ERJ
Embraer S.A.
stockNYSE
InactiveOct 31, 2025
64.48USD-1.135%(-0.74)646,721
ERJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | 64.83 | 65.05 | 64.31 | 64.48 | -1.135% | 646,721 | 0.000% |
| 2025-10-30 | 65.21 | 65.78 | 64.78 | 65.22 | -0.897% | 1,511,363 | -1.135% |
| 2025-10-29 | 67.12 | 67.44 | 65.50 | 65.81 | -1.673% | 1,109,081 | -2.021% |
| 2025-10-28 | 65.15 | 67.22 | 64.84 | 66.93 | +4.139% | 1,874,297 | -3.661% |
| 2025-10-27 | 65.00 | 65.20 | 64.26 | 64.27 | +0.140% | 1,159,238 | +0.327% |
| 2025-10-24 | 64.50 | 64.73 | 63.74 | 64.18 | -0.031% | 763,027 | +0.467% |
| 2025-10-23 | 63.82 | 64.44 | 63.17 | 64.20 | +1.808% | 1,366,002 | +0.436% |
| 2025-10-22 | 63.46 | 63.51 | 61.81 | 63.06 | -1.206% | 1,533,030 | +2.252% |
| 2025-10-21 | 60.80 | 63.99 | 60.46 | 63.83 | +5.157% | 3,034,420 | +1.018% |
| 2025-10-20 | 60.27 | 60.95 | 59.60 | 60.70 | +2.068% | 514,530 | +6.227% |
| 2025-10-17 | 58.96 | 60.40 | 58.64 | 59.47 | -0.134% | 801,571 | +8.424% |
| 2025-10-16 | 58.93 | 59.94 | 58.83 | 59.55 | +0.659% | 996,390 | +8.279% |
| 2025-10-15 | 60.01 | 60.44 | 58.05 | 59.16 | -2.215% | 1,195,709 | +8.993% |
| 2025-10-14 | 58.27 | 60.55 | 57.33 | 60.50 | +4.689% | 1,914,193 | +6.579% |
| 2025-10-13 | 56.78 | 57.91 | 56.37 | 57.79 | +3.123% | 859,557 | +11.576% |
| 2025-10-10 | 57.72 | 58.01 | 56.04 | 56.04 | -2.776% | 658,173 | +15.061% |
| 2025-10-09 | 58.48 | 58.90 | 57.41 | 57.64 | -1.149% | 518,909 | +11.867% |
| 2025-10-08 | 57.72 | 58.41 | 57.56 | 58.31 | +1.005% | 495,370 | +10.581% |
| 2025-10-07 | 58.50 | 58.63 | 57.42 | 57.73 | -1.619% | 738,276 | +11.692% |
| 2025-10-06 | 59.31 | 59.57 | 58.59 | 58.68 | +2.319% | 1,087,305 | +9.884% |
| 2025-10-03 | 57.62 | 58.04 | 56.48 | 57.35 | +1.004% | 1,413,494 | +12.432% |
| 2025-10-02 | 60.38 | 60.38 | 56.71 | 56.78 | -6.242% | 1,898,820 | +13.561% |
| 2025-10-01 | 60.46 | 60.76 | 59.84 | 60.56 | +0.182% | 630,100 | +6.473% |
| 2025-09-30 | 60.10 | 60.72 | 59.55 | 60.45 | +1.597% | 866,871 | +6.667% |
| 2025-09-29 | 61.44 | 61.91 | 59.45 | 59.50 | -1.831% | 654,724 | +8.370% |
| 2025-09-26 | 59.96 | 60.87 | 59.71 | 60.61 | +1.034% | 837,207 | +6.385% |
| 2025-09-25 | 59.73 | 60.02 | 58.96 | 59.99 | -0.547% | 923,372 | +7.485% |
| 2025-09-24 | 61.00 | 61.59 | 60.13 | 60.32 | -0.659% | 788,109 | +6.897% |
| 2025-09-23 | 60.08 | 60.91 | 59.61 | 60.72 | +0.747% | 1,477,445 | +6.192% |
| 2025-09-22 | 58.66 | 60.66 | 58.59 | 60.27 | +4.021% | 2,403,628 | +6.985% |
| 2025-09-19 | 57.17 | 58.23 | 56.51 | 57.94 | +1.082% | 989,382 | +11.288% |
| 2025-09-18 | 57.21 | 57.60 | 56.84 | 57.32 | +1.076% | 545,142 | +12.491% |
| 2025-09-17 | 56.42 | 57.12 | 56.00 | 56.71 | -0.718% | 875,861 | +13.701% |
| 2025-09-16 | 57.34 | 57.74 | 56.92 | 57.12 | +0.281% | 978,740 | +12.885% |
| 2025-09-15 | 57.30 | 57.61 | 56.76 | 56.96 | -0.628% | 874,170 | +13.202% |
| 2025-09-12 | 58.56 | 58.73 | 57.31 | 57.32 | -2.517% | 840,170 | +12.491% |
| 2025-09-11 | 59.70 | 60.14 | 58.70 | 58.80 | -0.993% | 1,347,793 | +9.660% |
| 2025-09-10 | 60.25 | 62.09 | 59.25 | 59.39 | -1.329% | 2,136,793 | +8.570% |
| 2025-09-09 | 60.14 | 60.45 | 59.50 | 60.19 | -0.199% | 1,010,165 | +7.127% |
| 2025-09-08 | 61.20 | 61.39 | 59.63 | 60.31 | -1.082% | 1,819,208 | +6.914% |
| 2025-09-05 | 59.25 | 61.07 | 59.06 | 60.97 | +3.497% | 2,549,998 | +5.757% |
| 2025-09-04 | 57.11 | 58.92 | 56.79 | 58.91 | +3.116% | 1,695,574 | +9.455% |
| 2025-09-03 | 57.39 | 57.97 | 56.66 | 57.13 | -0.540% | 999,394 | +12.865% |
| 2025-09-02 | 55.76 | 57.53 | 55.38 | 57.44 | +1.971% | 1,526,255 | +12.256% |
| 2025-08-29 | 56.17 | 56.37 | 55.29 | 56.33 | -0.213% | 1,544,727 | +14.468% |
| 2025-08-28 | 55.79 | 56.69 | 55.76 | 56.45 | +1.074% | 1,156,504 | +14.225% |
| 2025-08-27 | 56.01 | 56.22 | 55.55 | 55.85 | -0.711% | 846,401 | +15.452% |
| 2025-08-26 | 55.86 | 56.45 | 55.69 | 56.25 | +0.608% | 1,475,919 | +14.631% |
| 2025-08-25 | 56.80 | 57.39 | 55.88 | 55.91 | -1.792% | 872,428 | +15.328% |
| 2025-08-22 | 56.86 | 57.67 | 56.59 | 56.93 | +1.155% | 1,332,819 | +13.262% |
| 2025-08-21 | 55.51 | 56.77 | 55.38 | 56.28 | +1.114% | 2,228,817 | +14.570% |
| 2025-08-20 | 55.93 | 56.11 | 54.44 | 55.66 | -0.660% | 2,055,119 | +15.846% |
| 2025-08-19 | 56.33 | 56.83 | 55.93 | 56.03 | -3.163% | 1,165,588 | +15.081% |
| 2025-08-18 | 57.21 | 58.44 | 56.73 | 57.86 | +0.591% | 1,568,456 | +11.441% |
| 2025-08-15 | 59.66 | 59.75 | 56.22 | 57.52 | -3.781% | 1,961,302 | +12.100% |
| 2025-08-14 | 58.13 | 60.02 | 57.95 | 59.78 | +1.823% | 1,829,746 | +7.862% |
| 2025-08-13 | 58.79 | 59.07 | 57.80 | 58.71 | 0.000% | 1,676,359 | +9.828% |
| 2025-08-12 | 58.18 | 59.41 | 57.95 | 58.71 | +1.627% | 937,491 | +9.828% |
| 2025-08-11 | 57.58 | 58.60 | 57.31 | 57.77 | -1.062% | 1,108,071 | +11.615% |
| 2025-08-08 | 58.53 | 58.53 | 57.33 | 58.39 | +0.759% | 1,704,190 | +10.430% |
| 2025-08-07 | 57.03 | 58.14 | 56.65 | 57.95 | +1.418% | 1,314,296 | +11.268% |
| 2025-08-06 | 59.83 | 60.42 | 56.95 | 57.14 | -0.052% | 2,123,373 | +12.846% |
| 2025-08-05 | 60.00 | 60.24 | 56.14 | 57.17 | -1.107% | 3,496,312 | +12.786% |
| 2025-08-04 | 57.31 | 58.27 | 57.15 | 57.81 | +1.707% | 2,238,424 | +11.538% |
| 2025-08-01 | 57.55 | 58.31 | 56.17 | 56.84 | -1.285% | 2,850,287 | +13.441% |
| 2025-07-31 | 57.32 | 59.02 | 56.61 | 57.58 | +5.016% | 6,439,706 | +11.983% |
| 2025-07-30 | 49.40 | 56.43 | 47.71 | 54.83 | +10.544% | 9,410,027 | +17.600% |
| 2025-07-29 | 48.14 | 50.43 | 48.14 | 49.60 | +4.663% | 2,943,123 | +30.000% |
| 2025-07-28 | 47.50 | 47.57 | 46.54 | 47.39 | -0.941% | 1,394,396 | +36.062% |
| 2025-07-25 | 48.01 | 48.51 | 47.50 | 47.84 | +0.483% | 1,629,388 | +34.783% |
| 2025-07-24 | 49.26 | 49.32 | 47.59 | 47.61 | -4.455% | 2,052,708 | +35.434% |
| 2025-07-23 | 49.02 | 50.35 | 48.77 | 49.83 | +2.362% | 1,673,425 | +29.400% |
| 2025-07-22 | 49.72 | 49.88 | 48.43 | 48.68 | -0.592% | 1,571,412 | +32.457% |
| 2025-07-21 | 49.84 | 50.41 | 48.17 | 48.97 | -0.669% | 2,034,390 | +31.672% |
| 2025-07-18 | 50.70 | 50.90 | 48.28 | 49.30 | -3.409% | 3,374,184 | +30.791% |
| 2025-07-17 | 51.10 | 51.68 | 50.84 | 51.04 | -0.235% | 1,406,260 | +26.332% |
| 2025-07-16 | 53.32 | 53.43 | 50.92 | 51.16 | -4.069% | 2,598,218 | +26.036% |
| 2025-07-15 | 53.90 | 54.60 | 52.25 | 53.33 | +0.813% | 3,314,135 | +20.908% |
| 2025-07-14 | 53.50 | 54.09 | 52.53 | 52.90 | -1.892% | 3,458,718 | +21.890% |
| 2025-07-11 | 53.33 | 54.32 | 52.83 | 53.92 | -1.137% | 2,359,413 | +19.585% |
| 2025-07-10 | 52.14 | 55.12 | 51.60 | 54.54 | -4.650% | 6,331,883 | +18.225% |
| 2025-07-09 | 59.00 | 61.06 | 56.27 | 57.20 | -4.075% | 3,746,049 | +12.727% |
| 2025-07-08 | 60.15 | 61.36 | 59.34 | 59.63 | -0.434% | 1,080,864 | +8.133% |
| 2025-07-07 | 61.57 | 61.65 | 59.46 | 59.89 | -1.852% | 1,894,181 | +7.664% |
| 2025-07-03 | 60.43 | 61.05 | 60.10 | 61.02 | +2.779% | 914,233 | +5.670% |
| 2025-07-02 | 58.63 | 59.42 | 57.86 | 59.37 | +0.338% | 1,576,069 | +8.607% |
| 2025-07-01 | 59.02 | 59.83 | 57.88 | 59.17 | +3.971% | 1,794,941 | +8.974% |
| 2025-06-30 | 55.40 | 57.12 | 55.25 | 56.91 | +3.567% | 1,245,159 | +13.302% |
| 2025-06-27 | 53.36 | 55.00 | 52.95 | 54.95 | +2.157% | 830,957 | +17.343% |
| 2025-06-26 | 53.76 | 54.40 | 53.28 | 53.79 | +1.682% | 1,497,069 | +19.874% |
| 2025-06-25 | 52.82 | 53.06 | 52.22 | 52.90 | -0.620% | 1,339,856 | +21.890% |
| 2025-06-24 | 53.50 | 53.91 | 52.91 | 53.23 | -0.094% | 957,409 | +21.135% |
| 2025-06-23 | 51.68 | 53.30 | 51.07 | 53.28 | +1.505% | 1,249,374 | +21.021% |
| 2025-06-20 | 53.74 | 53.92 | 52.30 | 52.49 | -1.242% | 1,804,204 | +22.842% |
| 2025-06-18 | 52.50 | 53.82 | 52.40 | 53.15 | +4.052% | 2,067,322 | +21.317% |
| 2025-06-17 | 50.31 | 51.22 | 50.16 | 51.08 | +0.078% | 1,275,103 | +26.233% |
| 2025-06-16 | 50.00 | 51.92 | 49.43 | 51.04 | +5.695% | 2,079,564 | +26.332% |
| 2025-06-13 | 49.12 | 49.67 | 47.89 | 48.29 | -3.013% | 2,025,531 | +33.527% |
| 2025-06-12 | 47.57 | 49.90 | 47.48 | 49.79 | +4.120% | 1,424,336 | +29.504% |
| 2025-06-11 | 47.52 | 47.95 | 46.64 | 47.82 | +0.907% | 833,123 | +34.839% |
| 2025-06-10 | 48.36 | 48.49 | 47.28 | 47.39 | -2.026% | 930,578 | +36.062% |
| 2025-06-09 | 47.31 | 48.82 | 47.06 | 48.37 | +3.999% | 1,277,248 | +33.306% |
| 2025-06-06 | 47.76 | 47.77 | 46.26 | 46.51 | -2.454% | 1,025,822 | +38.637% |
| 2025-06-05 | 47.84 | 48.32 | 47.25 | 47.68 | -0.334% | 1,023,350 | +35.235% |
| 2025-06-04 | 47.05 | 48.80 | 47.05 | 47.84 | +4.091% | 1,348,893 | +34.783% |
| 2025-06-03 | 46.39 | 46.85 | 45.96 | 45.96 | -0.239% | 1,045,154 | +40.296% |
| 2025-06-02 | 46.52 | 46.61 | 45.90 | 46.07 | +0.174% | 1,009,038 | +39.961% |
| 2025-05-30 | 46.60 | 46.63 | 45.20 | 45.99 | -1.898% | 1,761,194 | +40.204% |
| 2025-05-29 | 47.37 | 47.37 | 46.37 | 46.88 | 0.000% | 858,572 | +37.543% |
| 2025-05-28 | 48.19 | 48.42 | 46.71 | 46.88 | -3.499% | 1,031,017 | +37.543% |
| 2025-05-27 | 47.91 | 48.63 | 47.78 | 48.58 | +2.295% | 575,907 | +32.730% |
| 2025-05-23 | 46.57 | 47.57 | 46.14 | 47.49 | +0.169% | 730,079 | +35.776% |
| 2025-05-22 | 47.73 | 47.85 | 47.31 | 47.41 | -0.795% | 561,897 | +36.005% |
| 2025-05-21 | 48.50 | 48.72 | 47.55 | 47.79 | -1.828% | 634,159 | +34.924% |
| 2025-05-20 | 49.61 | 49.64 | 48.37 | 48.68 | -2.601% | 720,594 | +32.457% |
| 2025-05-19 | 48.62 | 50.14 | 48.62 | 49.98 | +2.397% | 768,058 | +29.012% |
| 2025-05-16 | 48.69 | 49.32 | 47.95 | 48.81 | -1.174% | 914,141 | +32.104% |
| 2025-05-15 | 49.60 | 49.84 | 49.01 | 49.39 | -0.584% | 724,133 | +30.553% |
| 2025-05-14 | 49.74 | 50.45 | 49.35 | 49.68 | +0.567% | 731,754 | +29.791% |
| 2025-05-13 | 48.59 | 49.60 | 48.55 | 49.40 | +2.810% | 1,751,376 | +30.526% |
| 2025-05-12 | 47.70 | 48.86 | 46.85 | 48.05 | -0.332% | 1,207,684 | +34.194% |
| 2025-05-09 | 49.31 | 49.74 | 47.67 | 48.21 | -2.586% | 1,725,417 | +33.748% |
| 2025-05-08 | 48.16 | 50.01 | 47.63 | 49.49 | +5.365% | 2,043,208 | +30.289% |
| 2025-05-07 | 46.32 | 47.44 | 46.22 | 46.97 | +1.098% | 1,240,691 | +37.279% |
| 2025-05-06 | 44.42 | 46.71 | 43.80 | 46.46 | -0.236% | 2,146,246 | +38.786% |
| 2025-05-05 | 46.96 | 47.27 | 46.16 | 46.57 | -0.321% | 1,536,477 | +38.458% |
| 2025-05-02 | 46.54 | 47.25 | 46.41 | 46.72 | +2.031% | 1,177,879 | +38.014% |
| 2025-05-01 | 45.92 | 46.39 | 45.39 | 45.79 | -0.327% | 613,198 | +40.817% |
| 2025-04-30 | 44.97 | 46.05 | 44.60 | 45.94 | +0.768% | 883,727 | +40.357% |
| 2025-04-29 | 45.17 | 45.75 | 44.90 | 45.59 | +0.463% | 745,131 | +41.435% |
| 2025-04-28 | 44.80 | 45.92 | 44.71 | 45.38 | +1.317% | 874,761 | +42.089% |
| 2025-04-25 | 44.66 | 45.00 | 44.26 | 44.79 | +0.449% | 587,683 | +43.961% |
| 2025-04-24 | 44.44 | 45.00 | 43.94 | 44.59 | +0.768% | 864,447 | +44.606% |
| 2025-04-23 | 44.30 | 44.81 | 44.10 | 44.25 | +3.606% | 656,804 | +45.718% |
| 2025-04-22 | 42.75 | 43.13 | 41.90 | 42.71 | +1.497% | 1,172,614 | +50.972% |
| 2025-04-21 | 43.52 | 43.67 | 41.91 | 42.08 | -3.398% | 1,155,568 | +53.232% |
| 2025-04-17 | 42.59 | 43.89 | 42.50 | 43.56 | +2.350% | 1,389,748 | +48.026% |
| 2025-04-16 | 43.57 | 43.66 | 42.39 | 42.56 | -3.536% | 1,200,622 | +51.504% |
| 2025-04-15 | 43.81 | 44.72 | 43.70 | 44.12 | +2.390% | 1,367,412 | +46.147% |
| 2025-04-14 | 42.95 | 43.49 | 42.49 | 43.09 | +4.309% | 1,357,702 | +49.640% |
| 2025-04-11 | 41.39 | 42.00 | 40.58 | 41.31 | +0.658% | 3,317,851 | +56.088% |
| 2025-04-10 | 42.11 | 42.24 | 40.70 | 41.04 | -4.780% | 3,206,227 | +57.115% |
| 2025-04-09 | 39.69 | 43.70 | 38.78 | 43.10 | +6.630% | 2,606,300 | +49.606% |
| 2025-04-08 | 41.86 | 42.27 | 40.10 | 40.42 | -0.664% | 2,611,926 | +59.525% |
| 2025-04-07 | 39.86 | 42.30 | 39.43 | 40.69 | -2.422% | 2,845,462 | +58.466% |
| 2025-04-04 | 43.00 | 43.17 | 41.12 | 41.70 | -7.682% | 4,170,312 | +54.628% |
| 2025-04-03 | 45.96 | 48.50 | 44.99 | 45.17 | -1.440% | 2,979,136 | +42.750% |
| 2025-04-02 | 45.98 | 46.37 | 45.62 | 45.83 | -1.101% | 1,462,965 | +40.694% |
| 2025-04-01 | 45.22 | 46.56 | 44.96 | 46.34 | +0.303% | 1,477,771 | +39.145% |
| 2025-03-31 | 45.32 | 46.37 | 44.45 | 46.20 | -0.022% | 1,183,846 | +39.567% |
| 2025-03-28 | 47.30 | 47.57 | 45.95 | 46.21 | -2.675% | 1,630,353 | +39.537% |
| 2025-03-27 | 48.37 | 48.91 | 47.47 | 47.48 | -2.103% | 1,928,824 | +35.805% |
| 2025-03-26 | 48.89 | 48.96 | 48.05 | 48.50 | -0.798% | 1,545,970 | +32.948% |
| 2025-03-25 | 49.45 | 50.10 | 48.80 | 48.89 | -1.212% | 2,008,967 | +31.888% |
| 2025-03-24 | 51.08 | 51.26 | 49.07 | 49.49 | -5.984% | 3,027,134 | +30.289% |
| 2025-03-21 | 51.55 | 53.25 | 51.26 | 52.64 | +0.267% | 2,662,110 | +22.492% |
| 2025-03-20 | 55.17 | 55.83 | 51.38 | 52.50 | -6.915% | 3,828,308 | +22.819% |
| 2025-03-19 | 55.37 | 56.61 | 55.37 | 56.40 | +2.174% | 2,869,888 | +14.326% |
| 2025-03-18 | 54.97 | 55.32 | 54.34 | 55.20 | +1.062% | 1,457,935 | +16.812% |
| 2025-03-17 | 52.77 | 55.15 | 52.55 | 54.62 | +4.376% | 2,193,713 | +18.052% |
| 2025-03-14 | 51.81 | 53.40 | 51.45 | 52.33 | +2.608% | 1,982,483 | +23.218% |
| 2025-03-13 | 50.55 | 51.44 | 50.13 | 51.00 | +0.791% | 1,574,326 | +26.431% |
| 2025-03-12 | 50.25 | 51.06 | 49.93 | 50.60 | +0.020% | 2,062,933 | +27.431% |
| 2025-03-11 | 50.36 | 51.09 | 49.94 | 50.59 | -0.804% | 1,822,787 | +27.456% |
| 2025-03-10 | 50.74 | 51.73 | 50.70 | 51.00 | -0.039% | 1,851,644 | +26.431% |
| 2025-03-07 | 51.13 | 51.73 | 50.46 | 51.02 | -1.601% | 2,479,779 | +26.382% |
| 2025-03-06 | 52.50 | 53.19 | 51.45 | 51.85 | -1.948% | 3,060,169 | +24.359% |
| 2025-03-05 | 49.99 | 52.92 | 49.99 | 52.88 | +6.014% | 3,298,545 | +21.936% |
| 2025-03-04 | 49.46 | 50.43 | 48.30 | 49.88 | -0.140% | 2,300,027 | +29.270% |
| 2025-03-03 | 48.40 | 52.00 | 48.31 | 49.95 | +4.827% | 4,237,889 | +29.089% |
| 2025-02-28 | 46.74 | 47.70 | 46.54 | 47.65 | +0.316% | 2,917,918 | +35.320% |
| 2025-02-27 | 43.50 | 48.40 | 43.47 | 47.50 | +10.748% | 6,594,605 | +35.747% |
| 2025-02-26 | 42.75 | 43.33 | 42.23 | 42.89 | +1.731% | 2,979,515 | +50.338% |
| 2025-02-25 | 43.29 | 43.48 | 41.95 | 42.16 | +1.517% | 2,205,496 | +52.941% |
| 2025-02-24 | 41.43 | 41.68 | 40.33 | 41.53 | +0.703% | 1,276,411 | +55.261% |
| 2025-02-21 | 42.81 | 42.91 | 40.99 | 41.24 | -4.271% | 1,469,650 | +56.353% |
| 2025-02-20 | 42.74 | 43.25 | 42.71 | 43.08 | +0.772% | 841,427 | +49.675% |
| 2025-02-19 | 42.48 | 42.97 | 42.27 | 42.75 | +0.376% | 965,400 | +50.830% |
| 2025-02-18 | 42.25 | 42.73 | 41.95 | 42.59 | +0.900% | 944,978 | +51.397% |
| 2025-02-14 | 42.31 | 42.70 | 42.08 | 42.21 | +0.119% | 1,358,945 | +52.760% |
| 2025-02-13 | 41.06 | 42.16 | 41.02 | 42.16 | +1.762% | 1,084,658 | +52.941% |
| 2025-02-12 | 41.16 | 41.56 | 41.02 | 41.43 | -0.861% | 881,039 | +55.636% |
| 2025-02-11 | 42.00 | 42.15 | 41.39 | 41.79 | -0.666% | 1,253,075 | +54.295% |
| 2025-02-10 | 43.01 | 43.07 | 42.04 | 42.07 | -2.186% | 802,407 | +53.268% |
| 2025-02-07 | 44.83 | 45.09 | 42.83 | 43.01 | -3.673% | 1,435,543 | +49.919% |
| 2025-02-06 | 44.86 | 45.21 | 44.13 | 44.65 | -2.426% | 1,919,734 | +44.412% |
| 2025-02-05 | 43.31 | 46.10 | 43.07 | 45.76 | +14.831% | 3,508,484 | +40.909% |
| 2025-02-04 | 40.50 | 41.13 | 39.72 | 39.85 | -2.113% | 1,128,082 | +61.807% |
| 2025-02-03 | 39.75 | 40.94 | 39.27 | 40.71 | -0.635% | 1,512,194 | +58.389% |
| 2025-01-31 | 41.21 | 41.45 | 40.83 | 40.97 | +0.024% | 838,158 | +57.383% |
| 2025-01-30 | 40.28 | 41.13 | 40.19 | 40.96 | +1.562% | 751,410 | +57.422% |
| 2025-01-29 | 40.40 | 40.84 | 40.11 | 40.33 | -0.395% | 994,668 | +59.881% |
| 2025-01-28 | 40.64 | 40.80 | 40.13 | 40.49 | +0.471% | 803,122 | +59.249% |
| 2025-01-27 | 40.59 | 41.09 | 39.84 | 40.30 | -2.161% | 1,934,797 | +60.000% |
| 2025-01-24 | 41.40 | 41.64 | 40.93 | 41.19 | -0.747% | 972,657 | +56.543% |
| 2025-01-23 | 41.75 | 41.89 | 41.33 | 41.50 | +0.533% | 1,156,900 | +55.373% |
| 2025-01-22 | 41.73 | 41.90 | 40.97 | 41.28 | -0.578% | 756,421 | +56.202% |
| 2025-01-21 | 40.31 | 41.67 | 40.31 | 41.52 | +5.434% | 1,802,495 | +55.299% |
| 2025-01-17 | 39.73 | 39.95 | 39.23 | 39.38 | -0.881% | 818,633 | +63.738% |
| 2025-01-16 | 39.07 | 39.73 | 38.95 | 39.73 | +3.222% | 2,186,806 | +62.295% |
| 2025-01-15 | 38.86 | 38.91 | 38.13 | 38.49 | +1.906% | 1,258,907 | +67.524% |
| 2025-01-14 | 37.21 | 38.00 | 36.79 | 37.77 | +1.369% | 566,252 | +70.718% |
| 2025-01-13 | 37.61 | 37.93 | 36.97 | 37.26 | -1.062% | 582,839 | +73.054% |
| 2025-01-10 | 37.40 | 37.68 | 36.90 | 37.66 | +0.053% | 655,341 | +71.216% |
| 2025-01-08 | 37.75 | 38.12 | 37.55 | 37.64 | -0.817% | 684,240 | +71.307% |
| 2025-01-07 | 38.16 | 38.44 | 37.67 | 37.95 | +1.989% | 902,164 | +69.908% |
| 2025-01-06 | 37.32 | 37.45 | 36.79 | 37.21 | +0.269% | 567,806 | +73.287% |
| 2025-01-03 | 37.41 | 37.78 | 36.96 | 37.11 | -2.059% | 600,496 | +73.754% |
| 2025-01-02 | 36.71 | 37.92 | 36.67 | 37.89 | +3.299% | 894,070 | +70.177% |
| 2024-12-31 | 36.42 | 36.96 | 36.28 | 36.68 | +0.769% | 627,511 | +75.791% |
| 2024-12-30 | 36.35 | 36.62 | 35.95 | 36.40 | -0.137% | 488,193 | +77.143% |
| 2024-12-27 | 36.35 | 36.63 | 36.04 | 36.45 | +0.137% | 401,511 | +76.900% |
| 2024-12-26 | 35.99 | 36.56 | 35.82 | 36.40 | -0.492% | 613,276 | +77.143% |
| 2024-12-24 | 36.21 | 36.58 | 36.15 | 36.58 | +1.274% | 169,120 | +76.271% |
| 2024-12-23 | 35.99 | 36.21 | 35.66 | 36.12 | +0.055% | 457,213 | +78.516% |
| 2024-12-20 | 36.22 | 36.66 | 35.99 | 36.10 | -1.312% | 738,811 | +78.615% |
| 2024-12-19 | 36.22 | 36.64 | 35.97 | 36.58 | +4.425% | 1,001,378 | +76.271% |
| 2024-12-18 | 36.61 | 36.72 | 34.88 | 35.03 | -5.529% | 1,374,167 | +84.071% |
| 2024-12-17 | 36.85 | 37.65 | 36.52 | 37.08 | +1.840% | 839,581 | +73.894% |
| 2024-12-16 | 36.49 | 37.06 | 36.22 | 36.41 | -0.274% | 793,000 | +77.094% |
| 2024-12-13 | 36.74 | 37.10 | 36.35 | 36.51 | -0.653% | 531,377 | +76.609% |
| 2024-12-12 | 37.98 | 37.98 | 36.62 | 36.75 | -3.569% | 942,880 | +75.456% |
| 2024-12-11 | 37.77 | 38.52 | 37.33 | 38.11 | +2.584% | 1,011,156 | +69.194% |
| 2024-12-10 | 37.57 | 37.72 | 36.85 | 37.15 | +0.405% | 528,521 | +73.567% |
| 2024-12-09 | 37.96 | 38.45 | 36.99 | 37.00 | -2.220% | 889,623 | +74.270% |
| 2024-12-06 | 37.21 | 37.97 | 37.01 | 37.84 | +0.907% | 1,025,961 | +70.402% |
| 2024-12-05 | 37.82 | 38.00 | 37.40 | 37.50 | +1.051% | 605,742 | +71.947% |
| 2024-12-04 | 36.60 | 37.20 | 36.45 | 37.11 | +0.162% | 1,016,820 | +73.754% |
| 2024-12-03 | 37.94 | 37.94 | 36.93 | 37.05 | -2.500% | 881,075 | +74.035% |
| 2024-12-02 | 38.57 | 38.74 | 37.93 | 38.00 | -0.602% | 891,959 | +69.684% |
| 2024-11-29 | 37.75 | 38.52 | 37.53 | 38.23 | +0.079% | 803,011 | +68.663% |
| 2024-11-27 | 39.92 | 39.95 | 38.17 | 38.20 | -4.500% | 1,429,202 | +68.796% |
| 2024-11-26 | 39.18 | 40.34 | 39.18 | 40.00 | +2.801% | 2,349,338 | +61.200% |
| 2024-11-25 | 39.13 | 39.16 | 38.14 | 38.91 | -0.231% | 1,066,280 | +65.716% |
| 2024-11-22 | 38.90 | 39.17 | 38.37 | 39.00 | +0.464% | 1,053,910 | +65.333% |
| 2024-11-21 | 37.71 | 38.99 | 37.63 | 38.82 | +3.520% | 1,010,833 | +66.100% |
| 2024-11-20 | 38.19 | 38.19 | 37.19 | 37.50 | -0.504% | 602,399 | +71.947% |
| 2024-11-19 | 36.90 | 37.77 | 36.33 | 37.69 | -2.886% | 2,096,426 | +71.080% |
| 2024-11-18 | 38.23 | 38.84 | 37.86 | 38.81 | +2.347% | 1,056,732 | +66.143% |
| 2024-11-15 | 38.04 | 38.17 | 37.61 | 37.92 | -0.733% | 506,656 | +70.042% |
| 2024-11-14 | 39.26 | 39.30 | 38.06 | 38.20 | -2.501% | 1,286,187 | +68.796% |
| 2024-11-13 | 39.02 | 39.46 | 38.71 | 39.18 | +4.313% | 1,684,689 | +64.574% |
| 2024-11-12 | 38.15 | 38.32 | 36.83 | 37.56 | -3.271% | 1,433,407 | +71.672% |
| 2024-11-11 | 38.00 | 38.90 | 37.63 | 38.83 | +3.740% | 1,981,030 | +66.057% |
| 2024-11-08 | 35.74 | 38.47 | 35.68 | 37.43 | +6.396% | 3,906,150 | +72.268% |
| 2024-11-07 | 35.31 | 35.62 | 35.01 | 35.18 | -1.069% | 976,781 | +83.286% |
| 2024-11-06 | 34.45 | 35.68 | 34.20 | 35.56 | +3.916% | 1,084,199 | +81.327% |
| 2024-11-05 | 33.41 | 34.28 | 33.41 | 34.22 | +1.063% | 908,916 | +88.428% |
| 2024-11-04 | 34.02 | 34.36 | 33.84 | 33.86 | +1.957% | 1,000,287 | +90.431% |
| 2024-11-01 | 33.47 | 33.51 | 33.06 | 33.21 | -0.925% | 1,189,842 | +94.158% |
| 2024-10-31 | 34.30 | 34.67 | 33.47 | 33.52 | -1.960% | 707,322 | +92.363% |
| 2024-10-30 | 34.50 | 35.02 | 34.03 | 34.19 | -1.498% | 1,049,857 | +88.593% |
| 2024-10-29 | 34.82 | 35.19 | 34.48 | 34.71 | +0.931% | 865,064 | +85.768% |
| 2024-10-28 | 35.17 | 35.36 | 34.37 | 34.39 | -1.348% | 774,263 | +87.496% |
| 2024-10-25 | 34.98 | 35.59 | 34.77 | 34.86 | -0.172% | 1,009,385 | +84.968% |
| 2024-10-24 | 34.37 | 35.21 | 34.37 | 34.92 | +0.374% | 960,442 | +84.651% |
| 2024-10-23 | 34.58 | 35.16 | 34.58 | 34.79 | -0.685% | 762,410 | +85.341% |
| 2024-10-22 | 35.00 | 35.19 | 34.15 | 35.03 | -0.821% | 1,220,553 | +84.071% |
| 2024-10-21 | 34.01 | 35.34 | 33.99 | 35.32 | +4.312% | 1,839,047 | +82.559% |
| 2024-10-18 | 34.40 | 34.48 | 33.75 | 33.86 | -1.283% | 892,539 | +90.431% |
| 2024-10-17 | 34.16 | 34.37 | 33.99 | 34.30 | -0.637% | 976,354 | +87.988% |
| 2024-10-16 | 32.94 | 34.55 | 32.88 | 34.52 | +6.314% | 1,769,410 | +86.790% |
| 2024-10-15 | 33.53 | 33.55 | 32.26 | 32.47 | -2.051% | 1,394,215 | +98.583% |
| 2024-10-14 | 32.34 | 33.42 | 32.32 | 33.15 | +2.000% | 1,096,860 | +94.510% |
| 2024-10-11 | 33.18 | 33.42 | 32.46 | 32.50 | -3.245% | 1,370,138 | +98.400% |
| 2024-10-10 | 32.82 | 33.72 | 32.82 | 33.59 | +1.236% | 1,027,799 | +91.962% |
| 2024-10-09 | 33.10 | 33.46 | 32.89 | 33.18 | -1.221% | 1,067,702 | +94.334% |
| 2024-10-08 | 33.47 | 34.05 | 33.39 | 33.59 | -0.592% | 1,299,273 | +91.962% |
| 2024-10-07 | 33.73 | 34.25 | 33.53 | 33.79 | -0.413% | 1,120,783 | +90.826% |
| 2024-10-04 | 33.82 | 34.19 | 33.36 | 33.93 | +1.892% | 1,107,522 | +90.038% |
| 2024-10-03 | 33.66 | 33.99 | 33.09 | 33.30 | -2.660% | 1,587,563 | +93.634% |
| 2024-10-02 | 34.95 | 34.95 | 34.20 | 34.21 | -1.836% | 1,478,404 | +88.483% |
| 2024-10-01 | 35.06 | 35.43 | 34.72 | 34.85 | -1.470% | 1,265,672 | +85.022% |
| 2024-09-30 | 35.40 | 35.64 | 34.73 | 35.37 | -0.980% | 825,007 | +82.301% |
| 2024-09-27 | 36.49 | 36.87 | 35.69 | 35.72 | -3.276% | 975,180 | +80.515% |
| 2024-09-26 | 37.00 | 37.30 | 36.54 | 36.93 | +1.095% | 947,193 | +74.601% |
| 2024-09-25 | 36.80 | 36.93 | 36.38 | 36.53 | -0.246% | 1,633,806 | +76.512% |
| 2024-09-24 | 36.23 | 36.86 | 36.09 | 36.62 | +2.779% | 1,226,451 | +76.079% |
| 2024-09-23 | 34.93 | 35.81 | 34.63 | 35.63 | +1.510% | 909,490 | +80.971% |
| 2024-09-20 | 34.89 | 35.35 | 34.36 | 35.10 | +0.862% | 1,804,864 | +83.704% |
| 2024-09-19 | 34.89 | 35.13 | 34.59 | 34.80 | 0.000% | 1,435,118 | +85.287% |
| 2024-09-18 | 35.16 | 35.52 | 34.66 | 34.80 | -0.939% | 1,273,515 | +85.287% |
| 2024-09-17 | 35.61 | 35.62 | 34.98 | 35.13 | -0.847% | 1,591,638 | +83.547% |
| 2024-09-16 | 36.31 | 36.54 | 35.41 | 35.43 | -4.114% | 2,917,298 | +81.993% |
| 2024-09-13 | 36.48 | 37.26 | 36.47 | 36.95 | +2.468% | 1,847,593 | +74.506% |
| 2024-09-12 | 34.43 | 36.23 | 34.39 | 36.06 | +3.621% | 1,678,646 | +78.813% |
| 2024-09-11 | 34.13 | 34.93 | 33.82 | 34.80 | +1.844% | 1,177,627 | +85.287% |
| 2024-09-10 | 34.45 | 34.51 | 33.55 | 34.17 | -0.582% | 853,659 | +88.704% |
| 2024-09-09 | 34.24 | 34.41 | 33.76 | 34.37 | +1.716% | 1,457,356 | +87.605% |
| 2024-09-06 | 35.85 | 36.02 | 33.25 | 33.79 | -5.667% | 3,463,909 | +90.826% |
| 2024-09-05 | 34.96 | 35.83 | 34.91 | 35.82 | +2.961% | 2,040,596 | +80.011% |
| 2024-09-04 | 34.44 | 35.32 | 34.18 | 34.79 | +6.035% | 2,463,685 | +85.341% |
| 2024-09-03 | 32.86 | 33.08 | 31.76 | 32.81 | -1.264% | 2,471,667 | +96.525% |
| 2024-08-30 | 32.71 | 33.59 | 32.71 | 33.23 | +0.758% | 1,421,045 | +94.042% |
| 2024-08-29 | 32.85 | 33.28 | 32.73 | 32.98 | -1.257% | 1,127,735 | +95.512% |
| 2024-08-28 | 33.63 | 33.95 | 33.19 | 33.40 | +0.602% | 1,505,264 | +93.054% |
| 2024-08-27 | 33.48 | 33.84 | 33.08 | 33.20 | -1.454% | 562,415 | +94.217% |
| 2024-08-26 | 33.51 | 33.92 | 33.31 | 33.69 | +0.030% | 870,002 | +91.392% |
| 2024-08-23 | 33.32 | 33.93 | 33.12 | 33.68 | +2.153% | 1,265,343 | +91.449% |
| 2024-08-22 | 32.86 | 33.12 | 32.71 | 32.97 | +0.426% | 773,976 | +95.572% |
| 2024-08-21 | 32.85 | 34.00 | 32.43 | 32.83 | +0.860% | 728,148 | +96.406% |
| 2024-08-20 | 32.55 | 32.73 | 32.12 | 32.55 | 0.000% | 916,145 | +98.095% |
| 2024-08-19 | 32.35 | 32.67 | 31.98 | 32.55 | +0.154% | 1,117,657 | +98.095% |
| 2024-08-16 | 32.79 | 32.82 | 32.20 | 32.50 | -0.429% | 1,148,058 | +98.400% |
| 2024-08-15 | 32.41 | 32.89 | 32.16 | 32.64 | +1.524% | 1,343,892 | +97.549% |
| 2024-08-14 | 32.43 | 32.64 | 32.09 | 32.15 | -0.093% | 842,669 | +100.560% |
| 2024-08-13 | 32.30 | 33.17 | 32.10 | 32.18 | +2.094% | 1,493,456 | +100.373% |
| 2024-08-12 | 32.04 | 32.37 | 30.96 | 31.52 | +0.961% | 2,097,810 | +104.569% |
| 2024-08-09 | 31.04 | 31.36 | 29.91 | 31.22 | +4.345% | 1,945,656 | +106.534% |
| 2024-08-08 | 28.02 | 30.29 | 27.70 | 29.92 | +10.487% | 2,804,640 | +115.508% |
| 2024-08-07 | 27.47 | 27.62 | 26.90 | 27.08 | -0.624% | 1,681,718 | +138.109% |
| 2024-08-06 | 27.33 | 27.57 | 26.87 | 27.25 | +0.554% | 1,974,840 | +136.624% |
| 2024-08-05 | 26.09 | 27.55 | 26.04 | 27.10 | -1.740% | 2,042,639 | +137.934% |
| 2024-08-02 | 29.37 | 29.45 | 27.09 | 27.58 | -6.190% | 3,157,195 | +133.793% |
| 2024-08-01 | 31.09 | 31.23 | 29.09 | 29.40 | -5.344% | 1,537,951 | +119.320% |
| 2024-07-31 | 30.50 | 31.40 | 30.48 | 31.06 | +1.936% | 1,835,498 | +107.598% |
| 2024-07-30 | 29.39 | 30.82 | 29.37 | 30.47 | +4.888% | 2,879,663 | +111.618% |
| 2024-07-29 | 29.31 | 29.38 | 28.72 | 29.05 | -0.853% | 1,207,335 | +121.962% |
| 2024-07-26 | 29.12 | 29.46 | 28.93 | 29.30 | +1.842% | 1,268,943 | +120.068% |
| 2024-07-25 | 28.73 | 29.11 | 28.40 | 28.77 | -0.553% | 764,609 | +124.122% |
| 2024-07-24 | 29.47 | 29.66 | 28.88 | 28.93 | -3.502% | 1,784,281 | +122.883% |
| 2024-07-23 | 27.93 | 29.99 | 27.93 | 29.98 | +8.153% | 2,252,240 | +115.077% |
| 2024-07-22 | 29.81 | 29.86 | 27.49 | 27.72 | -6.824% | 2,604,024 | +132.612% |
| 2024-07-19 | 30.04 | 31.27 | 29.75 | 29.75 | +1.571% | 3,481,835 | +116.739% |
| 2024-07-18 | 29.32 | 29.50 | 29.07 | 29.29 | -0.068% | 1,065,073 | +120.143% |
| 2024-07-17 | 29.60 | 30.31 | 29.29 | 29.31 | -2.300% | 1,613,095 | +119.993% |
| 2024-07-16 | 30.21 | 30.54 | 29.58 | 30.00 | +0.301% | 978,059 | +114.933% |
| 2024-07-15 | 29.42 | 30.14 | 29.11 | 29.91 | +1.700% | 1,079,899 | +115.580% |
| 2024-07-12 | 29.57 | 30.29 | 29.40 | 29.41 | -0.976% | 1,366,176 | +119.245% |
| 2024-07-11 | 29.43 | 29.86 | 29.25 | 29.70 | +1.020% | 1,521,431 | +117.104% |
| 2024-07-10 | 29.18 | 29.78 | 29.06 | 29.40 | +2.368% | 3,042,888 | +119.320% |
| 2024-07-09 | 27.17 | 28.88 | 27.14 | 28.72 | +7.405% | 3,681,712 | +124.513% |
| 2024-07-08 | 26.32 | 26.80 | 26.20 | 26.74 | +2.178% | 978,954 | +141.137% |
| 2024-07-05 | 27.13 | 27.20 | 26.16 | 26.17 | -2.786% | 1,110,400 | +146.389% |
| 2024-07-03 | 26.43 | 27.08 | 26.40 | 26.92 | +3.938% | 723,608 | +139.525% |
| 2024-07-02 | 25.65 | 25.90 | 25.24 | 25.90 | -0.538% | 1,468,455 | +148.958% |
| 2024-07-01 | 25.93 | 26.31 | 25.74 | 26.04 | +0.930% | 1,572,847 | +147.619% |
| 2024-06-28 | 27.34 | 27.36 | 25.29 | 25.80 | -6.758% | 3,429,709 | +149.922% |
| 2024-06-27 | 27.53 | 27.96 | 27.47 | 27.67 | +0.985% | 819,104 | +133.032% |
| 2024-06-26 | 27.32 | 27.64 | 27.09 | 27.40 | -0.436% | 1,112,346 | +135.328% |
| 2024-06-25 | 28.06 | 28.13 | 27.52 | 27.52 | -1.043% | 894,310 | +134.302% |
| 2024-06-24 | 28.36 | 28.49 | 27.76 | 27.81 | +0.651% | 849,772 | +131.859% |
| 2024-06-21 | 26.88 | 27.78 | 26.80 | 27.63 | +3.638% | 1,981,570 | +133.370% |
| 2024-06-20 | 27.39 | 27.77 | 26.55 | 26.66 | -1.732% | 1,942,001 | +141.860% |
| 2024-06-18 | 27.37 | 27.55 | 26.84 | 27.13 | -2.234% | 1,871,907 | +137.670% |
| 2024-06-17 | 27.53 | 28.02 | 27.06 | 27.75 | +0.072% | 1,575,306 | +132.360% |
| 2024-06-14 | 28.95 | 29.14 | 27.69 | 27.73 | -5.744% | 2,880,738 | +132.528% |
| 2024-06-13 | 29.76 | 29.86 | 28.91 | 29.42 | -0.575% | 1,049,066 | +119.171% |
| 2024-06-12 | 28.86 | 29.60 | 28.72 | 29.59 | +2.423% | 1,692,009 | +117.911% |
| 2024-06-11 | 29.19 | 29.95 | 28.84 | 28.89 | -0.892% | 2,333,169 | +123.191% |
| 2024-06-10 | 28.50 | 29.39 | 28.40 | 29.15 | +1.040% | 2,063,192 | +121.201% |
| 2024-06-07 | 27.67 | 29.44 | 27.61 | 28.85 | +2.560% | 3,297,791 | +123.501% |
| 2024-06-06 | 28.11 | 28.45 | 27.56 | 28.13 | +1.369% | 1,250,505 | +129.221% |
| 2024-06-05 | 28.66 | 28.82 | 27.52 | 27.75 | -3.006% | 1,406,026 | +132.360% |
| 2024-06-04 | 27.95 | 29.19 | 27.92 | 28.61 | +1.996% | 2,665,139 | +125.376% |
| 2024-06-03 | 28.19 | 28.40 | 27.92 | 28.05 | +0.936% | 1,098,286 | +129.875% |
| 2024-05-31 | 28.08 | 28.08 | 27.08 | 27.79 | -1.103% | 1,288,768 | +132.026% |
| 2024-05-30 | 28.40 | 28.41 | 27.92 | 28.10 | -0.071% | 748,111 | +129.466% |
| 2024-05-29 | 28.59 | 28.82 | 28.02 | 28.12 | -2.191% | 1,037,669 | +129.303% |
| 2024-05-28 | 29.80 | 29.87 | 28.73 | 28.75 | -1.271% | 880,831 | +124.278% |
| 2024-05-24 | 29.29 | 29.56 | 29.00 | 29.12 | -0.817% | 1,082,839 | +121.429% |
| 2024-05-23 | 29.87 | 29.93 | 29.20 | 29.36 | -2.101% | 1,214,385 | +119.619% |
| 2024-05-22 | 29.99 | 30.35 | 29.74 | 29.99 | -2.756% | 1,241,521 | +115.005% |
| 2024-05-21 | 30.59 | 30.99 | 30.45 | 30.84 | +1.082% | 984,695 | +109.079% |
| 2024-05-20 | 30.45 | 30.83 | 29.99 | 30.51 | -1.358% | 1,687,119 | +111.341% |
| 2024-05-17 | 30.30 | 31.12 | 30.20 | 30.93 | +3.134% | 1,932,297 | +108.471% |
| 2024-05-16 | 30.76 | 30.87 | 29.95 | 29.99 | -1.186% | 2,483,439 | +115.005% |
| 2024-05-15 | 28.94 | 30.41 | 28.77 | 30.35 | +5.199% | 3,442,341 | +112.455% |
| 2024-05-14 | 26.78 | 28.86 | 26.66 | 28.85 | +9.115% | 5,483,980 | +123.501% |
| 2024-05-13 | 26.47 | 26.65 | 26.28 | 26.44 | 0.000% | 1,166,282 | +143.873% |