BHE
Benchmark Electronics
stockNYSE
At CloseOct 9, 2026 3:59:48 PM EDT
81.50USD+0.413%(+0.34)240,683
After-hoursOct 9, 2026 4:10:30 PM EDT
81.47USD-0.031%(-0.03)
BHE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 82.23 | 82.33 | 81.00 | 81.47 | +0.382% | 240,683 | 0.000% |
| 2026-10-08 | 81.83 | 83.27 | 80.53 | 81.16 | -2.487% | 413,880 | +0.382% |
| 2026-10-07 | 84.19 | 84.80 | 83.16 | 83.23 | -3.176% | 380,608 | -2.115% |
| 2026-10-06 | 87.15 | 87.17 | 85.88 | 85.96 | -0.174% | 276,924 | -5.223% |
| 2026-10-05 | 87.65 | 88.52 | 86.04 | 86.11 | -1.465% | 380,012 | -5.388% |
| 2026-10-02 | 86.26 | 88.61 | 86.14 | 87.39 | +3.273% | 295,112 | -6.774% |
| 2026-10-01 | 83.03 | 85.75 | 82.21 | 84.62 | +2.062% | 461,202 | -3.723% |
| 2026-09-30 | 84.55 | 85.50 | 81.33 | 82.91 | -0.742% | 567,898 | -1.737% |
| 2026-09-29 | 83.27 | 84.27 | 82.47 | 83.53 | +0.894% | 389,355 | -2.466% |
| 2026-09-28 | 82.64 | 83.31 | 80.97 | 82.79 | +0.327% | 477,529 | -1.594% |
| 2026-09-25 | 83.32 | 85.14 | 82.36 | 82.52 | +0.450% | 544,534 | -1.272% |
| 2026-09-24 | 81.61 | 83.17 | 81.27 | 82.15 | -1.155% | 434,630 | -0.828% |
| 2026-09-23 | 82.00 | 83.29 | 80.35 | 83.11 | +1.070% | 366,418 | -1.973% |
| 2026-09-22 | 77.13 | 82.72 | 76.48 | 82.23 | +6.571% | 817,597 | -0.924% |
| 2026-09-21 | 76.57 | 77.41 | 75.20 | 77.16 | +2.334% | 484,706 | +5.586% |
| 2026-09-18 | 75.31 | 75.76 | 73.94 | 75.40 | +1.140% | 694,119 | +8.050% |
| 2026-09-17 | 75.59 | 77.66 | 74.22 | 74.55 | +0.948% | 231,137 | +9.282% |
| 2026-09-16 | 74.13 | 74.99 | 72.99 | 73.85 | +1.680% | 212,478 | +10.318% |
| 2026-09-15 | 73.64 | 73.86 | 72.06 | 72.63 | +0.526% | 270,335 | +12.171% |
| 2026-09-14 | 74.06 | 74.78 | 72.17 | 72.25 | -7.134% | 389,512 | +12.761% |
| 2026-09-11 | 75.45 | 77.91 | 74.41 | 77.80 | +5.164% | 333,581 | +4.717% |
| 2026-09-10 | 73.46 | 74.99 | 73.14 | 73.98 | -0.551% | 315,360 | +10.124% |
| 2026-09-09 | 73.48 | 74.89 | 73.48 | 74.39 | +0.636% | 312,495 | +9.517% |
| 2026-09-08 | 73.11 | 74.69 | 72.67 | 73.92 | +1.762% | 274,490 | +10.214% |
| 2026-09-04 | 71.98 | 73.28 | 71.75 | 72.64 | +2.008% | 195,850 | +12.156% |
| 2026-09-03 | 70.19 | 71.57 | 68.91 | 71.21 | +0.807% | 367,896 | +14.408% |
| 2026-09-02 | 70.81 | 71.38 | 69.67 | 70.64 | +0.227% | 323,803 | +15.331% |
| 2026-09-01 | 69.65 | 70.85 | 68.65 | 70.48 | +0.285% | 488,555 | +15.593% |
| 2026-08-31 | 71.60 | 72.00 | 70.07 | 70.28 | -1.444% | 615,722 | +15.922% |
| 2026-08-28 | 73.75 | 73.86 | 71.20 | 71.31 | -3.230% | 238,765 | +14.248% |
| 2026-08-27 | 73.03 | 73.90 | 71.88 | 73.69 | +1.894% | 210,223 | +10.558% |
| 2026-08-26 | 72.29 | 73.84 | 72.03 | 72.32 | +0.640% | 264,959 | +12.652% |
| 2026-08-25 | 73.91 | 73.91 | 71.09 | 71.86 | +0.195% | 257,577 | +13.373% |
| 2026-08-24 | 71.65 | 72.02 | 70.67 | 71.72 | -1.267% | 370,042 | +13.595% |
| 2026-08-21 | 74.23 | 74.54 | 71.78 | 72.64 | -0.981% | 360,649 | +12.156% |
| 2026-08-20 | 73.10 | 74.13 | 72.75 | 73.36 | -0.218% | 343,564 | +11.055% |
| 2026-08-19 | 77.27 | 77.95 | 72.40 | 73.52 | -4.159% | 379,063 | +10.813% |
| 2026-08-18 | 81.01 | 81.01 | 75.36 | 76.71 | -8.863% | 406,051 | +6.205% |
| 2026-08-17 | 82.59 | 84.21 | 82.59 | 84.17 | +2.960% | 292,273 | -3.208% |
| 2026-08-14 | 80.49 | 82.66 | 79.59 | 81.75 | +1.565% | 212,144 | -0.343% |
| 2026-08-13 | 81.85 | 82.80 | 80.26 | 80.49 | -1.770% | 229,137 | +1.218% |
| 2026-08-12 | 83.56 | 84.71 | 81.89 | 81.94 | +0.762% | 221,558 | -0.574% |
| 2026-08-11 | 82.97 | 84.19 | 81.08 | 81.32 | +0.074% | 230,660 | +0.184% |
| 2026-08-10 | 83.34 | 83.77 | 81.02 | 81.26 | -1.336% | 381,440 | +0.258% |
| 2026-08-07 | 83.61 | 84.20 | 80.82 | 82.36 | -0.012% | 228,148 | -1.081% |
| 2026-08-06 | 83.65 | 85.60 | 82.09 | 82.37 | -2.010% | 226,603 | -1.093% |
| 2026-08-05 | 84.64 | 85.83 | 83.00 | 84.06 | -1.581% | 306,378 | -3.081% |
| 2026-08-04 | 83.90 | 86.50 | 82.14 | 85.41 | +5.497% | 333,356 | -4.613% |
| 2026-08-03 | 77.63 | 81.75 | 76.53 | 80.96 | +1.492% | 358,674 | +0.630% |
| 2026-07-31 | 81.89 | 84.80 | 79.31 | 79.77 | +0.441% | 411,457 | +2.131% |
| 2026-07-30 | 85.67 | 85.67 | 75.30 | 79.42 | +7.165% | 710,386 | +2.581% |
| 2026-07-29 | 75.46 | 76.51 | 71.27 | 74.11 | -3.666% | 792,624 | +9.931% |
| 2026-07-28 | 77.14 | 77.37 | 74.23 | 76.93 | -3.391% | 448,513 | +5.901% |
| 2026-07-27 | 81.21 | 82.49 | 76.50 | 79.63 | -1.813% | 541,920 | +2.311% |
| 2026-07-24 | 83.39 | 84.42 | 80.99 | 81.10 | -3.280% | 293,405 | +0.456% |
| 2026-07-23 | 82.44 | 84.59 | 82.06 | 83.85 | +0.407% | 275,624 | -2.838% |
| 2026-07-22 | 82.92 | 84.77 | 82.70 | 83.51 | -1.347% | 207,886 | -2.443% |
| 2026-07-21 | 83.49 | 85.52 | 82.33 | 84.65 | +5.012% | 391,466 | -3.757% |
| 2026-07-20 | 79.73 | 81.18 | 79.54 | 80.61 | +2.753% | 304,009 | +1.067% |
| 2026-07-17 | 74.94 | 78.94 | 73.35 | 78.45 | +1.357% | 415,060 | +3.850% |
| 2026-07-16 | 79.62 | 80.74 | 76.93 | 77.40 | -5.252% | 657,827 | +5.258% |
| 2026-07-15 | 83.52 | 83.84 | 79.97 | 81.69 | -1.293% | 847,683 | -0.269% |
| 2026-07-14 | 84.37 | 84.60 | 81.40 | 82.76 | +1.211% | 482,012 | -1.559% |
| 2026-07-13 | 83.29 | 85.02 | 81.55 | 81.77 | -3.868% | 456,939 | -0.367% |
| 2026-07-10 | 84.21 | 85.73 | 83.48 | 85.06 | -0.235% | 216,174 | -4.221% |
| 2026-07-09 | 83.42 | 86.53 | 83.42 | 85.26 | +4.230% | 359,937 | -4.445% |
| 2026-07-08 | 80.67 | 82.14 | 79.40 | 81.80 | +0.975% | 499,059 | -0.403% |
| 2026-07-07 | 83.42 | 83.63 | 77.75 | 81.01 | -5.329% | 652,027 | +0.568% |
| 2026-07-06 | 85.87 | 90.42 | 85.00 | 85.57 | -0.650% | 421,781 | -4.791% |
| 2026-07-02 | 94.10 | 94.27 | 84.84 | 86.13 | -9.346% | 535,773 | -5.410% |
| 2026-07-01 | 96.05 | 96.72 | 93.80 | 95.01 | -3.709% | 415,930 | -14.251% |
| 2026-06-30 | 96.22 | 100.41 | 95.38 | 98.67 | +3.689% | 702,523 | -17.432% |
| 2026-06-29 | 90.64 | 95.59 | 89.14 | 95.16 | +3.379% | 611,087 | -14.386% |
| 2026-06-26 | 95.02 | 95.96 | 90.03 | 92.05 | -5.289% | 1,840,673 | -11.494% |
| 2026-06-25 | 94.46 | 98.50 | 93.63 | 97.19 | +5.779% | 458,357 | -16.175% |
| 2026-06-24 | 90.39 | 92.59 | 88.58 | 91.88 | +1.089% | 564,847 | -11.330% |
| 2026-06-23 | 90.28 | 91.65 | 88.00 | 90.89 | -2.958% | 484,156 | -10.364% |
| 2026-06-22 | 94.23 | 94.73 | 91.72 | 93.66 | +1.617% | 500,342 | -13.015% |
| 2026-06-18 | 92.89 | 94.75 | 91.15 | 92.17 | +1.230% | 1,486,398 | -11.609% |
| 2026-06-17 | 91.63 | 92.22 | 88.65 | 91.05 | +2.120% | 583,224 | -10.522% |
| 2026-06-16 | 91.50 | 93.18 | 88.81 | 89.16 | -2.355% | 367,979 | -8.625% |
| 2026-06-15 | 91.90 | 92.42 | 89.96 | 91.31 | +1.535% | 373,173 | -10.776% |
| 2026-06-12 | 88.49 | 91.20 | 87.61 | 89.93 | +1.056% | 380,528 | -9.407% |
| 2026-06-11 | 84.91 | 89.10 | 84.00 | 88.99 | +7.398% | 590,027 | -8.450% |
| 2026-06-10 | 86.41 | 88.57 | 82.80 | 82.86 | -4.451% | 501,962 | -1.678% |
| 2026-06-09 | 87.66 | 88.84 | 81.54 | 86.72 | +0.685% | 582,341 | -6.054% |
| 2026-06-08 | 85.59 | 86.70 | 85.08 | 86.13 | +2.633% | 284,736 | -5.410% |
| 2026-06-05 | 86.61 | 87.11 | 83.03 | 83.92 | -5.207% | 279,459 | -2.919% |
| 2026-06-04 | 85.79 | 89.00 | 84.70 | 88.53 | +0.329% | 259,402 | -7.975% |
| 2026-06-03 | 88.56 | 89.28 | 87.00 | 88.24 | +0.113% | 404,012 | -7.672% |
| 2026-06-02 | 86.22 | 89.07 | 86.01 | 88.14 | +3.658% | 359,965 | -7.568% |
| 2026-06-01 | 83.13 | 85.50 | 82.84 | 85.03 | +0.675% | 406,765 | -4.187% |
| 2026-05-29 | 85.06 | 85.56 | 83.64 | 84.46 | -0.106% | 418,914 | -3.540% |
| 2026-05-28 | 85.88 | 86.03 | 83.59 | 84.55 | -1.709% | 442,526 | -3.643% |
| 2026-05-27 | 89.35 | 89.40 | 84.46 | 86.02 | -3.359% | 342,683 | -5.289% |
| 2026-05-26 | 86.46 | 89.35 | 85.36 | 89.01 | +4.570% | 634,496 | -8.471% |
| 2026-05-22 | 83.68 | 85.31 | 82.45 | 85.12 | +3.251% | 328,078 | -4.288% |
| 2026-05-21 | 82.57 | 83.29 | 81.00 | 82.44 | -1.210% | 469,859 | -1.177% |
| 2026-05-20 | 82.30 | 84.90 | 81.95 | 83.45 | +2.632% | 364,425 | -2.373% |
| 2026-05-19 | 81.33 | 82.62 | 79.49 | 81.31 | -1.788% | 287,769 | +0.197% |
| 2026-05-18 | 85.33 | 85.77 | 82.41 | 82.79 | -2.531% | 421,646 | -1.594% |
| 2026-05-15 | 84.61 | 85.50 | 81.59 | 84.94 | -2.401% | 393,058 | -4.085% |
| 2026-05-14 | 87.09 | 87.69 | 85.17 | 87.03 | +1.115% | 335,970 | -6.389% |
| 2026-05-13 | 84.73 | 86.50 | 84.16 | 86.07 | +3.226% | 538,231 | -5.344% |
| 2026-05-12 | 85.24 | 85.32 | 81.35 | 83.38 | -3.618% | 492,362 | -2.291% |
| 2026-05-11 | 85.97 | 87.60 | 83.79 | 86.51 | +1.169% | 290,957 | -5.826% |
| 2026-05-08 | 85.13 | 86.61 | 83.86 | 85.51 | +2.065% | 245,347 | -4.725% |
| 2026-05-07 | 86.55 | 87.20 | 83.04 | 83.78 | -3.256% | 498,871 | -2.757% |
| 2026-05-06 | 86.48 | 87.73 | 84.37 | 86.60 | +2.412% | 418,454 | -5.924% |
| 2026-05-05 | 83.62 | 86.59 | 82.98 | 84.56 | +1.916% | 492,721 | -3.654% |
| 2026-05-04 | 84.43 | 84.79 | 80.50 | 82.97 | -1.811% | 954,649 | -1.808% |
| 2026-05-01 | 81.64 | 85.00 | 80.00 | 84.50 | +2.986% | 889,173 | -3.586% |
| 2026-04-30 | 77.82 | 82.48 | 71.06 | 82.05 | +13.329% | 1,000,483 | -0.707% |
| 2026-04-29 | 70.60 | 72.44 | 68.39 | 72.40 | +5.217% | 1,143,845 | +12.528% |
| 2026-04-28 | 68.29 | 69.24 | 66.44 | 68.81 | -0.650% | 637,945 | +18.398% |
| 2026-04-27 | 70.02 | 70.61 | 68.42 | 69.26 | -0.374% | 387,264 | +17.629% |
| 2026-04-24 | 68.09 | 69.81 | 66.46 | 69.52 | +2.840% | 339,868 | +17.189% |
| 2026-04-23 | 66.46 | 67.87 | 65.39 | 67.60 | +2.611% | 278,438 | +20.518% |
| 2026-04-22 | 66.57 | 66.93 | 65.14 | 65.88 | -0.438% | 210,835 | +23.664% |
| 2026-04-21 | 65.82 | 67.07 | 65.82 | 66.17 | +0.669% | 349,201 | +23.122% |
| 2026-04-20 | 65.30 | 66.47 | 65.30 | 65.73 | +1.045% | 298,206 | +23.946% |
| 2026-04-17 | 64.44 | 66.01 | 64.04 | 65.05 | +2.765% | 289,567 | +25.242% |
| 2026-04-16 | 61.83 | 63.65 | 61.28 | 63.30 | +1.605% | 450,082 | +28.705% |
| 2026-04-15 | 63.23 | 63.67 | 61.60 | 62.30 | -2.382% | 225,735 | +30.770% |
| 2026-04-14 | 65.00 | 65.45 | 63.70 | 63.82 | -1.634% | 224,815 | +27.656% |
| 2026-04-13 | 63.00 | 64.96 | 62.69 | 64.88 | +2.984% | 273,867 | +25.570% |
| 2026-04-10 | 62.89 | 63.35 | 62.31 | 63.00 | +1.302% | 230,821 | +29.317% |
| 2026-04-09 | 60.64 | 62.98 | 60.27 | 62.19 | +2.776% | 468,722 | +31.002% |
| 2026-04-08 | 59.76 | 61.34 | 59.76 | 60.51 | +6.102% | 328,154 | +34.639% |
| 2026-04-07 | 55.64 | 57.04 | 55.53 | 57.03 | +2.113% | 346,640 | +42.855% |
| 2026-04-06 | 56.58 | 57.06 | 55.11 | 55.85 | -1.273% | 186,136 | +45.873% |
| 2026-04-02 | 56.06 | 57.82 | 55.76 | 56.57 | -1.257% | 234,747 | +44.016% |
| 2026-04-01 | 56.52 | 58.40 | 56.52 | 57.29 | +2.194% | 253,427 | +42.206% |
| 2026-03-31 | 54.26 | 56.87 | 54.13 | 56.06 | +4.726% | 370,956 | +45.326% |
| 2026-03-30 | 56.54 | 56.54 | 53.36 | 53.53 | -3.740% | 256,531 | +52.195% |
| 2026-03-27 | 55.92 | 56.53 | 55.18 | 55.61 | -1.138% | 241,415 | +46.502% |
| 2026-03-26 | 57.96 | 58.61 | 56.16 | 56.25 | -4.709% | 338,163 | +44.836% |
| 2026-03-25 | 60.07 | 60.28 | 58.74 | 59.03 | -0.790% | 373,544 | +38.015% |
| 2026-03-24 | 56.56 | 60.07 | 56.56 | 59.50 | +4.313% | 518,691 | +36.924% |
| 2026-03-23 | 56.11 | 57.50 | 55.48 | 57.04 | +5.571% | 384,579 | +42.830% |
| 2026-03-20 | 55.98 | 55.98 | 53.95 | 54.03 | -3.604% | 1,473,003 | +50.787% |
| 2026-03-19 | 53.37 | 56.47 | 53.32 | 56.05 | +2.995% | 345,918 | +45.352% |
| 2026-03-18 | 54.25 | 54.88 | 53.86 | 54.42 | +0.074% | 403,188 | +49.706% |
| 2026-03-17 | 54.85 | 55.14 | 53.84 | 54.38 | +0.388% | 229,226 | +49.816% |
| 2026-03-16 | 54.42 | 55.41 | 53.88 | 54.17 | +1.785% | 802,476 | +50.397% |
| 2026-03-13 | 54.00 | 54.61 | 52.83 | 53.22 | -1.023% | 299,329 | +53.082% |
| 2026-03-12 | 53.82 | 54.62 | 52.93 | 53.77 | -1.880% | 337,403 | +51.516% |
| 2026-03-11 | 53.89 | 55.91 | 53.32 | 54.80 | +0.939% | 333,800 | +48.668% |
| 2026-03-10 | 54.04 | 55.99 | 54.04 | 54.29 | +0.649% | 410,943 | +50.064% |
| 2026-03-09 | 51.83 | 54.08 | 50.75 | 53.94 | +1.985% | 353,149 | +51.038% |
| 2026-03-06 | 53.32 | 54.19 | 52.66 | 52.89 | -3.889% | 403,772 | +54.037% |
| 2026-03-05 | 56.62 | 57.01 | 54.25 | 55.03 | -4.029% | 243,661 | +48.047% |
| 2026-03-04 | 57.00 | 57.91 | 56.04 | 57.34 | +2.210% | 246,854 | +42.082% |
| 2026-03-03 | 56.43 | 56.93 | 55.01 | 56.10 | -3.774% | 281,507 | +45.223% |
| 2026-03-02 | 57.11 | 58.45 | 56.71 | 58.30 | +0.848% | 319,646 | +39.743% |
| 2026-02-27 | 57.93 | 58.43 | 57.21 | 57.81 | -2.315% | 490,856 | +40.927% |
| 2026-02-26 | 59.95 | 60.45 | 57.22 | 59.18 | -1.955% | 282,968 | +37.665% |
| 2026-02-25 | 60.07 | 60.75 | 59.01 | 60.36 | +1.292% | 255,937 | +34.973% |
| 2026-02-24 | 58.14 | 61.12 | 58.14 | 59.59 | +3.097% | 406,559 | +36.718% |
| 2026-02-23 | 58.46 | 58.46 | 56.94 | 57.80 | -0.993% | 252,399 | +40.952% |
| 2026-02-20 | 57.28 | 58.90 | 57.10 | 58.38 | +1.832% | 304,487 | +39.551% |
| 2026-02-19 | 57.04 | 57.38 | 56.20 | 57.33 | 0.000% | 296,568 | +42.107% |
| 2026-02-18 | 57.69 | 58.75 | 56.85 | 57.33 | -1.257% | 238,603 | +42.107% |
| 2026-02-17 | 59.03 | 59.18 | 57.63 | 58.06 | -1.975% | 173,541 | +40.320% |
| 2026-02-13 | 58.50 | 60.08 | 57.65 | 59.23 | +1.421% | 296,470 | +37.549% |
| 2026-02-12 | 59.53 | 60.51 | 57.20 | 58.40 | -0.899% | 310,541 | +39.503% |
| 2026-02-11 | 59.42 | 59.97 | 57.74 | 58.93 | +1.133% | 322,641 | +38.249% |
| 2026-02-10 | 58.81 | 59.34 | 58.12 | 58.27 | -0.918% | 303,796 | +39.815% |
| 2026-02-09 | 58.34 | 59.11 | 57.93 | 58.81 | +0.875% | 443,120 | +38.531% |
| 2026-02-06 | 56.26 | 58.92 | 56.26 | 58.30 | +4.089% | 295,230 | +39.743% |
| 2026-02-05 | 55.71 | 56.82 | 55.01 | 56.01 | +0.054% | 261,623 | +45.456% |
| 2026-02-04 | 57.29 | 59.50 | 54.61 | 55.98 | -0.071% | 649,390 | +45.534% |
| 2026-02-03 | 54.10 | 56.25 | 53.89 | 56.02 | +3.972% | 561,997 | +45.430% |
| 2026-02-02 | 51.80 | 54.36 | 51.80 | 53.88 | +3.337% | 311,494 | +51.206% |
| 2026-01-30 | 51.39 | 52.84 | 51.19 | 52.14 | +0.618% | 425,593 | +56.252% |
| 2026-01-29 | 49.91 | 51.88 | 49.84 | 51.82 | +4.098% | 251,949 | +57.217% |
| 2026-01-28 | 49.41 | 50.13 | 48.97 | 49.78 | +1.592% | 369,949 | +63.660% |
| 2026-01-27 | 49.01 | 49.68 | 48.95 | 49.00 | -0.568% | 149,245 | +66.265% |
| 2026-01-26 | 49.25 | 49.47 | 48.56 | 49.28 | +0.081% | 195,070 | +65.321% |
| 2026-01-23 | 50.82 | 50.82 | 48.28 | 49.24 | -3.527% | 195,784 | +65.455% |
| 2026-01-22 | 52.35 | 52.53 | 50.69 | 51.04 | -1.009% | 293,476 | +59.620% |
| 2026-01-21 | 50.15 | 51.95 | 49.76 | 51.56 | +4.078% | 255,198 | +58.010% |
| 2026-01-20 | 48.56 | 50.30 | 48.53 | 49.54 | +0.101% | 226,872 | +64.453% |
| 2026-01-16 | 49.73 | 49.84 | 48.54 | 49.49 | -0.081% | 235,751 | +64.619% |
| 2026-01-15 | 48.70 | 49.99 | 48.70 | 49.53 | +3.123% | 209,399 | +64.486% |
| 2026-01-14 | 47.76 | 48.70 | 47.27 | 48.03 | +0.840% | 162,216 | +69.623% |
| 2026-01-13 | 46.44 | 47.87 | 45.80 | 47.63 | +3.589% | 209,567 | +71.048% |
| 2026-01-12 | 44.75 | 46.18 | 44.61 | 45.98 | +2.064% | 222,621 | +77.186% |
| 2026-01-09 | 44.49 | 45.40 | 44.38 | 45.05 | +1.281% | 160,402 | +80.844% |
| 2026-01-08 | 44.44 | 44.56 | 43.52 | 44.48 | -0.269% | 179,044 | +83.161% |
| 2026-01-07 | 45.00 | 45.30 | 44.23 | 44.60 | -1.610% | 181,602 | +82.668% |
| 2026-01-06 | 43.92 | 45.37 | 43.01 | 45.33 | +2.441% | 165,517 | +79.726% |
| 2026-01-05 | 44.30 | 45.12 | 43.70 | 44.25 | +0.797% | 222,047 | +84.113% |
| 2026-01-02 | 43.13 | 43.98 | 43.04 | 43.90 | +2.666% | 199,119 | +85.581% |
| 2025-12-31 | 43.60 | 43.60 | 42.68 | 42.76 | -2.016% | 211,553 | +90.529% |
| 2025-12-30 | 44.33 | 44.33 | 43.63 | 43.64 | -1.844% | 174,245 | +86.687% |
| 2025-12-29 | 44.63 | 44.73 | 44.18 | 44.46 | -0.692% | 161,732 | +83.243% |
| 2025-12-26 | 45.02 | 45.43 | 44.73 | 44.77 | -0.245% | 143,817 | +81.975% |
| 2025-12-24 | 44.95 | 45.36 | 44.50 | 44.88 | +0.448% | 193,941 | +81.529% |
| 2025-12-23 | 44.35 | 45.04 | 44.35 | 44.68 | +0.179% | 214,125 | +82.341% |
| 2025-12-22 | 45.05 | 45.27 | 44.23 | 44.60 | +0.180% | 422,823 | +82.668% |
| 2025-12-19 | 43.96 | 44.88 | 43.96 | 44.52 | +1.320% | 1,535,736 | +82.996% |
| 2025-12-18 | 44.83 | 44.83 | 43.70 | 43.94 | -0.543% | 414,388 | +85.412% |
| 2025-12-17 | 46.21 | 46.42 | 43.82 | 44.18 | -3.114% | 405,066 | +84.405% |
| 2025-12-16 | 46.92 | 47.31 | 45.46 | 45.60 | -3.390% | 525,225 | +78.662% |
| 2025-12-15 | 47.55 | 47.96 | 47.02 | 47.20 | -0.965% | 353,012 | +72.606% |
| 2025-12-12 | 49.05 | 49.05 | 47.40 | 47.66 | -3.051% | 293,952 | +70.940% |
| 2025-12-11 | 48.68 | 49.45 | 48.14 | 49.16 | -0.020% | 326,972 | +65.724% |
| 2025-12-10 | 46.92 | 49.89 | 46.91 | 49.17 | +3.778% | 259,151 | +65.690% |
| 2025-12-09 | 46.78 | 47.92 | 46.69 | 47.38 | +0.530% | 190,435 | +71.950% |
| 2025-12-08 | 47.34 | 48.10 | 46.94 | 47.13 | +0.362% | 297,946 | +72.862% |
| 2025-12-05 | 46.86 | 47.21 | 46.29 | 46.96 | +0.342% | 236,369 | +73.488% |
| 2025-12-04 | 46.17 | 47.33 | 46.17 | 46.80 | +0.602% | 186,936 | +74.081% |
| 2025-12-03 | 45.89 | 46.68 | 45.11 | 46.52 | +1.883% | 183,727 | +75.129% |
| 2025-12-02 | 45.00 | 45.80 | 44.83 | 45.66 | +1.512% | 187,660 | +78.428% |
| 2025-12-01 | 44.83 | 45.32 | 44.46 | 44.98 | +0.111% | 337,255 | +81.125% |
| 2025-11-28 | 45.40 | 45.40 | 44.59 | 44.93 | +0.045% | 134,158 | +81.327% |
| 2025-11-26 | 44.36 | 45.89 | 44.36 | 44.91 | +0.447% | 408,668 | +81.407% |
| 2025-11-25 | 44.52 | 45.12 | 44.19 | 44.71 | +1.314% | 310,502 | +82.219% |
| 2025-11-24 | 42.69 | 44.23 | 42.69 | 44.13 | +3.446% | 321,965 | +84.614% |
| 2025-11-21 | 42.11 | 43.30 | 41.69 | 42.66 | +1.210% | 344,279 | +90.975% |
| 2025-11-20 | 43.90 | 43.91 | 41.94 | 42.15 | -1.794% | 401,196 | +93.286% |
| 2025-11-19 | 42.48 | 43.61 | 42.44 | 42.92 | +0.988% | 169,227 | +89.818% |
| 2025-11-18 | 42.47 | 42.78 | 42.05 | 42.50 | -0.235% | 207,803 | +91.694% |
| 2025-11-17 | 43.10 | 43.49 | 42.30 | 42.60 | -1.730% | 215,544 | +91.244% |
| 2025-11-14 | 42.45 | 43.57 | 42.10 | 43.35 | +0.347% | 246,013 | +87.935% |
| 2025-11-13 | 45.06 | 45.48 | 42.82 | 43.20 | -4.509% | 413,630 | +88.588% |
| 2025-11-12 | 45.19 | 45.80 | 45.11 | 45.24 | +0.422% | 304,554 | +80.084% |
| 2025-11-11 | 44.78 | 45.12 | 44.35 | 45.05 | +0.044% | 250,328 | +80.844% |
| 2025-11-10 | 44.90 | 45.13 | 43.65 | 45.03 | +2.063% | 255,068 | +80.924% |
| 2025-11-07 | 45.00 | 45.04 | 43.90 | 44.12 | -2.755% | 269,141 | +84.655% |
| 2025-11-06 | 46.62 | 46.85 | 45.36 | 45.37 | -2.848% | 544,364 | +79.568% |
| 2025-11-05 | 45.39 | 47.32 | 43.05 | 46.70 | +8.605% | 445,572 | +74.454% |
| 2025-11-04 | 43.16 | 44.27 | 42.75 | 43.00 | -2.273% | 336,056 | +89.465% |
| 2025-11-03 | 43.95 | 44.29 | 42.77 | 44.00 | +0.411% | 442,243 | +85.159% |
| 2025-10-31 | 43.33 | 43.87 | 42.77 | 43.82 | +0.620% | 343,804 | +85.920% |
| 2025-10-30 | 43.44 | 44.49 | 43.23 | 43.55 | -0.525% | 457,587 | +87.072% |
| 2025-10-29 | 42.85 | 44.50 | 42.80 | 43.78 | +2.481% | 443,836 | +86.090% |
| 2025-10-28 | 41.95 | 42.78 | 41.73 | 42.72 | +1.017% | 197,095 | +90.707% |
| 2025-10-27 | 42.85 | 43.09 | 42.22 | 42.29 | -0.353% | 209,599 | +92.646% |
| 2025-10-24 | 43.00 | 43.05 | 42.30 | 42.44 | -0.492% | 111,270 | +91.965% |
| 2025-10-23 | 42.02 | 42.93 | 41.88 | 42.65 | +1.282% | 225,817 | +91.020% |
| 2025-10-22 | 42.62 | 42.87 | 41.94 | 42.11 | -0.661% | 298,123 | +93.469% |
| 2025-10-21 | 42.37 | 42.95 | 42.02 | 42.39 | -0.888% | 289,463 | +92.192% |
| 2025-10-20 | 42.29 | 43.12 | 42.09 | 42.77 | +2.028% | 225,450 | +90.484% |
| 2025-10-17 | 41.46 | 42.60 | 41.30 | 41.92 | +1.378% | 422,778 | +94.346% |
| 2025-10-16 | 40.15 | 41.62 | 39.67 | 41.35 | +3.375% | 348,772 | +97.025% |
| 2025-10-15 | 38.20 | 40.10 | 38.20 | 40.00 | +5.904% | 277,865 | +103.675% |
| 2025-10-14 | 36.29 | 38.05 | 36.29 | 37.77 | +2.026% | 154,673 | +115.700% |
| 2025-10-13 | 36.99 | 37.34 | 36.36 | 37.02 | +2.919% | 165,431 | +120.070% |
| 2025-10-10 | 37.61 | 37.84 | 35.91 | 35.97 | -4.208% | 174,326 | +126.494% |
| 2025-10-09 | 38.09 | 38.09 | 37.18 | 37.55 | -1.495% | 164,352 | +116.964% |
| 2025-10-08 | 37.52 | 38.24 | 37.23 | 38.12 | +2.034% | 132,329 | +113.720% |
| 2025-10-07 | 38.72 | 38.86 | 37.13 | 37.36 | -3.187% | 149,910 | +118.067% |
| 2025-10-06 | 38.76 | 39.03 | 38.16 | 38.59 | +1.180% | 174,978 | +111.117% |
| 2025-10-03 | 38.68 | 39.37 | 38.03 | 38.14 | -1.089% | 191,819 | +113.608% |
| 2025-10-02 | 38.51 | 38.69 | 38.15 | 38.56 | +0.942% | 172,391 | +111.281% |
| 2025-10-01 | 38.06 | 38.44 | 38.00 | 38.20 | -0.908% | 198,481 | +113.272% |
| 2025-09-30 | 37.94 | 38.58 | 37.90 | 38.55 | +1.341% | 182,022 | +111.336% |
| 2025-09-29 | 38.82 | 39.02 | 37.70 | 38.04 | -1.553% | 219,434 | +114.169% |
| 2025-09-26 | 38.42 | 38.80 | 38.13 | 38.64 | +0.599% | 167,359 | +110.844% |
| 2025-09-25 | 38.97 | 39.27 | 38.19 | 38.41 | -2.956% | 223,697 | +112.106% |
| 2025-09-24 | 40.10 | 40.25 | 39.47 | 39.58 | -1.174% | 150,478 | +105.836% |
| 2025-09-23 | 40.63 | 41.31 | 39.98 | 40.05 | -0.522% | 265,218 | +103.421% |
| 2025-09-22 | 40.39 | 40.55 | 40.01 | 40.26 | +0.324% | 224,835 | +102.360% |
| 2025-09-19 | 40.90 | 41.01 | 39.96 | 40.13 | -1.618% | 1,974,163 | +103.015% |
| 2025-09-18 | 39.84 | 40.93 | 39.53 | 40.79 | +3.818% | 266,688 | +99.730% |
| 2025-09-17 | 39.69 | 40.23 | 39.13 | 39.29 | -1.008% | 262,874 | +107.356% |
| 2025-09-16 | 39.93 | 39.93 | 39.05 | 39.69 | +0.025% | 236,185 | +105.266% |
| 2025-09-15 | 39.21 | 39.95 | 38.97 | 39.68 | +1.250% | 265,630 | +105.318% |
| 2025-09-12 | 39.98 | 39.98 | 39.17 | 39.19 | -2.294% | 172,416 | +107.885% |
| 2025-09-11 | 39.64 | 40.30 | 39.64 | 40.11 | +0.476% | 196,263 | +103.116% |
| 2025-09-10 | 39.16 | 39.92 | 39.03 | 39.92 | +2.307% | 173,283 | +104.083% |
| 2025-09-09 | 40.04 | 40.13 | 38.87 | 39.02 | -2.645% | 183,322 | +108.790% |
| 2025-09-08 | 40.50 | 40.50 | 39.88 | 40.08 | -0.743% | 237,365 | +103.268% |
| 2025-09-05 | 40.52 | 41.39 | 39.99 | 40.38 | +0.323% | 164,242 | +101.758% |
| 2025-09-04 | 39.25 | 40.25 | 39.24 | 40.25 | +2.783% | 206,289 | +102.410% |
| 2025-09-03 | 39.49 | 39.85 | 38.89 | 39.16 | -2.490% | 207,226 | +108.044% |
| 2025-09-02 | 39.84 | 40.35 | 39.60 | 40.16 | -1.059% | 225,456 | +102.864% |
| 2025-08-29 | 41.39 | 41.41 | 40.32 | 40.59 | -2.098% | 158,796 | +100.714% |
| 2025-08-28 | 41.49 | 41.52 | 41.05 | 41.46 | +0.704% | 180,897 | +96.503% |
| 2025-08-27 | 40.86 | 41.22 | 40.69 | 41.17 | +0.537% | 153,930 | +97.887% |
| 2025-08-26 | 40.95 | 41.49 | 40.83 | 40.95 | +0.171% | 257,691 | +98.950% |
| 2025-08-25 | 40.42 | 41.09 | 40.42 | 40.88 | +0.492% | 249,114 | +99.291% |
| 2025-08-22 | 38.81 | 40.78 | 38.79 | 40.68 | +5.938% | 203,142 | +100.270% |
| 2025-08-21 | 38.17 | 38.57 | 37.73 | 38.40 | +0.418% | 195,336 | +112.161% |
| 2025-08-20 | 38.79 | 39.02 | 38.05 | 38.24 | -1.974% | 151,203 | +113.049% |
| 2025-08-19 | 39.46 | 39.87 | 38.62 | 39.01 | -1.564% | 248,113 | +108.844% |
| 2025-08-18 | 38.99 | 39.73 | 38.99 | 39.63 | +1.511% | 226,968 | +105.577% |
| 2025-08-15 | 39.85 | 39.87 | 38.48 | 39.04 | -2.131% | 204,099 | +108.683% |
| 2025-08-14 | 40.12 | 40.27 | 39.33 | 39.89 | -1.652% | 294,620 | +104.237% |
| 2025-08-13 | 39.84 | 40.56 | 39.39 | 40.56 | +2.218% | 511,991 | +100.863% |
| 2025-08-12 | 38.31 | 39.78 | 37.94 | 39.68 | +4.697% | 315,379 | +105.318% |
| 2025-08-11 | 38.47 | 38.57 | 37.62 | 37.90 | -1.353% | 334,153 | +114.960% |
| 2025-08-08 | 38.60 | 38.92 | 38.41 | 38.42 | +0.261% | 301,895 | +112.051% |
| 2025-08-07 | 39.05 | 39.05 | 38.05 | 38.32 | -0.854% | 342,983 | +112.604% |
| 2025-08-06 | 38.86 | 39.22 | 38.55 | 38.65 | -1.176% | 375,047 | +110.789% |
| 2025-08-05 | 39.67 | 40.10 | 38.92 | 39.11 | -1.237% | 334,013 | +108.310% |
| 2025-08-04 | 37.85 | 39.70 | 37.77 | 39.60 | +5.012% | 316,214 | +105.732% |
| 2025-08-01 | 38.31 | 38.50 | 37.51 | 37.71 | -2.052% | 415,361 | +116.043% |
| 2025-07-31 | 37.48 | 38.57 | 34.44 | 38.50 | -1.936% | 816,240 | +111.610% |
| 2025-07-30 | 40.32 | 40.59 | 38.84 | 39.26 | -2.314% | 269,973 | +107.514% |
| 2025-07-29 | 39.69 | 40.55 | 39.65 | 40.19 | +2.709% | 243,186 | +102.712% |
| 2025-07-28 | 38.98 | 39.40 | 38.93 | 39.13 | +0.565% | 184,089 | +108.203% |
| 2025-07-25 | 38.72 | 39.10 | 38.55 | 38.91 | +0.882% | 156,969 | +109.381% |
| 2025-07-24 | 40.32 | 40.32 | 38.47 | 38.57 | -4.624% | 272,020 | +111.226% |
| 2025-07-23 | 39.81 | 40.51 | 39.35 | 40.44 | +2.147% | 179,362 | +101.459% |
| 2025-07-22 | 39.60 | 39.92 | 39.10 | 39.59 | -0.628% | 211,459 | +105.784% |
| 2025-07-21 | 39.42 | 39.98 | 39.35 | 39.84 | +1.091% | 180,274 | +104.493% |
| 2025-07-18 | 40.10 | 40.10 | 39.32 | 39.41 | -1.179% | 179,546 | +106.724% |
| 2025-07-17 | 38.93 | 40.38 | 38.93 | 39.88 | +1.787% | 267,588 | +104.288% |
| 2025-07-16 | 39.01 | 39.39 | 38.50 | 39.18 | +0.823% | 215,983 | +107.938% |
| 2025-07-15 | 39.96 | 39.99 | 38.85 | 38.86 | -1.794% | 213,377 | +109.650% |
| 2025-07-14 | 39.64 | 39.86 | 39.27 | 39.57 | -0.503% | 144,649 | +105.888% |
| 2025-07-11 | 40.13 | 40.13 | 39.68 | 39.77 | -1.462% | 175,960 | +104.853% |
| 2025-07-10 | 40.19 | 40.69 | 40.01 | 40.36 | +0.523% | 157,819 | +101.858% |
| 2025-07-09 | 40.06 | 40.30 | 39.55 | 40.15 | +0.475% | 108,055 | +102.914% |
| 2025-07-08 | 40.12 | 40.25 | 39.72 | 39.96 | +0.858% | 201,227 | +103.879% |
| 2025-07-07 | 39.78 | 40.22 | 39.41 | 39.62 | -1.736% | 180,090 | +105.628% |
| 2025-07-03 | 40.34 | 40.60 | 40.24 | 40.32 | +0.750% | 161,353 | +102.059% |
| 2025-07-02 | 38.77 | 40.07 | 38.77 | 40.02 | +3.224% | 220,785 | +103.573% |
| 2025-07-01 | 38.47 | 39.32 | 38.01 | 38.77 | -0.155% | 263,667 | +110.137% |
| 2025-06-30 | 39.39 | 39.39 | 38.70 | 38.83 | -1.146% | 292,422 | +109.812% |
| 2025-06-27 | 39.44 | 39.77 | 38.79 | 39.28 | -0.203% | 377,785 | +107.408% |
| 2025-06-26 | 38.75 | 39.45 | 38.72 | 39.36 | +1.890% | 196,613 | +106.987% |
| 2025-06-25 | 38.63 | 39.46 | 38.52 | 38.63 | 0.000% | 332,937 | +110.898% |
| 2025-06-24 | 37.95 | 38.80 | 37.90 | 38.63 | +2.657% | 264,492 | +110.898% |
| 2025-06-23 | 37.03 | 37.65 | 36.65 | 37.63 | +1.347% | 309,998 | +116.503% |
| 2025-06-20 | 37.96 | 38.07 | 37.05 | 37.13 | -1.538% | 1,106,022 | +119.418% |
| 2025-06-18 | 37.92 | 38.41 | 37.66 | 37.71 | -0.841% | 288,906 | +116.043% |
| 2025-06-17 | 37.97 | 38.91 | 37.87 | 38.03 | -0.341% | 229,548 | +114.226% |
| 2025-06-16 | 37.72 | 38.48 | 37.72 | 38.16 | +2.223% | 204,166 | +113.496% |
| 2025-06-13 | 37.68 | 38.09 | 37.05 | 37.33 | -2.175% | 316,815 | +118.243% |
| 2025-06-12 | 37.70 | 38.41 | 37.64 | 38.16 | -0.287% | 178,938 | +113.496% |
| 2025-06-11 | 38.70 | 38.76 | 38.19 | 38.27 | -0.235% | 205,884 | +112.882% |
| 2025-06-10 | 38.68 | 38.74 | 38.22 | 38.36 | +0.261% | 196,790 | +112.383% |
| 2025-06-09 | 38.29 | 38.51 | 37.84 | 38.26 | +1.137% | 246,673 | +112.938% |
| 2025-06-06 | 38.10 | 38.10 | 37.62 | 37.83 | +1.096% | 127,138 | +115.358% |
| 2025-06-05 | 37.25 | 37.78 | 36.90 | 37.42 | +0.781% | 233,408 | +117.718% |
| 2025-06-04 | 37.63 | 37.75 | 37.12 | 37.13 | -1.145% | 180,903 | +119.418% |
| 2025-06-03 | 36.51 | 37.67 | 36.45 | 37.56 | +3.045% | 215,608 | +116.906% |
| 2025-06-02 | 36.45 | 36.53 | 36.05 | 36.45 | -0.192% | 184,871 | +123.512% |
| 2025-05-30 | 36.34 | 36.61 | 35.62 | 36.52 | -0.164% | 236,416 | +123.083% |
| 2025-05-29 | 36.86 | 36.86 | 36.17 | 36.58 | +0.302% | 186,536 | +122.717% |
| 2025-05-28 | 37.03 | 37.03 | 36.29 | 36.47 | -1.192% | 162,465 | +123.389% |
| 2025-05-27 | 36.37 | 37.07 | 36.08 | 36.91 | +3.014% | 236,494 | +120.726% |
| 2025-05-23 | 35.31 | 35.97 | 35.01 | 35.83 | -1.213% | 177,294 | +127.379% |
| 2025-05-22 | 36.32 | 36.73 | 36.14 | 36.27 | -0.330% | 173,249 | +124.621% |
| 2025-05-21 | 36.55 | 37.12 | 36.27 | 36.39 | -1.967% | 189,282 | +123.880% |
| 2025-05-20 | 36.56 | 37.32 | 36.56 | 37.12 | +0.270% | 193,198 | +119.477% |
| 2025-05-19 | 36.85 | 37.47 | 36.59 | 37.02 | -1.201% | 264,917 | +120.070% |
| 2025-05-16 | 37.19 | 37.57 | 36.84 | 37.47 | +0.889% | 202,311 | +117.427% |
| 2025-05-15 | 36.98 | 37.36 | 36.89 | 37.14 | -0.429% | 272,142 | +119.359% |
| 2025-05-14 | 37.33 | 37.92 | 37.00 | 37.30 | +0.377% | 266,343 | +118.418% |
| 2025-05-13 | 36.97 | 37.55 | 36.67 | 37.16 | +1.697% | 185,325 | +119.241% |
| 2025-05-12 | 36.44 | 37.12 | 36.19 | 36.54 | +4.430% | 294,252 | +122.961% |
| 2025-05-09 | 35.25 | 35.44 | 34.93 | 34.99 | +0.517% | 276,821 | +132.838% |
| 2025-05-08 | 35.22 | 35.73 | 34.75 | 34.81 | +0.433% | 291,642 | +134.042% |
| 2025-05-07 | 34.98 | 35.00 | 34.37 | 34.66 | +0.668% | 248,117 | +135.055% |
| 2025-05-06 | 34.28 | 34.55 | 33.69 | 34.43 | -0.778% | 273,169 | +136.625% |
| 2025-05-05 | 34.08 | 35.23 | 34.08 | 34.70 | -0.459% | 446,344 | +134.784% |
| 2025-05-02 | 34.18 | 35.25 | 34.18 | 34.86 | +3.534% | 363,921 | +133.706% |
| 2025-05-01 | 32.86 | 33.98 | 32.73 | 33.67 | +3.504% | 476,018 | +141.966% |
| 2025-04-30 | 36.13 | 36.51 | 32.11 | 32.53 | -14.999% | 875,900 | +150.446% |
| 2025-04-29 | 37.78 | 38.35 | 37.51 | 38.27 | +0.420% | 282,931 | +112.882% |
| 2025-04-28 | 38.07 | 38.35 | 37.55 | 38.11 | -0.314% | 284,665 | +113.776% |
| 2025-04-25 | 37.24 | 38.24 | 37.16 | 38.23 | +1.433% | 210,305 | +113.105% |
| 2025-04-24 | 37.00 | 37.73 | 37.00 | 37.69 | +2.530% | 267,674 | +116.158% |
| 2025-04-23 | 37.26 | 38.00 | 36.54 | 36.76 | +3.114% | 358,659 | +121.627% |
| 2025-04-22 | 35.47 | 35.95 | 35.09 | 35.65 | 0.000% | 254,506 | +128.527% |