CVLG
Covenant Logistics Group, Inc.
stockNYSE
At CloseOct 5, 2026 3:59:55 PM EDT
33.16USD-1.777%(-0.60)123,507
28.35Bid33.43Ask5.08SpreadCVLG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.26 | 33.67 | 32.44 | 33.16 | -1.777% | 123,507 | 0.000% |
| 2026-10-02 | 33.58 | 34.21 | 33.58 | 33.76 | +2.056% | 106,609 | -1.777% |
| 2026-10-01 | 32.41 | 33.16 | 31.93 | 33.08 | +2.351% | 151,700 | +0.242% |
| 2026-09-30 | 33.33 | 33.33 | 32.12 | 32.32 | -2.090% | 256,903 | +2.599% |
| 2026-09-29 | 32.78 | 33.24 | 32.43 | 33.01 | +0.917% | 118,961 | +0.454% |
| 2026-09-28 | 32.44 | 32.98 | 32.26 | 32.71 | +0.739% | 140,820 | +1.376% |
| 2026-09-25 | 33.19 | 33.21 | 32.17 | 32.47 | -2.081% | 176,749 | +2.125% |
| 2026-09-24 | 34.12 | 34.30 | 33.00 | 33.16 | -2.899% | 150,991 | 0.000% |
| 2026-09-23 | 34.19 | 34.43 | 33.50 | 34.15 | -0.553% | 133,277 | -2.899% |
| 2026-09-22 | 34.43 | 35.13 | 33.92 | 34.34 | +1.358% | 113,481 | -3.436% |
| 2026-09-21 | 34.21 | 35.28 | 32.88 | 33.88 | +0.237% | 173,307 | -2.125% |
| 2026-09-18 | 34.00 | 34.33 | 33.26 | 33.80 | -0.588% | 222,270 | -1.893% |
| 2026-09-17 | 35.08 | 35.21 | 33.78 | 34.00 | -1.134% | 235,896 | -2.471% |
| 2026-09-16 | 35.35 | 35.54 | 33.84 | 34.39 | -4.605% | 504,293 | -3.577% |
| 2026-09-15 | 36.09 | 36.64 | 35.35 | 36.05 | +0.306% | 236,669 | -8.017% |
| 2026-09-14 | 35.18 | 36.24 | 35.03 | 35.94 | +0.870% | 290,856 | -7.735% |
| 2026-09-11 | 35.94 | 35.99 | 34.82 | 35.63 | +1.021% | 239,403 | -6.932% |
| 2026-09-10 | 35.44 | 35.92 | 34.87 | 35.27 | -0.732% | 238,566 | -5.982% |
| 2026-09-09 | 35.16 | 35.59 | 34.81 | 35.53 | +0.794% | 374,614 | -6.670% |
| 2026-09-08 | 34.77 | 35.39 | 34.43 | 35.25 | +0.571% | 315,307 | -5.929% |
| 2026-09-04 | 34.29 | 35.73 | 34.29 | 35.05 | +1.949% | 156,068 | -5.392% |
| 2026-09-03 | 33.81 | 34.55 | 33.13 | 34.38 | +2.658% | 186,254 | -3.549% |
| 2026-09-02 | 34.33 | 34.66 | 33.49 | 33.49 | -2.047% | 290,672 | -0.985% |
| 2026-09-01 | 35.08 | 35.32 | 33.28 | 34.19 | -3.281% | 381,284 | -3.013% |
| 2026-08-31 | 34.94 | 35.38 | 34.46 | 35.35 | +1.058% | 119,613 | -6.195% |
| 2026-08-28 | 35.81 | 35.93 | 34.75 | 34.98 | -1.548% | 129,604 | -5.203% |
| 2026-08-27 | 35.47 | 36.13 | 35.06 | 35.53 | -0.028% | 190,628 | -6.670% |
| 2026-08-26 | 35.05 | 35.62 | 34.77 | 35.54 | +1.340% | 170,659 | -6.697% |
| 2026-08-25 | 34.70 | 35.09 | 34.00 | 35.07 | +1.300% | 166,992 | -5.446% |
| 2026-08-24 | 35.61 | 35.61 | 34.52 | 34.62 | -1.648% | 231,425 | -4.217% |
| 2026-08-21 | 35.20 | 35.44 | 34.47 | 35.20 | +1.353% | 201,554 | -5.795% |
| 2026-08-20 | 34.64 | 34.94 | 33.88 | 34.73 | +1.401% | 193,603 | -4.521% |
| 2026-08-19 | 34.38 | 34.80 | 33.69 | 34.25 | +0.587% | 176,059 | -3.182% |
| 2026-08-18 | 35.64 | 35.64 | 33.96 | 34.05 | -3.922% | 141,398 | -2.614% |
| 2026-08-17 | 34.90 | 35.54 | 34.90 | 35.44 | +1.547% | 117,505 | -6.433% |
| 2026-08-14 | 34.13 | 35.55 | 34.13 | 34.90 | +0.663% | 136,801 | -4.986% |
| 2026-08-13 | 34.53 | 35.39 | 34.41 | 34.67 | +1.701% | 131,366 | -4.355% |
| 2026-08-12 | 33.65 | 34.34 | 33.65 | 34.09 | +2.158% | 147,054 | -2.728% |
| 2026-08-11 | 33.75 | 34.23 | 32.98 | 33.37 | -0.329% | 171,464 | -0.629% |
| 2026-08-10 | 34.10 | 34.96 | 33.38 | 33.48 | -3.377% | 225,672 | -0.956% |
| 2026-08-07 | 34.75 | 35.20 | 34.58 | 34.65 | -0.830% | 221,628 | -4.300% |
| 2026-08-06 | 35.36 | 35.40 | 34.81 | 34.94 | -2.320% | 161,327 | -5.094% |
| 2026-08-05 | 35.77 | 36.28 | 35.49 | 35.77 | -1.270% | 237,227 | -7.297% |
| 2026-08-04 | 35.81 | 36.37 | 35.27 | 36.23 | +2.693% | 313,317 | -8.474% |
| 2026-08-03 | 35.03 | 36.60 | 34.34 | 35.28 | -0.676% | 348,467 | -6.009% |
| 2026-07-31 | 36.85 | 37.17 | 35.30 | 35.52 | -3.609% | 428,797 | -6.644% |
| 2026-07-30 | 42.12 | 43.05 | 35.63 | 36.85 | -11.205% | 636,387 | -10.014% |
| 2026-07-29 | 43.39 | 43.99 | 41.37 | 41.50 | -4.378% | 205,406 | -20.096% |
| 2026-07-28 | 44.47 | 45.15 | 43.30 | 43.40 | -3.448% | 224,237 | -23.594% |
| 2026-07-27 | 46.98 | 48.17 | 43.65 | 44.95 | -3.850% | 253,141 | -26.229% |
| 2026-07-24 | 48.16 | 48.34 | 46.13 | 46.75 | -3.069% | 188,983 | -29.070% |
| 2026-07-23 | 49.14 | 49.14 | 47.32 | 48.23 | -1.289% | 129,291 | -31.246% |
| 2026-07-22 | 49.58 | 49.73 | 47.96 | 48.86 | -2.045% | 125,770 | -32.133% |
| 2026-07-21 | 48.87 | 49.88 | 48.49 | 49.88 | +2.867% | 151,648 | -33.520% |
| 2026-07-20 | 48.02 | 49.37 | 47.62 | 48.49 | +2.429% | 211,885 | -31.615% |
| 2026-07-17 | 47.57 | 48.16 | 46.49 | 47.34 | -1.805% | 177,059 | -29.954% |
| 2026-07-16 | 46.42 | 49.33 | 46.42 | 48.21 | +5.056% | 350,591 | -31.218% |
| 2026-07-15 | 47.38 | 47.83 | 45.76 | 45.89 | -1.227% | 199,620 | -27.740% |
| 2026-07-14 | 47.02 | 47.15 | 46.25 | 46.46 | +0.519% | 112,617 | -28.627% |
| 2026-07-13 | 46.23 | 47.17 | 45.47 | 46.22 | +0.239% | 160,138 | -28.256% |
| 2026-07-10 | 46.23 | 46.66 | 45.29 | 46.11 | -0.839% | 117,420 | -28.085% |
| 2026-07-09 | 46.07 | 47.23 | 46.07 | 46.50 | +2.198% | 160,704 | -28.688% |
| 2026-07-08 | 45.10 | 45.78 | 44.19 | 45.50 | +3.058% | 167,809 | -27.121% |
| 2026-07-07 | 44.09 | 44.28 | 43.49 | 44.15 | +1.076% | 108,443 | -24.892% |
| 2026-07-06 | 44.31 | 45.44 | 43.35 | 43.68 | -0.592% | 104,831 | -24.084% |
| 2026-07-02 | 44.91 | 45.47 | 43.31 | 43.94 | -1.985% | 144,850 | -24.533% |
| 2026-07-01 | 44.03 | 45.52 | 43.02 | 44.83 | +1.471% | 135,609 | -26.032% |
| 2026-06-30 | 45.02 | 45.27 | 43.78 | 44.18 | -2.558% | 96,843 | -24.943% |
| 2026-06-29 | 44.53 | 45.42 | 44.14 | 45.34 | +0.733% | 157,409 | -26.864% |
| 2026-06-26 | 44.00 | 45.05 | 43.61 | 45.01 | +2.716% | 569,283 | -26.327% |
| 2026-06-25 | 43.41 | 44.50 | 43.27 | 43.82 | +2.335% | 123,029 | -24.327% |
| 2026-06-24 | 43.62 | 43.76 | 42.30 | 42.82 | -0.627% | 204,880 | -22.560% |
| 2026-06-23 | 43.18 | 43.71 | 42.71 | 43.09 | -0.554% | 141,496 | -23.045% |
| 2026-06-22 | 42.97 | 44.44 | 42.84 | 43.33 | +1.642% | 137,273 | -23.471% |
| 2026-06-18 | 42.95 | 43.27 | 42.27 | 42.63 | +0.852% | 217,465 | -22.214% |
| 2026-06-17 | 44.02 | 44.02 | 42.00 | 42.27 | -4.345% | 193,957 | -21.552% |
| 2026-06-16 | 45.36 | 45.36 | 43.42 | 44.19 | -1.384% | 155,132 | -24.960% |
| 2026-06-15 | 45.56 | 45.71 | 43.53 | 44.81 | -1.408% | 257,334 | -25.999% |
| 2026-06-12 | 46.58 | 47.08 | 45.33 | 45.45 | -1.878% | 186,560 | -27.041% |
| 2026-06-11 | 44.32 | 46.34 | 44.32 | 46.32 | +5.802% | 169,315 | -28.411% |
| 2026-06-10 | 44.26 | 45.67 | 43.09 | 43.78 | -2.884% | 268,231 | -24.258% |
| 2026-06-09 | 45.00 | 45.76 | 43.88 | 45.08 | +1.235% | 229,452 | -26.442% |
| 2026-06-08 | 43.73 | 45.07 | 43.68 | 44.53 | +2.321% | 188,413 | -25.533% |
| 2026-06-05 | 43.22 | 44.20 | 42.67 | 43.52 | +0.694% | 179,011 | -23.805% |
| 2026-06-04 | 42.97 | 43.62 | 42.35 | 43.22 | +2.514% | 230,265 | -23.276% |
| 2026-06-03 | 41.90 | 42.89 | 41.31 | 42.16 | +0.597% | 181,503 | -21.347% |
| 2026-06-02 | 41.03 | 41.96 | 40.44 | 41.91 | +1.996% | 287,067 | -20.878% |
| 2026-06-01 | 39.16 | 41.22 | 38.55 | 41.09 | +3.501% | 243,058 | -19.299% |
| 2026-05-29 | 39.35 | 39.86 | 39.07 | 39.70 | +0.379% | 185,905 | -16.474% |
| 2026-05-28 | 39.08 | 40.00 | 38.37 | 39.55 | -0.101% | 142,937 | -16.157% |
| 2026-05-27 | 39.27 | 39.79 | 38.94 | 39.59 | +1.905% | 337,437 | -16.241% |
| 2026-05-26 | 37.82 | 39.07 | 37.63 | 38.85 | +3.849% | 212,908 | -14.646% |
| 2026-05-22 | 37.21 | 38.00 | 36.99 | 37.41 | +0.107% | 126,409 | -11.361% |
| 2026-05-21 | 36.42 | 37.39 | 35.73 | 37.37 | +1.356% | 134,751 | -11.266% |
| 2026-05-20 | 36.00 | 36.91 | 35.91 | 36.87 | +3.364% | 165,973 | -10.062% |
| 2026-05-19 | 34.93 | 36.45 | 34.30 | 35.67 | +1.134% | 236,094 | -7.037% |
| 2026-05-18 | 34.25 | 35.83 | 34.25 | 35.27 | +2.918% | 229,568 | -5.982% |
| 2026-05-15 | 33.75 | 35.19 | 33.49 | 34.27 | +0.469% | 233,668 | -3.239% |
| 2026-05-14 | 32.08 | 34.25 | 30.93 | 34.11 | +6.761% | 424,050 | -2.785% |
| 2026-05-13 | 31.68 | 32.34 | 31.56 | 31.95 | +0.980% | 118,537 | +3.787% |
| 2026-05-12 | 32.76 | 32.76 | 30.86 | 31.64 | -2.945% | 128,584 | +4.804% |
| 2026-05-11 | 33.32 | 33.51 | 32.27 | 32.60 | -1.955% | 112,769 | +1.718% |
| 2026-05-08 | 33.43 | 33.43 | 32.87 | 33.25 | +0.211% | 120,116 | -0.271% |
| 2026-05-07 | 33.06 | 33.31 | 32.52 | 33.18 | +1.406% | 124,226 | -0.060% |
| 2026-05-06 | 33.08 | 33.35 | 32.68 | 32.72 | +0.399% | 186,649 | +1.345% |
| 2026-05-05 | 31.90 | 32.60 | 31.90 | 32.59 | +3.198% | 111,550 | +1.749% |
| 2026-05-04 | 33.19 | 33.27 | 31.32 | 31.58 | -6.235% | 347,234 | +5.003% |
| 2026-05-01 | 34.79 | 34.81 | 33.25 | 33.68 | -3.385% | 185,839 | -1.544% |
| 2026-04-30 | 34.75 | 35.31 | 34.17 | 34.86 | +0.057% | 194,485 | -4.877% |
| 2026-04-29 | 34.76 | 35.91 | 34.20 | 34.84 | -0.429% | 189,807 | -4.822% |
| 2026-04-28 | 34.84 | 35.27 | 34.55 | 34.99 | +0.114% | 198,077 | -5.230% |
| 2026-04-27 | 34.25 | 35.52 | 34.25 | 34.95 | +2.583% | 221,007 | -5.122% |
| 2026-04-24 | 30.04 | 34.16 | 30.04 | 34.07 | +9.234% | 367,627 | -2.671% |
| 2026-04-23 | 31.46 | 31.81 | 30.86 | 31.19 | +0.613% | 227,791 | +6.316% |
| 2026-04-22 | 31.33 | 31.51 | 30.60 | 31.00 | -0.863% | 187,598 | +6.968% |
| 2026-04-21 | 31.19 | 31.45 | 30.63 | 31.27 | +0.547% | 195,565 | +6.044% |
| 2026-04-20 | 30.39 | 31.36 | 30.39 | 31.10 | +2.001% | 244,136 | +6.624% |
| 2026-04-17 | 29.92 | 30.50 | 29.32 | 30.49 | +4.418% | 241,688 | +8.757% |
| 2026-04-16 | 28.11 | 29.32 | 27.98 | 29.20 | +3.290% | 177,354 | +13.562% |
| 2026-04-15 | 28.22 | 28.42 | 27.71 | 28.27 | -0.807% | 144,920 | +17.297% |
| 2026-04-14 | 28.90 | 29.05 | 28.42 | 28.50 | -1.145% | 95,852 | +16.351% |
| 2026-04-13 | 28.21 | 28.85 | 27.71 | 28.83 | +1.371% | 92,279 | +15.019% |
| 2026-04-10 | 28.92 | 29.00 | 28.39 | 28.44 | -1.626% | 66,473 | +16.596% |
| 2026-04-09 | 28.70 | 29.16 | 28.61 | 28.91 | +0.312% | 119,821 | +14.701% |
| 2026-04-08 | 28.96 | 29.38 | 28.24 | 28.82 | +4.156% | 250,383 | +15.059% |
| 2026-04-07 | 27.96 | 28.11 | 27.32 | 27.67 | -1.073% | 167,552 | +19.841% |
| 2026-04-06 | 27.87 | 28.16 | 27.49 | 27.97 | -0.639% | 110,065 | +18.556% |
| 2026-04-02 | 27.17 | 28.53 | 26.96 | 28.15 | +1.772% | 109,676 | +17.798% |
| 2026-04-01 | 27.42 | 28.13 | 27.40 | 27.66 | +1.878% | 82,350 | +19.884% |
| 2026-03-31 | 27.15 | 27.96 | 26.71 | 27.15 | +1.268% | 145,828 | +22.136% |
| 2026-03-30 | 26.75 | 27.06 | 26.45 | 26.81 | +0.865% | 96,815 | +23.685% |
| 2026-03-27 | 26.71 | 26.90 | 26.08 | 26.58 | -1.991% | 104,102 | +24.755% |
| 2026-03-26 | 27.11 | 27.64 | 26.86 | 27.12 | -0.841% | 127,475 | +22.271% |
| 2026-03-25 | 27.12 | 27.39 | 26.63 | 27.35 | +2.781% | 122,066 | +21.243% |
| 2026-03-24 | 25.86 | 27.01 | 25.84 | 26.61 | +1.294% | 163,397 | +24.615% |
| 2026-03-23 | 26.14 | 27.28 | 26.04 | 26.27 | +3.834% | 116,855 | +26.228% |
| 2026-03-20 | 25.53 | 25.53 | 24.74 | 25.30 | +0.277% | 188,555 | +31.067% |
| 2026-03-19 | 25.01 | 25.56 | 24.74 | 25.23 | -0.198% | 129,175 | +31.431% |
| 2026-03-18 | 25.07 | 25.53 | 24.55 | 25.28 | +0.517% | 174,571 | +31.171% |
| 2026-03-17 | 25.39 | 25.85 | 24.84 | 25.15 | +0.681% | 92,727 | +31.849% |
| 2026-03-16 | 25.14 | 25.36 | 24.63 | 24.98 | +1.134% | 133,706 | +32.746% |
| 2026-03-13 | 25.04 | 25.32 | 24.54 | 24.70 | +0.284% | 165,474 | +34.251% |
| 2026-03-12 | 25.18 | 25.76 | 24.42 | 24.63 | -4.498% | 191,861 | +34.633% |
| 2026-03-11 | 26.53 | 26.53 | 25.48 | 25.79 | -2.311% | 150,666 | +28.577% |
| 2026-03-10 | 26.48 | 27.22 | 26.38 | 26.40 | -1.087% | 126,227 | +25.606% |
| 2026-03-09 | 25.71 | 26.81 | 25.10 | 26.69 | +1.444% | 187,756 | +24.241% |
| 2026-03-06 | 28.00 | 28.00 | 26.17 | 26.31 | -8.773% | 210,216 | +26.036% |
| 2026-03-05 | 29.83 | 30.26 | 28.74 | 28.84 | -4.186% | 88,776 | +14.979% |
| 2026-03-04 | 29.93 | 30.43 | 29.84 | 30.10 | +2.068% | 110,955 | +10.166% |
| 2026-03-03 | 28.86 | 29.75 | 28.52 | 29.49 | -0.740% | 78,500 | +12.445% |
| 2026-03-02 | 28.92 | 29.96 | 28.73 | 29.71 | +0.917% | 115,652 | +11.612% |
| 2026-02-27 | 28.92 | 29.63 | 28.74 | 29.44 | +0.102% | 102,360 | +12.636% |
| 2026-02-26 | 28.57 | 29.91 | 28.46 | 29.41 | +4.476% | 104,702 | +12.751% |
| 2026-02-25 | 28.49 | 28.56 | 27.84 | 28.15 | -0.036% | 85,208 | +17.798% |
| 2026-02-24 | 28.15 | 28.74 | 27.97 | 28.16 | +0.392% | 90,235 | +17.756% |
| 2026-02-23 | 29.28 | 29.30 | 27.78 | 28.05 | -4.947% | 154,702 | +18.217% |
| 2026-02-20 | 29.41 | 30.38 | 28.73 | 29.51 | +0.374% | 183,176 | +12.369% |
| 2026-02-19 | 29.49 | 29.86 | 29.24 | 29.40 | -0.776% | 206,374 | +12.789% |
| 2026-02-18 | 29.28 | 29.99 | 29.02 | 29.63 | +0.305% | 295,191 | +11.914% |
| 2026-02-17 | 28.81 | 29.99 | 28.80 | 29.54 | +3.395% | 312,185 | +12.255% |
| 2026-02-13 | 28.03 | 28.75 | 27.58 | 28.57 | +1.745% | 161,700 | +16.066% |
| 2026-02-12 | 29.30 | 29.41 | 26.45 | 28.08 | -4.033% | 306,187 | +18.091% |
| 2026-02-11 | 29.41 | 30.18 | 28.85 | 29.26 | +0.068% | 150,683 | +13.329% |
| 2026-02-10 | 28.38 | 29.74 | 28.32 | 29.24 | +2.238% | 242,053 | +13.406% |
| 2026-02-09 | 29.00 | 29.00 | 28.37 | 28.60 | -1.752% | 195,269 | +15.944% |
| 2026-02-06 | 28.81 | 29.35 | 28.75 | 29.11 | +1.041% | 152,920 | +13.913% |
| 2026-02-05 | 28.35 | 29.18 | 28.20 | 28.81 | +0.840% | 148,741 | +15.099% |
| 2026-02-04 | 27.98 | 28.71 | 27.70 | 28.57 | +2.844% | 197,870 | +16.066% |
| 2026-02-03 | 26.98 | 27.81 | 26.98 | 27.78 | +2.547% | 191,117 | +19.366% |
| 2026-02-02 | 24.73 | 27.21 | 24.73 | 27.09 | +10.122% | 282,467 | +22.407% |
| 2026-01-30 | 24.35 | 25.77 | 23.54 | 24.60 | -4.836% | 357,638 | +34.797% |
| 2026-01-29 | 25.61 | 25.95 | 25.12 | 25.85 | +1.772% | 247,395 | +28.279% |
| 2026-01-28 | 25.62 | 25.86 | 25.40 | 25.40 | -0.431% | 86,292 | +30.551% |
| 2026-01-27 | 26.02 | 26.18 | 25.45 | 25.51 | -1.544% | 91,132 | +29.988% |
| 2026-01-26 | 26.66 | 26.66 | 25.89 | 25.91 | -2.557% | 154,447 | +27.981% |
| 2026-01-23 | 27.04 | 27.04 | 26.36 | 26.59 | -1.773% | 197,172 | +24.709% |
| 2026-01-22 | 26.60 | 27.23 | 26.59 | 27.07 | +1.920% | 202,661 | +22.497% |
| 2026-01-21 | 25.67 | 26.74 | 25.67 | 26.56 | +4.567% | 202,316 | +24.849% |
| 2026-01-20 | 25.35 | 25.59 | 25.05 | 25.40 | -1.893% | 128,160 | +30.551% |
| 2026-01-16 | 25.95 | 26.42 | 25.75 | 25.89 | -0.881% | 104,406 | +28.080% |
| 2026-01-15 | 25.80 | 26.35 | 25.41 | 26.12 | +2.071% | 156,183 | +26.953% |
| 2026-01-14 | 25.13 | 25.86 | 24.73 | 25.59 | +1.588% | 106,757 | +29.582% |
| 2026-01-13 | 25.26 | 25.58 | 25.14 | 25.19 | -0.159% | 91,738 | +31.640% |
| 2026-01-12 | 25.05 | 25.79 | 24.88 | 25.23 | +0.079% | 108,722 | +31.431% |
| 2026-01-09 | 25.19 | 25.74 | 24.81 | 25.21 | +0.159% | 174,274 | +31.535% |
| 2026-01-08 | 24.47 | 25.46 | 24.45 | 25.17 | +1.820% | 128,388 | +31.744% |
| 2026-01-07 | 24.88 | 25.24 | 24.57 | 24.72 | +0.243% | 165,986 | +34.142% |
| 2026-01-06 | 23.19 | 25.08 | 23.18 | 24.66 | +5.701% | 327,830 | +34.469% |
| 2026-01-05 | 22.17 | 23.60 | 22.17 | 23.33 | +4.619% | 240,478 | +42.135% |
| 2026-01-02 | 22.05 | 22.46 | 21.74 | 22.30 | +1.180% | 84,499 | +48.700% |
| 2025-12-31 | 22.06 | 22.13 | 21.78 | 22.04 | 0.000% | 99,315 | +50.454% |
| 2025-12-30 | 22.01 | 22.33 | 21.90 | 22.04 | -0.317% | 83,371 | +50.454% |
| 2025-12-29 | 22.40 | 22.55 | 21.99 | 22.11 | -1.427% | 91,469 | +49.977% |
| 2025-12-26 | 22.64 | 22.66 | 22.27 | 22.43 | -0.884% | 76,143 | +47.838% |
| 2025-12-24 | 22.85 | 22.88 | 22.33 | 22.63 | -0.876% | 59,168 | +46.531% |
| 2025-12-23 | 22.57 | 23.09 | 22.38 | 22.83 | +0.839% | 122,738 | +45.247% |
| 2025-12-22 | 22.69 | 22.93 | 22.34 | 22.64 | +0.088% | 192,158 | +46.466% |
| 2025-12-19 | 22.86 | 22.93 | 22.15 | 22.62 | -1.951% | 326,276 | +46.596% |
| 2025-12-18 | 22.88 | 23.32 | 22.76 | 23.07 | +2.125% | 126,664 | +43.736% |
| 2025-12-17 | 23.13 | 23.43 | 22.52 | 22.59 | -2.922% | 139,400 | +46.791% |
| 2025-12-16 | 23.22 | 23.67 | 22.22 | 23.27 | +0.692% | 109,210 | +42.501% |
| 2025-12-15 | 23.31 | 23.31 | 22.71 | 23.11 | -0.216% | 94,851 | +43.488% |
| 2025-12-12 | 23.51 | 23.65 | 23.04 | 23.16 | -1.321% | 129,733 | +43.178% |
| 2025-12-11 | 23.08 | 23.56 | 22.77 | 23.47 | +2.266% | 127,026 | +41.287% |
| 2025-12-10 | 21.64 | 23.04 | 21.64 | 22.95 | +6.201% | 281,043 | +44.488% |
| 2025-12-09 | 21.46 | 21.98 | 21.46 | 21.61 | +0.278% | 95,658 | +53.447% |
| 2025-12-08 | 21.76 | 22.16 | 21.52 | 21.55 | -0.783% | 118,139 | +53.875% |
| 2025-12-05 | 21.44 | 21.93 | 21.44 | 21.72 | +0.416% | 161,094 | +52.670% |
| 2025-12-04 | 21.84 | 22.17 | 21.59 | 21.63 | -0.323% | 89,240 | +53.306% |
| 2025-12-03 | 20.88 | 21.79 | 20.87 | 21.70 | +4.932% | 131,055 | +52.811% |
| 2025-12-02 | 20.45 | 20.87 | 20.02 | 20.68 | +1.075% | 127,354 | +60.348% |
| 2025-12-01 | 19.76 | 20.71 | 19.73 | 20.46 | +2.608% | 157,298 | +62.072% |
| 2025-11-28 | 19.98 | 20.01 | 19.80 | 19.94 | -0.100% | 33,614 | +66.299% |
| 2025-11-26 | 19.69 | 20.13 | 19.69 | 19.96 | +1.063% | 75,436 | +66.132% |
| 2025-11-25 | 19.31 | 19.92 | 19.30 | 19.75 | +2.332% | 119,497 | +67.899% |
| 2025-11-24 | 18.89 | 19.40 | 18.85 | 19.30 | +1.047% | 137,244 | +71.813% |
| 2025-11-21 | 18.21 | 19.15 | 18.05 | 19.10 | +5.700% | 129,503 | +73.613% |
| 2025-11-20 | 18.40 | 18.66 | 18.00 | 18.07 | -1.203% | 90,095 | +83.509% |
| 2025-11-19 | 18.44 | 18.59 | 18.20 | 18.29 | -1.135% | 90,968 | +81.301% |
| 2025-11-18 | 18.63 | 18.75 | 18.47 | 18.50 | -0.698% | 175,041 | +79.243% |
| 2025-11-17 | 18.99 | 19.09 | 18.59 | 18.63 | -2.563% | 102,710 | +77.992% |
| 2025-11-14 | 19.09 | 19.30 | 18.91 | 19.12 | -0.520% | 107,095 | +73.431% |
| 2025-11-13 | 19.57 | 19.72 | 19.13 | 19.22 | -2.238% | 105,018 | +72.529% |
| 2025-11-12 | 19.56 | 20.02 | 19.43 | 19.66 | +0.511% | 100,057 | +68.667% |
| 2025-11-11 | 19.49 | 19.73 | 19.40 | 19.56 | -0.051% | 67,497 | +69.530% |
| 2025-11-10 | 19.70 | 19.83 | 19.38 | 19.57 | -0.051% | 106,957 | +69.443% |
| 2025-11-07 | 19.39 | 19.67 | 19.08 | 19.58 | +0.876% | 98,959 | +69.356% |
| 2025-11-06 | 20.10 | 20.14 | 19.31 | 19.41 | -3.529% | 85,987 | +70.840% |
| 2025-11-05 | 20.34 | 20.45 | 19.92 | 20.12 | -0.445% | 107,210 | +64.811% |
| 2025-11-04 | 19.87 | 20.58 | 19.87 | 20.21 | 0.000% | 106,781 | +64.077% |
| 2025-11-03 | 20.25 | 20.55 | 20.00 | 20.21 | +0.198% | 151,865 | +64.077% |
| 2025-10-31 | 19.62 | 20.22 | 19.57 | 20.17 | +1.869% | 156,051 | +64.403% |
| 2025-10-30 | 19.96 | 20.49 | 19.75 | 19.80 | -1.296% | 132,288 | +67.475% |
| 2025-10-29 | 20.22 | 20.79 | 19.89 | 20.06 | -0.693% | 135,199 | +65.304% |
| 2025-10-28 | 20.82 | 20.82 | 20.18 | 20.20 | -2.037% | 115,194 | +64.158% |
| 2025-10-27 | 20.15 | 20.80 | 20.15 | 20.62 | +2.946% | 158,463 | +60.815% |
| 2025-10-24 | 20.09 | 20.12 | 19.52 | 20.03 | +0.351% | 293,016 | +65.552% |
| 2025-10-23 | 20.71 | 21.80 | 19.90 | 19.96 | -8.775% | 222,967 | +66.132% |
| 2025-10-22 | 21.72 | 21.95 | 21.45 | 21.88 | +0.321% | 133,044 | +51.554% |
| 2025-10-21 | 21.58 | 22.04 | 21.58 | 21.81 | +0.646% | 64,875 | +52.040% |
| 2025-10-20 | 21.43 | 21.80 | 21.14 | 21.67 | +1.120% | 84,132 | +53.023% |
| 2025-10-17 | 21.66 | 21.78 | 21.38 | 21.43 | -1.199% | 60,958 | +54.736% |
| 2025-10-16 | 21.35 | 21.83 | 21.06 | 21.69 | +3.384% | 96,519 | +52.882% |
| 2025-10-15 | 21.09 | 21.34 | 20.80 | 20.98 | -0.190% | 54,826 | +58.055% |
| 2025-10-14 | 20.59 | 21.20 | 20.48 | 21.02 | +1.058% | 57,727 | +57.755% |
| 2025-10-13 | 20.82 | 21.03 | 20.54 | 20.80 | +1.266% | 75,985 | +59.423% |
| 2025-10-10 | 21.63 | 21.78 | 20.36 | 20.54 | -4.731% | 75,146 | +61.441% |
| 2025-10-09 | 22.10 | 22.10 | 21.55 | 21.56 | -2.178% | 77,889 | +53.803% |
| 2025-10-08 | 21.20 | 22.09 | 20.96 | 22.04 | +3.864% | 87,450 | +50.454% |
| 2025-10-07 | 21.77 | 22.00 | 21.17 | 21.22 | -2.437% | 92,013 | +56.268% |
| 2025-10-06 | 21.62 | 21.99 | 21.17 | 21.75 | +0.555% | 105,574 | +52.460% |
| 2025-10-03 | 21.10 | 21.67 | 20.77 | 21.63 | +3.049% | 121,389 | +53.306% |
| 2025-10-02 | 21.29 | 21.48 | 20.80 | 20.99 | -1.548% | 149,021 | +57.980% |
| 2025-10-01 | 21.58 | 21.59 | 21.25 | 21.32 | -1.570% | 75,709 | +55.535% |
| 2025-09-30 | 21.32 | 21.67 | 21.20 | 21.66 | +0.557% | 115,786 | +53.093% |
| 2025-09-29 | 21.60 | 21.73 | 21.24 | 21.54 | -0.278% | 91,886 | +53.946% |
| 2025-09-26 | 21.58 | 21.76 | 21.46 | 21.60 | -0.139% | 63,759 | +53.519% |
| 2025-09-25 | 21.55 | 21.90 | 21.36 | 21.63 | -0.092% | 79,704 | +53.306% |
| 2025-09-24 | 21.73 | 22.15 | 21.39 | 21.65 | -1.322% | 203,022 | +53.164% |
| 2025-09-23 | 22.08 | 22.48 | 21.83 | 21.94 | -1.305% | 78,989 | +51.139% |
| 2025-09-22 | 22.10 | 22.38 | 21.76 | 22.23 | +0.271% | 187,251 | +49.168% |
| 2025-09-19 | 22.88 | 22.88 | 22.17 | 22.17 | -3.145% | 292,415 | +49.571% |
| 2025-09-18 | 22.61 | 23.19 | 22.54 | 22.89 | +1.463% | 102,415 | +44.867% |
| 2025-09-17 | 23.60 | 23.75 | 22.51 | 22.56 | -4.163% | 162,027 | +46.986% |
| 2025-09-16 | 23.34 | 23.59 | 23.07 | 23.54 | +0.684% | 57,768 | +40.867% |
| 2025-09-15 | 23.09 | 23.49 | 22.92 | 23.38 | +1.476% | 81,146 | +41.831% |
| 2025-09-12 | 23.59 | 23.59 | 22.99 | 23.04 | -2.744% | 43,561 | +43.924% |
| 2025-09-11 | 22.92 | 23.74 | 22.73 | 23.69 | +3.000% | 81,152 | +39.975% |
| 2025-09-10 | 23.39 | 24.02 | 22.72 | 23.00 | -2.169% | 115,200 | +44.174% |
| 2025-09-09 | 23.84 | 24.03 | 23.43 | 23.51 | -1.467% | 92,564 | +41.046% |
| 2025-09-08 | 23.98 | 23.98 | 23.71 | 23.86 | -0.293% | 70,597 | +38.977% |
| 2025-09-05 | 24.05 | 24.48 | 23.68 | 23.93 | -0.623% | 49,964 | +38.571% |
| 2025-09-04 | 23.96 | 24.23 | 23.59 | 24.08 | +1.176% | 73,442 | +37.708% |
| 2025-09-03 | 23.92 | 23.93 | 23.59 | 23.80 | -0.957% | 47,211 | +39.328% |
| 2025-09-02 | 23.81 | 24.07 | 23.81 | 24.03 | -0.414% | 58,187 | +37.994% |
| 2025-08-29 | 24.10 | 24.23 | 23.98 | 24.13 | -0.083% | 37,149 | +37.422% |
| 2025-08-28 | 24.50 | 24.50 | 23.93 | 24.15 | -1.025% | 49,996 | +37.308% |
| 2025-08-27 | 24.55 | 24.73 | 24.17 | 24.40 | -0.611% | 48,268 | +35.902% |
| 2025-08-26 | 24.42 | 24.71 | 24.39 | 24.55 | +0.615% | 63,124 | +35.071% |
| 2025-08-25 | 24.97 | 25.02 | 24.37 | 24.40 | -2.517% | 68,841 | +35.902% |
| 2025-08-22 | 23.86 | 25.24 | 23.86 | 25.03 | +5.523% | 114,860 | +32.481% |
| 2025-08-21 | 23.48 | 23.81 | 23.13 | 23.72 | +0.679% | 105,665 | +39.798% |
| 2025-08-20 | 24.11 | 24.11 | 23.52 | 23.56 | -2.241% | 86,436 | +40.747% |
| 2025-08-19 | 23.77 | 24.69 | 23.77 | 24.10 | +2.075% | 60,055 | +37.593% |
| 2025-08-18 | 23.89 | 24.16 | 23.61 | 23.61 | -0.923% | 72,218 | +40.449% |
| 2025-08-15 | 24.34 | 24.40 | 23.77 | 23.83 | -1.772% | 52,741 | +39.152% |
| 2025-08-14 | 24.39 | 24.52 | 24.01 | 24.26 | -1.542% | 64,479 | +36.686% |
| 2025-08-13 | 24.12 | 24.74 | 24.12 | 24.64 | +2.326% | 82,133 | +34.578% |
| 2025-08-12 | 22.95 | 24.16 | 22.95 | 24.08 | +5.521% | 109,090 | +37.708% |
| 2025-08-11 | 23.21 | 23.44 | 22.60 | 22.82 | -1.255% | 97,506 | +45.311% |
| 2025-08-08 | 23.56 | 23.56 | 23.09 | 23.11 | -1.197% | 61,049 | +43.488% |
| 2025-08-07 | 23.91 | 24.00 | 23.33 | 23.39 | -1.846% | 73,780 | +41.770% |
| 2025-08-06 | 23.99 | 23.99 | 23.69 | 23.83 | 0.000% | 76,443 | +39.152% |
| 2025-08-05 | 23.73 | 24.00 | 23.41 | 23.83 | +1.275% | 85,129 | +39.152% |
| 2025-08-04 | 23.33 | 23.80 | 23.33 | 23.53 | +1.117% | 80,378 | +40.926% |
| 2025-08-01 | 23.84 | 23.85 | 23.18 | 23.27 | -3.644% | 91,073 | +42.501% |
| 2025-07-31 | 24.10 | 24.39 | 23.98 | 24.15 | -0.862% | 101,534 | +37.308% |
| 2025-07-30 | 25.01 | 25.27 | 24.21 | 24.36 | -2.987% | 104,183 | +36.125% |
| 2025-07-29 | 25.96 | 26.03 | 25.01 | 25.11 | -3.423% | 82,866 | +32.059% |
| 2025-07-28 | 26.21 | 26.26 | 25.76 | 26.00 | -0.801% | 120,658 | +27.538% |
| 2025-07-25 | 25.36 | 26.44 | 25.31 | 26.21 | +4.049% | 174,289 | +26.517% |
| 2025-07-24 | 25.78 | 26.61 | 24.77 | 25.19 | +3.748% | 266,030 | +31.640% |
| 2025-07-23 | 24.45 | 24.52 | 24.10 | 24.28 | +0.663% | 102,443 | +36.573% |
| 2025-07-22 | 23.70 | 24.34 | 23.70 | 24.12 | +2.203% | 82,922 | +37.479% |
| 2025-07-21 | 23.63 | 23.96 | 23.57 | 23.60 | +0.212% | 88,675 | +40.508% |
| 2025-07-18 | 24.47 | 24.49 | 23.44 | 23.55 | -2.847% | 89,392 | +40.807% |
| 2025-07-17 | 23.98 | 24.39 | 23.98 | 24.24 | +0.790% | 74,515 | +36.799% |
| 2025-07-16 | 24.37 | 24.48 | 23.80 | 24.05 | -0.249% | 78,383 | +37.879% |
| 2025-07-15 | 25.07 | 25.16 | 24.11 | 24.11 | -3.521% | 110,720 | +37.536% |
| 2025-07-14 | 25.12 | 25.46 | 24.69 | 24.99 | -0.912% | 91,911 | +32.693% |
| 2025-07-11 | 25.66 | 25.66 | 25.17 | 25.22 | -2.286% | 98,242 | +31.483% |
| 2025-07-10 | 25.74 | 26.35 | 25.71 | 25.81 | +0.820% | 141,348 | +28.477% |
| 2025-07-09 | 25.60 | 25.73 | 25.14 | 25.60 | +0.432% | 189,540 | +29.531% |
| 2025-07-08 | 25.02 | 25.80 | 24.82 | 25.49 | +1.919% | 118,827 | +30.090% |
| 2025-07-07 | 25.50 | 25.96 | 24.89 | 25.01 | -2.798% | 90,222 | +32.587% |
| 2025-07-03 | 25.72 | 25.95 | 25.55 | 25.73 | +0.429% | 59,889 | +28.877% |
| 2025-07-02 | 25.40 | 25.75 | 25.04 | 25.62 | +1.546% | 143,475 | +29.430% |
| 2025-07-01 | 23.92 | 25.75 | 23.92 | 25.23 | +4.645% | 208,562 | +31.431% |
| 2025-06-30 | 24.34 | 24.36 | 23.96 | 24.11 | -0.741% | 172,444 | +37.536% |
| 2025-06-27 | 23.95 | 24.70 | 23.95 | 24.29 | +2.016% | 255,849 | +36.517% |
| 2025-06-26 | 23.76 | 23.95 | 23.63 | 23.81 | +0.464% | 176,658 | +39.269% |
| 2025-06-25 | 23.61 | 23.76 | 23.52 | 23.70 | -0.336% | 133,196 | +39.916% |
| 2025-06-24 | 23.63 | 24.14 | 23.63 | 23.78 | +1.537% | 142,506 | +39.445% |
| 2025-06-23 | 22.75 | 23.48 | 22.66 | 23.42 | +2.495% | 147,606 | +41.588% |
| 2025-06-20 | 23.15 | 23.27 | 22.73 | 22.85 | +0.044% | 223,761 | +45.120% |
| 2025-06-18 | 22.88 | 23.24 | 22.84 | 22.84 | -0.131% | 129,213 | +45.184% |
| 2025-06-17 | 22.84 | 23.29 | 22.84 | 22.87 | -0.953% | 202,655 | +44.993% |
| 2025-06-16 | 22.89 | 23.42 | 22.84 | 23.09 | +1.450% | 147,457 | +43.612% |
| 2025-06-13 | 22.93 | 23.19 | 22.75 | 22.76 | -1.939% | 180,978 | +45.694% |
| 2025-06-12 | 22.93 | 23.27 | 22.60 | 23.21 | +0.825% | 125,123 | +42.869% |
| 2025-06-11 | 23.49 | 23.52 | 23.00 | 23.02 | -1.498% | 148,342 | +44.049% |
| 2025-06-10 | 23.08 | 23.61 | 22.95 | 23.37 | +2.097% | 148,825 | +41.891% |
| 2025-06-09 | 22.97 | 23.18 | 22.78 | 22.89 | +0.571% | 156,203 | +44.867% |
| 2025-06-06 | 22.90 | 23.39 | 22.63 | 22.76 | -0.524% | 160,920 | +45.694% |
| 2025-06-05 | 22.94 | 23.23 | 22.83 | 22.88 | -0.348% | 133,235 | +44.930% |
| 2025-06-04 | 23.18 | 23.41 | 22.95 | 22.96 | -1.332% | 150,796 | +44.425% |
| 2025-06-03 | 22.58 | 23.51 | 22.54 | 23.27 | +2.601% | 138,628 | +42.501% |
| 2025-06-02 | 22.58 | 22.84 | 22.23 | 22.68 | -0.088% | 144,138 | +46.208% |
| 2025-05-30 | 22.82 | 23.10 | 22.70 | 22.70 | -0.960% | 203,727 | +46.079% |
| 2025-05-29 | 22.99 | 23.02 | 22.55 | 22.92 | +0.219% | 130,564 | +44.677% |
| 2025-05-28 | 22.84 | 23.19 | 22.76 | 22.87 | 0.000% | 133,659 | +44.993% |
| 2025-05-27 | 22.25 | 22.94 | 22.25 | 22.87 | +3.955% | 151,454 | +44.993% |
| 2025-05-23 | 21.99 | 22.40 | 21.88 | 22.00 | -2.092% | 140,909 | +50.727% |
| 2025-05-22 | 22.42 | 22.77 | 22.36 | 22.47 | -0.311% | 136,268 | +47.575% |
| 2025-05-21 | 22.78 | 23.22 | 22.51 | 22.54 | -2.635% | 127,135 | +47.116% |
| 2025-05-20 | 23.24 | 23.54 | 23.10 | 23.15 | -0.857% | 163,707 | +43.240% |
| 2025-05-19 | 22.80 | 23.38 | 22.80 | 23.35 | +0.517% | 161,981 | +42.013% |
| 2025-05-16 | 23.40 | 23.59 | 23.23 | 23.23 | -0.642% | 178,076 | +42.746% |
| 2025-05-15 | 22.97 | 23.42 | 22.81 | 23.38 | +1.432% | 117,249 | +41.831% |
| 2025-05-14 | 22.84 | 23.43 | 22.84 | 23.05 | 0.000% | 152,763 | +43.861% |
| 2025-05-13 | 23.24 | 23.27 | 22.88 | 23.05 | +0.217% | 111,000 | +43.861% |
| 2025-05-12 | 22.15 | 23.32 | 22.14 | 23.00 | +9.628% | 242,601 | +44.174% |
| 2025-05-09 | 21.18 | 21.30 | 20.93 | 20.98 | -0.944% | 127,274 | +58.055% |
| 2025-05-08 | 20.60 | 21.40 | 20.59 | 21.18 | +3.773% | 113,421 | +56.563% |
| 2025-05-07 | 20.52 | 20.76 | 20.27 | 20.41 | +0.344% | 150,690 | +62.469% |
| 2025-05-06 | 20.28 | 20.61 | 20.28 | 20.34 | -1.118% | 113,667 | +63.029% |
| 2025-05-05 | 20.59 | 21.08 | 20.56 | 20.57 | -1.532% | 122,367 | +61.206% |
| 2025-05-02 | 20.10 | 21.10 | 20.10 | 20.89 | +5.452% | 128,076 | +58.736% |
| 2025-05-01 | 19.94 | 20.13 | 19.68 | 19.81 | -0.452% | 140,150 | +67.390% |
| 2025-04-30 | 19.52 | 20.00 | 19.18 | 19.90 | 0.000% | 239,578 | +66.633% |
| 2025-04-29 | 19.76 | 20.08 | 19.59 | 19.90 | -0.599% | 151,899 | +66.633% |
| 2025-04-28 | 19.58 | 20.35 | 19.58 | 20.02 | +1.213% | 230,137 | +65.634% |
| 2025-04-25 | 20.30 | 20.34 | 19.49 | 19.78 | -4.721% | 198,050 | +67.644% |
| 2025-04-24 | 19.34 | 20.88 | 19.34 | 20.76 | +10.426% | 160,026 | +59.730% |
| 2025-04-23 | 19.26 | 19.62 | 18.61 | 18.80 | +0.481% | 112,434 | +76.383% |
| 2025-04-22 | 18.65 | 18.80 | 18.06 | 18.71 | +2.017% | 142,934 | +77.231% |
| 2025-04-21 | 18.02 | 18.39 | 17.72 | 18.34 | -0.488% | 223,619 | +80.807% |
| 2025-04-17 | 17.82 | 18.45 | 17.75 | 18.43 | +3.948% | 220,624 | +79.924% |
| 2025-04-16 | 18.72 | 18.86 | 17.46 | 17.73 | -6.733% | 531,272 | +87.028% |
| 2025-04-15 | 19.56 | 19.77 | 18.89 | 19.01 | 0.000% | 95,184 | +74.435% |