CVEO
Civeo Corporation
stockNYSE
At CloseOct 2, 2026 3:59:50 PM EDT
33.11USD-1.896%(-0.64)181,344
After-hoursOct 2, 2026 4:27:30 PM EDT
33.17USD+0.181%(+0.06)
CVEO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.90 | 34.22 | 32.90 | 33.17 | -1.719% | 181,344 | 0.000% |
| 2026-10-01 | 33.46 | 34.80 | 32.94 | 33.75 | +2.928% | 177,407 | -1.719% |
| 2026-09-30 | 32.70 | 33.19 | 32.42 | 32.79 | +1.235% | 165,063 | +1.159% |
| 2026-09-29 | 32.25 | 32.55 | 31.83 | 32.39 | +0.621% | 67,870 | +2.408% |
| 2026-09-28 | 32.43 | 32.53 | 31.53 | 32.19 | -0.862% | 77,034 | +3.044% |
| 2026-09-25 | 32.64 | 33.11 | 31.57 | 32.47 | -1.606% | 90,554 | +2.156% |
| 2026-09-24 | 33.12 | 33.17 | 32.32 | 33.00 | -0.602% | 59,270 | +0.515% |
| 2026-09-23 | 33.91 | 33.97 | 33.00 | 33.20 | -2.611% | 78,550 | -0.090% |
| 2026-09-22 | 34.40 | 34.54 | 33.64 | 34.09 | -0.988% | 80,097 | -2.699% |
| 2026-09-21 | 34.34 | 34.64 | 33.80 | 34.43 | +0.291% | 111,267 | -3.660% |
| 2026-09-18 | 33.58 | 34.33 | 33.06 | 34.33 | +2.233% | 232,937 | -3.379% |
| 2026-09-17 | 33.98 | 33.98 | 33.47 | 33.58 | -0.119% | 45,544 | -1.221% |
| 2026-09-16 | 33.71 | 34.50 | 33.05 | 33.62 | +0.179% | 94,239 | -1.338% |
| 2026-09-15 | 33.48 | 33.95 | 33.25 | 33.56 | +0.449% | 59,600 | -1.162% |
| 2026-09-14 | 34.13 | 34.13 | 33.22 | 33.41 | -1.880% | 64,480 | -0.718% |
| 2026-09-11 | 34.07 | 34.15 | 33.25 | 34.05 | +1.039% | 50,279 | -2.584% |
| 2026-09-10 | 33.93 | 33.93 | 32.97 | 33.70 | -0.795% | 54,308 | -1.573% |
| 2026-09-09 | 33.99 | 34.12 | 33.28 | 33.97 | -0.498% | 79,552 | -2.355% |
| 2026-09-08 | 33.80 | 34.27 | 33.47 | 34.14 | 0.000% | 62,954 | -2.841% |
| 2026-09-04 | 33.52 | 34.22 | 33.30 | 34.14 | +1.126% | 53,824 | -2.841% |
| 2026-09-03 | 33.83 | 33.98 | 33.31 | 33.76 | +0.506% | 64,565 | -1.748% |
| 2026-09-02 | 33.51 | 33.80 | 33.32 | 33.59 | +1.205% | 65,475 | -1.250% |
| 2026-09-01 | 33.39 | 33.39 | 32.87 | 33.19 | -0.718% | 62,587 | -0.060% |
| 2026-08-31 | 33.20 | 33.49 | 32.81 | 33.43 | +0.936% | 57,084 | -0.778% |
| 2026-08-28 | 33.44 | 33.55 | 32.94 | 33.12 | -1.867% | 55,525 | +0.151% |
| 2026-08-27 | 33.54 | 33.90 | 32.62 | 33.75 | +1.199% | 49,607 | -1.719% |
| 2026-08-26 | 33.72 | 34.35 | 33.16 | 33.35 | -0.477% | 48,232 | -0.540% |
| 2026-08-25 | 34.02 | 34.55 | 32.85 | 33.51 | -0.505% | 40,389 | -1.015% |
| 2026-08-24 | 34.54 | 34.70 | 33.58 | 33.68 | -2.462% | 71,942 | -1.514% |
| 2026-08-21 | 34.99 | 34.99 | 33.85 | 34.53 | -0.231% | 154,012 | -3.939% |
| 2026-08-20 | 33.66 | 34.78 | 33.58 | 34.61 | +1.974% | 109,127 | -4.161% |
| 2026-08-19 | 34.13 | 34.33 | 33.68 | 33.94 | +1.072% | 89,947 | -2.269% |
| 2026-08-18 | 33.75 | 33.97 | 33.46 | 33.58 | -0.474% | 87,233 | -1.221% |
| 2026-08-17 | 32.89 | 34.19 | 32.78 | 33.74 | +1.352% | 84,517 | -1.689% |
| 2026-08-14 | 33.28 | 33.66 | 32.84 | 33.29 | -0.060% | 112,400 | -0.360% |
| 2026-08-13 | 33.38 | 33.96 | 33.18 | 33.31 | -0.060% | 99,521 | -0.420% |
| 2026-08-12 | 32.61 | 33.81 | 32.44 | 33.33 | +2.145% | 87,535 | -0.480% |
| 2026-08-11 | 32.05 | 32.98 | 32.03 | 32.63 | +2.192% | 104,400 | +1.655% |
| 2026-08-10 | 30.50 | 32.37 | 30.44 | 31.93 | +3.804% | 136,367 | +3.883% |
| 2026-08-07 | 31.20 | 31.84 | 30.13 | 30.76 | -2.194% | 126,110 | +7.835% |
| 2026-08-06 | 32.60 | 32.66 | 30.81 | 31.45 | -3.911% | 192,839 | +5.469% |
| 2026-08-05 | 32.55 | 33.60 | 31.42 | 32.73 | +5.957% | 210,186 | +1.344% |
| 2026-08-04 | 31.06 | 31.47 | 30.41 | 30.89 | -0.226% | 111,728 | +7.381% |
| 2026-08-03 | 31.49 | 31.73 | 30.79 | 30.96 | -1.745% | 126,140 | +7.138% |
| 2026-07-31 | 31.34 | 32.69 | 30.84 | 31.51 | -1.562% | 194,644 | +5.268% |
| 2026-07-30 | 31.01 | 33.08 | 30.70 | 32.01 | -1.508% | 249,668 | +3.624% |
| 2026-07-29 | 34.34 | 34.59 | 32.13 | 32.50 | -5.468% | 203,829 | +2.062% |
| 2026-07-28 | 34.68 | 34.80 | 33.37 | 34.38 | -0.319% | 63,978 | -3.519% |
| 2026-07-27 | 35.19 | 35.46 | 34.21 | 34.49 | -0.519% | 66,309 | -3.827% |
| 2026-07-24 | 35.09 | 35.37 | 34.67 | 34.67 | -0.830% | 102,594 | -4.327% |
| 2026-07-23 | 35.25 | 35.66 | 34.08 | 34.96 | -0.907% | 191,088 | -5.120% |
| 2026-07-22 | 34.30 | 35.34 | 34.30 | 35.28 | +2.618% | 132,250 | -5.981% |
| 2026-07-21 | 34.35 | 35.07 | 34.14 | 34.38 | +0.526% | 159,971 | -3.519% |
| 2026-07-20 | 34.54 | 34.54 | 33.69 | 34.20 | -1.921% | 101,649 | -3.012% |
| 2026-07-17 | 34.95 | 35.45 | 34.62 | 34.87 | -0.457% | 202,272 | -4.875% |
| 2026-07-16 | 34.22 | 35.41 | 34.22 | 35.03 | +2.397% | 157,217 | -5.310% |
| 2026-07-15 | 31.98 | 34.48 | 31.98 | 34.21 | +6.839% | 419,844 | -3.040% |
| 2026-07-14 | 31.14 | 32.06 | 31.09 | 32.02 | +2.793% | 108,751 | +3.592% |
| 2026-07-13 | 31.54 | 32.10 | 31.15 | 31.15 | -1.673% | 105,284 | +6.485% |
| 2026-07-10 | 30.80 | 31.70 | 30.41 | 31.68 | +2.458% | 137,956 | +4.703% |
| 2026-07-09 | 32.04 | 32.30 | 30.49 | 30.92 | -3.466% | 250,500 | +7.277% |
| 2026-07-08 | 31.54 | 32.71 | 31.54 | 32.03 | +1.009% | 235,339 | +3.559% |
| 2026-07-07 | 31.70 | 32.28 | 31.32 | 31.71 | -0.968% | 228,122 | +4.604% |
| 2026-07-06 | 30.67 | 32.23 | 30.04 | 32.02 | +6.733% | 368,341 | +3.592% |
| 2026-07-02 | 33.94 | 33.94 | 29.35 | 30.00 | -11.137% | 325,270 | +10.567% |
| 2026-07-01 | 35.06 | 35.06 | 33.44 | 33.76 | -3.543% | 77,169 | -1.748% |
| 2026-06-30 | 34.30 | 35.13 | 34.06 | 35.00 | +1.039% | 72,702 | -5.229% |
| 2026-06-29 | 33.80 | 34.77 | 32.76 | 34.64 | +2.425% | 112,579 | -4.244% |
| 2026-06-26 | 33.20 | 34.61 | 32.74 | 33.82 | +2.237% | 1,518,320 | -1.922% |
| 2026-06-25 | 33.38 | 33.47 | 32.79 | 33.08 | +0.273% | 100,679 | +0.272% |
| 2026-06-24 | 33.50 | 33.50 | 32.46 | 32.99 | -1.050% | 105,044 | +0.546% |
| 2026-06-23 | 32.89 | 33.50 | 32.89 | 33.34 | +1.276% | 100,875 | -0.510% |
| 2026-06-22 | 33.44 | 33.80 | 32.65 | 32.92 | -1.995% | 74,138 | +0.759% |
| 2026-06-18 | 33.68 | 34.16 | 33.41 | 33.59 | +1.083% | 89,010 | -1.250% |
| 2026-06-17 | 33.10 | 33.39 | 32.76 | 33.23 | -0.300% | 61,492 | -0.181% |
| 2026-06-16 | 33.26 | 33.88 | 32.86 | 33.33 | +0.060% | 56,277 | -0.480% |
| 2026-06-15 | 34.48 | 34.53 | 33.00 | 33.31 | -3.533% | 78,570 | -0.420% |
| 2026-06-12 | 34.84 | 36.00 | 33.99 | 34.53 | -0.231% | 78,138 | -3.939% |
| 2026-06-11 | 34.97 | 35.58 | 34.31 | 34.61 | -0.231% | 99,269 | -4.161% |
| 2026-06-10 | 34.51 | 35.20 | 34.47 | 34.69 | +0.990% | 54,951 | -4.382% |
| 2026-06-09 | 34.61 | 34.80 | 34.16 | 34.35 | +0.380% | 52,185 | -3.435% |
| 2026-06-08 | 34.69 | 35.29 | 34.21 | 34.22 | -1.127% | 46,519 | -3.068% |
| 2026-06-05 | 35.50 | 35.50 | 34.41 | 34.61 | -2.672% | 55,108 | -4.161% |
| 2026-06-04 | 34.70 | 35.77 | 34.38 | 35.56 | +3.977% | 104,234 | -6.721% |
| 2026-06-03 | 34.74 | 35.14 | 33.79 | 34.20 | -1.639% | 54,024 | -3.012% |
| 2026-06-02 | 34.52 | 36.32 | 34.25 | 34.77 | +0.086% | 85,645 | -4.602% |
| 2026-06-01 | 34.01 | 34.98 | 34.01 | 34.74 | +1.728% | 58,804 | -4.519% |
| 2026-05-29 | 34.86 | 35.01 | 34.04 | 34.15 | -2.289% | 58,708 | -2.870% |
| 2026-05-28 | 34.40 | 35.26 | 33.47 | 34.95 | +1.334% | 77,494 | -5.093% |
| 2026-05-27 | 34.82 | 35.64 | 34.36 | 34.49 | -1.626% | 63,787 | -3.827% |
| 2026-05-26 | 33.72 | 35.56 | 33.56 | 35.06 | +4.345% | 195,388 | -5.391% |
| 2026-05-22 | 34.00 | 34.51 | 33.54 | 33.60 | -1.754% | 40,642 | -1.280% |
| 2026-05-21 | 33.53 | 34.25 | 33.14 | 34.20 | +1.574% | 73,642 | -3.012% |
| 2026-05-20 | 33.82 | 34.52 | 32.84 | 33.67 | -1.029% | 43,938 | -1.485% |
| 2026-05-19 | 33.30 | 34.45 | 32.76 | 34.02 | +1.160% | 120,959 | -2.499% |
| 2026-05-18 | 34.26 | 34.45 | 33.60 | 33.63 | -1.117% | 52,339 | -1.368% |
| 2026-05-15 | 35.00 | 35.00 | 33.93 | 34.01 | -4.359% | 59,322 | -2.470% |
| 2026-05-14 | 33.02 | 36.50 | 32.50 | 35.56 | +6.883% | 264,658 | -6.721% |
| 2026-05-13 | 32.00 | 34.00 | 31.17 | 33.27 | +3.099% | 95,166 | -0.301% |
| 2026-05-12 | 32.03 | 32.68 | 31.50 | 32.27 | +1.160% | 93,770 | +2.789% |
| 2026-05-11 | 32.16 | 32.95 | 31.39 | 31.90 | +2.375% | 122,097 | +3.981% |
| 2026-05-08 | 31.42 | 31.62 | 30.77 | 31.16 | -0.415% | 32,111 | +6.451% |
| 2026-05-07 | 30.73 | 31.84 | 30.51 | 31.29 | +0.903% | 53,215 | +6.008% |
| 2026-05-06 | 31.48 | 31.88 | 30.83 | 31.01 | -1.805% | 39,449 | +6.965% |
| 2026-05-05 | 30.65 | 32.08 | 29.88 | 31.58 | +2.733% | 86,750 | +5.035% |
| 2026-05-04 | 31.40 | 32.23 | 30.06 | 30.74 | -1.506% | 85,855 | +7.905% |
| 2026-05-01 | 32.20 | 34.80 | 30.96 | 31.21 | -2.163% | 142,861 | +6.280% |
| 2026-04-30 | 31.17 | 32.07 | 30.64 | 31.90 | +2.178% | 67,827 | +3.981% |
| 2026-04-29 | 31.31 | 31.35 | 30.75 | 31.22 | -0.256% | 29,596 | +6.246% |
| 2026-04-28 | 31.50 | 31.50 | 30.92 | 31.30 | -0.223% | 22,840 | +5.974% |
| 2026-04-27 | 31.55 | 31.95 | 31.31 | 31.37 | -0.286% | 35,951 | +5.738% |
| 2026-04-24 | 31.16 | 31.50 | 31.09 | 31.46 | +0.963% | 32,091 | +5.435% |
| 2026-04-23 | 30.74 | 31.21 | 30.64 | 31.16 | +2.097% | 28,269 | +6.451% |
| 2026-04-22 | 30.41 | 30.70 | 30.19 | 30.52 | +0.959% | 30,635 | +8.683% |
| 2026-04-21 | 31.04 | 31.23 | 30.13 | 30.23 | -1.787% | 30,832 | +9.725% |
| 2026-04-20 | 30.35 | 31.26 | 30.28 | 30.78 | +1.988% | 109,821 | +7.765% |
| 2026-04-17 | 30.00 | 30.33 | 29.35 | 30.18 | +0.600% | 155,260 | +9.907% |
| 2026-04-16 | 29.70 | 30.00 | 29.16 | 30.00 | +1.420% | 71,014 | +10.567% |
| 2026-04-15 | 29.65 | 29.65 | 29.33 | 29.58 | +0.407% | 37,238 | +12.137% |
| 2026-04-14 | 29.29 | 29.76 | 29.13 | 29.46 | +0.718% | 72,722 | +12.593% |
| 2026-04-13 | 28.46 | 29.29 | 27.62 | 29.25 | +3.029% | 109,143 | +13.402% |
| 2026-04-10 | 27.52 | 28.61 | 27.26 | 28.39 | +3.387% | 117,724 | +16.837% |
| 2026-04-09 | 27.52 | 27.82 | 26.62 | 27.46 | -0.327% | 115,955 | +20.794% |
| 2026-04-08 | 27.65 | 27.71 | 27.00 | 27.55 | +1.586% | 62,451 | +20.399% |
| 2026-04-07 | 27.15 | 28.01 | 26.90 | 27.12 | +0.185% | 164,603 | +22.308% |
| 2026-04-06 | 26.47 | 27.83 | 26.46 | 27.07 | +2.421% | 67,889 | +22.534% |
| 2026-04-02 | 26.56 | 26.97 | 26.07 | 26.43 | -0.937% | 78,900 | +25.501% |
| 2026-04-01 | 26.75 | 27.15 | 26.05 | 26.68 | +0.831% | 54,040 | +24.325% |
| 2026-03-31 | 26.33 | 26.83 | 26.25 | 26.46 | +0.723% | 28,337 | +25.359% |
| 2026-03-30 | 27.06 | 27.39 | 25.80 | 26.27 | -3.027% | 36,235 | +26.266% |
| 2026-03-27 | 27.53 | 27.87 | 26.94 | 27.09 | -2.729% | 27,177 | +22.444% |
| 2026-03-26 | 28.05 | 28.68 | 27.57 | 27.85 | -0.642% | 32,120 | +19.102% |
| 2026-03-25 | 27.64 | 28.25 | 27.61 | 28.03 | +1.264% | 32,741 | +18.337% |
| 2026-03-24 | 27.47 | 28.33 | 27.47 | 27.68 | -0.180% | 22,973 | +19.834% |
| 2026-03-23 | 27.35 | 28.22 | 27.35 | 27.73 | +2.099% | 43,778 | +19.618% |
| 2026-03-20 | 27.70 | 27.88 | 27.11 | 27.16 | -2.513% | 80,189 | +22.128% |
| 2026-03-19 | 27.62 | 28.11 | 27.31 | 27.86 | -0.179% | 43,346 | +19.060% |
| 2026-03-18 | 28.27 | 28.75 | 27.43 | 27.91 | -1.898% | 41,021 | +18.846% |
| 2026-03-17 | 28.51 | 28.93 | 28.18 | 28.45 | +0.815% | 26,416 | +16.591% |
| 2026-03-16 | 28.15 | 29.00 | 27.96 | 28.22 | +0.142% | 47,170 | +17.541% |
| 2026-03-13 | 29.50 | 29.50 | 27.83 | 28.18 | -3.823% | 40,550 | +17.708% |
| 2026-03-12 | 29.25 | 29.74 | 29.01 | 29.30 | +0.205% | 108,871 | +13.208% |
| 2026-03-11 | 28.67 | 29.67 | 28.43 | 29.24 | +2.994% | 108,648 | +13.440% |
| 2026-03-10 | 28.28 | 28.82 | 28.04 | 28.39 | -0.595% | 178,760 | +16.837% |
| 2026-03-09 | 28.88 | 28.93 | 28.15 | 28.56 | -1.687% | 48,595 | +16.141% |
| 2026-03-06 | 28.92 | 29.25 | 28.58 | 29.05 | +0.138% | 71,692 | +14.182% |
| 2026-03-05 | 29.10 | 29.36 | 28.80 | 29.01 | -0.344% | 125,196 | +14.340% |
| 2026-03-04 | 28.00 | 29.68 | 26.92 | 29.11 | +7.695% | 141,850 | +13.947% |
| 2026-03-03 | 25.65 | 27.73 | 24.58 | 27.03 | -2.840% | 107,427 | +22.716% |
| 2026-03-02 | 27.81 | 28.22 | 27.53 | 27.82 | +0.469% | 127,640 | +19.231% |
| 2026-02-27 | 27.50 | 28.41 | 27.50 | 27.69 | +0.072% | 36,765 | +19.791% |
| 2026-02-26 | 27.14 | 28.07 | 27.14 | 27.67 | -0.324% | 24,242 | +19.877% |
| 2026-02-25 | 27.57 | 27.93 | 27.30 | 27.76 | +0.362% | 25,234 | +19.488% |
| 2026-02-24 | 27.53 | 28.00 | 27.20 | 27.66 | -0.036% | 28,186 | +19.920% |
| 2026-02-23 | 28.27 | 28.45 | 27.56 | 27.67 | -2.776% | 29,023 | +19.877% |
| 2026-02-20 | 28.53 | 28.68 | 28.10 | 28.46 | -0.105% | 39,314 | +16.550% |
| 2026-02-19 | 28.66 | 29.10 | 28.26 | 28.49 | -1.282% | 79,666 | +16.427% |
| 2026-02-18 | 28.93 | 29.32 | 28.41 | 28.86 | +0.418% | 113,541 | +14.934% |
| 2026-02-17 | 28.71 | 28.93 | 28.26 | 28.74 | +0.104% | 64,149 | +15.414% |
| 2026-02-13 | 28.49 | 29.20 | 28.20 | 28.71 | +0.279% | 457,312 | +15.535% |
| 2026-02-12 | 28.90 | 29.18 | 27.82 | 28.63 | -1.242% | 33,828 | +15.857% |
| 2026-02-11 | 28.30 | 28.99 | 28.19 | 28.99 | +3.278% | 46,808 | +14.419% |
| 2026-02-10 | 27.97 | 28.33 | 27.97 | 28.07 | +0.681% | 48,169 | +18.169% |
| 2026-02-09 | 27.52 | 28.35 | 27.00 | 27.88 | +1.198% | 41,200 | +18.974% |
| 2026-02-06 | 26.94 | 27.62 | 26.85 | 27.55 | +3.222% | 92,553 | +20.399% |
| 2026-02-05 | 26.32 | 27.00 | 26.32 | 26.69 | +1.793% | 93,550 | +24.279% |
| 2026-02-04 | 25.71 | 26.56 | 25.70 | 26.22 | +1.549% | 67,559 | +26.506% |
| 2026-02-03 | 25.79 | 25.95 | 25.67 | 25.82 | 0.000% | 42,113 | +28.466% |
| 2026-02-02 | 25.25 | 26.08 | 25.25 | 25.82 | +1.975% | 36,363 | +28.466% |
| 2026-01-30 | 24.97 | 25.36 | 24.89 | 25.32 | +1.038% | 30,791 | +31.003% |
| 2026-01-29 | 25.00 | 25.19 | 24.79 | 25.06 | +0.683% | 29,622 | +32.362% |
| 2026-01-28 | 25.04 | 25.15 | 24.49 | 24.89 | -0.639% | 30,700 | +33.266% |
| 2026-01-27 | 24.93 | 25.15 | 24.83 | 25.05 | +0.200% | 23,965 | +32.415% |
| 2026-01-26 | 25.01 | 25.21 | 24.65 | 25.00 | +0.160% | 43,706 | +32.680% |
| 2026-01-23 | 25.14 | 25.47 | 24.89 | 24.96 | -1.149% | 31,309 | +32.893% |
| 2026-01-22 | 25.20 | 25.38 | 25.07 | 25.25 | +0.478% | 32,684 | +31.366% |
| 2026-01-21 | 24.72 | 25.23 | 24.72 | 25.13 | +1.823% | 50,958 | +31.994% |
| 2026-01-20 | 24.96 | 24.96 | 24.49 | 24.68 | -0.283% | 29,446 | +34.400% |
| 2026-01-16 | 24.79 | 24.87 | 24.57 | 24.75 | -0.602% | 23,361 | +34.020% |
| 2026-01-15 | 24.55 | 24.97 | 24.14 | 24.90 | +1.550% | 48,030 | +33.213% |
| 2026-01-14 | 24.27 | 24.64 | 24.12 | 24.52 | +0.698% | 52,179 | +35.277% |
| 2026-01-13 | 24.46 | 24.59 | 24.24 | 24.35 | -0.368% | 28,735 | +36.222% |
| 2026-01-12 | 24.52 | 24.71 | 24.16 | 24.44 | -0.892% | 42,322 | +35.720% |
| 2026-01-09 | 24.05 | 24.79 | 23.92 | 24.66 | +2.409% | 36,753 | +34.509% |
| 2026-01-08 | 23.63 | 24.14 | 23.60 | 24.08 | +1.818% | 42,867 | +37.749% |
| 2026-01-07 | 23.87 | 24.02 | 23.51 | 23.65 | -1.376% | 31,063 | +40.254% |
| 2026-01-06 | 23.80 | 24.26 | 23.80 | 23.98 | +0.419% | 45,932 | +38.324% |
| 2026-01-05 | 23.41 | 24.36 | 23.41 | 23.88 | +2.754% | 37,930 | +38.903% |
| 2026-01-02 | 22.89 | 23.38 | 22.67 | 23.24 | +1.618% | 32,163 | +42.728% |
| 2025-12-31 | 23.04 | 23.18 | 22.64 | 22.87 | -0.996% | 31,623 | +45.037% |
| 2025-12-30 | 23.15 | 23.29 | 22.89 | 23.10 | -0.302% | 34,228 | +43.593% |
| 2025-12-29 | 23.23 | 23.50 | 23.16 | 23.17 | -0.473% | 22,443 | +43.159% |
| 2025-12-26 | 23.57 | 23.60 | 23.24 | 23.28 | -0.725% | 16,390 | +42.483% |
| 2025-12-24 | 23.53 | 23.63 | 23.38 | 23.45 | -0.382% | 11,308 | +41.450% |
| 2025-12-23 | 23.04 | 23.60 | 23.04 | 23.54 | +1.905% | 34,648 | +40.909% |
| 2025-12-22 | 22.80 | 23.17 | 22.56 | 23.10 | +0.566% | 36,686 | +43.593% |
| 2025-12-19 | 22.99 | 23.14 | 22.76 | 22.97 | +0.306% | 94,616 | +44.406% |
| 2025-12-18 | 22.90 | 23.13 | 22.68 | 22.90 | 0.000% | 32,645 | +44.847% |
| 2025-12-17 | 22.63 | 23.01 | 22.63 | 22.90 | +0.881% | 17,954 | +44.847% |
| 2025-12-16 | 22.89 | 23.00 | 22.17 | 22.70 | +0.044% | 75,174 | +46.123% |
| 2025-12-15 | 22.74 | 23.05 | 22.44 | 22.69 | -0.132% | 71,140 | +46.188% |
| 2025-12-12 | 22.77 | 22.79 | 22.34 | 22.72 | +0.176% | 35,824 | +45.995% |
| 2025-12-11 | 22.17 | 22.80 | 22.00 | 22.68 | +2.532% | 49,490 | +46.252% |
| 2025-12-10 | 22.11 | 22.61 | 21.96 | 22.12 | -0.450% | 41,073 | +49.955% |
| 2025-12-09 | 22.22 | 22.45 | 21.99 | 22.22 | +0.316% | 26,686 | +49.280% |
| 2025-12-08 | 22.56 | 22.57 | 22.10 | 22.15 | -1.556% | 21,508 | +49.752% |
| 2025-12-05 | 22.23 | 22.56 | 21.91 | 22.50 | +1.169% | 23,884 | +47.422% |
| 2025-12-04 | 22.07 | 22.39 | 21.98 | 22.24 | +0.679% | 50,650 | +49.146% |
| 2025-12-03 | 21.76 | 22.37 | 21.76 | 22.09 | +0.868% | 76,546 | +50.158% |
| 2025-12-02 | 22.16 | 22.18 | 21.78 | 21.90 | -1.573% | 27,690 | +51.461% |
| 2025-12-01 | 22.34 | 22.58 | 22.22 | 22.25 | -0.179% | 27,844 | +49.079% |
| 2025-11-28 | 22.12 | 22.58 | 22.12 | 22.29 | +0.180% | 17,341 | +48.811% |
| 2025-11-26 | 21.71 | 22.55 | 21.71 | 22.25 | +1.971% | 37,689 | +49.079% |
| 2025-11-25 | 21.58 | 21.95 | 21.50 | 21.82 | +1.583% | 27,975 | +52.016% |
| 2025-11-24 | 21.78 | 21.78 | 21.30 | 21.48 | -0.602% | 30,963 | +54.423% |
| 2025-11-21 | 21.38 | 21.93 | 21.38 | 21.61 | +0.605% | 35,652 | +53.494% |
| 2025-11-20 | 21.42 | 21.90 | 21.21 | 21.48 | +1.035% | 79,136 | +54.423% |
| 2025-11-19 | 21.24 | 21.34 | 20.97 | 21.26 | +0.806% | 54,519 | +56.021% |
| 2025-11-18 | 21.08 | 21.39 | 21.00 | 21.09 | -1.125% | 34,846 | +57.278% |
| 2025-11-17 | 21.39 | 21.89 | 21.20 | 21.33 | -1.387% | 63,782 | +55.509% |
| 2025-11-14 | 22.14 | 22.19 | 21.51 | 21.63 | -2.127% | 26,514 | +53.352% |
| 2025-11-13 | 21.83 | 22.23 | 21.83 | 22.10 | +0.227% | 67,265 | +50.090% |
| 2025-11-12 | 22.38 | 22.39 | 21.62 | 22.05 | -0.045% | 55,591 | +50.431% |
| 2025-11-11 | 22.00 | 22.44 | 22.00 | 22.06 | -0.720% | 36,166 | +50.363% |
| 2025-11-10 | 22.47 | 22.66 | 21.81 | 22.22 | +0.090% | 37,871 | +49.280% |
| 2025-11-07 | 22.18 | 22.30 | 21.38 | 22.20 | +0.362% | 54,756 | +49.414% |
| 2025-11-06 | 22.10 | 22.33 | 22.05 | 22.12 | +0.227% | 52,840 | +49.955% |
| 2025-11-05 | 22.00 | 22.19 | 21.15 | 22.07 | -1.824% | 97,421 | +50.295% |
| 2025-11-04 | 22.91 | 23.18 | 22.41 | 22.48 | -3.062% | 70,233 | +47.553% |
| 2025-11-03 | 20.94 | 23.20 | 20.94 | 23.19 | +11.598% | 178,800 | +43.036% |
| 2025-10-31 | 22.21 | 22.41 | 20.59 | 20.78 | -8.740% | 265,244 | +59.625% |
| 2025-10-30 | 22.65 | 23.10 | 22.58 | 22.77 | +0.220% | 89,632 | +45.674% |
| 2025-10-29 | 22.80 | 22.95 | 22.58 | 22.72 | -0.176% | 41,505 | +45.995% |
| 2025-10-28 | 22.85 | 22.92 | 22.54 | 22.76 | -1.129% | 76,156 | +45.738% |
| 2025-10-27 | 23.46 | 23.58 | 23.02 | 23.02 | -1.624% | 40,263 | +44.092% |
| 2025-10-24 | 23.42 | 23.54 | 23.20 | 23.40 | +0.559% | 51,426 | +41.752% |
| 2025-10-23 | 22.39 | 23.37 | 22.31 | 23.27 | +4.210% | 55,681 | +42.544% |
| 2025-10-22 | 22.26 | 22.76 | 21.95 | 22.33 | -0.490% | 100,513 | +48.545% |
| 2025-10-21 | 21.85 | 22.59 | 21.85 | 22.44 | +2.794% | 60,428 | +47.816% |
| 2025-10-20 | 21.49 | 21.87 | 21.40 | 21.83 | +2.392% | 60,976 | +51.947% |
| 2025-10-17 | 21.06 | 21.41 | 20.81 | 21.32 | +1.718% | 95,968 | +55.582% |
| 2025-10-16 | 21.31 | 21.36 | 20.73 | 20.96 | -2.148% | 71,022 | +58.254% |
| 2025-10-15 | 21.00 | 21.45 | 20.99 | 21.42 | +2.882% | 53,637 | +54.855% |
| 2025-10-14 | 20.36 | 20.93 | 20.06 | 20.82 | +1.363% | 158,078 | +59.318% |
| 2025-10-13 | 20.13 | 20.58 | 19.75 | 20.54 | +3.268% | 101,657 | +61.490% |
| 2025-10-10 | 21.03 | 21.03 | 19.81 | 19.89 | -5.331% | 129,534 | +66.767% |
| 2025-10-09 | 21.39 | 21.45 | 20.83 | 21.01 | -1.822% | 68,775 | +57.877% |
| 2025-10-08 | 21.86 | 21.86 | 21.25 | 21.40 | -1.654% | 78,782 | +55.000% |
| 2025-10-07 | 21.95 | 21.96 | 21.56 | 21.76 | -0.775% | 66,410 | +52.436% |
| 2025-10-06 | 22.09 | 22.24 | 21.85 | 21.93 | -0.993% | 62,427 | +51.254% |
| 2025-10-03 | 22.32 | 22.51 | 22.07 | 22.15 | -0.895% | 64,612 | +49.752% |
| 2025-10-02 | 23.20 | 23.30 | 22.31 | 22.35 | -3.788% | 47,180 | +48.412% |
| 2025-10-01 | 22.91 | 23.44 | 22.90 | 23.23 | +1.000% | 104,997 | +42.789% |
| 2025-09-30 | 22.66 | 23.00 | 22.30 | 23.00 | +1.545% | 80,214 | +44.217% |
| 2025-09-29 | 22.69 | 22.83 | 22.41 | 22.65 | +0.044% | 61,003 | +46.446% |
| 2025-09-26 | 22.56 | 22.83 | 22.41 | 22.64 | +0.266% | 40,207 | +46.511% |
| 2025-09-25 | 22.41 | 22.69 | 22.41 | 22.58 | 0.000% | 44,903 | +46.900% |
| 2025-09-24 | 22.72 | 23.01 | 22.41 | 22.58 | -0.309% | 106,571 | +46.900% |
| 2025-09-23 | 22.85 | 23.13 | 22.55 | 22.65 | -0.788% | 47,729 | +46.446% |
| 2025-09-22 | 22.51 | 22.86 | 22.36 | 22.83 | +0.661% | 40,194 | +45.291% |
| 2025-09-19 | 22.86 | 23.22 | 22.67 | 22.68 | -1.263% | 111,714 | +46.252% |
| 2025-09-18 | 23.03 | 23.14 | 22.88 | 22.97 | +0.701% | 52,312 | +44.406% |
| 2025-09-17 | 22.70 | 23.25 | 22.70 | 22.81 | +0.176% | 56,461 | +45.419% |
| 2025-09-16 | 22.68 | 22.88 | 22.55 | 22.77 | +0.619% | 54,550 | +45.674% |
| 2025-09-15 | 22.81 | 22.96 | 22.63 | 22.63 | -0.876% | 56,717 | +46.575% |
| 2025-09-12 | 23.17 | 23.27 | 22.77 | 22.83 | -1.595% | 78,013 | +45.291% |
| 2025-09-11 | 23.23 | 23.50 | 22.97 | 23.20 | -0.086% | 74,262 | +42.974% |
| 2025-09-10 | 22.95 | 23.48 | 22.78 | 23.22 | +1.176% | 65,044 | +42.851% |
| 2025-09-09 | 23.48 | 23.55 | 22.77 | 22.95 | -1.881% | 117,636 | +44.532% |
| 2025-09-08 | 23.43 | 23.48 | 23.16 | 23.39 | -0.043% | 66,935 | +41.813% |
| 2025-09-05 | 23.40 | 23.48 | 23.19 | 23.40 | -0.256% | 37,014 | +41.752% |
| 2025-09-04 | 23.26 | 23.47 | 22.82 | 23.46 | +0.860% | 56,129 | +41.390% |
| 2025-09-03 | 23.43 | 23.55 | 23.13 | 23.26 | -1.315% | 59,527 | +42.605% |
| 2025-09-02 | 23.61 | 23.82 | 23.29 | 23.57 | -0.758% | 51,783 | +40.730% |
| 2025-08-29 | 23.98 | 24.06 | 23.42 | 23.75 | -0.876% | 56,796 | +39.663% |
| 2025-08-28 | 23.84 | 23.96 | 23.48 | 23.96 | +1.097% | 56,779 | +38.439% |
| 2025-08-27 | 23.44 | 23.80 | 23.43 | 23.70 | +0.339% | 41,471 | +39.958% |
| 2025-08-26 | 23.88 | 24.09 | 23.56 | 23.62 | -1.130% | 42,914 | +40.432% |
| 2025-08-25 | 23.25 | 23.96 | 23.03 | 23.89 | +2.620% | 72,076 | +38.845% |
| 2025-08-22 | 22.78 | 23.48 | 22.78 | 23.28 | +2.918% | 38,341 | +42.483% |
| 2025-08-21 | 22.26 | 22.73 | 22.26 | 22.62 | +1.435% | 71,246 | +46.640% |
| 2025-08-20 | 22.01 | 22.36 | 21.93 | 22.30 | +0.996% | 57,997 | +48.744% |
| 2025-08-19 | 22.11 | 22.17 | 21.66 | 22.08 | -0.226% | 63,593 | +50.226% |
| 2025-08-18 | 21.68 | 22.19 | 21.60 | 22.13 | +1.189% | 96,150 | +49.887% |
| 2025-08-15 | 22.37 | 22.43 | 21.76 | 21.87 | -2.670% | 86,496 | +51.669% |
| 2025-08-14 | 22.54 | 22.97 | 22.27 | 22.47 | -1.187% | 74,150 | +47.619% |
| 2025-08-13 | 22.55 | 22.98 | 22.32 | 22.74 | +0.575% | 78,958 | +45.866% |
| 2025-08-12 | 23.17 | 23.41 | 22.55 | 22.61 | -2.543% | 108,978 | +46.705% |
| 2025-08-11 | 23.30 | 23.52 | 23.03 | 23.20 | -0.557% | 43,307 | +42.974% |
| 2025-08-08 | 23.91 | 23.91 | 23.29 | 23.33 | -1.603% | 39,411 | +42.177% |
| 2025-08-07 | 24.23 | 24.23 | 23.60 | 23.71 | -1.126% | 57,433 | +39.899% |
| 2025-08-06 | 23.73 | 24.46 | 23.65 | 23.98 | +0.503% | 66,168 | +38.324% |
| 2025-08-05 | 23.92 | 24.15 | 23.66 | 23.86 | -0.293% | 102,865 | +39.019% |
| 2025-08-04 | 23.88 | 24.00 | 23.08 | 23.93 | +0.631% | 137,479 | +38.613% |
| 2025-08-01 | 24.71 | 24.71 | 23.78 | 23.78 | -4.842% | 96,839 | +39.487% |
| 2025-07-31 | 24.01 | 25.02 | 23.92 | 24.99 | +3.952% | 96,701 | +32.733% |
| 2025-07-30 | 23.75 | 24.30 | 23.74 | 24.04 | +1.864% | 69,608 | +37.978% |
| 2025-07-29 | 23.76 | 24.49 | 23.38 | 23.60 | -3.870% | 159,634 | +40.551% |
| 2025-07-28 | 24.19 | 24.63 | 24.19 | 24.55 | +1.994% | 63,024 | +35.112% |
| 2025-07-25 | 24.70 | 24.70 | 23.98 | 24.07 | -2.035% | 54,367 | +37.806% |
| 2025-07-24 | 24.59 | 24.91 | 24.42 | 24.57 | -0.244% | 84,983 | +35.002% |
| 2025-07-23 | 24.33 | 24.73 | 24.33 | 24.63 | +1.988% | 68,228 | +34.673% |
| 2025-07-22 | 23.95 | 24.38 | 23.95 | 24.15 | +0.124% | 43,530 | +37.350% |
| 2025-07-21 | 24.33 | 24.55 | 23.98 | 24.12 | -0.454% | 38,176 | +37.521% |
| 2025-07-18 | 24.74 | 24.87 | 24.15 | 24.23 | -1.903% | 46,993 | +36.896% |
| 2025-07-17 | 24.44 | 24.94 | 24.44 | 24.70 | +1.437% | 42,964 | +34.291% |
| 2025-07-16 | 24.10 | 24.77 | 23.91 | 24.35 | +1.798% | 114,239 | +36.222% |
| 2025-07-15 | 24.38 | 24.58 | 23.91 | 23.92 | -2.168% | 56,921 | +38.671% |
| 2025-07-14 | 24.00 | 24.54 | 24.00 | 24.45 | +1.537% | 47,236 | +35.665% |
| 2025-07-11 | 24.43 | 24.56 | 24.04 | 24.08 | -1.794% | 42,039 | +37.749% |
| 2025-07-10 | 24.03 | 24.59 | 23.97 | 24.52 | +1.743% | 24,589 | +35.277% |
| 2025-07-09 | 24.00 | 24.17 | 23.74 | 24.10 | +1.006% | 51,360 | +37.635% |
| 2025-07-08 | 23.62 | 24.05 | 23.62 | 23.86 | +1.145% | 63,375 | +39.019% |
| 2025-07-07 | 23.68 | 24.11 | 23.47 | 23.59 | -1.338% | 62,801 | +40.610% |
| 2025-07-03 | 23.55 | 24.06 | 23.55 | 23.91 | +1.486% | 45,874 | +38.729% |
| 2025-07-02 | 23.17 | 23.61 | 23.17 | 23.56 | +1.771% | 60,347 | +40.789% |
| 2025-07-01 | 23.00 | 23.73 | 23.00 | 23.15 | +0.260% | 69,680 | +43.283% |
| 2025-06-30 | 22.83 | 23.50 | 22.70 | 23.09 | +1.495% | 132,132 | +43.655% |
| 2025-06-27 | 23.02 | 23.41 | 22.51 | 22.75 | -1.216% | 92,286 | +45.802% |
| 2025-06-26 | 22.67 | 23.20 | 22.67 | 23.03 | +1.633% | 82,161 | +44.030% |
| 2025-06-25 | 22.50 | 22.82 | 21.93 | 22.66 | +0.532% | 91,251 | +46.381% |
| 2025-06-24 | 21.81 | 22.54 | 21.81 | 22.54 | +3.442% | 100,615 | +47.161% |
| 2025-06-23 | 22.17 | 22.36 | 21.58 | 21.79 | -2.023% | 78,212 | +52.226% |
| 2025-06-20 | 22.59 | 22.79 | 22.24 | 22.24 | -1.462% | 146,567 | +49.146% |
| 2025-06-18 | 22.03 | 22.81 | 22.01 | 22.57 | +2.127% | 99,470 | +46.965% |
| 2025-06-17 | 22.26 | 22.56 | 22.09 | 22.10 | -1.207% | 74,359 | +50.090% |
| 2025-06-16 | 22.28 | 22.74 | 22.28 | 22.37 | +0.494% | 64,987 | +48.279% |
| 2025-06-13 | 22.34 | 22.50 | 22.12 | 22.26 | -1.067% | 127,889 | +49.012% |
| 2025-06-12 | 22.78 | 22.90 | 22.50 | 22.50 | -1.618% | 85,417 | +47.422% |
| 2025-06-11 | 22.55 | 22.91 | 22.38 | 22.87 | +1.464% | 133,833 | +45.037% |
| 2025-06-10 | 23.49 | 23.74 | 22.50 | 22.54 | -3.012% | 106,980 | +47.161% |
| 2025-06-09 | 23.00 | 23.48 | 22.89 | 23.24 | +1.751% | 76,401 | +42.728% |
| 2025-06-06 | 22.62 | 23.20 | 22.62 | 22.84 | +1.737% | 81,344 | +45.228% |
| 2025-06-05 | 22.28 | 22.70 | 22.16 | 22.45 | +0.944% | 84,521 | +47.751% |
| 2025-06-04 | 22.08 | 22.67 | 22.06 | 22.24 | +0.725% | 59,323 | +49.146% |
| 2025-06-03 | 21.58 | 22.23 | 21.58 | 22.08 | +2.080% | 105,794 | +50.226% |
| 2025-06-02 | 21.93 | 21.96 | 21.51 | 21.63 | -0.825% | 100,322 | +53.352% |
| 2025-05-30 | 21.69 | 21.99 | 21.65 | 21.81 | +0.092% | 78,514 | +52.086% |
| 2025-05-29 | 21.30 | 21.79 | 21.30 | 21.79 | +2.300% | 74,219 | +52.226% |
| 2025-05-28 | 21.52 | 21.73 | 21.23 | 21.30 | -0.467% | 74,184 | +55.728% |
| 2025-05-27 | 20.97 | 21.42 | 20.95 | 21.40 | +2.490% | 107,910 | +55.000% |
| 2025-05-23 | 20.61 | 21.03 | 20.47 | 20.88 | -0.096% | 100,877 | +58.860% |
| 2025-05-22 | 20.72 | 21.06 | 20.62 | 20.90 | +0.771% | 117,077 | +58.708% |
| 2025-05-21 | 21.11 | 21.42 | 20.71 | 20.74 | -1.753% | 114,609 | +59.932% |
| 2025-05-20 | 21.13 | 21.33 | 21.00 | 21.11 | +0.524% | 91,677 | +57.129% |
| 2025-05-19 | 20.89 | 21.13 | 20.78 | 21.00 | -0.709% | 72,487 | +57.952% |
| 2025-05-16 | 20.99 | 21.16 | 20.80 | 21.15 | +1.051% | 85,932 | +56.832% |
| 2025-05-15 | 20.73 | 20.95 | 20.66 | 20.93 | +0.819% | 67,779 | +58.481% |
| 2025-05-14 | 20.74 | 21.00 | 20.43 | 20.76 | -0.144% | 93,683 | +59.778% |
| 2025-05-13 | 20.63 | 21.16 | 20.63 | 20.79 | +0.435% | 66,214 | +59.548% |
| 2025-05-12 | 21.39 | 21.72 | 20.63 | 20.70 | -1.052% | 64,079 | +60.242% |
| 2025-05-09 | 20.86 | 21.21 | 20.69 | 20.92 | +1.258% | 61,775 | +58.556% |
| 2025-05-08 | 19.63 | 20.70 | 19.63 | 20.66 | +7.047% | 179,555 | +60.552% |
| 2025-05-07 | 19.24 | 19.66 | 19.11 | 19.30 | +0.836% | 73,253 | +71.865% |
| 2025-05-06 | 19.32 | 19.57 | 18.89 | 19.14 | -0.829% | 116,555 | +73.302% |
| 2025-05-05 | 18.67 | 19.38 | 18.66 | 19.30 | +1.632% | 144,100 | +71.865% |
| 2025-05-02 | 18.84 | 19.58 | 18.61 | 18.99 | +1.660% | 172,109 | +74.671% |
| 2025-05-01 | 18.86 | 19.77 | 18.68 | 18.68 | -1.632% | 155,996 | +77.570% |
| 2025-04-30 | 20.32 | 20.32 | 18.01 | 18.99 | -5.475% | 229,140 | +74.671% |
| 2025-04-29 | 20.00 | 20.30 | 19.87 | 20.09 | 0.000% | 60,235 | +65.107% |
| 2025-04-28 | 20.35 | 20.64 | 19.84 | 20.09 | -0.248% | 53,629 | +65.107% |
| 2025-04-25 | 19.76 | 20.23 | 19.32 | 20.14 | +1.359% | 74,807 | +64.697% |
| 2025-04-24 | 19.72 | 19.91 | 19.29 | 19.87 | +1.585% | 51,251 | +66.935% |
| 2025-04-23 | 20.02 | 20.36 | 19.40 | 19.56 | -0.306% | 57,334 | +69.581% |
| 2025-04-22 | 19.52 | 19.86 | 19.14 | 19.62 | +1.395% | 49,357 | +69.062% |
| 2025-04-21 | 19.58 | 19.74 | 19.00 | 19.35 | -1.677% | 58,206 | +71.421% |
| 2025-04-17 | 19.43 | 19.80 | 19.43 | 19.68 | +1.391% | 51,461 | +68.547% |
| 2025-04-16 | 19.58 | 19.89 | 19.19 | 19.41 | -1.622% | 59,156 | +70.891% |
| 2025-04-15 | 20.05 | 20.11 | 19.52 | 19.73 | -1.547% | 45,813 | +68.120% |
| 2025-04-14 | 19.80 | 20.44 | 19.55 | 20.04 | 0.000% | 76,987 | +65.519% |