ENOV
Enovis Corporation
stockNYSE
At CloseOct 5, 2026 3:59:56 PM EDT
18.72USD+5.346%(+0.95)1,349,289
18.69Bid21.46Ask2.77SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
17.80USD+0.169%(+0.03)
ENOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 17.64 | 18.95 | 17.64 | 18.72 | +5.346% | 1,349,289 | 0.000% |
| 2026-10-02 | 18.27 | 18.27 | 17.68 | 17.77 | -1.551% | 1,366,896 | +5.346% |
| 2026-10-01 | 18.19 | 18.51 | 17.74 | 18.05 | -1.204% | 1,592,109 | +3.712% |
| 2026-09-30 | 18.51 | 18.70 | 18.08 | 18.27 | -1.029% | 1,942,984 | +2.463% |
| 2026-09-29 | 18.00 | 18.63 | 17.88 | 18.46 | +1.652% | 1,530,901 | +1.408% |
| 2026-09-28 | 18.28 | 18.46 | 17.97 | 18.16 | -1.625% | 1,466,375 | +3.084% |
| 2026-09-25 | 18.31 | 18.79 | 18.06 | 18.46 | +1.040% | 1,289,104 | +1.408% |
| 2026-09-24 | 18.32 | 18.50 | 17.68 | 18.27 | +0.164% | 1,717,141 | +2.463% |
| 2026-09-23 | 18.29 | 18.56 | 17.86 | 18.24 | -0.816% | 1,180,013 | +2.632% |
| 2026-09-22 | 18.45 | 18.65 | 18.13 | 18.39 | +1.940% | 1,790,974 | +1.794% |
| 2026-09-21 | 18.18 | 18.18 | 17.48 | 18.04 | 0.000% | 2,593,889 | +3.769% |
| 2026-09-18 | 17.70 | 18.09 | 17.47 | 18.04 | +1.348% | 2,645,397 | +3.769% |
| 2026-09-17 | 19.01 | 19.26 | 17.70 | 17.80 | -4.609% | 2,229,589 | +5.169% |
| 2026-09-16 | 18.09 | 18.83 | 17.74 | 18.66 | +4.013% | 1,812,206 | +0.322% |
| 2026-09-15 | 18.07 | 18.59 | 17.30 | 17.94 | -1.537% | 2,658,434 | +4.348% |
| 2026-09-14 | 19.30 | 19.69 | 18.00 | 18.22 | -5.498% | 3,083,504 | +2.744% |
| 2026-09-11 | 18.59 | 19.57 | 18.08 | 19.28 | +4.726% | 2,886,526 | -2.905% |
| 2026-09-10 | 18.70 | 18.89 | 18.23 | 18.41 | -3.258% | 1,762,602 | +1.684% |
| 2026-09-09 | 19.94 | 20.02 | 18.86 | 19.03 | -4.755% | 1,879,438 | -1.629% |
| 2026-09-08 | 19.15 | 20.21 | 18.57 | 19.98 | +7.651% | 3,743,671 | -6.306% |
| 2026-09-04 | 19.01 | 19.32 | 18.52 | 18.56 | -4.330% | 1,886,852 | +0.862% |
| 2026-09-03 | 20.28 | 20.45 | 19.06 | 19.40 | -3.960% | 2,331,206 | -3.505% |
| 2026-09-02 | 20.50 | 21.06 | 19.72 | 20.20 | -1.607% | 2,475,014 | -7.327% |
| 2026-09-01 | 24.49 | 24.55 | 20.52 | 20.53 | -16.511% | 4,226,029 | -8.816% |
| 2026-08-31 | 24.48 | 24.87 | 23.93 | 24.59 | -1.245% | 672,099 | -23.871% |
| 2026-08-28 | 25.20 | 25.38 | 24.79 | 24.90 | +0.282% | 419,872 | -24.819% |
| 2026-08-27 | 25.13 | 25.40 | 24.78 | 24.83 | -1.663% | 486,359 | -24.607% |
| 2026-08-26 | 25.30 | 25.43 | 24.64 | 25.25 | -1.290% | 553,559 | -25.861% |
| 2026-08-25 | 25.23 | 25.65 | 24.68 | 25.58 | +1.468% | 565,368 | -26.818% |
| 2026-08-24 | 26.28 | 26.93 | 24.98 | 25.21 | -3.262% | 625,290 | -25.744% |
| 2026-08-21 | 26.19 | 26.41 | 25.50 | 26.06 | -0.458% | 610,999 | -28.166% |
| 2026-08-20 | 26.20 | 26.88 | 25.93 | 26.18 | -1.208% | 657,560 | -28.495% |
| 2026-08-19 | 25.69 | 27.46 | 25.69 | 26.50 | +3.354% | 748,364 | -29.358% |
| 2026-08-18 | 25.14 | 26.11 | 24.89 | 25.64 | +3.638% | 807,503 | -26.989% |
| 2026-08-17 | 25.47 | 25.75 | 24.50 | 24.74 | -5.065% | 1,089,524 | -24.333% |
| 2026-08-14 | 25.79 | 26.44 | 25.79 | 26.06 | +1.559% | 867,528 | -28.166% |
| 2026-08-13 | 24.89 | 25.70 | 24.23 | 25.66 | +3.929% | 1,018,448 | -27.046% |
| 2026-08-12 | 24.23 | 24.72 | 23.63 | 24.69 | +0.366% | 1,143,332 | -24.180% |
| 2026-08-11 | 24.39 | 25.16 | 24.23 | 24.60 | +1.485% | 887,605 | -23.902% |
| 2026-08-10 | 26.35 | 26.59 | 24.18 | 24.24 | -8.906% | 1,756,160 | -22.772% |
| 2026-08-07 | 25.72 | 26.82 | 24.65 | 26.61 | +1.140% | 2,058,437 | -29.651% |
| 2026-08-06 | 28.86 | 28.86 | 25.46 | 26.31 | -12.823% | 3,127,465 | -28.848% |
| 2026-08-05 | 31.02 | 31.10 | 30.00 | 30.18 | -2.203% | 1,504,408 | -37.972% |
| 2026-08-04 | 31.06 | 31.66 | 30.50 | 30.86 | -1.782% | 1,365,675 | -39.339% |
| 2026-08-03 | 29.93 | 31.52 | 29.93 | 31.42 | +7.787% | 1,590,536 | -40.420% |
| 2026-07-31 | 28.79 | 29.31 | 28.22 | 29.15 | -0.512% | 770,280 | -35.780% |
| 2026-07-30 | 29.83 | 30.48 | 29.24 | 29.30 | -3.173% | 869,471 | -36.109% |
| 2026-07-29 | 29.39 | 30.52 | 29.39 | 30.26 | +2.507% | 1,083,115 | -38.136% |
| 2026-07-28 | 29.12 | 30.00 | 28.79 | 29.52 | +4.496% | 1,301,951 | -36.585% |
| 2026-07-27 | 27.47 | 28.30 | 27.46 | 28.25 | +4.514% | 827,686 | -33.735% |
| 2026-07-24 | 26.26 | 27.18 | 25.84 | 27.03 | +3.722% | 850,977 | -30.744% |
| 2026-07-23 | 25.94 | 26.31 | 25.40 | 26.06 | -1.846% | 826,564 | -28.166% |
| 2026-07-22 | 27.21 | 27.26 | 26.29 | 26.55 | -2.030% | 498,039 | -29.492% |
| 2026-07-21 | 26.30 | 27.12 | 26.30 | 27.10 | +0.969% | 844,144 | -30.923% |
| 2026-07-20 | 26.99 | 27.45 | 26.25 | 26.84 | -0.850% | 876,812 | -30.253% |
| 2026-07-17 | 27.72 | 28.69 | 26.48 | 27.07 | -3.563% | 987,237 | -30.846% |
| 2026-07-16 | 26.09 | 28.16 | 26.09 | 28.07 | +9.691% | 1,369,840 | -33.310% |
| 2026-07-15 | 24.45 | 26.16 | 24.45 | 25.59 | +3.813% | 993,979 | -26.846% |
| 2026-07-14 | 25.86 | 25.86 | 24.65 | 24.65 | -6.095% | 859,530 | -24.057% |
| 2026-07-13 | 25.84 | 27.08 | 25.80 | 26.25 | +1.942% | 914,625 | -28.686% |
| 2026-07-10 | 25.60 | 25.85 | 24.83 | 25.75 | +2.102% | 768,243 | -27.301% |
| 2026-07-09 | 23.51 | 25.30 | 23.32 | 25.22 | +6.729% | 1,940,895 | -25.773% |
| 2026-07-08 | 25.00 | 25.00 | 23.48 | 23.63 | -7.406% | 1,213,833 | -20.779% |
| 2026-07-07 | 26.06 | 26.50 | 25.10 | 25.52 | -1.467% | 989,228 | -26.646% |
| 2026-07-06 | 22.99 | 26.15 | 22.93 | 25.90 | +15.111% | 2,155,004 | -27.722% |
| 2026-07-02 | 20.59 | 22.71 | 20.23 | 22.50 | +12.275% | 1,302,522 | -16.800% |
| 2026-07-01 | 21.01 | 21.62 | 19.86 | 20.04 | -3.188% | 1,502,709 | -6.587% |
| 2026-06-30 | 21.81 | 21.83 | 19.14 | 20.70 | -5.995% | 2,373,299 | -9.565% |
| 2026-06-29 | 22.55 | 22.65 | 21.80 | 22.02 | -3.038% | 1,403,505 | -14.986% |
| 2026-06-26 | 22.15 | 22.71 | 21.83 | 22.71 | +3.180% | 1,929,549 | -17.569% |
| 2026-06-25 | 21.69 | 22.55 | 21.63 | 22.01 | +2.947% | 747,462 | -14.948% |
| 2026-06-24 | 21.27 | 21.98 | 21.18 | 21.38 | +1.087% | 1,225,269 | -12.442% |
| 2026-06-23 | 21.29 | 21.59 | 21.06 | 21.15 | -0.704% | 873,382 | -11.489% |
| 2026-06-22 | 21.92 | 22.23 | 21.24 | 21.30 | -3.050% | 1,097,600 | -12.113% |
| 2026-06-18 | 20.91 | 22.00 | 20.88 | 21.97 | +5.372% | 1,799,377 | -14.793% |
| 2026-06-17 | 21.62 | 22.14 | 20.61 | 20.85 | -3.383% | 1,101,770 | -10.216% |
| 2026-06-16 | 21.39 | 21.90 | 21.05 | 21.58 | +2.860% | 1,076,261 | -13.253% |
| 2026-06-15 | 22.37 | 22.71 | 20.80 | 20.98 | -3.761% | 845,447 | -10.772% |
| 2026-06-12 | 20.99 | 21.88 | 20.65 | 21.80 | +3.220% | 907,673 | -14.128% |
| 2026-06-11 | 21.92 | 21.92 | 20.55 | 21.12 | -3.869% | 1,502,441 | -11.364% |
| 2026-06-10 | 23.89 | 24.27 | 21.80 | 21.97 | -8.306% | 1,514,968 | -14.793% |
| 2026-06-09 | 23.99 | 24.58 | 23.50 | 23.96 | +1.182% | 979,246 | -21.870% |
| 2026-06-08 | 23.72 | 24.22 | 23.33 | 23.68 | -0.421% | 694,147 | -20.946% |
| 2026-06-05 | 23.03 | 23.84 | 22.88 | 23.78 | +4.024% | 709,588 | -21.278% |
| 2026-06-04 | 22.19 | 23.13 | 22.07 | 22.86 | +6.030% | 766,472 | -18.110% |
| 2026-06-03 | 21.80 | 22.39 | 21.31 | 21.56 | -1.732% | 1,040,922 | -13.173% |
| 2026-06-02 | 21.50 | 21.94 | 20.82 | 21.94 | +1.106% | 1,338,407 | -14.676% |
| 2026-06-01 | 22.22 | 22.73 | 21.55 | 21.70 | -4.321% | 1,340,896 | -13.733% |
| 2026-05-29 | 22.88 | 23.16 | 22.54 | 22.68 | -1.562% | 893,895 | -17.460% |
| 2026-05-28 | 22.70 | 23.30 | 22.51 | 23.04 | -0.303% | 1,118,555 | -18.750% |
| 2026-05-27 | 24.62 | 24.63 | 22.51 | 23.11 | -4.819% | 1,289,399 | -18.996% |
| 2026-05-26 | 24.42 | 25.03 | 24.23 | 24.28 | +0.372% | 1,161,170 | -22.900% |
| 2026-05-22 | 24.50 | 25.29 | 24.12 | 24.19 | -1.627% | 912,138 | -22.613% |
| 2026-05-21 | 25.97 | 26.08 | 24.44 | 24.59 | -7.067% | 1,445,231 | -23.871% |
| 2026-05-20 | 25.72 | 26.65 | 25.33 | 26.46 | +2.717% | 596,658 | -29.252% |
| 2026-05-19 | 25.38 | 25.98 | 24.66 | 25.76 | +2.020% | 1,037,843 | -27.329% |
| 2026-05-18 | 24.35 | 25.62 | 24.25 | 25.25 | +3.952% | 1,269,356 | -25.861% |
| 2026-05-15 | 25.89 | 26.23 | 23.81 | 24.29 | -7.006% | 1,262,382 | -22.931% |
| 2026-05-14 | 26.16 | 26.66 | 25.69 | 26.12 | +1.634% | 868,576 | -28.331% |
| 2026-05-13 | 25.48 | 25.98 | 25.27 | 25.70 | -1.116% | 1,089,172 | -27.160% |
| 2026-05-12 | 24.89 | 26.24 | 24.66 | 25.99 | +4.883% | 2,441,073 | -27.972% |
| 2026-05-11 | 26.15 | 26.60 | 24.11 | 24.78 | -6.561% | 1,520,919 | -24.455% |
| 2026-05-08 | 27.24 | 27.89 | 26.23 | 26.52 | -2.679% | 1,537,851 | -29.412% |
| 2026-05-07 | 25.14 | 27.75 | 24.95 | 27.25 | +9.658% | 1,941,036 | -31.303% |
| 2026-05-06 | 24.67 | 25.27 | 24.48 | 24.85 | +3.027% | 1,096,565 | -24.668% |
| 2026-05-05 | 23.52 | 24.70 | 23.23 | 24.12 | +3.342% | 1,028,660 | -22.388% |
| 2026-05-04 | 23.52 | 23.83 | 22.99 | 23.34 | -1.185% | 892,418 | -19.794% |
| 2026-05-01 | 23.62 | 23.78 | 23.14 | 23.62 | +0.768% | 670,975 | -20.745% |
| 2026-04-30 | 22.39 | 23.46 | 22.23 | 23.44 | +4.224% | 1,178,328 | -20.137% |
| 2026-04-29 | 23.09 | 23.29 | 22.26 | 22.49 | -3.889% | 608,692 | -16.763% |
| 2026-04-28 | 24.53 | 24.72 | 22.94 | 23.40 | -4.645% | 746,175 | -20.000% |
| 2026-04-27 | 24.12 | 25.18 | 24.10 | 24.54 | +1.826% | 799,381 | -23.716% |
| 2026-04-24 | 22.66 | 24.10 | 22.38 | 24.10 | +5.655% | 835,424 | -22.324% |
| 2026-04-23 | 23.45 | 23.93 | 22.14 | 22.81 | -3.998% | 1,539,745 | -17.931% |
| 2026-04-22 | 24.01 | 24.80 | 23.38 | 23.76 | +0.126% | 906,029 | -21.212% |
| 2026-04-21 | 26.27 | 26.64 | 23.72 | 23.73 | -9.669% | 1,376,000 | -21.113% |
| 2026-04-20 | 26.06 | 26.79 | 25.98 | 26.27 | -0.190% | 525,521 | -28.740% |
| 2026-04-17 | 25.50 | 27.04 | 25.45 | 26.32 | +4.444% | 1,755,177 | -28.875% |
| 2026-04-16 | 25.38 | 25.95 | 25.16 | 25.20 | -0.513% | 757,154 | -25.714% |
| 2026-04-15 | 25.07 | 25.56 | 24.99 | 25.33 | +0.916% | 430,496 | -26.096% |
| 2026-04-14 | 24.87 | 25.66 | 24.87 | 25.10 | +0.965% | 505,046 | -25.418% |
| 2026-04-13 | 24.17 | 25.20 | 24.01 | 24.86 | +1.802% | 782,455 | -24.698% |
| 2026-04-10 | 24.21 | 24.50 | 23.89 | 24.42 | +1.750% | 510,981 | -23.342% |
| 2026-04-09 | 23.56 | 24.02 | 23.10 | 24.00 | +0.883% | 547,365 | -22.000% |
| 2026-04-08 | 24.01 | 24.51 | 23.57 | 23.79 | +5.639% | 779,906 | -21.311% |
| 2026-04-07 | 22.68 | 23.01 | 22.18 | 22.52 | -1.054% | 559,296 | -16.874% |
| 2026-04-06 | 22.33 | 22.76 | 22.23 | 22.76 | +0.530% | 638,434 | -17.750% |
| 2026-04-02 | 22.75 | 23.69 | 22.16 | 22.64 | -3.124% | 609,074 | -17.314% |
| 2026-04-01 | 22.81 | 23.40 | 22.43 | 23.37 | +2.725% | 639,037 | -19.897% |
| 2026-03-31 | 22.14 | 22.87 | 21.59 | 22.75 | +4.887% | 838,595 | -17.714% |
| 2026-03-30 | 22.14 | 22.34 | 21.48 | 21.69 | -0.596% | 818,352 | -13.693% |
| 2026-03-27 | 23.30 | 23.60 | 21.80 | 21.82 | -6.632% | 636,714 | -14.207% |
| 2026-03-26 | 22.31 | 23.40 | 22.31 | 23.37 | +3.316% | 555,612 | -19.897% |
| 2026-03-25 | 22.65 | 23.03 | 21.80 | 22.62 | +2.307% | 628,252 | -17.241% |
| 2026-03-24 | 22.15 | 22.71 | 21.66 | 22.11 | -1.777% | 579,427 | -15.332% |
| 2026-03-23 | 22.64 | 23.29 | 21.97 | 22.51 | +3.021% | 1,009,683 | -16.837% |
| 2026-03-20 | 22.64 | 22.87 | 21.40 | 21.85 | -3.190% | 1,577,384 | -14.325% |
| 2026-03-19 | 22.65 | 23.22 | 22.15 | 22.57 | -1.613% | 701,821 | -17.058% |
| 2026-03-18 | 23.34 | 23.58 | 22.93 | 22.94 | -2.217% | 1,125,199 | -18.396% |
| 2026-03-17 | 23.52 | 24.44 | 23.40 | 23.46 | +1.077% | 816,693 | -20.205% |
| 2026-03-16 | 23.25 | 23.59 | 23.08 | 23.21 | +0.957% | 988,521 | -19.345% |
| 2026-03-13 | 23.68 | 24.11 | 22.78 | 22.99 | -1.710% | 978,064 | -18.573% |
| 2026-03-12 | 24.52 | 24.65 | 23.23 | 23.39 | -5.837% | 1,036,684 | -19.966% |
| 2026-03-11 | 23.79 | 24.89 | 23.44 | 24.84 | +3.977% | 747,944 | -24.638% |
| 2026-03-10 | 24.72 | 24.90 | 23.58 | 23.89 | -3.122% | 975,171 | -21.641% |
| 2026-03-09 | 23.33 | 24.80 | 22.62 | 24.66 | +0.612% | 1,384,079 | -24.088% |
| 2026-03-06 | 24.28 | 24.61 | 23.63 | 24.51 | +0.781% | 911,550 | -23.623% |
| 2026-03-05 | 25.45 | 25.71 | 23.70 | 24.32 | -5.700% | 1,449,145 | -23.026% |
| 2026-03-04 | 25.69 | 26.01 | 24.75 | 25.79 | +1.977% | 1,017,192 | -27.414% |
| 2026-03-03 | 24.89 | 25.48 | 23.87 | 25.29 | -1.595% | 867,287 | -25.979% |
| 2026-03-02 | 24.62 | 25.73 | 24.18 | 25.70 | +0.903% | 1,162,786 | -27.160% |
| 2026-02-27 | 25.50 | 26.41 | 25.18 | 25.47 | +0.197% | 1,278,710 | -26.502% |
| 2026-02-26 | 22.62 | 25.86 | 22.62 | 25.42 | +13.889% | 2,692,832 | -26.357% |
| 2026-02-25 | 22.86 | 23.02 | 21.87 | 22.32 | -2.448% | 2,033,270 | -16.129% |
| 2026-02-24 | 22.60 | 23.04 | 22.48 | 22.88 | +2.052% | 1,168,102 | -18.182% |
| 2026-02-23 | 22.52 | 22.75 | 21.96 | 22.42 | -1.364% | 977,142 | -16.503% |
| 2026-02-20 | 22.22 | 22.94 | 22.00 | 22.73 | +1.928% | 946,269 | -17.642% |
| 2026-02-19 | 21.95 | 22.37 | 21.77 | 22.30 | +1.042% | 1,034,654 | -16.054% |
| 2026-02-18 | 21.59 | 22.25 | 21.59 | 22.07 | +2.034% | 1,416,735 | -15.179% |
| 2026-02-17 | 21.75 | 22.14 | 21.60 | 21.63 | -0.643% | 832,915 | -13.454% |
| 2026-02-13 | 22.10 | 22.51 | 21.69 | 21.77 | -0.639% | 954,400 | -14.010% |
| 2026-02-12 | 22.93 | 23.18 | 21.73 | 21.91 | -3.904% | 1,013,739 | -14.560% |
| 2026-02-11 | 22.50 | 22.87 | 21.79 | 22.80 | +1.019% | 1,074,331 | -17.895% |
| 2026-02-10 | 22.51 | 23.57 | 22.05 | 22.57 | +0.939% | 871,525 | -17.058% |
| 2026-02-09 | 22.33 | 22.52 | 21.62 | 22.36 | -1.018% | 842,376 | -16.279% |
| 2026-02-06 | 21.94 | 22.70 | 21.74 | 22.59 | +3.671% | 846,760 | -17.131% |
| 2026-02-05 | 22.78 | 23.11 | 21.72 | 21.79 | -4.472% | 906,215 | -14.089% |
| 2026-02-04 | 21.95 | 23.37 | 21.79 | 22.81 | +4.681% | 1,539,628 | -17.931% |
| 2026-02-03 | 22.03 | 22.47 | 21.15 | 21.79 | -1.714% | 1,450,697 | -14.089% |
| 2026-02-02 | 21.97 | 22.78 | 21.72 | 22.17 | +0.590% | 1,399,299 | -15.562% |
| 2026-01-30 | 22.68 | 22.68 | 21.28 | 22.04 | -2.950% | 1,024,399 | -15.064% |
| 2026-01-29 | 21.45 | 22.74 | 21.00 | 22.71 | +5.825% | 1,616,943 | -17.569% |
| 2026-01-28 | 22.01 | 22.09 | 21.19 | 21.46 | -2.366% | 1,337,484 | -12.768% |
| 2026-01-27 | 22.44 | 22.56 | 21.90 | 21.98 | -3.257% | 627,786 | -14.832% |
| 2026-01-26 | 23.00 | 23.27 | 22.52 | 22.72 | -1.260% | 974,649 | -17.606% |
| 2026-01-23 | 23.32 | 23.43 | 22.50 | 23.01 | -2.293% | 985,719 | -18.644% |
| 2026-01-22 | 24.08 | 24.46 | 23.47 | 23.55 | -0.549% | 1,416,482 | -20.510% |
| 2026-01-21 | 23.26 | 23.90 | 23.11 | 23.68 | +2.555% | 980,827 | -20.946% |
| 2026-01-20 | 23.20 | 23.81 | 22.98 | 23.09 | -3.671% | 876,475 | -18.926% |
| 2026-01-16 | 23.93 | 24.81 | 23.88 | 23.97 | -1.195% | 804,529 | -21.902% |
| 2026-01-15 | 24.32 | 24.94 | 24.01 | 24.26 | -0.041% | 1,251,258 | -22.836% |
| 2026-01-14 | 24.49 | 24.79 | 23.58 | 24.27 | -1.582% | 1,360,618 | -22.868% |
| 2026-01-13 | 27.00 | 27.04 | 24.56 | 24.66 | -8.497% | 1,565,297 | -24.088% |
| 2026-01-12 | 29.74 | 29.89 | 26.88 | 26.95 | -9.198% | 1,844,850 | -30.538% |
| 2026-01-09 | 29.10 | 29.78 | 28.09 | 29.68 | +2.948% | 1,136,483 | -36.927% |
| 2026-01-08 | 27.38 | 29.16 | 27.38 | 28.83 | +4.117% | 878,805 | -35.068% |
| 2026-01-07 | 27.99 | 28.11 | 27.41 | 27.69 | -0.824% | 819,008 | -32.394% |
| 2026-01-06 | 27.32 | 28.00 | 27.13 | 27.92 | +3.369% | 954,410 | -32.951% |
| 2026-01-05 | 26.24 | 27.73 | 26.24 | 27.01 | +1.886% | 830,657 | -30.692% |
| 2026-01-02 | 26.95 | 27.13 | 26.25 | 26.51 | -0.488% | 783,993 | -29.385% |
| 2025-12-31 | 27.51 | 27.51 | 26.51 | 26.64 | -3.548% | 607,787 | -29.730% |
| 2025-12-30 | 27.01 | 27.81 | 26.97 | 27.62 | +1.994% | 673,004 | -32.223% |
| 2025-12-29 | 27.39 | 27.64 | 26.83 | 27.08 | -1.132% | 1,201,766 | -30.871% |
| 2025-12-26 | 26.82 | 27.39 | 26.68 | 27.39 | +1.973% | 626,405 | -31.654% |
| 2025-12-24 | 26.71 | 26.89 | 26.50 | 26.86 | +2.090% | 433,960 | -30.305% |
| 2025-12-23 | 26.92 | 27.11 | 26.16 | 26.31 | -3.272% | 851,246 | -28.848% |
| 2025-12-22 | 26.82 | 27.66 | 26.60 | 27.20 | +1.644% | 784,241 | -31.176% |
| 2025-12-19 | 27.21 | 27.69 | 26.74 | 26.76 | -2.050% | 1,309,631 | -30.045% |
| 2025-12-18 | 27.54 | 27.92 | 26.86 | 27.32 | -0.146% | 977,259 | -31.479% |
| 2025-12-17 | 26.63 | 28.02 | 26.09 | 27.36 | +4.948% | 995,961 | -31.579% |
| 2025-12-16 | 26.45 | 26.87 | 25.52 | 26.07 | -1.771% | 794,509 | -28.193% |
| 2025-12-15 | 26.56 | 27.17 | 26.22 | 26.54 | +0.264% | 777,313 | -29.465% |
| 2025-12-12 | 27.50 | 28.09 | 26.18 | 26.47 | -4.853% | 1,296,806 | -29.278% |
| 2025-12-11 | 27.60 | 28.27 | 27.37 | 27.82 | +0.542% | 921,341 | -32.710% |
| 2025-12-10 | 27.00 | 27.79 | 26.68 | 27.67 | +2.330% | 1,138,136 | -32.346% |
| 2025-12-09 | 26.50 | 27.64 | 26.48 | 27.04 | +1.046% | 814,712 | -30.769% |
| 2025-12-08 | 27.09 | 27.30 | 26.59 | 26.76 | -0.962% | 888,799 | -30.045% |
| 2025-12-05 | 28.02 | 28.52 | 26.73 | 27.02 | -3.362% | 1,543,991 | -30.718% |
| 2025-12-04 | 29.25 | 29.26 | 27.84 | 27.96 | -4.508% | 787,072 | -33.047% |
| 2025-12-03 | 29.31 | 29.87 | 28.96 | 29.28 | -0.340% | 626,316 | -36.066% |
| 2025-12-02 | 29.59 | 30.18 | 29.01 | 29.38 | +0.068% | 676,578 | -36.283% |
| 2025-12-01 | 30.48 | 30.93 | 29.30 | 29.36 | -3.006% | 972,433 | -36.240% |
| 2025-11-28 | 30.61 | 30.75 | 30.20 | 30.27 | -0.132% | 236,231 | -38.157% |
| 2025-11-26 | 30.17 | 30.74 | 30.13 | 30.31 | -0.394% | 717,635 | -38.238% |
| 2025-11-25 | 30.15 | 30.85 | 29.78 | 30.43 | +2.804% | 918,707 | -38.482% |
| 2025-11-24 | 28.83 | 29.67 | 28.57 | 29.60 | +2.885% | 807,919 | -36.757% |
| 2025-11-21 | 27.01 | 29.34 | 26.80 | 28.77 | +7.231% | 891,668 | -34.932% |
| 2025-11-20 | 27.55 | 28.27 | 26.69 | 26.83 | -1.251% | 725,072 | -30.227% |
| 2025-11-19 | 28.39 | 28.39 | 27.04 | 27.17 | -3.789% | 633,256 | -31.100% |
| 2025-11-18 | 28.20 | 28.80 | 27.69 | 28.24 | -0.212% | 850,314 | -33.711% |
| 2025-11-17 | 29.78 | 29.90 | 28.17 | 28.30 | -5.635% | 796,246 | -33.852% |
| 2025-11-14 | 30.35 | 30.73 | 29.69 | 29.99 | -2.851% | 598,743 | -37.579% |
| 2025-11-13 | 30.65 | 31.81 | 30.59 | 30.87 | -1.184% | 565,311 | -39.359% |
| 2025-11-12 | 31.58 | 32.41 | 31.24 | 31.24 | -0.857% | 821,854 | -40.077% |
| 2025-11-11 | 30.62 | 31.53 | 30.52 | 31.51 | +4.131% | 886,513 | -40.590% |
| 2025-11-10 | 28.48 | 30.40 | 28.33 | 30.26 | +7.840% | 1,204,253 | -38.136% |
| 2025-11-07 | 27.95 | 28.90 | 27.52 | 28.06 | -1.267% | 1,093,236 | -33.286% |
| 2025-11-06 | 31.78 | 32.13 | 28.20 | 28.42 | -9.749% | 2,484,359 | -34.131% |
| 2025-11-05 | 31.15 | 32.11 | 31.02 | 31.49 | +0.159% | 1,002,106 | -40.553% |
| 2025-11-04 | 30.98 | 31.89 | 30.98 | 31.44 | +0.191% | 978,829 | -40.458% |
| 2025-11-03 | 31.14 | 31.46 | 30.68 | 31.38 | +0.448% | 824,765 | -40.344% |
| 2025-10-31 | 30.34 | 31.30 | 29.75 | 31.24 | +1.792% | 960,695 | -40.077% |
| 2025-10-30 | 31.68 | 31.96 | 30.52 | 30.69 | -4.064% | 729,872 | -39.003% |
| 2025-10-29 | 32.53 | 33.13 | 31.86 | 31.99 | -2.648% | 552,327 | -41.482% |
| 2025-10-28 | 32.52 | 32.96 | 32.49 | 32.86 | 0.000% | 526,783 | -43.031% |
| 2025-10-27 | 33.34 | 34.28 | 32.86 | 32.86 | -0.030% | 727,050 | -43.031% |
| 2025-10-24 | 32.87 | 33.40 | 32.56 | 32.87 | +1.014% | 533,631 | -43.048% |
| 2025-10-23 | 32.78 | 33.27 | 32.39 | 32.54 | -0.611% | 696,364 | -42.471% |
| 2025-10-22 | 32.50 | 33.25 | 32.21 | 32.74 | +1.519% | 752,986 | -42.822% |
| 2025-10-21 | 32.40 | 32.53 | 32.10 | 32.25 | -0.494% | 524,737 | -41.953% |
| 2025-10-20 | 31.84 | 32.80 | 31.70 | 32.41 | +3.151% | 624,501 | -42.240% |
| 2025-10-17 | 31.14 | 31.59 | 30.82 | 31.42 | +0.737% | 489,392 | -40.420% |
| 2025-10-16 | 31.32 | 31.61 | 30.74 | 31.19 | 0.000% | 503,318 | -39.981% |
| 2025-10-15 | 31.09 | 32.01 | 30.64 | 31.19 | +0.419% | 617,893 | -39.981% |
| 2025-10-14 | 29.13 | 31.61 | 29.00 | 31.06 | +4.474% | 903,773 | -39.730% |
| 2025-10-13 | 30.33 | 30.48 | 29.71 | 29.73 | +0.135% | 506,413 | -37.033% |
| 2025-10-10 | 31.28 | 31.54 | 29.51 | 29.69 | -5.355% | 936,663 | -36.948% |
| 2025-10-09 | 31.95 | 32.11 | 31.28 | 31.37 | -1.290% | 460,632 | -40.325% |
| 2025-10-08 | 30.43 | 31.80 | 30.18 | 31.78 | +4.781% | 509,846 | -41.095% |
| 2025-10-07 | 31.22 | 31.64 | 30.20 | 30.33 | -2.975% | 732,398 | -38.279% |
| 2025-10-06 | 32.34 | 32.43 | 31.23 | 31.26 | -2.374% | 622,732 | -40.115% |
| 2025-10-03 | 30.81 | 32.09 | 30.62 | 32.02 | +4.812% | 591,371 | -41.537% |
| 2025-10-02 | 30.37 | 30.61 | 29.80 | 30.55 | +0.295% | 503,276 | -38.723% |
| 2025-10-01 | 30.26 | 30.72 | 29.87 | 30.46 | +0.396% | 539,668 | -38.542% |
| 2025-09-30 | 30.20 | 30.36 | 29.71 | 30.34 | +0.530% | 570,920 | -38.299% |
| 2025-09-29 | 30.00 | 30.35 | 29.55 | 30.18 | +0.634% | 466,352 | -37.972% |
| 2025-09-26 | 30.17 | 30.43 | 29.78 | 29.99 | -0.100% | 500,082 | -37.579% |
| 2025-09-25 | 30.90 | 30.90 | 29.79 | 30.02 | -3.967% | 812,070 | -37.642% |
| 2025-09-24 | 31.00 | 31.67 | 31.00 | 31.26 | +0.321% | 581,540 | -40.115% |
| 2025-09-23 | 32.34 | 32.90 | 31.02 | 31.16 | -3.679% | 935,275 | -39.923% |
| 2025-09-22 | 32.19 | 32.62 | 31.48 | 32.35 | -0.031% | 653,269 | -42.133% |
| 2025-09-19 | 33.16 | 33.18 | 32.10 | 32.36 | -2.442% | 1,326,522 | -42.151% |
| 2025-09-18 | 32.59 | 33.39 | 32.33 | 33.17 | +3.237% | 1,100,607 | -43.563% |
| 2025-09-17 | 33.09 | 33.85 | 32.06 | 32.13 | -3.571% | 1,357,985 | -41.737% |
| 2025-09-16 | 32.35 | 33.35 | 32.06 | 33.32 | +3.030% | 1,671,747 | -43.818% |
| 2025-09-15 | 31.99 | 32.41 | 31.72 | 32.34 | +1.955% | 966,658 | -42.115% |
| 2025-09-12 | 32.78 | 32.87 | 31.72 | 31.72 | +0.443% | 1,166,070 | -40.984% |
| 2025-09-11 | 30.44 | 31.64 | 30.44 | 31.58 | +3.677% | 781,965 | -40.722% |
| 2025-09-10 | 31.04 | 31.60 | 30.45 | 30.46 | -2.340% | 891,406 | -38.542% |
| 2025-09-09 | 31.28 | 31.51 | 30.86 | 31.19 | -0.669% | 903,634 | -39.981% |
| 2025-09-08 | 32.01 | 32.04 | 31.10 | 31.40 | -2.272% | 726,955 | -40.382% |
| 2025-09-05 | 31.60 | 32.76 | 31.53 | 32.13 | +1.838% | 781,780 | -41.737% |
| 2025-09-04 | 30.45 | 31.60 | 30.00 | 31.55 | +2.903% | 917,530 | -40.666% |
| 2025-09-03 | 30.79 | 31.09 | 30.32 | 30.66 | -0.584% | 1,267,672 | -38.943% |
| 2025-09-02 | 30.42 | 30.98 | 30.26 | 30.84 | -0.194% | 879,339 | -39.300% |
| 2025-08-29 | 30.51 | 30.98 | 30.32 | 30.90 | +1.013% | 934,323 | -39.417% |
| 2025-08-28 | 31.25 | 31.30 | 30.20 | 30.59 | -1.386% | 1,214,129 | -38.804% |
| 2025-08-27 | 31.01 | 31.76 | 30.88 | 31.02 | -0.481% | 1,067,168 | -39.652% |
| 2025-08-26 | 30.92 | 31.75 | 30.92 | 31.17 | +0.581% | 1,194,479 | -39.942% |
| 2025-08-25 | 32.03 | 32.03 | 30.79 | 30.99 | -1.431% | 766,342 | -39.593% |
| 2025-08-22 | 29.94 | 31.75 | 29.84 | 31.44 | +6.576% | 908,182 | -40.458% |
| 2025-08-21 | 29.71 | 30.06 | 29.36 | 29.50 | -1.667% | 794,071 | -36.542% |
| 2025-08-20 | 30.43 | 30.70 | 29.56 | 30.00 | -1.445% | 931,098 | -37.600% |
| 2025-08-19 | 29.57 | 30.56 | 29.57 | 30.44 | +3.012% | 886,885 | -38.502% |
| 2025-08-18 | 29.53 | 30.03 | 29.18 | 29.55 | 0.000% | 886,067 | -36.650% |
| 2025-08-15 | 30.08 | 30.31 | 29.46 | 29.55 | +2.533% | 1,055,505 | -36.650% |
| 2025-08-14 | 28.59 | 29.34 | 28.32 | 28.82 | -2.602% | 1,157,134 | -35.045% |
| 2025-08-13 | 28.90 | 30.31 | 28.74 | 29.59 | +2.922% | 1,639,107 | -36.735% |
| 2025-08-12 | 28.50 | 29.69 | 28.25 | 28.75 | +2.277% | 1,060,197 | -34.887% |
| 2025-08-11 | 28.74 | 29.18 | 28.07 | 28.11 | -1.160% | 1,146,663 | -33.404% |
| 2025-08-08 | 28.53 | 29.50 | 28.00 | 28.44 | -0.281% | 1,501,637 | -34.177% |
| 2025-08-07 | 27.58 | 29.56 | 26.90 | 28.52 | +10.714% | 1,698,831 | -34.362% |
| 2025-08-06 | 26.43 | 26.69 | 25.72 | 25.76 | -2.646% | 1,364,688 | -27.329% |
| 2025-08-05 | 26.62 | 26.99 | 26.14 | 26.46 | -0.638% | 975,153 | -29.252% |
| 2025-08-04 | 25.72 | 26.68 | 25.46 | 26.63 | +3.458% | 1,448,659 | -29.703% |
| 2025-08-01 | 26.47 | 26.62 | 25.70 | 25.74 | -3.955% | 1,336,017 | -27.273% |
| 2025-07-31 | 26.72 | 27.13 | 26.21 | 26.80 | -0.851% | 1,377,311 | -30.149% |
| 2025-07-30 | 27.51 | 27.79 | 26.73 | 27.03 | -1.061% | 1,494,308 | -30.744% |
| 2025-07-29 | 27.21 | 27.51 | 26.97 | 27.32 | 0.000% | 1,229,042 | -31.479% |
| 2025-07-28 | 27.54 | 28.09 | 27.20 | 27.32 | -0.799% | 1,329,263 | -31.479% |
| 2025-07-25 | 27.09 | 27.55 | 26.54 | 27.54 | +1.399% | 1,129,790 | -32.026% |
| 2025-07-24 | 27.31 | 27.85 | 26.92 | 27.16 | -1.949% | 1,290,261 | -31.075% |
| 2025-07-23 | 27.77 | 28.10 | 27.15 | 27.70 | +1.689% | 1,374,447 | -32.419% |
| 2025-07-22 | 26.50 | 27.27 | 26.50 | 27.24 | +3.574% | 1,658,508 | -31.278% |
| 2025-07-21 | 27.01 | 27.15 | 25.93 | 26.30 | +0.038% | 2,086,471 | -28.821% |
| 2025-07-18 | 31.22 | 31.38 | 26.00 | 26.29 | -14.809% | 3,975,370 | -28.794% |
| 2025-07-17 | 30.40 | 30.86 | 29.74 | 30.86 | +1.048% | 3,333,686 | -39.339% |
| 2025-07-16 | 31.01 | 31.01 | 29.89 | 30.54 | -1.165% | 1,278,527 | -38.703% |
| 2025-07-15 | 32.31 | 32.32 | 30.48 | 30.90 | -3.317% | 1,564,490 | -39.417% |
| 2025-07-14 | 33.71 | 33.78 | 31.81 | 31.96 | -6.083% | 1,420,331 | -41.427% |
| 2025-07-11 | 35.40 | 35.40 | 34.00 | 34.03 | -5.314% | 992,363 | -44.990% |
| 2025-07-10 | 35.48 | 36.82 | 35.21 | 35.94 | +1.069% | 1,216,548 | -47.913% |
| 2025-07-09 | 35.15 | 35.58 | 34.35 | 35.56 | +2.360% | 1,293,203 | -47.357% |
| 2025-07-08 | 33.30 | 34.92 | 33.13 | 34.74 | +5.209% | 1,300,374 | -46.114% |
| 2025-07-07 | 33.26 | 33.81 | 32.74 | 33.02 | -1.872% | 912,721 | -43.307% |
| 2025-07-03 | 33.59 | 33.82 | 33.23 | 33.65 | +0.568% | 775,283 | -44.368% |
| 2025-07-02 | 33.17 | 33.60 | 32.65 | 33.46 | +1.333% | 1,074,510 | -44.053% |
| 2025-07-01 | 30.99 | 33.95 | 30.84 | 33.02 | +5.293% | 1,273,532 | -43.307% |
| 2025-06-30 | 32.05 | 32.05 | 30.87 | 31.36 | -1.322% | 990,360 | -40.306% |
| 2025-06-27 | 32.27 | 32.66 | 31.21 | 31.78 | -1.488% | 9,308,002 | -41.095% |
| 2025-06-26 | 32.31 | 32.53 | 31.98 | 32.26 | +0.405% | 1,039,077 | -41.971% |
| 2025-06-25 | 32.05 | 32.31 | 31.90 | 32.13 | +0.532% | 1,108,000 | -41.737% |
| 2025-06-24 | 30.31 | 31.99 | 30.15 | 31.96 | +6.676% | 1,299,479 | -41.427% |
| 2025-06-23 | 29.77 | 30.02 | 28.83 | 29.96 | -0.498% | 1,298,718 | -37.517% |
| 2025-06-20 | 30.89 | 31.23 | 30.09 | 30.11 | -1.794% | 1,107,516 | -37.828% |
| 2025-06-18 | 30.95 | 31.41 | 30.58 | 30.66 | -0.712% | 1,308,288 | -38.943% |
| 2025-06-17 | 31.83 | 31.97 | 30.87 | 30.88 | -4.248% | 1,307,153 | -39.378% |
| 2025-06-16 | 32.49 | 32.61 | 31.75 | 32.25 | +1.097% | 1,186,713 | -41.953% |
| 2025-06-13 | 31.56 | 32.44 | 31.48 | 31.90 | -1.208% | 1,365,852 | -41.317% |
| 2025-06-12 | 32.87 | 32.91 | 32.17 | 32.29 | -3.149% | 1,069,784 | -42.025% |
| 2025-06-11 | 33.63 | 34.00 | 33.19 | 33.34 | -0.626% | 1,350,855 | -43.851% |
| 2025-06-10 | 33.09 | 33.97 | 32.86 | 33.55 | +2.007% | 1,294,059 | -44.203% |
| 2025-06-09 | 32.49 | 33.46 | 32.35 | 32.89 | +3.460% | 1,987,590 | -43.083% |
| 2025-06-06 | 32.13 | 32.41 | 31.59 | 31.79 | +0.601% | 894,093 | -41.114% |
| 2025-06-05 | 31.87 | 32.16 | 31.34 | 31.60 | -0.723% | 1,530,804 | -40.759% |
| 2025-06-04 | 30.94 | 31.88 | 30.69 | 31.83 | +3.748% | 1,492,470 | -41.188% |
| 2025-06-03 | 29.64 | 30.91 | 29.13 | 30.68 | +3.474% | 2,793,599 | -38.983% |
| 2025-06-02 | 31.30 | 31.49 | 29.30 | 29.65 | -5.272% | 1,667,033 | -36.863% |
| 2025-05-30 | 31.80 | 31.92 | 31.14 | 31.30 | -2.340% | 974,234 | -40.192% |
| 2025-05-29 | 32.95 | 33.02 | 31.92 | 32.05 | -1.597% | 1,128,181 | -41.591% |
| 2025-05-28 | 33.40 | 33.57 | 32.56 | 32.57 | -2.602% | 1,141,785 | -42.524% |
| 2025-05-27 | 32.36 | 33.84 | 32.34 | 33.44 | +5.957% | 1,145,266 | -44.019% |
| 2025-05-23 | 31.62 | 31.98 | 31.31 | 31.56 | -2.502% | 694,180 | -40.684% |
| 2025-05-22 | 32.28 | 32.72 | 31.91 | 32.37 | +0.062% | 925,901 | -42.169% |
| 2025-05-21 | 33.94 | 34.37 | 32.35 | 32.35 | -6.150% | 918,900 | -42.133% |
| 2025-05-20 | 35.31 | 35.42 | 34.36 | 34.47 | -2.847% | 675,054 | -45.692% |
| 2025-05-19 | 35.31 | 35.57 | 34.96 | 35.48 | -1.608% | 458,465 | -47.238% |
| 2025-05-16 | 35.63 | 36.17 | 35.39 | 36.06 | +0.924% | 539,929 | -48.087% |
| 2025-05-15 | 36.13 | 36.41 | 35.45 | 35.73 | -1.353% | 858,798 | -47.607% |
| 2025-05-14 | 37.05 | 37.23 | 35.81 | 36.22 | -3.025% | 1,125,256 | -48.316% |
| 2025-05-13 | 36.92 | 37.85 | 36.41 | 37.35 | +2.133% | 1,588,759 | -49.880% |
| 2025-05-12 | 34.18 | 36.74 | 34.18 | 36.57 | +10.651% | 1,668,082 | -48.811% |
| 2025-05-09 | 32.72 | 33.37 | 32.19 | 33.05 | -0.091% | 1,748,093 | -43.359% |
| 2025-05-08 | 31.07 | 33.42 | 30.65 | 33.08 | -3.388% | 2,184,122 | -43.410% |
| 2025-05-07 | 34.34 | 34.56 | 33.70 | 34.24 | +0.440% | 1,415,853 | -45.327% |
| 2025-05-06 | 33.73 | 34.66 | 33.48 | 34.09 | -0.205% | 780,867 | -45.087% |
| 2025-05-05 | 34.96 | 34.96 | 33.88 | 34.16 | -3.229% | 976,204 | -45.199% |
| 2025-05-02 | 35.62 | 35.62 | 34.63 | 35.30 | +2.023% | 926,146 | -46.969% |
| 2025-05-01 | 34.91 | 35.32 | 34.42 | 34.60 | +0.029% | 1,155,729 | -45.896% |
| 2025-04-30 | 34.45 | 34.73 | 33.52 | 34.59 | -0.917% | 757,227 | -45.880% |
| 2025-04-29 | 34.61 | 35.39 | 34.23 | 34.91 | +0.721% | 791,737 | -46.376% |
| 2025-04-28 | 35.10 | 35.54 | 34.34 | 34.66 | -1.254% | 1,104,538 | -45.990% |
| 2025-04-25 | 34.97 | 35.53 | 34.75 | 35.10 | -0.057% | 890,659 | -46.667% |
| 2025-04-24 | 33.99 | 35.35 | 33.79 | 35.12 | +3.936% | 916,108 | -46.697% |
| 2025-04-23 | 34.08 | 35.63 | 33.59 | 33.79 | +3.587% | 914,071 | -44.599% |
| 2025-04-22 | 32.57 | 32.93 | 31.67 | 32.62 | +1.273% | 840,055 | -42.612% |
| 2025-04-21 | 31.61 | 32.26 | 30.68 | 32.21 | +0.782% | 1,355,566 | -41.881% |
| 2025-04-17 | 30.89 | 31.99 | 30.89 | 31.96 | +2.567% | 704,815 | -41.427% |
| 2025-04-16 | 31.35 | 31.69 | 30.61 | 31.16 | -1.017% | 893,023 | -39.923% |
| 2025-04-15 | 32.16 | 32.48 | 31.38 | 31.48 | 0.000% | 798,270 | -40.534% |