 17.29 | 17.42 | -0.400% | 620,205 | +58.611% |
| 2025-09-09 | 17.47 | 17.57 | 17.30 | 17.49 | +0.344% | 516,013 | +57.976% |
| 2025-09-08 | 17.45 | 17.78 | 17.27 | 17.43 | -1.190% | 732,520 | +58.520% |
| 2025-09-05 | 17.91 | 18.05 | 17.46 | 17.64 | -1.010% | 566,487 | +56.633% |
| 2025-09-04 | 17.65 | 17.82 | 17.45 | 17.82 | +1.193% | 547,287 | +55.051% |
| 2025-09-03 | 17.27 | 17.63 | 17.21 | 17.61 | +1.557% | 537,467 | +56.899% |
| 2025-09-02 | 17.51 | 17.58 | 17.11 | 17.34 | -2.089% | 915,376 | +59.343% |
| 2025-08-29 | 17.59 | 17.75 | 17.50 | 17.71 | +0.682% | 1,171,835 | +56.014% |
| 2025-08-28 | 17.45 | 17.74 | 17.35 | 17.59 | +0.802% | 675,883 | +57.078% |
| 2025-08-27 | 17.29 | 17.50 | 17.20 | 17.45 | +1.277% | 446,357 | +58.338% |
| 2025-08-26 | 17.29 | 17.33 | 17.17 | 17.23 | 0.000% | 673,544 | +60.360% |
| 2025-08-25 | 17.42 | 17.47 | 17.22 | 17.23 | -0.863% | 582,799 | +60.360% |
| 2025-08-22 | 17.03 | 17.48 | 16.92 | 17.38 | +2.295% | 568,457 | +58.976% |
| 2025-08-21 | 16.97 | 17.09 | 16.90 | 16.99 | -0.118% | 478,058 | +62.625% |
| 2025-08-20 | 17.05 | 17.11 | 16.75 | 17.01 | -0.293% | 583,631 | +62.434% |
| 2025-08-19 | 17.20 | 17.25 | 17.02 | 17.06 | -0.814% | 615,303 | +61.958% |
| 2025-08-18 | 17.18 | 17.24 | 17.03 | 17.20 | +0.116% | 533,600 | +60.640% |
| 2025-08-15 | 17.29 | 17.38 | 17.05 | 17.18 | -1.037% | 611,255 | +60.827% |
| 2025-08-14 | 17.99 | 18.02 | 17.30 | 17.36 | -4.300% | 760,446 | +59.159% |
| 2025-08-13 | 18.03 | 18.19 | 17.87 | 18.14 | +1.796% | 818,736 | +52.315% |
| 2025-08-12 | 17.19 | 17.91 | 17.19 | 17.82 | +4.028% | 977,169 | +55.051% |
| 2025-08-11 | 17.29 | 17.56 | 17.09 | 17.13 | -1.608% | 1,009,918 | +61.296% |
| 2025-08-08 | 17.95 | 18.03 | 17.37 | 17.41 | -2.410% | 960,677 | +58.702% |
| 2025-08-07 | 18.84 | 18.92 | 17.53 | 17.84 | -4.701% | 1,121,083 | +54.877% |
| 2025-08-06 | 19.10 | 19.57 | 18.28 | 18.72 | +5.228% | 1,752,066 | +47.596% |
| 2025-08-05 | 18.31 | 18.31 | 17.77 | 17.79 | -2.091% | 750,711 | +55.312% |
| 2025-08-04 | 17.95 | 18.23 | 17.85 | 18.17 | +2.366% | 978,737 | +52.064% |
| 2025-08-01 | 18.24 | 18.26 | 17.67 | 17.75 | -3.637% | 693,229 | +55.662% |
| 2025-07-31 | 18.77 | 18.92 | 18.30 | 18.42 | -1.445% | 758,743 | +50.000% |
| 2025-07-30 | 18.85 | 19.19 | 18.64 | 18.69 | -0.585% | 987,558 | +47.833% |
| 2025-07-29 | 18.77 | 18.99 | 18.68 | 18.80 | +1.512% | 617,310 | +46.968% |
| 2025-07-28 | 18.62 | 18.64 | 18.36 | 18.52 | -0.323% | 623,212 | +49.190% |
| 2025-07-25 | 18.78 | 18.82 | 18.54 | 18.58 | -0.801% | 420,746 | +48.708% |
| 2025-07-24 | 19.01 | 19.02 | 18.72 | 18.73 | -1.213% | 403,646 | +47.517% |
| 2025-07-23 | 18.83 | 19.00 | 18.81 | 18.96 | +0.690% | 603,891 | +45.728% |
| 2025-07-22 | 18.78 | 18.95 | 18.67 | 18.83 | +0.106% | 869,228 | +46.734% |
| 2025-07-21 | 18.75 | 18.99 | 18.72 | 18.81 | +0.427% | 662,107 | +46.890% |
| 2025-07-18 | 18.47 | 18.84 | 18.38 | 18.73 | +1.518% | 1,827,455 | +47.517% |
| 2025-07-17 | 18.05 | 18.68 | 18.02 | 18.45 | +2.500% | 1,557,050 | +49.756% |
| 2025-07-16 | 17.96 | 18.09 | 17.79 | 18.00 | +0.503% | 696,655 | +53.500% |
| 2025-07-15 | 17.82 | 18.00 | 17.73 | 17.91 | +0.561% | 843,769 | +54.271% |
| 2025-07-14 | 17.94 | 17.95 | 17.01 | 17.81 | -2.464% | 1,577,109 | +55.138% |
| 2025-07-11 | 18.87 | 18.87 | 18.23 | 18.26 | -3.539% | 586,937 | +51.314% |
| 2025-07-10 | 19.54 | 19.65 | 18.88 | 18.93 | -3.369% | 873,316 | +45.959% |
| 2025-07-09 | 19.54 | 19.65 | 19.21 | 19.59 | +0.410% | 838,787 | +41.041% |
| 2025-07-08 | 19.94 | 19.94 | 19.19 | 19.51 | -2.009% | 932,556 | +41.620% |
| 2025-07-07 | 20.06 | 20.28 | 19.84 | 19.91 | -1.142% | 600,146 | +38.774% |
| 2025-07-03 | 19.90 | 20.21 | 19.80 | 20.14 | +1.923% | 526,402 | +37.190% |
| 2025-07-02 | 19.47 | 19.82 | 19.28 | 19.76 | +1.646% | 830,347 | +39.828% |
| 2025-07-01 | 19.25 | 19.48 | 18.93 | 19.44 | +0.465% | 1,119,331 | +42.130% |
| 2025-06-30 | 19.31 | 19.48 | 19.15 | 19.35 | +1.203% | 1,087,350 | +42.791% |
| 2025-06-27 | 19.25 | 19.34 | 18.88 | 19.12 | +0.315% | 1,515,249 | +44.508% |
| 2025-06-26 | 19.00 | 19.07 | 18.69 | 19.06 | +0.527% | 733,664 | +44.963% |
| 2025-06-25 | 19.08 | 19.31 | 18.75 | 18.96 | +3.381% | 1,018,280 | +45.728% |
| 2025-06-24 | 18.35 | 18.53 | 18.13 | 18.34 | +0.659% | 542,324 | +50.654% |
| 2025-06-23 | 17.74 | 18.23 | 17.54 | 18.22 | +2.475% | 580,583 | +51.647% |
| 2025-06-20 | 18.26 | 18.32 | 17.65 | 17.78 | -2.200% | 2,106,540 | +55.399% |
| 2025-06-18 | 18.07 | 18.31 | 17.91 | 18.18 | +0.664% | 663,993 | +51.980% |
| 2025-06-17 | 17.89 | 18.29 | 17.86 | 18.06 | +0.389% | 538,285 | +52.990% |
| 2025-06-16 | 17.81 | 18.17 | 17.81 | 17.99 | +1.753% | 602,120 | +53.585% |
| 2025-06-13 | 17.76 | 18.01 | 17.64 | 17.68 | -1.449% | 658,557 | +56.278% |
| 2025-06-12 | 17.91 | 18.14 | 17.76 | 17.94 | -0.056% | 526,919 | +54.013% |
| 2025-06-11 | 18.09 | 18.20 | 17.83 | 17.95 | -0.719% | 513,575 | +53.928% |
| 2025-06-10 | 18.36 | 18.40 | 17.95 | 18.08 | -1.418% | 514,663 | +52.821% |
| 2025-06-09 | 18.31 | 18.48 | 18.13 | 18.34 | +0.438% | 657,239 | +50.654% |
| 2025-06-06 | 17.96 | 18.28 | 17.88 | 18.26 | +2.642% | 788,553 | +51.314% |
| 2025-06-05 | 17.57 | 17.86 | 17.53 | 17.79 | +1.195% | 507,865 | +55.312% |
| 2025-06-04 | 17.79 | 17.85 | 17.52 | 17.58 | -1.180% | 730,407 | +57.167% |
| 2025-06-03 | 17.57 | 17.93 | 17.57 | 17.79 | +1.252% | 580,071 | +55.312% |
| 2025-06-02 | 17.24 | 17.59 | 17.15 | 17.57 | +1.796% | 642,653 | +57.257% |
| 2025-05-30 | 17.13 | 17.30 | 17.00 | 17.26 | +0.583% | 803,610 | +60.081% |
| 2025-05-29 | 17.22 | 17.26 | 16.92 | 17.16 | +0.117% | 511,204 | +61.014% |
| 2025-05-28 | 17.48 | 17.51 | 17.11 | 17.14 | -1.720% | 497,510 | +61.202% |
| 2025-05-27 | 17.26 | 17.48 | 17.10 | 17.44 | +2.408% | 707,009 | +58.429% |
| 2025-05-23 | 16.91 | 17.11 | 16.79 | 17.03 | -0.526% | 461,237 | +62.243% |
| 2025-05-22 | 17.18 | 17.35 | 17.11 | 17.12 | -0.175% | 619,793 | +61.390% |
| 2025-05-21 | 17.24 | 17.51 | 17.12 | 17.15 | -1.775% | 699,951 | +61.108% |
| 2025-05-20 | 17.44 | 17.59 | 17.38 | 17.46 | -0.229% | 657,552 | +58.247% |
| 2025-05-19 | 17.42 | 17.59 | 17.35 | 17.50 | -0.737% | 601,948 | +57.886% |
| 2025-05-16 | 17.51 | 17.74 | 17.43 | 17.63 | +0.685% | 969,936 | +56.721% |
| 2025-05-15 | 17.67 | 17.67 | 17.38 | 17.51 | -0.681% | 608,894 | +57.796% |
| 2025-05-14 | 17.84 | 17.99 | 17.62 | 17.63 | -1.618% | 814,994 | +56.721% |
| 2025-05-13 | 17.91 | 18.20 | 17.81 | 17.92 | +0.336% | 755,871 | +54.185% |
| 2025-05-12 | 17.75 | 17.90 | 17.47 | 17.86 | +4.079% | 915,735 | +54.703% |
| 2025-05-09 | 16.91 | 17.18 | 16.83 | 17.16 | +1.478% | 1,642,109 | +61.014% |
| 2025-05-08 | 17.06 | 17.24 | 16.85 | 16.91 | -0.118% | 1,578,926 | +63.394% |
| 2025-05-07 | 17.12 | 17.18 | 16.73 | 16.93 | -0.704% | 1,188,088 | +63.201% |
| 2025-05-06 | 16.34 | 17.10 | 16.34 | 17.05 | +2.897% | 848,971 | +62.053% |
| 2025-05-05 | 16.20 | 16.74 | 16.18 | 16.57 | +1.037% | 932,737 | +66.747% |
| 2025-05-02 | 17.40 | 17.51 | 15.91 | 16.40 | -0.365% | 2,106,274 | +68.476% |
| 2025-05-01 | 16.73 | 16.73 | 16.42 | 16.46 | -0.121% | 834,404 | +67.861% |
| 2025-04-30 | 16.48 | 16.54 | 16.22 | 16.48 | -1.140% | 989,677 | +67.658% |
| 2025-04-29 | 16.44 | 16.74 | 16.40 | 16.67 | +1.646% | 1,072,283 | +65.747% |
| 2025-04-28 | 16.62 | 16.68 | 16.24 | 16.40 | -0.606% | 505,850 | +68.476% |
| 2025-04-25 | 16.28 | 16.52 | 16.18 | 16.50 | +1.041% | 827,385 | +67.455% |
| 2025-04-24 | 15.82 | 16.34 | 15.78 | 16.33 | +2.447% | 1,033,735 | +69.198% |
| 2025-04-23 | 16.20 | 16.44 | 15.93 | 15.94 | +1.788% | 814,313 | +73.338% |
| 2025-04-22 | 15.51 | 15.66 | 15.39 | 15.66 | +2.353% | 908,832 | +76.437% |
| 2025-04-21 | 15.64 | 15.69 | 15.12 | 15.30 | -2.857% | 1,019,702 | +80.588% |
| 2025-04-17 | 15.66 | 15.92 | 15.53 | 15.75 | +0.446% | 1,840,941 | +75.429% |
| 2025-04-16 | 15.77 | 15.88 | 15.39 | 15.68 | -1.877% | 903,955 | +76.212% |
| 2025-04-15 | 15.73 | 15.99 | 15.62 | 15.98 | +1.332% | 817,455 | +72.904% |
| 2025-04-14 | 16.18 | 16.23 | 15.71 | 15.77 | 0.000% | 538,881 | +75.206% |