CVI
CVR ENERGY, INC.
stockNYSE
At CloseNov 13, 2026 3:59:55 PM EST
40.94USD-0.280%(-0.12)1,282,201
Pre-marketNov 13, 2026 9:28:30 AM EST
42.00USD+2.289%(+0.94)
After-hoursNov 13, 2026 4:41:30 PM EST
40.40USD-1.331%(-0.54)
CVI Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 41.09 | 41.28 | 39.76 | 40.93 | -0.317% | 1,282,201 | 0.000% |
| 2026-11-12 | 40.57 | 41.74 | 40.33 | 41.06 | +1.108% | 1,575,484 | -0.317% |
| 2026-11-11 | 39.49 | 40.64 | 38.94 | 40.61 | +4.908% | 2,313,989 | +0.788% |
| 2026-11-10 | 38.70 | 39.42 | 37.57 | 38.71 | -0.997% | 2,097,392 | +5.735% |
| 2026-11-09 | 38.40 | 40.10 | 38.33 | 39.10 | +2.544% | 2,804,416 | +4.680% |
| 2026-11-06 | 39.12 | 40.63 | 37.22 | 38.13 | -4.292% | 3,245,465 | +7.343% |
| 2026-11-05 | 43.01 | 43.57 | 39.75 | 39.84 | -7.370% | 6,394,264 | +2.736% |
| 2026-11-04 | 47.21 | 47.30 | 39.79 | 43.01 | -11.502% | 13,432,988 | -4.836% |
| 2026-11-03 | 51.06 | 52.62 | 47.36 | 48.60 | -13.090% | 3,250,083 | -15.782% |
| 2026-11-02 | 57.21 | 58.69 | 55.74 | 55.92 | -4.197% | 772,991 | -26.806% |
| 2026-10-30 | 55.54 | 58.85 | 55.54 | 58.37 | +2.728% | 621,893 | -29.878% |
| 2026-10-29 | 57.75 | 57.98 | 55.05 | 56.82 | -0.438% | 564,093 | -27.966% |
| 2026-10-28 | 57.27 | 58.77 | 55.26 | 57.07 | -0.627% | 676,237 | -28.281% |
| 2026-10-27 | 61.47 | 61.75 | 56.45 | 57.43 | -7.401% | 1,186,329 | -28.731% |
| 2026-10-26 | 58.70 | 62.79 | 58.50 | 62.02 | +6.637% | 701,628 | -34.005% |
| 2026-10-23 | 59.06 | 59.21 | 57.28 | 58.16 | -0.802% | 770,904 | -29.625% |
| 2026-10-22 | 61.46 | 61.46 | 57.47 | 58.63 | -3.458% | 611,286 | -30.189% |
| 2026-10-21 | 62.07 | 62.66 | 59.47 | 60.73 | -1.843% | 855,415 | -32.603% |
| 2026-10-20 | 60.04 | 62.41 | 59.34 | 61.87 | +3.306% | 631,409 | -33.845% |
| 2026-10-19 | 62.00 | 63.46 | 58.78 | 59.89 | -2.491% | 821,861 | -31.658% |
| 2026-10-16 | 62.50 | 62.92 | 60.38 | 61.42 | -0.422% | 584,400 | -33.360% |
| 2026-10-15 | 60.80 | 62.85 | 60.11 | 61.68 | -0.452% | 932,938 | -33.641% |
| 2026-10-14 | 63.30 | 63.51 | 61.25 | 61.96 | -1.838% | 522,361 | -33.941% |
| 2026-10-13 | 59.46 | 63.31 | 59.31 | 63.12 | +7.146% | 813,038 | -35.155% |
| 2026-10-12 | 59.16 | 59.55 | 57.84 | 58.91 | +1.534% | 778,996 | -30.521% |
| 2026-10-09 | 59.48 | 61.09 | 57.78 | 58.02 | -2.553% | 688,545 | -29.455% |
| 2026-10-08 | 58.74 | 59.72 | 58.00 | 59.54 | +3.764% | 754,590 | -31.256% |
| 2026-10-07 | 57.42 | 58.92 | 56.81 | 57.38 | -0.070% | 623,330 | -28.669% |
| 2026-10-06 | 56.18 | 58.56 | 55.65 | 57.42 | +0.843% | 888,339 | -28.718% |
| 2026-10-05 | 54.66 | 57.25 | 53.68 | 56.94 | +3.848% | 835,343 | -28.117% |
| 2026-10-02 | 54.83 | 56.24 | 52.84 | 54.83 | +0.865% | 784,873 | -25.351% |
| 2026-10-01 | 50.82 | 54.40 | 50.60 | 54.36 | +6.609% | 965,602 | -24.706% |
| 2026-09-30 | 51.00 | 53.33 | 50.95 | 50.99 | +0.831% | 1,078,175 | -19.729% |
| 2026-09-29 | 49.95 | 51.92 | 49.92 | 50.57 | -0.355% | 1,021,733 | -19.063% |
| 2026-09-28 | 52.00 | 52.87 | 49.82 | 50.75 | -1.495% | 1,214,498 | -19.350% |
| 2026-09-25 | 50.58 | 52.31 | 49.76 | 51.52 | +0.429% | 1,170,184 | -20.555% |
| 2026-09-24 | 52.55 | 52.99 | 51.06 | 51.30 | -0.965% | 901,013 | -20.214% |
| 2026-09-23 | 52.66 | 53.48 | 50.18 | 51.80 | -0.633% | 1,231,285 | -20.985% |
| 2026-09-22 | 52.00 | 54.11 | 51.22 | 52.13 | -1.919% | 1,141,520 | -21.485% |
| 2026-09-21 | 53.19 | 55.19 | 52.70 | 53.15 | -1.006% | 1,206,603 | -22.992% |
| 2026-09-18 | 54.10 | 54.64 | 53.04 | 53.69 | -0.831% | 1,884,725 | -23.766% |
| 2026-09-17 | 51.88 | 54.39 | 51.76 | 54.14 | +2.055% | 952,326 | -24.400% |
| 2026-09-16 | 51.05 | 53.93 | 50.75 | 53.05 | +1.687% | 1,327,218 | -22.846% |
| 2026-09-15 | 48.87 | 52.55 | 48.69 | 52.17 | +7.279% | 1,021,785 | -21.545% |
| 2026-09-14 | 50.25 | 51.11 | 47.47 | 48.63 | -2.074% | 1,670,829 | -15.834% |
| 2026-09-11 | 48.36 | 52.40 | 48.20 | 49.66 | +2.181% | 1,310,733 | -17.580% |
| 2026-09-10 | 48.76 | 50.27 | 48.20 | 48.60 | +1.823% | 1,656,659 | -15.782% |
| 2026-09-09 | 46.68 | 47.85 | 44.94 | 47.73 | +3.491% | 1,165,043 | -14.247% |
| 2026-09-08 | 45.00 | 46.28 | 44.88 | 46.12 | +3.640% | 1,197,470 | -11.253% |
| 2026-09-04 | 42.89 | 44.65 | 42.44 | 44.50 | +2.111% | 1,031,163 | -8.022% |
| 2026-09-03 | 42.45 | 43.64 | 42.11 | 43.58 | +1.538% | 989,476 | -6.081% |
| 2026-09-02 | 42.58 | 44.33 | 42.58 | 42.92 | +0.117% | 1,164,380 | -4.637% |
| 2026-09-01 | 42.94 | 43.15 | 41.14 | 42.87 | +2.413% | 1,096,915 | -4.525% |
| 2026-08-31 | 43.47 | 43.47 | 40.22 | 41.86 | +0.239% | 1,678,522 | -2.222% |
| 2026-08-28 | 39.85 | 42.20 | 39.85 | 41.76 | +5.030% | 929,954 | -1.988% |
| 2026-08-27 | 40.04 | 40.30 | 38.94 | 39.76 | -0.674% | 1,006,185 | +2.943% |
| 2026-08-26 | 37.32 | 40.70 | 37.32 | 40.03 | +5.648% | 888,527 | +2.248% |
| 2026-08-25 | 37.55 | 38.39 | 37.38 | 37.89 | -0.368% | 562,943 | +8.023% |
| 2026-08-24 | 39.09 | 40.00 | 37.68 | 38.03 | -3.746% | 924,636 | +7.626% |
| 2026-08-21 | 36.18 | 40.17 | 36.14 | 39.51 | +10.271% | 1,771,126 | +3.594% |
| 2026-08-20 | 37.16 | 37.50 | 35.79 | 35.83 | -2.371% | 716,695 | +14.234% |
| 2026-08-19 | 36.69 | 37.30 | 36.19 | 36.70 | +0.109% | 566,525 | +11.526% |
| 2026-08-18 | 36.97 | 37.13 | 35.70 | 36.66 | +0.659% | 594,496 | +11.648% |
| 2026-08-17 | 35.31 | 36.87 | 34.86 | 36.42 | +3.290% | 664,940 | +12.383% |
| 2026-08-14 | 35.82 | 35.82 | 35.06 | 35.26 | -0.955% | 592,157 | +16.081% |
| 2026-08-13 | 34.74 | 35.63 | 34.13 | 35.60 | +1.598% | 484,645 | +14.972% |
| 2026-08-12 | 33.55 | 35.16 | 33.55 | 35.04 | +2.907% | 966,788 | +16.809% |
| 2026-08-11 | 32.78 | 34.39 | 32.51 | 34.05 | +5.028% | 1,164,365 | +20.206% |
| 2026-08-10 | 31.86 | 32.84 | 31.86 | 32.42 | +4.077% | 985,036 | +26.249% |
| 2026-08-07 | 30.78 | 31.68 | 29.80 | 31.15 | -0.701% | 802,798 | +31.396% |
| 2026-08-06 | 31.72 | 31.79 | 30.46 | 31.37 | +0.545% | 978,930 | +30.475% |
| 2026-08-05 | 33.24 | 33.34 | 31.17 | 31.20 | -6.391% | 1,049,326 | +31.186% |
| 2026-08-04 | 32.31 | 33.45 | 31.86 | 33.33 | +1.338% | 953,926 | +22.802% |
| 2026-08-03 | 34.82 | 35.27 | 32.73 | 32.89 | -7.664% | 1,333,187 | +24.445% |
| 2026-07-31 | 38.38 | 38.87 | 35.31 | 35.62 | -6.460% | 1,431,161 | +14.907% |
| 2026-07-30 | 36.00 | 39.91 | 35.83 | 38.08 | +9.994% | 2,388,871 | +7.484% |
| 2026-07-29 | 34.66 | 35.44 | 34.28 | 34.62 | +2.608% | 993,877 | +18.226% |
| 2026-07-28 | 34.17 | 34.73 | 32.73 | 33.74 | -0.969% | 827,018 | +21.310% |
| 2026-07-27 | 32.63 | 34.15 | 32.61 | 34.07 | +1.854% | 1,283,543 | +20.135% |
| 2026-07-24 | 33.53 | 34.25 | 32.67 | 33.45 | -1.444% | 724,524 | +22.362% |
| 2026-07-23 | 36.05 | 36.05 | 33.82 | 33.94 | -2.695% | 884,857 | +20.595% |
| 2026-07-22 | 35.88 | 36.06 | 34.55 | 34.88 | -1.469% | 529,976 | +17.345% |
| 2026-07-21 | 35.00 | 35.79 | 34.04 | 35.40 | +2.135% | 1,055,102 | +15.621% |
| 2026-07-20 | 34.85 | 35.83 | 34.64 | 34.66 | -1.338% | 700,637 | +18.090% |
| 2026-07-17 | 34.03 | 35.17 | 33.67 | 35.13 | +4.991% | 761,057 | +16.510% |
| 2026-07-16 | 33.26 | 33.90 | 32.82 | 33.46 | +2.796% | 646,130 | +22.325% |
| 2026-07-15 | 33.40 | 33.40 | 31.68 | 32.55 | -3.067% | 983,638 | +25.745% |
| 2026-07-14 | 33.89 | 33.89 | 32.99 | 33.58 | +0.359% | 1,103,917 | +21.888% |
| 2026-07-13 | 31.67 | 33.88 | 31.67 | 33.46 | +8.040% | 1,030,291 | +22.325% |
| 2026-07-10 | 31.64 | 31.84 | 30.26 | 30.97 | -0.991% | 736,487 | +32.160% |
| 2026-07-09 | 30.62 | 31.30 | 30.34 | 31.28 | +1.691% | 960,778 | +30.850% |
| 2026-07-08 | 29.56 | 31.46 | 29.42 | 30.76 | +7.365% | 1,054,319 | +33.062% |
| 2026-07-07 | 28.96 | 28.99 | 27.89 | 28.65 | -0.796% | 827,149 | +42.862% |
| 2026-07-06 | 28.39 | 29.59 | 28.30 | 28.88 | +1.404% | 686,853 | +41.724% |
| 2026-07-02 | 28.70 | 29.48 | 28.31 | 28.48 | -0.593% | 690,064 | +43.715% |
| 2026-07-01 | 27.21 | 28.77 | 27.21 | 28.65 | +4.031% | 877,509 | +42.862% |
| 2026-06-30 | 28.56 | 28.91 | 27.26 | 27.54 | -1.993% | 844,390 | +48.620% |
| 2026-06-29 | 27.72 | 29.30 | 27.50 | 28.10 | +3.690% | 1,329,911 | +45.658% |
| 2026-06-26 | 26.95 | 27.15 | 26.32 | 27.10 | -0.769% | 1,824,134 | +51.033% |
| 2026-06-25 | 26.68 | 27.95 | 26.61 | 27.31 | +1.903% | 1,495,956 | +49.872% |
| 2026-06-24 | 26.48 | 27.51 | 26.20 | 26.80 | -1.471% | 1,000,705 | +52.724% |
| 2026-06-23 | 26.40 | 27.67 | 26.05 | 27.20 | -2.509% | 2,135,210 | +50.478% |
| 2026-06-22 | 27.71 | 27.95 | 26.96 | 27.90 | +1.825% | 929,494 | +46.703% |
| 2026-06-18 | 27.42 | 27.62 | 26.53 | 27.40 | -1.012% | 2,150,270 | +49.380% |
| 2026-06-17 | 28.45 | 28.50 | 27.50 | 27.68 | -2.945% | 1,083,889 | +47.868% |
| 2026-06-16 | 28.50 | 28.88 | 28.20 | 28.52 | -1.247% | 727,313 | +43.513% |
| 2026-06-15 | 29.12 | 29.20 | 28.29 | 28.88 | -5.836% | 885,799 | +41.724% |
| 2026-06-12 | 30.04 | 31.15 | 29.95 | 30.67 | +0.921% | 1,001,484 | +33.453% |
| 2026-06-11 | 31.73 | 32.45 | 30.11 | 30.39 | -2.440% | 1,207,405 | +34.682% |
| 2026-06-10 | 31.58 | 32.04 | 31.13 | 31.15 | -0.733% | 863,658 | +31.396% |
| 2026-06-09 | 32.88 | 33.12 | 31.19 | 31.38 | -5.822% | 1,214,829 | +30.433% |
| 2026-06-08 | 33.76 | 34.25 | 33.00 | 33.32 | +0.513% | 468,313 | +22.839% |
| 2026-06-05 | 33.38 | 34.33 | 32.91 | 33.15 | -1.778% | 773,529 | +23.469% |
| 2026-06-04 | 33.77 | 34.49 | 33.43 | 33.75 | -4.956% | 810,835 | +21.274% |
| 2026-06-03 | 36.00 | 36.43 | 35.20 | 35.51 | -0.421% | 603,586 | +15.263% |
| 2026-06-02 | 34.54 | 35.95 | 34.49 | 35.66 | +2.119% | 592,652 | +14.778% |
| 2026-06-01 | 34.00 | 35.10 | 33.54 | 34.92 | +5.117% | 601,387 | +17.211% |
| 2026-05-29 | 33.47 | 34.08 | 33.05 | 33.22 | -1.190% | 851,393 | +23.209% |
| 2026-05-28 | 32.92 | 33.91 | 32.53 | 33.62 | +4.997% | 591,880 | +21.743% |
| 2026-05-27 | 31.11 | 32.20 | 30.59 | 32.02 | +1.105% | 515,378 | +27.826% |
| 2026-05-26 | 31.90 | 32.79 | 31.18 | 31.67 | -2.404% | 501,300 | +29.239% |
| 2026-05-22 | 31.75 | 32.67 | 31.41 | 32.45 | +1.916% | 601,293 | +26.133% |
| 2026-05-21 | 33.98 | 34.00 | 31.75 | 31.84 | -4.898% | 745,141 | +28.549% |
| 2026-05-20 | 34.22 | 34.55 | 32.74 | 33.48 | -2.504% | 907,011 | +22.252% |
| 2026-05-19 | 34.69 | 34.69 | 33.22 | 34.34 | -0.579% | 762,578 | +19.190% |
| 2026-05-18 | 33.55 | 35.15 | 32.34 | 34.54 | +1.918% | 1,035,208 | +18.500% |
| 2026-05-15 | 33.51 | 34.50 | 33.48 | 33.89 | +2.356% | 1,271,269 | +20.773% |
| 2026-05-14 | 34.00 | 34.23 | 32.92 | 33.11 | -2.157% | 728,078 | +23.618% |
| 2026-05-13 | 34.41 | 34.48 | 33.20 | 33.84 | -1.599% | 795,939 | +20.952% |
| 2026-05-12 | 35.23 | 35.23 | 34.28 | 34.39 | -1.405% | 733,048 | +19.017% |
| 2026-05-11 | 33.83 | 34.94 | 33.45 | 34.88 | +3.964% | 904,396 | +17.345% |
| 2026-05-08 | 32.32 | 33.86 | 31.77 | 33.55 | +2.977% | 753,620 | +21.997% |
| 2026-05-07 | 31.96 | 32.65 | 31.16 | 32.58 | -0.640% | 928,241 | +25.629% |
| 2026-05-06 | 33.13 | 33.77 | 32.30 | 32.79 | -6.952% | 1,138,703 | +24.825% |
| 2026-05-05 | 33.78 | 35.33 | 33.55 | 35.24 | +3.041% | 1,028,146 | +16.146% |
| 2026-05-04 | 33.65 | 34.64 | 32.80 | 34.20 | +2.764% | 794,136 | +19.678% |
| 2026-05-01 | 32.64 | 33.48 | 32.01 | 33.28 | +0.422% | 976,637 | +22.987% |
| 2026-04-30 | 33.80 | 34.26 | 32.23 | 33.14 | -2.901% | 1,773,046 | +23.506% |
| 2026-04-29 | 33.30 | 34.99 | 33.07 | 34.13 | +4.533% | 1,432,404 | +19.924% |
| 2026-04-28 | 32.77 | 33.01 | 31.85 | 32.65 | +0.803% | 728,012 | +25.360% |
| 2026-04-27 | 31.81 | 33.57 | 31.52 | 32.39 | +2.760% | 990,866 | +26.366% |
| 2026-04-24 | 31.24 | 31.84 | 30.75 | 31.52 | +0.961% | 556,652 | +29.854% |
| 2026-04-23 | 31.30 | 31.66 | 30.75 | 31.22 | -0.256% | 632,797 | +31.102% |
| 2026-04-22 | 31.52 | 31.90 | 31.10 | 31.30 | +0.256% | 667,364 | +30.767% |
| 2026-04-21 | 30.39 | 31.50 | 29.93 | 31.22 | +3.446% | 980,168 | +31.102% |
| 2026-04-20 | 29.57 | 30.42 | 29.57 | 30.18 | +2.514% | 881,834 | +35.620% |
| 2026-04-17 | 30.71 | 30.75 | 28.79 | 29.44 | -10.408% | 1,722,596 | +39.029% |
| 2026-04-16 | 32.00 | 33.22 | 31.95 | 32.86 | +3.856% | 940,037 | +24.559% |
| 2026-04-15 | 30.03 | 32.05 | 30.03 | 31.64 | +5.012% | 1,196,962 | +29.362% |
| 2026-04-14 | 31.32 | 31.44 | 30.08 | 30.13 | -3.799% | 776,245 | +35.845% |
| 2026-04-13 | 31.31 | 32.18 | 30.69 | 31.32 | +2.186% | 831,816 | +30.683% |
| 2026-04-10 | 30.00 | 31.12 | 29.66 | 30.65 | +0.393% | 807,156 | +33.540% |
| 2026-04-09 | 32.80 | 33.29 | 30.18 | 30.53 | -6.579% | 1,277,973 | +34.065% |
| 2026-04-08 | 30.31 | 32.84 | 30.00 | 32.68 | -1.060% | 1,557,452 | +25.245% |
| 2026-04-07 | 32.47 | 33.52 | 32.47 | 33.03 | +1.506% | 834,942 | +23.918% |
| 2026-04-06 | 30.91 | 32.58 | 30.84 | 32.54 | +2.812% | 873,907 | +25.784% |
| 2026-04-02 | 32.85 | 33.02 | 31.42 | 31.65 | +0.158% | 1,426,230 | +29.321% |
| 2026-04-01 | 32.58 | 33.43 | 30.58 | 31.60 | -6.092% | 1,838,577 | +29.525% |
| 2026-03-31 | 35.06 | 35.72 | 32.93 | 33.65 | -3.692% | 1,337,776 | +21.634% |
| 2026-03-30 | 35.17 | 35.57 | 34.22 | 34.94 | +0.316% | 1,221,464 | +17.144% |
| 2026-03-27 | 34.59 | 35.19 | 33.78 | 34.83 | +1.397% | 1,111,959 | +17.514% |
| 2026-03-26 | 33.25 | 34.92 | 32.88 | 34.35 | +5.078% | 1,304,019 | +19.156% |
| 2026-03-25 | 32.57 | 33.91 | 32.53 | 32.69 | -1.119% | 2,089,672 | +25.206% |
| 2026-03-24 | 32.97 | 35.13 | 32.93 | 33.06 | +1.880% | 2,266,402 | +23.805% |
| 2026-03-23 | 32.11 | 33.34 | 31.31 | 32.45 | -4.051% | 1,614,455 | +26.133% |
| 2026-03-20 | 32.35 | 33.97 | 31.96 | 33.82 | +5.260% | 2,776,517 | +21.023% |
| 2026-03-19 | 33.53 | 34.50 | 31.68 | 32.13 | -2.370% | 3,065,957 | +27.389% |
| 2026-03-18 | 30.30 | 32.93 | 30.02 | 32.91 | +10.362% | 2,538,966 | +24.369% |
| 2026-03-17 | 29.08 | 30.86 | 28.91 | 29.82 | +5.670% | 1,769,257 | +37.257% |
| 2026-03-16 | 28.25 | 28.63 | 27.72 | 28.22 | -1.225% | 901,019 | +45.039% |
| 2026-03-13 | 28.35 | 28.83 | 27.91 | 28.57 | -0.661% | 789,356 | +43.262% |
| 2026-03-12 | 28.83 | 30.01 | 28.68 | 28.76 | +1.375% | 1,539,622 | +42.316% |
| 2026-03-11 | 26.15 | 28.42 | 26.14 | 28.37 | +10.303% | 1,696,889 | +44.272% |
| 2026-03-10 | 25.58 | 26.43 | 24.91 | 25.72 | +1.942% | 1,017,316 | +59.137% |
| 2026-03-09 | 27.22 | 27.33 | 25.13 | 25.23 | -5.963% | 1,415,331 | +62.228% |
| 2026-03-06 | 27.35 | 27.60 | 26.40 | 26.83 | -0.923% | 1,133,572 | +52.553% |
| 2026-03-05 | 26.74 | 27.81 | 26.59 | 27.08 | +2.382% | 1,698,483 | +51.145% |
| 2026-03-04 | 24.89 | 26.45 | 24.66 | 26.45 | +5.715% | 1,163,369 | +54.745% |
| 2026-03-03 | 25.07 | 25.28 | 24.31 | 25.02 | +0.361% | 1,233,711 | +63.589% |
| 2026-03-02 | 25.34 | 25.37 | 24.47 | 24.93 | +3.187% | 1,221,467 | +64.180% |
| 2026-02-27 | 23.81 | 24.20 | 22.93 | 24.16 | +2.243% | 1,960,002 | +69.412% |
| 2026-02-26 | 23.06 | 23.98 | 22.81 | 23.63 | +2.250% | 1,453,066 | +73.212% |
| 2026-02-25 | 22.72 | 23.29 | 22.19 | 23.11 | +6.449% | 1,720,757 | +77.109% |
| 2026-02-24 | 21.02 | 21.73 | 20.95 | 21.71 | +3.037% | 1,736,484 | +88.531% |
| 2026-02-23 | 20.66 | 21.20 | 20.48 | 21.07 | +1.689% | 2,049,497 | +94.257% |
| 2026-02-20 | 21.11 | 21.44 | 20.33 | 20.72 | -4.030% | 2,841,130 | +97.539% |
| 2026-02-19 | 20.50 | 21.79 | 19.62 | 21.59 | -3.444% | 2,152,958 | +89.579% |
| 2026-02-18 | 22.70 | 22.82 | 22.00 | 22.36 | -0.710% | 1,095,640 | +83.050% |
| 2026-02-17 | 23.63 | 23.63 | 22.24 | 22.52 | -2.805% | 1,245,919 | +81.750% |
| 2026-02-13 | 22.65 | 23.31 | 22.65 | 23.17 | +1.578% | 731,546 | +76.651% |
| 2026-02-12 | 24.40 | 24.41 | 22.60 | 22.81 | -6.631% | 958,071 | +79.439% |
| 2026-02-11 | 24.80 | 24.97 | 24.11 | 24.43 | +0.950% | 777,561 | +67.540% |
| 2026-02-10 | 24.75 | 24.75 | 24.10 | 24.20 | -2.183% | 928,125 | +69.132% |
| 2026-02-09 | 24.41 | 24.83 | 24.17 | 24.74 | +0.815% | 1,030,600 | +65.441% |
| 2026-02-06 | 23.58 | 24.90 | 23.58 | 24.54 | +3.983% | 1,015,685 | +66.789% |
| 2026-02-05 | 23.71 | 24.03 | 23.27 | 23.60 | -1.173% | 859,942 | +73.432% |
| 2026-02-04 | 23.49 | 24.14 | 23.49 | 23.88 | +2.314% | 906,645 | +71.399% |
| 2026-02-03 | 22.47 | 23.36 | 21.84 | 23.34 | +3.779% | 1,186,668 | +75.364% |
| 2026-02-02 | 21.94 | 22.68 | 21.55 | 22.49 | -1.099% | 1,153,532 | +81.992% |
| 2026-01-30 | 22.40 | 23.03 | 22.16 | 22.74 | +2.065% | 1,080,844 | +79.991% |
| 2026-01-29 | 22.29 | 22.95 | 22.17 | 22.28 | +1.319% | 1,194,599 | +83.707% |
| 2026-01-28 | 22.30 | 22.40 | 21.83 | 21.99 | -0.362% | 1,042,279 | +86.130% |
| 2026-01-27 | 22.15 | 22.51 | 21.80 | 22.07 | -0.630% | 1,269,083 | +85.455% |
| 2026-01-26 | 23.62 | 24.00 | 22.08 | 22.21 | -9.495% | 1,909,024 | +84.286% |
| 2026-01-23 | 25.18 | 25.81 | 24.48 | 24.54 | -1.168% | 1,130,433 | +66.789% |
| 2026-01-22 | 24.95 | 25.28 | 24.30 | 24.83 | -0.799% | 1,343,342 | +64.841% |
| 2026-01-21 | 23.35 | 25.21 | 23.23 | 25.03 | +9.540% | 2,047,410 | +63.524% |
| 2026-01-20 | 23.23 | 23.54 | 22.56 | 22.85 | -1.931% | 1,040,434 | +79.125% |
| 2026-01-16 | 24.01 | 24.24 | 23.23 | 23.30 | -4.115% | 1,214,357 | +75.665% |
| 2026-01-15 | 23.52 | 24.32 | 23.00 | 24.30 | +1.419% | 1,223,124 | +68.436% |
| 2026-01-14 | 22.79 | 24.71 | 22.79 | 23.96 | +5.180% | 1,942,789 | +70.826% |
| 2026-01-13 | 22.12 | 22.81 | 21.83 | 22.78 | +3.077% | 1,276,071 | +79.675% |
| 2026-01-12 | 22.90 | 23.00 | 22.07 | 22.10 | -3.788% | 1,137,995 | +85.204% |
| 2026-01-09 | 23.50 | 23.74 | 22.61 | 22.97 | -2.875% | 1,365,421 | +78.189% |
| 2026-01-08 | 23.03 | 23.95 | 22.89 | 23.65 | +3.140% | 1,893,843 | +73.066% |
| 2026-01-07 | 24.58 | 24.91 | 22.66 | 22.93 | -6.940% | 2,947,564 | +78.500% |
| 2026-01-06 | 25.81 | 26.06 | 24.63 | 24.64 | -4.459% | 1,605,991 | +66.112% |
| 2026-01-05 | 26.16 | 26.80 | 25.57 | 25.79 | +2.382% | 1,526,175 | +58.705% |
| 2026-01-02 | 25.12 | 25.56 | 24.86 | 25.19 | -0.983% | 1,181,223 | +62.485% |
| 2025-12-31 | 25.32 | 25.48 | 24.86 | 25.44 | +0.514% | 1,576,938 | +60.888% |
| 2025-12-30 | 25.76 | 25.95 | 25.29 | 25.31 | -2.691% | 1,288,247 | +61.715% |
| 2025-12-29 | 26.29 | 26.29 | 25.89 | 26.01 | -0.038% | 807,654 | +57.363% |
| 2025-12-26 | 26.31 | 26.65 | 25.87 | 26.02 | -1.252% | 942,728 | +57.302% |
| 2025-12-24 | 26.13 | 26.44 | 25.78 | 26.35 | +0.228% | 749,751 | +55.332% |
| 2025-12-23 | 26.72 | 26.72 | 26.06 | 26.29 | -1.203% | 1,303,108 | +55.687% |
| 2025-12-22 | 27.85 | 28.15 | 26.57 | 26.61 | -3.447% | 1,404,914 | +53.814% |
| 2025-12-19 | 28.29 | 28.68 | 27.35 | 27.56 | -2.580% | 2,268,486 | +48.512% |
| 2025-12-18 | 29.30 | 29.32 | 28.10 | 28.29 | -3.939% | 1,300,970 | +44.680% |
| 2025-12-17 | 29.91 | 30.01 | 28.91 | 29.45 | -1.340% | 830,731 | +38.981% |
| 2025-12-16 | 30.62 | 30.84 | 29.35 | 29.85 | -3.616% | 1,357,401 | +37.119% |
| 2025-12-15 | 31.12 | 31.37 | 30.73 | 30.97 | -0.737% | 851,979 | +32.160% |
| 2025-12-12 | 31.04 | 31.45 | 30.50 | 31.20 | -0.064% | 1,015,055 | +31.186% |
| 2025-12-11 | 31.27 | 31.52 | 30.71 | 31.22 | -1.483% | 1,337,765 | +31.102% |
| 2025-12-10 | 32.30 | 32.30 | 31.12 | 31.69 | -2.432% | 1,940,867 | +29.157% |
| 2025-12-09 | 32.65 | 32.91 | 32.02 | 32.48 | -0.429% | 997,929 | +26.016% |
| 2025-12-08 | 33.34 | 33.40 | 32.26 | 32.62 | -2.743% | 870,364 | +25.475% |
| 2025-12-05 | 34.00 | 34.43 | 33.48 | 33.54 | -1.527% | 658,879 | +22.033% |
| 2025-12-04 | 34.23 | 34.60 | 33.68 | 34.06 | -0.729% | 656,271 | +20.170% |
| 2025-12-03 | 34.60 | 34.89 | 33.72 | 34.31 | -0.895% | 818,421 | +19.295% |
| 2025-12-02 | 34.57 | 34.76 | 33.50 | 34.62 | -1.311% | 716,258 | +18.226% |
| 2025-12-01 | 34.66 | 35.45 | 34.58 | 35.08 | +1.593% | 563,551 | +16.676% |
| 2025-11-28 | 34.16 | 34.82 | 34.16 | 34.53 | +0.349% | 306,199 | +18.535% |
| 2025-11-26 | 34.28 | 34.83 | 34.08 | 34.41 | +0.643% | 690,958 | +18.948% |
| 2025-11-25 | 34.15 | 34.62 | 33.25 | 34.19 | -0.812% | 662,466 | +19.713% |
| 2025-11-24 | 34.11 | 34.57 | 33.52 | 34.47 | -0.029% | 850,396 | +18.741% |
| 2025-11-21 | 34.24 | 34.81 | 33.91 | 34.48 | +0.408% | 653,715 | +18.706% |
| 2025-11-20 | 35.69 | 36.48 | 34.23 | 34.34 | -3.863% | 545,042 | +19.190% |
| 2025-11-19 | 35.53 | 36.24 | 35.10 | 35.72 | -3.014% | 695,129 | +14.586% |
| 2025-11-18 | 36.07 | 36.87 | 35.72 | 36.83 | +1.488% | 774,090 | +11.132% |
| 2025-11-17 | 36.89 | 37.53 | 35.89 | 36.29 | -2.210% | 926,636 | +12.786% |
| 2025-11-14 | 36.50 | 37.67 | 36.09 | 37.11 | +2.007% | 614,539 | +10.294% |
| 2025-11-13 | 36.69 | 37.16 | 36.12 | 36.38 | -1.007% | 723,909 | +12.507% |
| 2025-11-12 | 36.72 | 37.52 | 36.54 | 36.75 | -0.917% | 1,410,014 | +11.374% |
| 2025-11-11 | 37.10 | 37.48 | 36.45 | 37.09 | +0.515% | 758,022 | +10.353% |
| 2025-11-10 | 36.53 | 37.39 | 35.82 | 36.90 | +1.235% | 1,112,031 | +10.921% |
| 2025-11-07 | 36.87 | 37.06 | 35.44 | 36.45 | -0.355% | 1,195,922 | +12.291% |
| 2025-11-06 | 36.40 | 37.95 | 36.25 | 36.58 | +1.022% | 1,204,615 | +11.892% |
| 2025-11-05 | 36.64 | 36.65 | 35.44 | 36.21 | -0.795% | 1,423,793 | +13.035% |
| 2025-11-04 | 35.86 | 36.73 | 34.32 | 36.50 | -0.842% | 1,474,028 | +12.137% |
| 2025-11-03 | 35.44 | 36.91 | 35.16 | 36.81 | +3.428% | 1,397,381 | +11.193% |
| 2025-10-31 | 36.74 | 36.79 | 34.72 | 35.59 | -4.070% | 2,202,695 | +15.004% |
| 2025-10-30 | 40.13 | 41.66 | 37.04 | 37.10 | -5.309% | 1,808,828 | +10.323% |
| 2025-10-29 | 38.16 | 39.87 | 37.87 | 39.18 | +2.031% | 1,187,219 | +4.467% |
| 2025-10-28 | 39.42 | 39.67 | 38.10 | 38.40 | -4.024% | 981,231 | +6.589% |
| 2025-10-27 | 40.00 | 40.28 | 39.25 | 40.01 | +1.086% | 1,203,118 | +2.299% |
| 2025-10-24 | 39.12 | 40.27 | 38.77 | 39.58 | +1.098% | 956,953 | +3.411% |
| 2025-10-23 | 37.04 | 39.53 | 37.02 | 39.15 | +7.911% | 1,784,895 | +4.547% |
| 2025-10-22 | 35.18 | 36.55 | 34.48 | 36.28 | +4.403% | 1,356,158 | +12.817% |
| 2025-10-21 | 34.73 | 35.21 | 34.26 | 34.75 | -0.401% | 1,165,636 | +17.784% |
| 2025-10-20 | 34.42 | 35.06 | 34.41 | 34.89 | +1.720% | 599,772 | +17.312% |
| 2025-10-17 | 33.58 | 34.47 | 33.32 | 34.30 | +3.034% | 1,262,223 | +19.329% |
| 2025-10-16 | 34.49 | 34.51 | 32.93 | 33.29 | -2.945% | 981,761 | +22.950% |
| 2025-10-15 | 35.68 | 35.99 | 34.22 | 34.30 | -2.833% | 912,796 | +19.329% |
| 2025-10-14 | 34.65 | 36.02 | 34.54 | 35.30 | -0.057% | 1,011,136 | +15.949% |
| 2025-10-13 | 35.15 | 35.42 | 34.40 | 35.32 | +4.097% | 843,151 | +15.883% |
| 2025-10-10 | 35.40 | 35.78 | 33.87 | 33.93 | -5.514% | 1,035,193 | +20.631% |
| 2025-10-09 | 37.03 | 37.10 | 35.73 | 35.91 | -2.312% | 986,971 | +13.979% |
| 2025-10-08 | 36.50 | 36.95 | 35.87 | 36.76 | +0.878% | 1,194,332 | +11.344% |
| 2025-10-07 | 36.66 | 36.72 | 35.70 | 36.44 | -0.817% | 1,681,417 | +12.322% |
| 2025-10-06 | 36.99 | 37.48 | 36.55 | 36.74 | -0.541% | 1,448,397 | +11.404% |
| 2025-10-03 | 37.75 | 38.30 | 36.83 | 36.94 | -0.699% | 1,401,440 | +10.801% |
| 2025-10-02 | 36.39 | 37.33 | 36.08 | 37.20 | +1.723% | 1,542,339 | +10.027% |
| 2025-10-01 | 36.04 | 37.66 | 35.50 | 36.57 | +0.247% | 1,688,444 | +11.922% |
| 2025-09-30 | 36.44 | 37.17 | 36.15 | 36.48 | -0.923% | 1,833,522 | +12.198% |
| 2025-09-29 | 36.74 | 37.50 | 36.05 | 36.82 | +1.405% | 1,783,022 | +11.162% |
| 2025-09-26 | 36.00 | 36.37 | 35.60 | 36.31 | +0.861% | 1,394,908 | +12.724% |
| 2025-09-25 | 35.19 | 36.30 | 34.80 | 36.00 | +3.300% | 2,192,664 | +13.694% |
| 2025-09-24 | 35.74 | 35.74 | 34.84 | 34.85 | -1.303% | 1,924,394 | +17.446% |
| 2025-09-23 | 35.45 | 36.51 | 34.94 | 35.31 | -0.170% | 2,543,934 | +15.916% |
| 2025-09-22 | 34.42 | 35.65 | 34.10 | 35.37 | +3.240% | 2,747,035 | +15.720% |
| 2025-09-19 | 33.89 | 34.32 | 33.23 | 34.26 | +1.151% | 3,690,000 | +19.469% |
| 2025-09-18 | 33.16 | 34.04 | 32.55 | 33.87 | +2.326% | 2,537,961 | +20.844% |
| 2025-09-17 | 33.06 | 33.69 | 32.61 | 33.10 | -0.241% | 2,098,866 | +23.656% |
| 2025-09-16 | 30.73 | 33.35 | 30.70 | 33.18 | +8.894% | 2,838,056 | +23.357% |
| 2025-09-15 | 30.55 | 31.19 | 29.81 | 30.47 | -2.214% | 2,351,268 | +34.329% |
| 2025-09-12 | 31.98 | 32.14 | 31.12 | 31.16 | -2.074% | 2,405,061 | +31.354% |
| 2025-09-11 | 31.81 | 32.45 | 31.09 | 31.82 | -0.313% | 2,639,503 | +28.630% |
| 2025-09-10 | 33.13 | 33.23 | 31.53 | 31.92 | -3.652% | 2,631,263 | +28.227% |
| 2025-09-09 | 31.17 | 33.24 | 30.97 | 33.13 | +7.460% | 3,499,313 | +23.544% |
| 2025-09-08 | 31.41 | 31.50 | 30.09 | 30.83 | -1.909% | 2,475,362 | +32.760% |
| 2025-09-05 | 30.45 | 31.59 | 30.25 | 31.43 | +1.485% | 2,094,450 | +30.226% |
| 2025-09-04 | 30.79 | 31.35 | 30.62 | 30.97 | +0.259% | 1,751,649 | +32.160% |
| 2025-09-03 | 31.56 | 32.20 | 30.82 | 30.89 | -2.831% | 1,392,445 | +32.502% |
| 2025-09-02 | 30.70 | 31.88 | 30.38 | 31.79 | +4.264% | 2,582,657 | +28.751% |
| 2025-08-29 | 29.72 | 30.59 | 29.51 | 30.49 | +2.798% | 2,523,817 | +34.241% |
| 2025-08-28 | 29.66 | 30.13 | 29.24 | 29.66 | +0.270% | 2,286,006 | +37.997% |
| 2025-08-27 | 28.09 | 29.91 | 28.09 | 29.58 | +4.671% | 2,258,247 | +38.371% |
| 2025-08-26 | 28.09 | 28.35 | 27.79 | 28.26 | -0.563% | 2,317,311 | +44.834% |
| 2025-08-25 | 27.47 | 28.48 | 27.29 | 28.42 | +4.179% | 1,888,304 | +44.018% |
| 2025-08-22 | 26.76 | 29.10 | 25.89 | 27.28 | +1.639% | 3,767,713 | +50.037% |
| 2025-08-21 | 28.88 | 29.15 | 26.79 | 26.84 | -7.096% | 2,923,501 | +52.496% |
| 2025-08-20 | 27.19 | 29.07 | 26.90 | 28.89 | +6.960% | 2,319,125 | +41.675% |
| 2025-08-19 | 27.11 | 27.24 | 26.53 | 27.01 | -0.037% | 1,341,905 | +51.536% |
| 2025-08-18 | 27.00 | 27.24 | 26.41 | 27.02 | -0.148% | 1,549,459 | +51.480% |
| 2025-08-15 | 27.12 | 27.39 | 26.58 | 27.06 | +0.222% | 1,287,023 | +51.256% |
| 2025-08-14 | 26.85 | 27.14 | 26.49 | 27.00 | +0.334% | 1,727,266 | +51.593% |
| 2025-08-13 | 26.00 | 27.01 | 25.84 | 26.91 | +3.341% | 1,637,916 | +52.100% |
| 2025-08-12 | 26.23 | 26.75 | 25.91 | 26.04 | +0.696% | 1,795,810 | +57.181% |
| 2025-08-11 | 25.98 | 26.09 | 25.32 | 25.86 | -0.615% | 1,605,361 | +58.275% |
| 2025-08-08 | 26.50 | 26.50 | 25.74 | 26.02 | -1.477% | 1,829,461 | +57.302% |
| 2025-08-07 | 27.00 | 27.16 | 26.16 | 26.41 | -1.123% | 1,466,576 | +54.979% |
| 2025-08-06 | 26.41 | 26.95 | 26.02 | 26.71 | +2.063% | 2,223,898 | +53.238% |
| 2025-08-05 | 25.14 | 26.33 | 24.74 | 26.17 | +4.974% | 2,046,508 | +56.400% |
| 2025-08-04 | 24.96 | 25.19 | 24.33 | 24.93 | -0.519% | 1,592,994 | +64.180% |
| 2025-08-01 | 26.23 | 26.38 | 24.80 | 25.06 | -6.423% | 1,741,905 | +63.328% |
| 2025-07-31 | 25.45 | 27.38 | 24.36 | 26.78 | -5.271% | 2,897,160 | +52.838% |
| 2025-07-30 | 28.78 | 29.05 | 27.86 | 28.27 | -2.919% | 1,340,276 | +44.782% |
| 2025-07-29 | 28.86 | 29.29 | 28.42 | 29.12 | +1.393% | 911,167 | +40.556% |
| 2025-07-28 | 28.11 | 28.84 | 28.01 | 28.72 | +3.272% | 1,104,449 | +42.514% |
| 2025-07-25 | 27.55 | 28.10 | 27.16 | 27.81 | +1.831% | 857,511 | +47.177% |
| 2025-07-24 | 27.81 | 27.94 | 26.81 | 27.31 | -3.087% | 899,773 | +49.872% |
| 2025-07-23 | 28.16 | 28.32 | 27.55 | 28.18 | +1.185% | 783,709 | +45.245% |
| 2025-07-22 | 28.23 | 28.77 | 27.83 | 27.85 | -1.937% | 786,155 | +46.966% |
| 2025-07-21 | 28.55 | 28.84 | 28.33 | 28.40 | -0.699% | 757,742 | +44.120% |
| 2025-07-18 | 29.31 | 29.80 | 28.54 | 28.60 | -1.141% | 726,206 | +43.112% |
| 2025-07-17 | 28.96 | 29.38 | 28.77 | 28.93 | -0.035% | 1,019,052 | +41.479% |
| 2025-07-16 | 30.85 | 30.93 | 28.89 | 28.94 | -6.008% | 1,339,131 | +41.431% |
| 2025-07-15 | 30.43 | 31.21 | 30.25 | 30.79 | -0.613% | 1,051,903 | +32.933% |
| 2025-07-14 | 31.79 | 31.96 | 30.74 | 30.98 | -3.878% | 869,233 | +32.117% |
| 2025-07-11 | 32.20 | 32.49 | 31.87 | 32.23 | -0.800% | 661,596 | +26.993% |
| 2025-07-10 | 30.78 | 32.67 | 30.49 | 32.49 | +5.214% | 1,394,793 | +25.977% |
| 2025-07-09 | 30.31 | 31.02 | 30.27 | 30.88 | +1.047% | 851,684 | +32.545% |
| 2025-07-08 | 30.27 | 30.73 | 30.16 | 30.56 | +1.159% | 859,414 | +33.933% |
| 2025-07-07 | 29.43 | 30.27 | 29.32 | 30.21 | +1.172% | 853,031 | +35.485% |
| 2025-07-03 | 29.35 | 30.06 | 29.34 | 29.86 | +1.049% | 458,339 | +37.073% |
| 2025-07-02 | 28.03 | 29.67 | 27.91 | 29.55 | +6.028% | 1,123,974 | +38.511% |
| 2025-07-01 | 26.98 | 28.24 | 26.68 | 27.87 | +3.799% | 1,436,358 | +46.860% |
| 2025-06-30 | 27.11 | 27.50 | 26.77 | 26.85 | -1.250% | 1,030,788 | +52.439% |
| 2025-06-27 | 26.28 | 27.22 | 25.85 | 27.19 | +3.188% | 2,536,387 | +50.533% |
| 2025-06-26 | 27.00 | 27.12 | 26.32 | 26.35 | -1.899% | 1,261,700 | +55.332% |
| 2025-06-25 | 26.89 | 27.33 | 26.57 | 26.86 | -0.037% | 713,694 | +52.383% |
| 2025-06-24 | 26.52 | 26.99 | 26.30 | 26.87 | -0.112% | 1,035,744 | +52.326% |
| 2025-06-23 | 27.53 | 27.95 | 26.80 | 26.90 | -2.217% | 963,529 | +52.156% |
| 2025-06-20 | 27.41 | 27.76 | 26.95 | 27.51 | +0.365% | 1,312,553 | +48.782% |
| 2025-06-18 | 28.16 | 28.48 | 27.14 | 27.41 | -3.076% | 1,279,876 | +49.325% |
| 2025-06-17 | 27.76 | 28.60 | 27.40 | 28.28 | +2.205% | 1,262,671 | +44.731% |
| 2025-06-16 | 26.73 | 28.03 | 26.73 | 27.67 | +2.672% | 1,165,574 | +47.922% |
| 2025-06-13 | 25.91 | 27.00 | 25.54 | 26.95 | +4.945% | 952,397 | +51.874% |
| 2025-06-12 | 25.42 | 25.97 | 25.00 | 25.68 | -0.504% | 695,136 | +59.385% |
| 2025-06-11 | 24.99 | 25.86 | 24.80 | 25.81 | +4.409% | 998,533 | +58.582% |
| 2025-06-10 | 24.20 | 24.96 | 24.13 | 24.72 | +3.778% | 1,052,648 | +65.574% |
| 2025-06-09 | 23.80 | 24.19 | 23.39 | 23.82 | +1.491% | 614,482 | +71.830% |
| 2025-06-06 | 23.50 | 23.80 | 23.17 | 23.47 | +1.077% | 581,963 | +74.393% |
| 2025-06-05 | 23.55 | 23.57 | 23.00 | 23.22 | -0.812% | 942,755 | +76.270% |
| 2025-06-04 | 23.64 | 24.01 | 22.93 | 23.41 | -1.432% | 880,712 | +74.840% |
| 2025-06-03 | 23.34 | 24.20 | 23.06 | 23.75 | +2.107% | 695,652 | +72.337% |
| 2025-06-02 | 23.82 | 23.82 | 22.63 | 23.26 | -0.556% | 720,497 | +75.967% |
| 2025-05-30 | 23.39 | 24.17 | 23.18 | 23.39 | -0.468% | 992,543 | +74.989% |
| 2025-05-29 | 23.10 | 23.54 | 22.93 | 23.50 | +1.997% | 712,938 | +74.170% |
| 2025-05-28 | 23.78 | 23.82 | 22.95 | 23.04 | 0.000% | 1,077,701 | +77.648% |