CNK
Cinemark Holdings, Inc.
stockNYSE
At CloseOct 28, 2026 3:59:55 PM EDT
39.03USD-1.265%(-0.50)1,108,740
CNK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.49 | 39.53 | 38.68 | 39.03 | -1.265% | 1,108,740 | 0.000% |
| 2026-10-27 | 39.16 | 39.91 | 38.79 | 39.53 | +1.411% | 2,078,749 | -1.265% |
| 2026-10-26 | 39.46 | 40.00 | 38.68 | 38.98 | -1.715% | 1,117,715 | +0.128% |
| 2026-10-23 | 39.24 | 40.35 | 39.10 | 39.66 | +0.126% | 1,545,407 | -1.589% |
| 2026-10-22 | 40.19 | 40.53 | 39.37 | 39.61 | -0.777% | 1,967,290 | -1.464% |
| 2026-10-21 | 39.98 | 40.35 | 39.63 | 39.92 | -0.573% | 2,164,416 | -2.229% |
| 2026-10-20 | 39.09 | 40.35 | 39.09 | 40.15 | +2.949% | 3,335,856 | -2.790% |
| 2026-10-19 | 38.49 | 39.36 | 38.30 | 39.00 | +1.351% | 2,613,096 | +0.077% |
| 2026-10-16 | 38.67 | 39.79 | 38.44 | 38.48 | -0.104% | 2,468,560 | +1.429% |
| 2026-10-15 | 38.44 | 39.09 | 38.36 | 38.52 | +0.838% | 1,480,360 | +1.324% |
| 2026-10-14 | 37.88 | 38.82 | 37.46 | 38.20 | +0.685% | 1,799,784 | +2.173% |
| 2026-10-13 | 37.19 | 38.45 | 37.16 | 37.94 | +2.902% | 1,479,286 | +2.873% |
| 2026-10-12 | 36.70 | 37.03 | 36.31 | 36.87 | +1.291% | 1,227,617 | +5.858% |
| 2026-10-09 | 36.74 | 37.05 | 36.24 | 36.40 | -1.006% | 947,287 | +7.225% |
| 2026-10-08 | 36.67 | 37.15 | 35.84 | 36.77 | +0.961% | 1,362,204 | +6.146% |
| 2026-10-07 | 35.14 | 36.50 | 35.14 | 36.42 | +3.231% | 1,432,616 | +7.166% |
| 2026-10-06 | 36.02 | 36.28 | 35.09 | 35.28 | -1.918% | 1,722,201 | +10.629% |
| 2026-10-05 | 36.48 | 36.80 | 35.73 | 35.97 | -0.222% | 2,047,390 | +8.507% |
| 2026-10-02 | 36.19 | 36.88 | 35.80 | 36.05 | -0.359% | 1,657,630 | +8.266% |
| 2026-10-01 | 37.16 | 37.41 | 35.70 | 36.18 | -3.003% | 2,203,676 | +7.877% |
| 2026-09-30 | 38.31 | 38.58 | 37.27 | 37.30 | -2.458% | 1,714,649 | +4.638% |
| 2026-09-29 | 38.50 | 38.81 | 37.81 | 38.24 | -0.365% | 2,254,930 | +2.066% |
| 2026-09-28 | 37.65 | 39.07 | 37.26 | 38.38 | +1.615% | 2,715,472 | +1.694% |
| 2026-09-25 | 36.99 | 38.09 | 36.44 | 37.77 | +2.136% | 2,212,914 | +3.336% |
| 2026-09-24 | 35.86 | 37.24 | 35.52 | 36.98 | +3.325% | 2,320,934 | +5.544% |
| 2026-09-23 | 35.71 | 36.54 | 35.68 | 35.79 | -0.251% | 1,861,433 | +9.053% |
| 2026-09-22 | 36.79 | 36.93 | 35.76 | 35.88 | -1.021% | 3,781,341 | +8.779% |
| 2026-09-21 | 35.13 | 36.42 | 35.06 | 36.25 | +3.601% | 3,080,976 | +7.669% |
| 2026-09-18 | 34.51 | 35.05 | 34.33 | 34.99 | +1.362% | 3,113,024 | +11.546% |
| 2026-09-17 | 34.10 | 34.66 | 33.86 | 34.52 | +1.440% | 2,106,444 | +13.065% |
| 2026-09-16 | 33.85 | 34.41 | 33.77 | 34.03 | +0.295% | 1,729,517 | +14.693% |
| 2026-09-15 | 34.68 | 34.95 | 33.70 | 33.93 | -2.584% | 1,993,985 | +15.031% |
| 2026-09-14 | 35.00 | 35.56 | 34.76 | 34.83 | -0.713% | 1,485,634 | +12.059% |
| 2026-09-11 | 35.50 | 35.63 | 34.86 | 35.08 | -0.199% | 1,417,134 | +11.260% |
| 2026-09-10 | 35.25 | 35.91 | 34.85 | 35.15 | -0.566% | 1,532,635 | +11.038% |
| 2026-09-09 | 36.06 | 36.20 | 35.01 | 35.35 | -2.267% | 2,295,420 | +10.410% |
| 2026-09-08 | 34.43 | 36.19 | 34.29 | 36.17 | +3.225% | 2,116,905 | +7.907% |
| 2026-09-04 | 35.02 | 35.65 | 34.84 | 35.04 | +0.143% | 1,480,812 | +11.387% |
| 2026-09-03 | 35.54 | 35.84 | 34.83 | 34.99 | -0.568% | 1,465,659 | +11.546% |
| 2026-09-02 | 35.18 | 36.06 | 35.00 | 35.19 | +1.179% | 3,660,101 | +10.912% |
| 2026-09-01 | 35.50 | 35.61 | 34.71 | 34.78 | -2.331% | 3,563,226 | +12.220% |
| 2026-08-31 | 36.17 | 36.39 | 35.52 | 35.61 | -1.056% | 1,776,348 | +9.604% |
| 2026-08-28 | 36.79 | 37.18 | 35.96 | 35.99 | -1.640% | 2,456,944 | +8.447% |
| 2026-08-27 | 36.70 | 37.12 | 36.13 | 36.59 | -1.375% | 1,628,781 | +6.668% |
| 2026-08-26 | 37.17 | 37.89 | 36.68 | 37.10 | -0.802% | 1,765,566 | +5.202% |
| 2026-08-25 | 38.30 | 38.45 | 37.33 | 37.40 | -2.604% | 1,680,991 | +4.358% |
| 2026-08-24 | 36.94 | 38.83 | 36.80 | 38.40 | +4.918% | 2,991,251 | +1.641% |
| 2026-08-21 | 36.98 | 37.26 | 36.47 | 36.60 | -0.786% | 3,149,143 | +6.639% |
| 2026-08-20 | 37.08 | 37.99 | 36.79 | 36.89 | -1.152% | 1,328,802 | +5.801% |
| 2026-08-19 | 37.02 | 37.84 | 36.80 | 37.32 | +1.689% | 1,711,923 | +4.582% |
| 2026-08-18 | 37.80 | 37.80 | 36.58 | 36.70 | -2.186% | 1,447,375 | +6.349% |
| 2026-08-17 | 37.18 | 37.80 | 37.10 | 37.52 | +0.375% | 1,628,144 | +4.025% |
| 2026-08-14 | 37.25 | 37.55 | 36.86 | 37.38 | -0.743% | 1,928,841 | +4.414% |
| 2026-08-13 | 37.51 | 38.07 | 37.37 | 37.66 | +0.938% | 2,123,587 | +3.638% |
| 2026-08-12 | 36.37 | 37.54 | 36.37 | 37.31 | +1.773% | 2,645,282 | +4.610% |
| 2026-08-11 | 37.30 | 38.02 | 36.57 | 36.66 | -2.887% | 2,087,716 | +6.465% |
| 2026-08-10 | 36.63 | 37.76 | 36.28 | 37.75 | +1.369% | 2,268,439 | +3.391% |
| 2026-08-07 | 37.78 | 37.92 | 36.65 | 37.24 | -1.871% | 2,139,588 | +4.807% |
| 2026-08-06 | 38.06 | 38.24 | 37.58 | 37.95 | +0.477% | 2,217,438 | +2.846% |
| 2026-08-05 | 38.21 | 38.51 | 37.68 | 37.77 | -0.788% | 1,960,949 | +3.336% |
| 2026-08-04 | 37.98 | 38.12 | 37.09 | 38.07 | +0.528% | 4,001,505 | +2.522% |
| 2026-08-03 | 37.00 | 38.98 | 36.88 | 37.87 | +3.498% | 4,397,407 | +3.063% |
| 2026-07-31 | 36.50 | 36.84 | 35.22 | 36.59 | +1.217% | 3,475,857 | +6.668% |
| 2026-07-30 | 36.50 | 37.50 | 34.52 | 36.15 | +3.611% | 4,365,347 | +7.967% |
| 2026-07-29 | 35.35 | 35.50 | 34.63 | 34.89 | -0.485% | 3,649,141 | +11.866% |
| 2026-07-28 | 33.99 | 35.15 | 33.91 | 35.06 | +4.159% | 3,582,122 | +11.323% |
| 2026-07-27 | 32.66 | 33.72 | 32.65 | 33.66 | +2.904% | 2,535,310 | +15.954% |
| 2026-07-24 | 32.79 | 33.62 | 32.56 | 32.71 | +0.061% | 1,562,167 | +19.321% |
| 2026-07-23 | 32.46 | 32.73 | 31.87 | 32.69 | +1.364% | 2,661,166 | +19.394% |
| 2026-07-22 | 31.67 | 32.54 | 31.38 | 32.25 | +2.446% | 2,915,632 | +21.023% |
| 2026-07-21 | 32.05 | 32.16 | 31.16 | 31.48 | -1.440% | 2,332,281 | +23.983% |
| 2026-07-20 | 31.39 | 32.19 | 31.20 | 31.94 | +4.997% | 3,163,626 | +22.198% |
| 2026-07-17 | 30.02 | 30.60 | 29.65 | 30.42 | +1.910% | 2,448,543 | +28.304% |
| 2026-07-16 | 29.30 | 29.98 | 28.50 | 29.85 | +0.067% | 4,021,570 | +30.754% |
| 2026-07-15 | 29.26 | 30.19 | 29.26 | 29.83 | +1.566% | 1,995,426 | +30.841% |
| 2026-07-14 | 28.86 | 29.95 | 28.75 | 29.37 | +0.755% | 2,077,378 | +32.891% |
| 2026-07-13 | 29.22 | 29.52 | 28.63 | 29.15 | +0.379% | 2,187,100 | +33.894% |
| 2026-07-10 | 29.66 | 29.85 | 28.88 | 29.04 | -1.925% | 2,118,505 | +34.401% |
| 2026-07-09 | 30.10 | 30.30 | 29.35 | 29.61 | -0.471% | 2,108,525 | +31.814% |
| 2026-07-08 | 29.17 | 30.31 | 29.11 | 29.75 | +1.122% | 2,303,168 | +31.193% |
| 2026-07-07 | 29.88 | 30.48 | 29.21 | 29.42 | -1.770% | 2,557,898 | +32.665% |
| 2026-07-06 | 30.84 | 31.18 | 29.47 | 29.95 | -5.011% | 4,355,954 | +30.317% |
| 2026-07-02 | 32.35 | 32.35 | 31.19 | 31.53 | -0.536% | 2,218,808 | +23.787% |
| 2026-07-01 | 31.72 | 32.11 | 30.99 | 31.70 | -0.095% | 1,954,856 | +23.123% |
| 2026-06-30 | 32.47 | 32.64 | 31.66 | 31.73 | -2.966% | 1,952,531 | +23.007% |
| 2026-06-29 | 33.00 | 33.08 | 31.95 | 32.70 | -2.213% | 2,228,798 | +19.358% |
| 2026-06-26 | 32.53 | 33.55 | 32.38 | 33.44 | +3.306% | 4,211,172 | +16.717% |
| 2026-06-25 | 33.25 | 33.57 | 32.32 | 32.37 | -2.382% | 1,784,951 | +20.575% |
| 2026-06-24 | 33.85 | 34.05 | 32.95 | 33.16 | -1.923% | 1,168,373 | +17.702% |
| 2026-06-23 | 33.78 | 34.16 | 33.29 | 33.81 | +0.595% | 1,293,207 | +15.439% |
| 2026-06-22 | 34.50 | 34.73 | 33.59 | 33.61 | -0.444% | 1,921,160 | +16.126% |
| 2026-06-18 | 33.22 | 34.23 | 33.01 | 33.76 | +1.963% | 2,340,131 | +15.610% |
| 2026-06-17 | 33.59 | 33.71 | 32.84 | 33.11 | +0.273% | 2,004,892 | +17.880% |
| 2026-06-16 | 32.20 | 33.32 | 32.12 | 33.02 | +2.642% | 2,083,064 | +18.201% |
| 2026-06-15 | 32.51 | 33.21 | 32.05 | 32.17 | -4.822% | 2,645,477 | +21.324% |
| 2026-06-12 | 34.34 | 34.40 | 33.26 | 33.80 | -0.617% | 2,843,797 | +15.473% |
| 2026-06-11 | 33.09 | 34.05 | 32.70 | 34.01 | +2.905% | 3,159,142 | +14.760% |
| 2026-06-10 | 32.34 | 33.59 | 31.92 | 33.05 | +3.217% | 3,616,739 | +18.094% |
| 2026-06-09 | 31.81 | 32.83 | 31.64 | 32.02 | +1.812% | 3,875,009 | +21.893% |
| 2026-06-08 | 31.45 | 31.82 | 31.00 | 31.45 | +0.704% | 2,652,626 | +24.102% |
| 2026-06-05 | 31.05 | 31.48 | 30.86 | 31.23 | +1.363% | 1,695,840 | +24.976% |
| 2026-06-04 | 30.24 | 30.86 | 29.97 | 30.81 | +3.598% | 1,586,372 | +26.680% |
| 2026-06-03 | 30.35 | 30.53 | 29.52 | 29.74 | -2.810% | 2,196,086 | +31.237% |
| 2026-06-02 | 31.00 | 31.00 | 29.34 | 30.60 | -1.386% | 2,310,584 | +27.549% |
| 2026-06-01 | 28.37 | 31.28 | 28.10 | 31.03 | +10.821% | 4,846,406 | +25.782% |
| 2026-05-29 | 27.25 | 28.01 | 27.00 | 28.00 | +2.790% | 2,256,455 | +39.393% |
| 2026-05-28 | 26.91 | 27.37 | 26.91 | 27.24 | +0.221% | 1,215,527 | +43.282% |
| 2026-05-27 | 27.13 | 27.75 | 27.02 | 27.18 | -0.440% | 1,727,929 | +43.598% |
| 2026-05-26 | 26.45 | 27.52 | 26.32 | 27.30 | +3.292% | 1,883,477 | +42.967% |
| 2026-05-22 | 26.64 | 27.34 | 26.26 | 26.43 | -0.639% | 2,247,345 | +47.673% |
| 2026-05-21 | 26.01 | 26.89 | 25.98 | 26.60 | +0.719% | 1,278,467 | +46.729% |
| 2026-05-20 | 26.26 | 26.71 | 26.08 | 26.41 | +0.418% | 1,784,584 | +47.785% |
| 2026-05-19 | 26.74 | 27.02 | 26.14 | 26.30 | -1.975% | 1,759,945 | +48.403% |
| 2026-05-18 | 25.88 | 27.02 | 25.87 | 26.83 | +3.351% | 1,569,419 | +45.471% |
| 2026-05-15 | 26.42 | 26.52 | 25.78 | 25.96 | -1.517% | 1,572,927 | +50.347% |
| 2026-05-14 | 26.43 | 26.98 | 26.34 | 26.36 | +0.266% | 1,107,305 | +48.065% |
| 2026-05-13 | 26.14 | 26.44 | 25.89 | 26.29 | +0.038% | 1,739,051 | +48.459% |
| 2026-05-12 | 26.86 | 27.18 | 26.27 | 26.28 | -1.794% | 1,772,813 | +48.516% |
| 2026-05-11 | 27.24 | 27.57 | 26.57 | 26.76 | -1.109% | 1,958,735 | +45.852% |
| 2026-05-08 | 27.53 | 27.70 | 26.70 | 27.06 | -1.493% | 1,514,480 | +44.235% |
| 2026-05-07 | 27.92 | 28.21 | 27.44 | 27.47 | -0.938% | 1,368,308 | +42.082% |
| 2026-05-06 | 27.30 | 28.18 | 27.30 | 27.73 | +2.704% | 2,336,859 | +40.750% |
| 2026-05-05 | 27.29 | 27.61 | 26.97 | 27.00 | -0.954% | 2,132,597 | +44.556% |
| 2026-05-04 | 27.69 | 29.00 | 27.08 | 27.26 | -1.303% | 3,263,084 | +43.177% |
| 2026-05-01 | 29.11 | 29.82 | 27.39 | 27.62 | -6.436% | 4,793,993 | +41.311% |
| 2026-04-30 | 28.82 | 29.70 | 28.60 | 29.52 | +1.758% | 2,531,616 | +32.215% |
| 2026-04-29 | 28.98 | 29.23 | 28.50 | 29.01 | -0.821% | 1,446,770 | +34.540% |
| 2026-04-28 | 29.68 | 29.68 | 29.07 | 29.25 | -0.645% | 922,829 | +33.436% |
| 2026-04-27 | 29.00 | 29.67 | 28.84 | 29.44 | +3.371% | 2,771,054 | +32.575% |
| 2026-04-24 | 28.34 | 28.60 | 28.07 | 28.48 | -0.420% | 1,404,418 | +37.044% |
| 2026-04-23 | 28.83 | 29.00 | 28.44 | 28.60 | +0.245% | 2,202,483 | +36.469% |
| 2026-04-22 | 28.97 | 29.13 | 28.28 | 28.53 | -1.178% | 1,369,772 | +36.803% |
| 2026-04-21 | 30.27 | 30.55 | 28.77 | 28.87 | -4.594% | 2,542,219 | +35.192% |
| 2026-04-20 | 29.93 | 30.57 | 29.60 | 30.26 | +0.833% | 3,010,032 | +28.982% |
| 2026-04-17 | 30.12 | 30.68 | 29.39 | 30.01 | +0.033% | 2,833,044 | +30.057% |
| 2026-04-16 | 29.51 | 30.18 | 29.32 | 30.00 | +0.334% | 2,606,594 | +30.100% |
| 2026-04-15 | 30.49 | 30.63 | 29.60 | 29.90 | -1.838% | 2,438,657 | +30.535% |
| 2026-04-14 | 30.14 | 30.68 | 30.08 | 30.46 | +0.296% | 2,487,120 | +28.135% |
| 2026-04-13 | 30.01 | 30.64 | 29.98 | 30.37 | 0.000% | 1,199,261 | +28.515% |
| 2026-04-10 | 30.76 | 30.89 | 30.24 | 30.37 | -1.620% | 1,100,183 | +28.515% |
| 2026-04-09 | 29.62 | 31.08 | 29.48 | 30.87 | +3.869% | 1,918,183 | +26.433% |
| 2026-04-08 | 30.79 | 30.95 | 29.60 | 29.72 | -0.535% | 1,871,191 | +31.326% |
| 2026-04-07 | 30.00 | 30.21 | 29.67 | 29.88 | -0.830% | 1,393,349 | +30.622% |
| 2026-04-06 | 29.50 | 30.25 | 29.48 | 30.13 | +3.044% | 2,684,614 | +29.539% |
| 2026-04-02 | 28.54 | 29.44 | 27.55 | 29.24 | +2.453% | 2,602,534 | +33.482% |
| 2026-04-01 | 28.60 | 28.90 | 28.35 | 28.54 | +0.070% | 1,456,514 | +36.755% |
| 2026-03-31 | 27.75 | 28.70 | 27.22 | 28.52 | +2.590% | 1,972,671 | +36.851% |
| 2026-03-30 | 28.02 | 28.28 | 27.67 | 27.80 | -0.927% | 1,916,540 | +40.396% |
| 2026-03-27 | 27.69 | 28.07 | 27.32 | 28.06 | -0.178% | 1,744,839 | +39.095% |
| 2026-03-26 | 27.38 | 28.13 | 27.32 | 28.11 | +1.590% | 1,288,038 | +38.847% |
| 2026-03-25 | 28.29 | 28.40 | 27.51 | 27.67 | -1.705% | 1,441,266 | +41.055% |
| 2026-03-24 | 27.71 | 28.28 | 27.59 | 28.15 | +1.223% | 1,406,681 | +38.650% |
| 2026-03-23 | 26.74 | 28.08 | 26.69 | 27.81 | +5.221% | 2,328,508 | +40.345% |
| 2026-03-20 | 26.55 | 26.95 | 26.17 | 26.43 | +0.228% | 2,657,035 | +47.673% |
| 2026-03-19 | 26.51 | 27.13 | 26.03 | 26.37 | -0.976% | 1,374,951 | +48.009% |
| 2026-03-18 | 26.74 | 27.15 | 26.48 | 26.63 | -0.486% | 1,289,125 | +46.564% |
| 2026-03-17 | 26.50 | 27.02 | 26.20 | 26.76 | +1.402% | 1,361,397 | +45.852% |
| 2026-03-16 | 26.03 | 26.51 | 25.01 | 26.39 | +2.366% | 1,269,777 | +47.897% |
| 2026-03-13 | 25.91 | 26.31 | 25.27 | 25.78 | +0.979% | 1,905,564 | +51.396% |
| 2026-03-12 | 25.91 | 26.19 | 25.41 | 25.53 | -1.845% | 2,795,627 | +52.879% |
| 2026-03-11 | 26.81 | 27.05 | 25.86 | 26.01 | -2.438% | 1,950,733 | +50.058% |
| 2026-03-10 | 26.73 | 27.18 | 26.39 | 26.66 | -1.515% | 1,738,601 | +46.399% |
| 2026-03-09 | 27.56 | 27.74 | 26.43 | 27.07 | -2.098% | 1,989,490 | +44.182% |
| 2026-03-06 | 27.98 | 28.18 | 27.57 | 27.65 | -2.124% | 2,159,477 | +41.157% |
| 2026-03-05 | 28.55 | 28.86 | 28.18 | 28.25 | -1.258% | 1,750,551 | +38.159% |
| 2026-03-04 | 28.76 | 29.16 | 28.25 | 28.61 | -0.244% | 1,894,996 | +36.421% |
| 2026-03-03 | 28.19 | 28.97 | 27.82 | 28.68 | +0.455% | 3,168,289 | +36.088% |
| 2026-03-02 | 27.90 | 28.96 | 27.69 | 28.55 | +1.098% | 4,025,208 | +36.708% |
| 2026-02-27 | 27.48 | 28.73 | 27.13 | 28.24 | +5.689% | 5,658,363 | +38.208% |
| 2026-02-26 | 26.51 | 27.05 | 26.19 | 26.72 | +2.769% | 4,476,232 | +46.070% |
| 2026-02-25 | 25.70 | 26.17 | 25.43 | 26.00 | +1.325% | 1,873,321 | +50.115% |
| 2026-02-24 | 25.98 | 26.20 | 25.38 | 25.66 | -0.927% | 1,934,820 | +52.104% |
| 2026-02-23 | 26.35 | 26.54 | 25.41 | 25.90 | -2.227% | 2,245,227 | +50.695% |
| 2026-02-20 | 26.37 | 26.69 | 25.96 | 26.49 | +0.493% | 1,807,560 | +47.339% |
| 2026-02-19 | 26.94 | 27.66 | 26.35 | 26.36 | -0.189% | 2,517,309 | +48.065% |
| 2026-02-18 | 23.91 | 26.91 | 23.88 | 26.41 | +4.140% | 5,825,984 | +47.785% |
| 2026-02-17 | 25.00 | 25.72 | 24.83 | 25.36 | +1.929% | 4,381,199 | +53.904% |
| 2026-02-13 | 24.78 | 25.37 | 24.40 | 24.88 | +0.080% | 2,788,888 | +56.873% |
| 2026-02-12 | 25.93 | 26.40 | 24.80 | 24.86 | -4.531% | 3,216,847 | +56.999% |
| 2026-02-11 | 25.83 | 26.10 | 25.49 | 26.04 | +1.126% | 1,717,843 | +49.885% |
| 2026-02-10 | 25.92 | 26.24 | 25.71 | 25.75 | -0.271% | 2,560,328 | +51.573% |
| 2026-02-09 | 25.44 | 25.92 | 25.01 | 25.82 | +0.194% | 2,120,367 | +51.162% |
| 2026-02-06 | 25.48 | 25.86 | 25.24 | 25.77 | +1.577% | 1,580,500 | +51.455% |
| 2026-02-05 | 25.21 | 25.65 | 25.05 | 25.37 | +0.675% | 2,225,969 | +53.843% |
| 2026-02-04 | 24.99 | 26.23 | 24.90 | 25.20 | +2.107% | 3,589,340 | +54.881% |
| 2026-02-03 | 24.38 | 25.12 | 24.24 | 24.68 | +0.041% | 2,931,690 | +58.144% |
| 2026-02-02 | 23.57 | 24.74 | 23.53 | 24.67 | +4.181% | 3,543,890 | +58.208% |
| 2026-01-30 | 23.29 | 23.75 | 23.10 | 23.68 | +1.937% | 2,199,674 | +64.823% |
| 2026-01-29 | 23.35 | 23.68 | 23.04 | 23.23 | -1.233% | 1,301,788 | +68.015% |
| 2026-01-28 | 23.22 | 23.64 | 22.99 | 23.52 | +1.730% | 1,211,728 | +65.944% |
| 2026-01-27 | 23.44 | 23.58 | 23.07 | 23.12 | -2.282% | 2,054,625 | +68.815% |
| 2026-01-26 | 23.86 | 23.87 | 23.43 | 23.66 | -1.458% | 1,872,939 | +64.962% |
| 2026-01-23 | 24.10 | 24.49 | 23.86 | 24.01 | -0.456% | 1,400,472 | +62.557% |
| 2026-01-22 | 23.81 | 24.50 | 23.73 | 24.12 | -0.248% | 1,914,546 | +61.816% |
| 2026-01-21 | 24.62 | 24.81 | 23.57 | 24.18 | -1.507% | 3,225,706 | +61.414% |
| 2026-01-20 | 24.17 | 24.64 | 23.61 | 24.55 | +2.591% | 3,394,982 | +58.982% |
| 2026-01-16 | 25.00 | 25.43 | 23.71 | 23.93 | -2.167% | 3,537,400 | +63.101% |
| 2026-01-15 | 24.01 | 24.91 | 23.52 | 24.46 | +1.578% | 4,415,821 | +59.567% |
| 2026-01-14 | 23.28 | 24.25 | 23.12 | 24.08 | +4.288% | 2,806,271 | +62.085% |
| 2026-01-13 | 23.65 | 23.77 | 23.05 | 23.09 | -3.187% | 2,192,852 | +69.034% |
| 2026-01-12 | 22.50 | 23.92 | 22.39 | 23.85 | +6.142% | 4,750,130 | +63.648% |
| 2026-01-09 | 22.69 | 22.88 | 22.12 | 22.47 | -1.187% | 2,404,252 | +73.698% |
| 2026-01-08 | 22.55 | 23.01 | 22.44 | 22.74 | +0.843% | 3,007,970 | +71.636% |
| 2026-01-07 | 23.10 | 23.10 | 21.91 | 22.55 | -0.923% | 3,244,203 | +73.082% |
| 2026-01-06 | 23.05 | 23.19 | 22.53 | 22.76 | -0.914% | 3,624,198 | +71.485% |
| 2026-01-05 | 23.65 | 23.65 | 22.51 | 22.97 | -2.380% | 3,877,126 | +69.917% |
| 2026-01-02 | 23.23 | 23.55 | 22.71 | 23.53 | +1.248% | 2,542,293 | +65.873% |
| 2025-12-31 | 23.22 | 23.46 | 23.00 | 23.24 | +0.129% | 2,412,075 | +67.943% |
| 2025-12-30 | 23.05 | 23.35 | 22.59 | 23.21 | +0.433% | 2,277,365 | +68.160% |
| 2025-12-29 | 22.85 | 23.15 | 22.58 | 23.11 | +1.094% | 1,911,818 | +68.888% |
| 2025-12-26 | 22.76 | 22.92 | 22.44 | 22.86 | +0.705% | 1,764,297 | +70.735% |
| 2025-12-24 | 22.72 | 22.90 | 22.52 | 22.70 | -0.088% | 788,508 | +71.938% |
| 2025-12-23 | 22.73 | 23.21 | 22.49 | 22.72 | +1.203% | 2,796,062 | +71.787% |
| 2025-12-22 | 22.31 | 22.52 | 21.86 | 22.45 | +0.808% | 3,064,384 | +73.853% |
| 2025-12-19 | 21.70 | 22.87 | 21.65 | 22.27 | +1.550% | 5,108,868 | +75.258% |
| 2025-12-18 | 23.02 | 23.50 | 21.60 | 21.93 | -6.641% | 6,149,154 | +77.975% |
| 2025-12-17 | 23.57 | 23.93 | 23.16 | 23.49 | -1.344% | 3,092,001 | +66.156% |
| 2025-12-16 | 23.85 | 24.16 | 23.56 | 23.81 | -0.084% | 2,859,090 | +63.923% |
| 2025-12-15 | 24.25 | 24.58 | 23.57 | 23.83 | -3.327% | 3,567,967 | +63.785% |
| 2025-12-12 | 24.98 | 25.20 | 24.41 | 24.65 | -1.597% | 3,574,552 | +58.337% |
| 2025-12-11 | 25.38 | 25.57 | 24.63 | 25.05 | -0.318% | 4,207,998 | +55.808% |
| 2025-12-10 | 24.67 | 25.32 | 24.63 | 25.13 | +2.488% | 4,630,492 | +55.312% |
| 2025-12-09 | 23.45 | 24.66 | 23.13 | 24.52 | +4.340% | 6,743,070 | +59.176% |
| 2025-12-08 | 22.98 | 23.82 | 22.80 | 23.50 | +7.062% | 7,249,297 | +66.085% |
| 2025-12-05 | 23.62 | 23.98 | 21.61 | 21.95 | -8.005% | 9,375,450 | +77.813% |
| 2025-12-04 | 22.71 | 23.99 | 22.62 | 23.86 | +4.238% | 7,573,516 | +63.579% |
| 2025-12-03 | 25.16 | 25.43 | 22.83 | 22.89 | -9.347% | 9,285,820 | +70.511% |
| 2025-12-02 | 26.65 | 27.00 | 25.12 | 25.25 | -6.064% | 4,678,766 | +54.574% |
| 2025-12-01 | 27.24 | 27.47 | 25.86 | 26.88 | -1.826% | 3,551,668 | +45.201% |
| 2025-11-28 | 27.60 | 27.70 | 27.22 | 27.38 | -0.436% | 1,638,301 | +42.549% |
| 2025-11-26 | 27.93 | 28.15 | 27.46 | 27.50 | -1.751% | 3,781,102 | +41.927% |
| 2025-11-25 | 28.01 | 28.49 | 27.89 | 27.99 | +0.072% | 3,473,066 | +39.443% |
| 2025-11-24 | 29.28 | 29.70 | 27.84 | 27.97 | -5.154% | 4,162,573 | +39.542% |
| 2025-11-21 | 28.97 | 30.07 | 28.74 | 29.49 | +1.480% | 3,312,267 | +32.350% |
| 2025-11-20 | 30.07 | 30.91 | 28.99 | 29.06 | -3.455% | 2,635,659 | +34.308% |
| 2025-11-19 | 30.02 | 30.82 | 29.82 | 30.10 | -0.265% | 3,146,387 | +29.668% |
| 2025-11-18 | 29.50 | 30.23 | 28.95 | 30.18 | +1.994% | 2,569,129 | +29.324% |
| 2025-11-17 | 29.75 | 29.89 | 29.27 | 29.59 | -0.971% | 2,196,616 | +31.903% |
| 2025-11-14 | 29.92 | 30.01 | 29.13 | 29.88 | -0.234% | 1,589,967 | +30.622% |
| 2025-11-13 | 30.10 | 30.77 | 29.89 | 29.95 | -0.233% | 2,258,935 | +30.317% |
| 2025-11-12 | 30.42 | 30.55 | 30.00 | 30.02 | -1.282% | 2,611,034 | +30.013% |
| 2025-11-11 | 30.20 | 30.84 | 29.90 | 30.41 | +1.063% | 2,977,054 | +28.346% |
| 2025-11-10 | 28.55 | 30.11 | 28.02 | 30.09 | +5.283% | 3,500,506 | +29.711% |
| 2025-11-07 | 28.94 | 28.94 | 27.85 | 28.58 | -1.414% | 2,515,642 | +36.564% |
| 2025-11-06 | 28.79 | 29.15 | 27.56 | 28.99 | +0.695% | 3,299,237 | +34.633% |
| 2025-11-05 | 29.01 | 29.50 | 27.99 | 28.79 | +7.626% | 5,640,983 | +35.568% |
| 2025-11-04 | 26.99 | 27.28 | 26.42 | 26.75 | +0.037% | 4,025,955 | +45.907% |
| 2025-11-03 | 26.85 | 27.00 | 26.29 | 26.74 | -1.000% | 2,849,571 | +45.961% |
| 2025-10-31 | 26.23 | 27.10 | 26.14 | 27.01 | +3.210% | 2,861,323 | +44.502% |
| 2025-10-30 | 26.98 | 27.29 | 26.12 | 26.17 | -4.104% | 2,711,395 | +49.140% |
| 2025-10-29 | 26.46 | 27.44 | 26.45 | 27.29 | +2.402% | 2,638,232 | +43.019% |
| 2025-10-28 | 26.88 | 27.29 | 26.28 | 26.65 | -1.442% | 2,885,695 | +46.454% |
| 2025-10-27 | 26.31 | 27.18 | 26.15 | 27.04 | +2.424% | 4,556,087 | +44.342% |
| 2025-10-24 | 26.50 | 26.95 | 26.01 | 26.40 | -0.151% | 2,588,248 | +47.841% |
| 2025-10-23 | 26.58 | 26.89 | 26.14 | 26.44 | +0.494% | 2,574,316 | +47.617% |
| 2025-10-22 | 27.31 | 27.69 | 26.24 | 26.31 | -3.520% | 4,134,869 | +48.347% |
| 2025-10-21 | 26.62 | 27.66 | 26.62 | 27.27 | +2.135% | 3,398,806 | +43.124% |
| 2025-10-20 | 26.36 | 27.03 | 26.36 | 26.70 | +0.907% | 3,473,861 | +46.180% |
| 2025-10-17 | 26.47 | 27.42 | 26.44 | 26.46 | -0.151% | 3,403,799 | +47.506% |
| 2025-10-16 | 27.16 | 27.26 | 26.15 | 26.50 | -1.852% | 3,526,553 | +47.283% |
| 2025-10-15 | 26.26 | 27.33 | 26.09 | 27.00 | +3.211% | 5,593,601 | +44.556% |
| 2025-10-14 | 24.92 | 26.21 | 24.88 | 26.16 | +4.265% | 3,885,720 | +49.197% |
| 2025-10-13 | 25.42 | 25.74 | 24.86 | 25.09 | -2.563% | 3,999,145 | +55.560% |
| 2025-10-10 | 26.64 | 26.94 | 25.71 | 25.75 | -3.195% | 3,999,186 | +51.573% |
| 2025-10-09 | 25.90 | 26.66 | 25.64 | 26.60 | +3.381% | 4,126,964 | +46.729% |
| 2025-10-08 | 26.44 | 26.55 | 25.48 | 25.73 | -2.204% | 3,253,230 | +51.691% |
| 2025-10-07 | 26.87 | 27.01 | 26.29 | 26.31 | -2.266% | 2,894,907 | +48.347% |
| 2025-10-06 | 28.23 | 28.23 | 26.84 | 26.92 | -4.640% | 3,891,095 | +44.985% |
| 2025-10-03 | 27.80 | 28.68 | 27.79 | 28.23 | +1.474% | 3,437,120 | +38.257% |
| 2025-10-02 | 27.81 | 28.01 | 27.11 | 27.82 | -0.714% | 2,374,160 | +40.295% |
| 2025-10-01 | 28.00 | 28.48 | 27.88 | 28.02 | 0.000% | 2,309,548 | +39.293% |
| 2025-09-30 | 27.55 | 28.25 | 27.41 | 28.02 | +1.669% | 2,947,962 | +39.293% |
| 2025-09-29 | 27.94 | 28.42 | 27.37 | 27.56 | -3.636% | 3,529,850 | +41.618% |
| 2025-09-26 | 28.35 | 28.95 | 28.33 | 28.60 | +0.740% | 1,947,056 | +36.469% |
| 2025-09-25 | 28.71 | 28.74 | 28.15 | 28.39 | -0.630% | 2,338,803 | +37.478% |
| 2025-09-24 | 28.99 | 29.49 | 28.48 | 28.57 | -1.449% | 3,301,073 | +36.612% |
| 2025-09-23 | 28.01 | 29.15 | 28.01 | 28.99 | +3.536% | 3,809,463 | +34.633% |
| 2025-09-22 | 27.59 | 28.01 | 27.52 | 28.00 | +1.413% | 4,403,224 | +39.393% |
| 2025-09-19 | 27.69 | 28.02 | 27.27 | 27.61 | -0.968% | 6,335,791 | +41.362% |
| 2025-09-18 | 28.15 | 28.37 | 27.74 | 27.88 | -1.310% | 6,067,363 | +39.993% |
| 2025-09-17 | 28.50 | 28.65 | 27.98 | 28.25 | -1.085% | 3,373,483 | +38.159% |
| 2025-09-16 | 28.50 | 28.75 | 28.29 | 28.56 | +0.140% | 2,853,594 | +36.660% |
| 2025-09-15 | 28.45 | 28.86 | 28.19 | 28.52 | +0.956% | 4,848,797 | +36.851% |
| 2025-09-12 | 28.24 | 28.35 | 27.99 | 28.25 | +0.284% | 2,785,353 | +38.159% |
| 2025-09-11 | 27.17 | 28.28 | 27.15 | 28.17 | +3.719% | 3,765,761 | +38.552% |
| 2025-09-10 | 26.83 | 27.19 | 26.79 | 27.16 | +0.555% | 2,414,113 | +43.704% |
| 2025-09-09 | 27.18 | 27.58 | 26.81 | 27.01 | -1.639% | 4,133,590 | +44.502% |
| 2025-09-08 | 26.00 | 27.47 | 25.89 | 27.46 | +6.105% | 6,531,110 | +42.134% |
| 2025-09-05 | 25.28 | 25.89 | 25.28 | 25.88 | +1.850% | 3,183,226 | +50.811% |
| 2025-09-04 | 25.46 | 25.60 | 25.06 | 25.41 | +0.079% | 3,563,054 | +53.601% |
| 2025-09-03 | 25.57 | 25.81 | 25.39 | 25.39 | -0.859% | 4,925,434 | +53.722% |
| 2025-09-02 | 25.75 | 26.25 | 25.25 | 25.61 | -0.736% | 5,373,684 | +52.401% |
| 2025-08-29 | 25.42 | 25.81 | 25.27 | 25.80 | +1.216% | 3,706,720 | +51.279% |
| 2025-08-28 | 25.95 | 26.10 | 25.49 | 25.49 | -1.697% | 3,430,533 | +53.119% |
| 2025-08-27 | 25.82 | 26.10 | 25.67 | 25.93 | +0.193% | 3,151,618 | +50.521% |
| 2025-08-26 | 26.01 | 26.27 | 25.63 | 25.88 | -1.070% | 3,468,225 | +50.811% |
| 2025-08-25 | 26.72 | 26.76 | 26.14 | 26.16 | -1.469% | 3,405,664 | +49.197% |
| 2025-08-22 | 26.18 | 26.88 | 26.04 | 26.55 | +1.413% | 2,916,755 | +47.006% |
| 2025-08-21 | 26.56 | 26.67 | 26.11 | 26.18 | -1.505% | 3,149,452 | +49.083% |
| 2025-08-20 | 26.49 | 26.99 | 26.34 | 26.58 | +0.416% | 3,176,211 | +46.840% |
| 2025-08-19 | 26.12 | 26.69 | 26.00 | 26.47 | +1.456% | 3,977,970 | +47.450% |
| 2025-08-18 | 25.68 | 26.59 | 25.59 | 26.09 | +1.835% | 5,602,998 | +49.598% |
| 2025-08-15 | 25.34 | 25.79 | 25.04 | 25.62 | +1.145% | 5,168,763 | +52.342% |
| 2025-08-14 | 26.00 | 26.00 | 25.28 | 25.33 | -2.502% | 3,421,410 | +54.086% |
| 2025-08-13 | 25.26 | 26.08 | 25.19 | 25.98 | +2.324% | 5,799,940 | +50.231% |
| 2025-08-12 | 25.48 | 25.76 | 25.30 | 25.39 | +0.356% | 4,179,170 | +53.722% |
| 2025-08-11 | 25.00 | 25.48 | 24.88 | 25.30 | +1.975% | 5,920,836 | +54.269% |
| 2025-08-08 | 25.02 | 25.36 | 24.60 | 24.81 | -0.720% | 5,587,660 | +57.316% |
| 2025-08-07 | 24.76 | 25.47 | 24.76 | 24.99 | +0.281% | 3,799,995 | +56.182% |
| 2025-08-06 | 25.42 | 25.57 | 24.84 | 24.92 | -2.275% | 4,062,329 | +56.621% |
| 2025-08-05 | 25.52 | 26.00 | 25.17 | 25.50 | -0.740% | 4,133,757 | +53.059% |
| 2025-08-04 | 25.87 | 26.56 | 25.11 | 25.69 | -0.696% | 6,011,756 | +51.927% |
| 2025-08-01 | 28.42 | 28.49 | 25.75 | 25.87 | -3.722% | 7,275,750 | +50.870% |
| 2025-07-31 | 27.15 | 27.36 | 26.71 | 26.87 | -1.394% | 8,080,224 | +45.255% |
| 2025-07-30 | 27.67 | 27.78 | 27.10 | 27.25 | -1.518% | 4,341,694 | +43.229% |
| 2025-07-29 | 28.33 | 28.48 | 27.45 | 27.67 | -1.984% | 3,748,073 | +41.055% |
| 2025-07-28 | 28.98 | 29.20 | 28.00 | 28.23 | -2.789% | 4,287,896 | +38.257% |
| 2025-07-25 | 29.04 | 29.27 | 28.59 | 29.04 | +0.172% | 2,839,961 | +34.401% |
| 2025-07-24 | 30.28 | 30.40 | 28.98 | 28.99 | -4.701% | 3,008,635 | +34.633% |
| 2025-07-23 | 29.90 | 30.42 | 29.75 | 30.42 | +1.164% | 2,810,236 | +28.304% |
| 2025-07-22 | 29.64 | 30.47 | 29.58 | 30.07 | +1.076% | 3,322,859 | +29.797% |
| 2025-07-21 | 30.04 | 30.64 | 29.55 | 29.75 | -1.555% | 2,588,012 | +31.193% |
| 2025-07-18 | 30.24 | 30.73 | 29.95 | 30.22 | +0.767% | 3,794,307 | +29.153% |
| 2025-07-17 | 30.01 | 30.28 | 29.61 | 29.99 | -0.033% | 3,486,534 | +30.143% |
| 2025-07-16 | 29.84 | 30.31 | 29.46 | 30.00 | +0.908% | 3,587,844 | +30.100% |
| 2025-07-15 | 29.85 | 30.14 | 29.36 | 29.73 | -0.402% | 3,311,868 | +31.282% |
| 2025-07-14 | 29.94 | 30.25 | 29.54 | 29.85 | +0.168% | 4,222,234 | +30.754% |
| 2025-07-11 | 30.36 | 30.40 | 29.57 | 29.80 | -0.168% | 5,315,614 | +30.973% |
| 2025-07-10 | 29.03 | 30.05 | 28.81 | 29.85 | +3.610% | 5,109,942 | +30.754% |
| 2025-07-09 | 30.14 | 30.36 | 28.36 | 28.81 | -5.973% | 9,258,310 | +35.474% |
| 2025-07-08 | 29.90 | 30.80 | 29.73 | 30.64 | +2.612% | 5,257,609 | +27.383% |
| 2025-07-07 | 30.91 | 31.10 | 29.74 | 29.86 | -2.768% | 4,793,719 | +30.710% |
| 2025-07-03 | 30.36 | 30.82 | 30.19 | 30.71 | +1.756% | 3,558,116 | +27.092% |
| 2025-07-02 | 30.18 | 30.49 | 29.81 | 30.18 | +0.266% | 5,553,783 | +29.324% |
| 2025-07-01 | 30.16 | 30.38 | 29.76 | 30.10 | -0.265% | 4,034,187 | +29.668% |
| 2025-06-30 | 30.01 | 30.28 | 29.52 | 30.18 | +0.266% | 5,197,706 | +29.324% |
| 2025-06-27 | 30.58 | 31.00 | 29.75 | 30.10 | -1.084% | 4,966,220 | +29.668% |
| 2025-06-26 | 30.32 | 30.66 | 30.15 | 30.43 | +0.728% | 3,875,374 | +28.262% |
| 2025-06-25 | 30.63 | 30.77 | 30.13 | 30.21 | -1.403% | 3,157,224 | +29.196% |
| 2025-06-24 | 31.07 | 31.48 | 30.63 | 30.64 | -1.352% | 3,631,376 | +27.383% |
| 2025-06-23 | 31.86 | 31.86 | 30.37 | 31.06 | -2.603% | 4,740,627 | +25.660% |
| 2025-06-20 | 32.75 | 32.78 | 31.51 | 31.89 | -2.328% | 5,976,143 | +22.389% |
| 2025-06-18 | 32.36 | 32.95 | 32.23 | 32.65 | +0.462% | 4,467,571 | +19.541% |
| 2025-06-17 | 31.95 | 32.52 | 31.51 | 32.50 | +1.753% | 11,617,934 | +20.092% |
| 2025-06-16 | 32.20 | 32.57 | 31.03 | 31.94 | -0.622% | 3,336,398 | +22.198% |
| 2025-06-13 | 31.76 | 32.42 | 31.54 | 32.14 | +0.974% | 5,753,556 | +21.437% |
| 2025-06-12 | 32.13 | 32.14 | 31.49 | 31.83 | -0.934% | 6,534,547 | +22.620% |
| 2025-06-11 | 31.41 | 32.13 | 31.13 | 32.13 | +2.000% | 2,155,645 | +21.475% |
| 2025-06-10 | 31.49 | 31.86 | 31.29 | 31.50 | +0.255% | 1,746,428 | +23.905% |
| 2025-06-09 | 32.02 | 32.08 | 31.21 | 31.42 | -2.240% | 3,906,440 | +24.220% |
| 2025-06-06 | 31.81 | 32.16 | 31.13 | 32.14 | +1.838% | 2,726,596 | +21.437% |
| 2025-06-05 | 31.51 | 31.82 | 31.28 | 31.56 | +0.127% | 1,951,710 | +23.669% |
| 2025-06-04 | 32.14 | 32.27 | 31.20 | 31.52 | -2.445% | 3,380,192 | +23.826% |
| 2025-06-03 | 32.99 | 33.05 | 32.20 | 32.31 | -2.239% | 11,491,619 | +20.799% |
| 2025-06-02 | 33.50 | 33.61 | 32.69 | 33.05 | -2.132% | 3,481,427 | +18.094% |
| 2025-05-30 | 33.24 | 34.01 | 32.83 | 33.77 | +2.458% | 2,969,980 | +15.576% |
| 2025-05-29 | 32.99 | 33.18 | 32.51 | 32.96 | -0.603% | 1,925,527 | +18.416% |
| 2025-05-28 | 33.69 | 33.69 | 32.81 | 33.16 | -1.573% | 2,917,118 | +17.702% |
| 2025-05-27 | 32.87 | 33.69 | 32.77 | 33.69 | +3.821% | 5,407,572 | +15.850% |
| 2025-05-23 | 32.33 | 32.85 | 32.24 | 32.45 | +0.031% | 2,536,330 | +20.277% |
| 2025-05-22 | 32.30 | 32.60 | 32.10 | 32.44 | +0.745% | 3,283,519 | +20.314% |
| 2025-05-21 | 31.42 | 32.53 | 31.41 | 32.20 | +1.899% | 2,292,463 | +21.211% |
| 2025-05-20 | 31.54 | 31.86 | 31.31 | 31.60 | -0.190% | 3,469,564 | +23.513% |
| 2025-05-19 | 31.99 | 31.99 | 31.44 | 31.66 | -0.565% | 2,379,019 | +23.279% |
| 2025-05-16 | 31.61 | 32.20 | 31.61 | 31.84 | -0.094% | 1,802,768 | +22.582% |
| 2025-05-15 | 31.67 | 31.94 | 31.32 | 31.87 | +2.279% | 2,390,539 | +22.466% |
| 2025-05-14 | 30.59 | 31.31 | 30.42 | 31.16 | +1.730% | 2,934,518 | +25.257% |
| 2025-05-13 | 30.40 | 30.79 | 30.04 | 30.63 | +1.022% | 2,178,022 | +27.424% |
| 2025-05-12 | 30.92 | 31.43 | 29.92 | 30.32 | -2.945% | 3,806,176 | +28.727% |
| 2025-05-09 | 31.06 | 31.35 | 30.68 | 31.24 | 0.000% | 2,176,480 | +24.936% |