FLNG
FLEX LNG Ltd.
stockNYSE
Market OpenOct 5, 2026 3:41:25 PM EDT
31.45USD+0.672%(+0.21)145,535
31.43Bid35.78Ask4.35SpreadPre-marketOct 5, 2026 9:24:30 AM EDT
31.36USD+0.399%(+0.12)
FLNG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 31.31 | 31.54 | 30.85 | 31.45 | +0.672% | 145,535 | 0.000% |
| 2026-10-02 | 31.23 | 31.36 | 30.90 | 31.24 | -0.255% | 271,312 | +0.672% |
| 2026-10-01 | 30.70 | 31.42 | 30.57 | 31.32 | +1.821% | 308,195 | +0.415% |
| 2026-09-30 | 31.03 | 31.42 | 30.76 | 30.76 | -0.292% | 219,171 | +2.243% |
| 2026-09-29 | 30.74 | 31.15 | 30.57 | 30.85 | +0.162% | 314,039 | +1.945% |
| 2026-09-28 | 30.95 | 31.25 | 30.67 | 30.80 | -0.259% | 328,053 | +2.110% |
| 2026-09-25 | 30.79 | 31.18 | 30.71 | 30.88 | -0.612% | 309,985 | +1.846% |
| 2026-09-24 | 30.98 | 31.63 | 30.80 | 31.07 | +0.355% | 298,428 | +1.223% |
| 2026-09-23 | 31.38 | 31.70 | 30.92 | 30.96 | -1.338% | 325,702 | +1.583% |
| 2026-09-22 | 31.59 | 31.74 | 31.00 | 31.38 | -2.152% | 420,806 | +0.223% |
| 2026-09-21 | 32.23 | 32.81 | 31.87 | 32.07 | -1.080% | 330,252 | -1.933% |
| 2026-09-18 | 32.50 | 32.68 | 32.23 | 32.42 | -0.308% | 399,866 | -2.992% |
| 2026-09-17 | 32.13 | 32.98 | 32.01 | 32.52 | +0.931% | 555,180 | -3.290% |
| 2026-09-16 | 32.39 | 32.87 | 32.10 | 32.22 | -0.525% | 425,907 | -2.390% |
| 2026-09-15 | 31.77 | 32.43 | 31.45 | 32.39 | +1.472% | 490,784 | -2.902% |
| 2026-09-14 | 31.80 | 32.07 | 31.42 | 31.92 | +0.694% | 330,449 | -1.472% |
| 2026-09-11 | 31.61 | 32.12 | 31.61 | 31.70 | +0.285% | 470,328 | -0.789% |
| 2026-09-10 | 31.47 | 31.80 | 31.10 | 31.61 | +1.509% | 444,908 | -0.506% |
| 2026-09-09 | 31.03 | 31.52 | 30.98 | 31.14 | +0.516% | 335,977 | +0.996% |
| 2026-09-08 | 31.51 | 31.53 | 30.90 | 30.98 | -1.682% | 328,542 | +1.517% |
| 2026-09-04 | 31.24 | 31.61 | 31.17 | 31.51 | +0.864% | 449,678 | -0.190% |
| 2026-09-03 | 31.19 | 31.43 | 30.72 | 31.24 | -1.699% | 464,175 | +0.672% |
| 2026-09-02 | 31.40 | 31.95 | 31.35 | 31.78 | +0.985% | 651,869 | -1.038% |
| 2026-09-01 | 31.99 | 32.13 | 31.34 | 31.47 | -0.600% | 601,310 | -0.064% |
| 2026-08-31 | 31.77 | 31.89 | 31.16 | 31.66 | +0.572% | 639,241 | -0.663% |
| 2026-08-28 | 31.57 | 32.02 | 31.36 | 31.48 | +0.511% | 368,692 | -0.095% |
| 2026-08-27 | 30.50 | 31.53 | 30.50 | 31.32 | +2.959% | 408,928 | +0.415% |
| 2026-08-26 | 31.83 | 31.83 | 30.38 | 30.42 | -4.729% | 543,837 | +3.386% |
| 2026-08-25 | 31.77 | 32.16 | 31.34 | 31.93 | +0.251% | 432,021 | -1.503% |
| 2026-08-24 | 32.23 | 32.32 | 31.70 | 31.85 | -0.562% | 433,641 | -1.256% |
| 2026-08-21 | 32.33 | 32.76 | 31.99 | 32.03 | -0.094% | 377,631 | -1.811% |
| 2026-08-20 | 32.66 | 32.96 | 31.98 | 32.06 | -1.293% | 426,360 | -1.903% |
| 2026-08-19 | 32.00 | 33.26 | 31.55 | 32.48 | +4.437% | 733,032 | -3.171% |
| 2026-08-18 | 31.20 | 31.20 | 30.81 | 31.10 | +0.712% | 276,882 | +1.125% |
| 2026-08-17 | 30.70 | 31.02 | 30.63 | 30.88 | +0.260% | 248,379 | +1.846% |
| 2026-08-14 | 30.35 | 30.93 | 30.35 | 30.80 | +1.617% | 220,897 | +2.110% |
| 2026-08-13 | 29.50 | 30.34 | 29.45 | 30.31 | +2.746% | 441,681 | +3.761% |
| 2026-08-12 | 29.07 | 29.59 | 28.77 | 29.50 | +1.201% | 311,450 | +6.610% |
| 2026-08-11 | 30.51 | 30.51 | 29.02 | 29.15 | -3.859% | 464,414 | +7.890% |
| 2026-08-10 | 30.92 | 30.92 | 30.30 | 30.32 | -1.686% | 232,425 | +3.727% |
| 2026-08-07 | 30.90 | 31.00 | 30.33 | 30.84 | -0.580% | 251,875 | +1.978% |
| 2026-08-06 | 30.50 | 31.17 | 30.45 | 31.02 | +2.715% | 252,243 | +1.386% |
| 2026-08-05 | 30.80 | 30.82 | 30.13 | 30.20 | -1.016% | 229,345 | +4.139% |
| 2026-08-04 | 30.83 | 30.83 | 30.18 | 30.51 | -1.038% | 323,440 | +3.081% |
| 2026-08-03 | 31.00 | 31.17 | 30.49 | 30.83 | -1.218% | 246,090 | +2.011% |
| 2026-07-31 | 30.97 | 31.29 | 30.81 | 31.21 | +0.354% | 245,639 | +0.769% |
| 2026-07-30 | 31.02 | 31.25 | 30.77 | 31.10 | -0.544% | 214,726 | +1.125% |
| 2026-07-29 | 30.84 | 31.51 | 30.69 | 31.27 | +1.197% | 246,118 | +0.576% |
| 2026-07-28 | 30.70 | 31.31 | 30.55 | 30.90 | +1.378% | 242,958 | +1.780% |
| 2026-07-27 | 30.50 | 30.80 | 30.16 | 30.48 | -1.199% | 235,049 | +3.182% |
| 2026-07-24 | 30.88 | 31.14 | 30.59 | 30.85 | -0.355% | 275,549 | +1.945% |
| 2026-07-23 | 31.01 | 31.40 | 30.81 | 30.96 | +0.422% | 376,512 | +1.583% |
| 2026-07-22 | 31.56 | 31.56 | 30.80 | 30.83 | -1.502% | 217,502 | +2.011% |
| 2026-07-21 | 30.56 | 31.35 | 30.35 | 31.30 | +2.421% | 224,290 | +0.479% |
| 2026-07-20 | 30.67 | 31.22 | 30.49 | 30.56 | -0.359% | 187,709 | +2.912% |
| 2026-07-17 | 31.30 | 31.30 | 30.49 | 30.67 | -1.981% | 271,856 | +2.543% |
| 2026-07-16 | 30.83 | 31.69 | 30.76 | 31.29 | +1.099% | 395,655 | +0.511% |
| 2026-07-15 | 30.95 | 31.07 | 30.39 | 30.95 | +0.454% | 246,501 | +1.616% |
| 2026-07-14 | 30.23 | 31.09 | 30.23 | 30.81 | +2.223% | 421,698 | +2.077% |
| 2026-07-13 | 30.39 | 30.59 | 30.06 | 30.14 | +0.433% | 301,321 | +4.346% |
| 2026-07-10 | 29.29 | 30.13 | 29.29 | 30.01 | +2.880% | 354,047 | +4.798% |
| 2026-07-09 | 30.77 | 30.84 | 28.88 | 29.17 | -6.085% | 593,459 | +7.816% |
| 2026-07-08 | 30.74 | 31.14 | 30.44 | 31.06 | +2.272% | 370,580 | +1.256% |
| 2026-07-07 | 30.04 | 30.66 | 30.01 | 30.37 | +1.538% | 332,512 | +3.556% |
| 2026-07-06 | 29.41 | 30.43 | 29.32 | 29.91 | +2.117% | 312,613 | +5.149% |
| 2026-07-02 | 28.78 | 29.53 | 28.70 | 29.29 | +2.341% | 364,614 | +7.375% |
| 2026-07-01 | 28.05 | 28.89 | 28.00 | 28.62 | +1.996% | 402,542 | +9.888% |
| 2026-06-30 | 29.03 | 29.10 | 27.78 | 28.06 | -4.199% | 912,541 | +12.081% |
| 2026-06-29 | 29.42 | 29.74 | 29.08 | 29.29 | -0.645% | 476,293 | +7.375% |
| 2026-06-26 | 29.77 | 29.83 | 28.85 | 29.48 | -1.602% | 1,118,778 | +6.682% |
| 2026-06-25 | 30.28 | 30.48 | 29.78 | 29.96 | -1.641% | 309,392 | +4.973% |
| 2026-06-24 | 30.84 | 30.90 | 30.36 | 30.46 | -1.392% | 279,812 | +3.250% |
| 2026-06-23 | 30.25 | 30.94 | 30.07 | 30.89 | +1.746% | 296,149 | +1.813% |
| 2026-06-22 | 29.94 | 30.49 | 29.75 | 30.36 | +2.085% | 400,908 | +3.590% |
| 2026-06-18 | 29.93 | 29.99 | 29.34 | 29.74 | -1.229% | 548,327 | +5.750% |
| 2026-06-17 | 30.48 | 30.58 | 30.09 | 30.11 | -0.265% | 355,504 | +4.450% |
| 2026-06-16 | 30.27 | 30.40 | 29.82 | 30.19 | -0.264% | 291,751 | +4.174% |
| 2026-06-15 | 30.85 | 31.03 | 30.13 | 30.27 | -3.229% | 400,459 | +3.898% |
| 2026-06-12 | 30.25 | 31.33 | 30.00 | 31.28 | +2.557% | 431,856 | +0.543% |
| 2026-06-11 | 30.67 | 31.32 | 30.47 | 30.50 | +0.527% | 483,655 | +3.115% |
| 2026-06-10 | 29.76 | 30.65 | 29.75 | 30.34 | +2.086% | 466,210 | +3.659% |
| 2026-06-09 | 29.72 | 29.80 | 29.37 | 29.72 | +0.067% | 481,840 | +5.821% |
| 2026-06-08 | 29.90 | 30.01 | 29.55 | 29.70 | -0.235% | 433,329 | +5.892% |
| 2026-06-05 | 29.55 | 30.27 | 29.55 | 29.77 | +0.540% | 362,367 | +5.643% |
| 2026-06-04 | 29.72 | 29.98 | 29.55 | 29.61 | -0.370% | 267,603 | +6.214% |
| 2026-06-03 | 30.18 | 30.33 | 29.66 | 29.72 | -2.011% | 471,346 | +5.821% |
| 2026-06-02 | 30.07 | 30.40 | 29.94 | 30.33 | +0.430% | 380,037 | +3.693% |
| 2026-06-01 | 29.87 | 30.61 | 29.79 | 30.20 | +1.444% | 531,829 | +4.139% |
| 2026-05-29 | 29.75 | 29.85 | 29.25 | 29.77 | -3.187% | 691,871 | +5.643% |
| 2026-05-28 | 31.30 | 31.59 | 30.68 | 30.75 | -1.820% | 667,375 | +2.276% |
| 2026-05-27 | 31.40 | 31.63 | 31.14 | 31.32 | -1.199% | 493,897 | +0.415% |
| 2026-05-26 | 31.75 | 31.92 | 31.20 | 31.70 | -0.814% | 735,952 | -0.789% |
| 2026-05-22 | 32.32 | 32.35 | 31.65 | 31.96 | -1.267% | 424,296 | -1.596% |
| 2026-05-21 | 32.83 | 32.98 | 32.29 | 32.37 | -1.100% | 395,711 | -2.842% |
| 2026-05-20 | 32.70 | 32.99 | 32.39 | 32.73 | +0.522% | 439,094 | -3.911% |
| 2026-05-19 | 32.62 | 32.69 | 32.23 | 32.56 | +0.525% | 348,899 | -3.409% |
| 2026-05-18 | 32.29 | 32.93 | 31.88 | 32.39 | +0.809% | 679,474 | -2.902% |
| 2026-05-15 | 31.99 | 32.19 | 31.70 | 32.13 | +0.879% | 346,577 | -2.116% |
| 2026-05-14 | 30.81 | 32.06 | 30.60 | 31.85 | +0.568% | 535,701 | -1.256% |
| 2026-05-13 | 32.10 | 32.85 | 30.75 | 31.67 | -3.826% | 954,586 | -0.695% |
| 2026-05-12 | 32.61 | 33.02 | 32.44 | 32.93 | +0.673% | 475,140 | -4.494% |
| 2026-05-11 | 32.77 | 32.95 | 32.27 | 32.71 | -0.031% | 423,743 | -3.852% |
| 2026-05-08 | 32.32 | 33.00 | 32.17 | 32.72 | +1.489% | 414,839 | -3.881% |
| 2026-05-07 | 31.83 | 32.40 | 31.54 | 32.24 | +0.939% | 412,823 | -2.450% |
| 2026-05-06 | 32.30 | 32.69 | 31.51 | 31.94 | -3.998% | 640,831 | -1.534% |
| 2026-05-05 | 32.66 | 33.40 | 32.38 | 33.27 | +2.527% | 447,310 | -5.470% |
| 2026-05-04 | 32.51 | 32.72 | 32.18 | 32.45 | +0.402% | 380,473 | -3.082% |
| 2026-05-01 | 32.13 | 32.40 | 31.74 | 32.32 | -0.339% | 311,492 | -2.692% |
| 2026-04-30 | 31.71 | 32.55 | 31.70 | 32.43 | +1.598% | 377,323 | -3.022% |
| 2026-04-29 | 31.89 | 32.19 | 31.70 | 31.92 | +0.789% | 379,149 | -1.472% |
| 2026-04-28 | 31.79 | 31.94 | 31.42 | 31.67 | +0.796% | 383,445 | -0.695% |
| 2026-04-27 | 31.00 | 31.50 | 30.70 | 31.42 | +1.420% | 405,598 | +0.095% |
| 2026-04-24 | 30.82 | 31.06 | 30.66 | 30.98 | -0.225% | 440,903 | +1.517% |
| 2026-04-23 | 31.26 | 31.41 | 31.01 | 31.05 | -0.257% | 233,412 | +1.288% |
| 2026-04-22 | 31.00 | 31.29 | 30.67 | 31.13 | +0.322% | 278,242 | +1.028% |
| 2026-04-21 | 31.50 | 31.59 | 30.96 | 31.03 | -0.831% | 293,260 | +1.354% |
| 2026-04-20 | 30.77 | 31.45 | 30.48 | 31.29 | +1.426% | 379,867 | +0.511% |
| 2026-04-17 | 31.18 | 31.29 | 30.30 | 30.85 | -0.995% | 521,903 | +1.945% |
| 2026-04-16 | 30.60 | 31.27 | 30.28 | 31.16 | +1.169% | 435,232 | +0.931% |
| 2026-04-15 | 31.07 | 31.38 | 30.59 | 30.80 | -0.259% | 612,461 | +2.110% |
| 2026-04-14 | 30.29 | 31.06 | 30.23 | 30.88 | +4.184% | 1,156,516 | +1.846% |
| 2026-04-13 | 29.55 | 30.18 | 29.55 | 29.64 | +1.368% | 395,289 | +6.107% |
| 2026-04-10 | 29.30 | 29.46 | 28.76 | 29.24 | -0.544% | 396,983 | +7.558% |
| 2026-04-09 | 30.21 | 30.40 | 29.35 | 29.40 | -2.552% | 391,388 | +6.973% |
| 2026-04-08 | 29.08 | 30.25 | 29.00 | 30.17 | +0.567% | 446,982 | +4.243% |
| 2026-04-07 | 30.69 | 31.11 | 29.98 | 30.00 | -1.865% | 402,299 | +4.833% |
| 2026-04-06 | 30.23 | 30.63 | 30.10 | 30.57 | +0.328% | 341,582 | +2.879% |
| 2026-04-02 | 29.76 | 30.55 | 29.61 | 30.47 | +3.993% | 487,562 | +3.216% |
| 2026-04-01 | 29.26 | 29.50 | 28.92 | 29.30 | -1.380% | 469,531 | +7.338% |
| 2026-03-31 | 29.70 | 30.39 | 29.49 | 29.71 | -0.235% | 432,284 | +5.857% |
| 2026-03-30 | 30.50 | 30.56 | 29.41 | 29.78 | -1.358% | 414,799 | +5.608% |
| 2026-03-27 | 30.15 | 30.40 | 29.84 | 30.19 | -0.066% | 490,699 | +4.174% |
| 2026-03-26 | 30.48 | 30.94 | 30.10 | 30.21 | -0.165% | 409,973 | +4.105% |
| 2026-03-25 | 30.59 | 30.79 | 29.93 | 30.26 | -2.039% | 584,694 | +3.933% |
| 2026-03-24 | 30.94 | 31.50 | 30.60 | 30.89 | +1.712% | 680,482 | +1.813% |
| 2026-03-23 | 29.32 | 30.54 | 29.16 | 30.37 | +0.964% | 641,739 | +3.556% |
| 2026-03-20 | 31.55 | 31.59 | 29.92 | 30.08 | -4.720% | 1,322,257 | +4.555% |
| 2026-03-19 | 30.35 | 31.99 | 30.22 | 31.57 | +4.953% | 1,688,003 | -0.380% |
| 2026-03-18 | 29.31 | 30.30 | 29.20 | 30.08 | +3.120% | 762,825 | +4.555% |
| 2026-03-17 | 29.30 | 29.47 | 29.00 | 29.17 | 0.000% | 382,180 | +7.816% |
| 2026-03-16 | 28.80 | 29.19 | 28.55 | 29.17 | +1.886% | 630,048 | +7.816% |
| 2026-03-13 | 28.40 | 28.78 | 28.28 | 28.63 | +1.561% | 761,019 | +9.850% |
| 2026-03-12 | 29.15 | 29.15 | 28.17 | 28.19 | -2.827% | 1,039,408 | +11.564% |
| 2026-03-11 | 29.50 | 29.68 | 28.75 | 29.01 | -3.074% | 711,984 | +8.411% |
| 2026-03-10 | 29.36 | 29.99 | 29.08 | 29.93 | +1.458% | 781,629 | +5.079% |
| 2026-03-09 | 30.40 | 30.85 | 29.37 | 29.50 | -2.415% | 1,378,762 | +6.610% |
| 2026-03-06 | 29.64 | 30.27 | 29.12 | 30.23 | +2.059% | 1,124,635 | +4.036% |
| 2026-03-05 | 29.75 | 29.96 | 28.68 | 29.62 | +0.509% | 1,157,701 | +6.178% |
| 2026-03-04 | 28.79 | 29.52 | 28.71 | 29.47 | +0.718% | 931,088 | +6.719% |
| 2026-03-03 | 28.12 | 29.29 | 27.78 | 29.26 | +3.722% | 1,378,761 | +7.485% |
| 2026-03-02 | 28.00 | 28.27 | 27.29 | 28.21 | +3.258% | 1,430,337 | +11.485% |
| 2026-02-27 | 26.60 | 27.37 | 26.60 | 27.32 | -0.510% | 620,605 | +15.117% |
| 2026-02-26 | 27.43 | 27.71 | 27.11 | 27.46 | +0.512% | 674,667 | +14.530% |
| 2026-02-25 | 27.74 | 27.74 | 27.07 | 27.32 | -1.158% | 614,512 | +15.117% |
| 2026-02-24 | 27.90 | 28.16 | 27.50 | 27.64 | -0.217% | 659,013 | +13.784% |
| 2026-02-23 | 27.46 | 27.78 | 27.30 | 27.70 | +0.764% | 586,513 | +13.538% |
| 2026-02-20 | 27.17 | 27.54 | 27.04 | 27.49 | +1.589% | 624,814 | +14.405% |
| 2026-02-19 | 27.20 | 27.40 | 26.89 | 27.06 | -0.588% | 620,386 | +16.223% |
| 2026-02-18 | 27.03 | 27.27 | 26.77 | 27.22 | +1.114% | 583,458 | +15.540% |
| 2026-02-17 | 26.19 | 27.13 | 26.00 | 26.92 | +3.578% | 722,890 | +16.828% |
| 2026-02-13 | 25.61 | 26.11 | 25.53 | 25.99 | +1.922% | 561,096 | +21.008% |
| 2026-02-12 | 26.09 | 26.27 | 25.41 | 25.50 | -1.998% | 803,085 | +23.333% |
| 2026-02-11 | 26.00 | 26.65 | 25.75 | 26.02 | -1.737% | 541,811 | +20.869% |
| 2026-02-10 | 26.58 | 26.67 | 26.39 | 26.48 | +0.189% | 325,967 | +18.769% |
| 2026-02-09 | 26.39 | 26.71 | 26.35 | 26.43 | +0.190% | 309,771 | +18.994% |
| 2026-02-06 | 26.02 | 26.47 | 26.00 | 26.38 | +1.073% | 399,558 | +19.219% |
| 2026-02-05 | 26.22 | 26.58 | 25.88 | 26.10 | -0.609% | 483,615 | +20.498% |
| 2026-02-04 | 26.69 | 26.75 | 26.10 | 26.26 | -1.832% | 393,285 | +19.764% |
| 2026-02-03 | 26.71 | 26.85 | 26.10 | 26.75 | -0.149% | 304,462 | +17.570% |
| 2026-02-02 | 26.43 | 26.79 | 26.10 | 26.79 | +0.337% | 372,715 | +17.395% |
| 2026-01-30 | 26.50 | 26.86 | 26.34 | 26.70 | 0.000% | 419,056 | +17.790% |
| 2026-01-29 | 26.82 | 26.90 | 26.18 | 26.70 | +0.679% | 355,840 | +17.790% |
| 2026-01-28 | 26.12 | 26.69 | 26.07 | 26.52 | +1.648% | 332,613 | +18.590% |
| 2026-01-27 | 26.20 | 26.74 | 26.06 | 26.09 | -0.382% | 308,887 | +20.544% |
| 2026-01-26 | 26.50 | 26.58 | 26.18 | 26.19 | -0.833% | 233,326 | +20.084% |
| 2026-01-23 | 26.92 | 27.19 | 26.25 | 26.41 | -0.975% | 327,142 | +19.084% |
| 2026-01-22 | 26.91 | 26.99 | 26.61 | 26.67 | -0.892% | 229,080 | +17.923% |
| 2026-01-21 | 26.74 | 26.93 | 26.55 | 26.91 | +1.127% | 278,783 | +16.871% |
| 2026-01-20 | 26.92 | 26.92 | 26.50 | 26.61 | -0.857% | 224,342 | +18.189% |
| 2026-01-16 | 27.36 | 27.46 | 26.84 | 26.84 | -1.032% | 399,719 | +17.176% |
| 2026-01-15 | 26.72 | 27.29 | 26.45 | 27.12 | +0.370% | 248,596 | +15.966% |
| 2026-01-14 | 27.00 | 27.27 | 26.71 | 27.02 | +0.446% | 503,512 | +16.395% |
| 2026-01-13 | 26.00 | 26.99 | 26.00 | 26.90 | +3.581% | 591,307 | +16.914% |
| 2026-01-12 | 25.78 | 26.07 | 25.59 | 25.97 | +0.620% | 265,324 | +21.101% |
| 2026-01-09 | 25.67 | 25.84 | 25.43 | 25.81 | +0.350% | 239,239 | +21.852% |
| 2026-01-08 | 25.79 | 25.93 | 25.33 | 25.72 | +0.039% | 297,749 | +22.278% |
| 2026-01-07 | 25.00 | 25.79 | 24.89 | 25.71 | +3.544% | 523,100 | +22.326% |
| 2026-01-06 | 24.62 | 25.19 | 24.62 | 24.83 | +0.486% | 311,806 | +26.661% |
| 2026-01-05 | 25.00 | 25.17 | 24.66 | 24.71 | +0.162% | 293,321 | +27.276% |
| 2026-01-02 | 24.92 | 24.92 | 24.34 | 24.67 | -1.122% | 331,246 | +27.483% |
| 2025-12-31 | 24.73 | 24.96 | 24.66 | 24.95 | +1.135% | 470,346 | +26.052% |
| 2025-12-30 | 24.77 | 24.96 | 24.65 | 24.67 | -0.283% | 255,466 | +27.483% |
| 2025-12-29 | 24.59 | 25.04 | 24.41 | 24.74 | +0.897% | 253,297 | +27.122% |
| 2025-12-26 | 24.33 | 24.58 | 24.21 | 24.52 | +0.740% | 272,829 | +28.263% |
| 2025-12-24 | 24.43 | 24.43 | 24.14 | 24.34 | -0.123% | 222,115 | +29.211% |
| 2025-12-23 | 24.94 | 24.96 | 24.35 | 24.37 | -2.050% | 377,051 | +29.052% |
| 2025-12-22 | 25.12 | 25.30 | 24.75 | 24.88 | -1.074% | 460,933 | +26.407% |
| 2025-12-19 | 25.20 | 25.50 | 25.06 | 25.15 | -0.593% | 536,895 | +25.050% |
| 2025-12-18 | 25.60 | 25.60 | 25.24 | 25.30 | -0.628% | 340,622 | +24.308% |
| 2025-12-17 | 25.40 | 25.53 | 25.21 | 25.46 | +0.832% | 225,978 | +23.527% |
| 2025-12-16 | 25.39 | 25.52 | 25.21 | 25.25 | -0.864% | 329,079 | +24.554% |
| 2025-12-15 | 25.57 | 25.74 | 25.37 | 25.47 | -0.352% | 291,603 | +23.479% |
| 2025-12-12 | 25.50 | 25.89 | 25.44 | 25.56 | +0.670% | 421,930 | +23.044% |
| 2025-12-11 | 25.20 | 25.51 | 25.20 | 25.39 | +0.794% | 343,494 | +23.868% |
| 2025-12-10 | 25.42 | 25.43 | 25.03 | 25.19 | -0.709% | 247,995 | +24.851% |
| 2025-12-09 | 25.31 | 25.48 | 25.13 | 25.37 | -0.039% | 302,461 | +23.965% |
| 2025-12-08 | 25.26 | 25.73 | 25.20 | 25.38 | +0.356% | 455,824 | +23.916% |
| 2025-12-05 | 25.96 | 25.96 | 25.27 | 25.29 | -2.091% | 445,648 | +24.357% |
| 2025-12-04 | 25.89 | 26.00 | 25.50 | 25.83 | -0.424% | 417,827 | +21.758% |
| 2025-12-03 | 25.41 | 26.30 | 25.41 | 25.94 | +2.086% | 495,971 | +21.241% |
| 2025-12-02 | 25.27 | 25.48 | 24.92 | 25.41 | +0.873% | 421,949 | +23.770% |
| 2025-12-01 | 25.30 | 25.60 | 24.96 | 25.19 | -0.709% | 632,640 | +24.851% |
| 2025-11-28 | 25.58 | 25.74 | 25.30 | 25.37 | -3.426% | 477,149 | +23.965% |
| 2025-11-26 | 26.46 | 26.71 | 26.23 | 26.27 | -0.455% | 797,589 | +19.718% |
| 2025-11-25 | 26.33 | 26.49 | 26.12 | 26.39 | +0.038% | 494,962 | +19.174% |
| 2025-11-24 | 26.85 | 26.89 | 26.02 | 26.38 | -1.933% | 480,917 | +19.219% |
| 2025-11-21 | 26.45 | 27.03 | 26.43 | 26.90 | +1.855% | 469,573 | +16.914% |
| 2025-11-20 | 26.64 | 26.92 | 26.27 | 26.41 | -0.415% | 354,823 | +19.084% |
| 2025-11-19 | 26.39 | 26.80 | 26.34 | 26.52 | -0.151% | 323,532 | +18.590% |
| 2025-11-18 | 26.40 | 26.78 | 26.25 | 26.56 | +0.075% | 304,714 | +18.411% |
| 2025-11-17 | 26.33 | 26.73 | 26.25 | 26.54 | +0.568% | 434,002 | +18.500% |
| 2025-11-14 | 26.32 | 26.61 | 25.92 | 26.39 | +1.344% | 403,024 | +19.174% |
| 2025-11-13 | 25.20 | 26.04 | 25.06 | 26.04 | +4.035% | 626,522 | +20.776% |
| 2025-11-12 | 26.45 | 26.59 | 24.80 | 25.03 | -5.654% | 1,027,982 | +25.649% |
| 2025-11-11 | 27.00 | 27.03 | 26.45 | 26.53 | -1.522% | 377,633 | +18.545% |
| 2025-11-10 | 26.70 | 26.98 | 26.57 | 26.94 | +1.469% | 311,253 | +16.741% |
| 2025-11-07 | 26.50 | 26.55 | 26.19 | 26.55 | +0.416% | 363,746 | +18.456% |
| 2025-11-06 | 26.25 | 26.58 | 26.16 | 26.44 | +1.264% | 325,881 | +18.949% |
| 2025-11-05 | 25.57 | 26.13 | 25.57 | 26.11 | +1.477% | 244,812 | +20.452% |
| 2025-11-04 | 25.54 | 25.77 | 25.46 | 25.73 | -0.733% | 399,403 | +22.231% |
| 2025-11-03 | 26.05 | 26.16 | 25.57 | 25.92 | -0.193% | 315,942 | +21.335% |
| 2025-10-31 | 25.74 | 26.16 | 25.60 | 25.97 | +0.659% | 325,129 | +21.101% |
| 2025-10-30 | 25.60 | 25.98 | 25.50 | 25.80 | +0.428% | 245,181 | +21.899% |
| 2025-10-29 | 25.76 | 26.19 | 25.60 | 25.69 | -0.078% | 397,419 | +22.421% |
| 2025-10-28 | 25.03 | 25.86 | 25.03 | 25.71 | +2.512% | 371,720 | +22.326% |
| 2025-10-27 | 24.90 | 25.18 | 24.70 | 25.08 | +0.400% | 335,367 | +25.399% |
| 2025-10-24 | 25.22 | 25.36 | 24.90 | 24.98 | -1.187% | 205,166 | +25.901% |
| 2025-10-23 | 25.40 | 25.72 | 25.13 | 25.28 | +0.158% | 263,065 | +24.407% |
| 2025-10-22 | 24.70 | 25.31 | 24.66 | 25.24 | +2.186% | 266,187 | +24.604% |
| 2025-10-21 | 25.27 | 25.27 | 24.65 | 24.70 | -2.256% | 230,544 | +27.328% |
| 2025-10-20 | 25.18 | 25.50 | 25.18 | 25.27 | +0.517% | 249,054 | +24.456% |
| 2025-10-17 | 24.78 | 25.25 | 24.62 | 25.14 | +1.864% | 418,752 | +25.099% |
| 2025-10-16 | 25.03 | 25.16 | 24.66 | 24.68 | -1.359% | 345,646 | +27.431% |
| 2025-10-15 | 24.77 | 25.22 | 24.71 | 25.02 | +1.873% | 297,668 | +25.699% |
| 2025-10-14 | 24.25 | 24.71 | 24.00 | 24.56 | +0.862% | 344,581 | +28.054% |
| 2025-10-13 | 24.61 | 24.85 | 24.26 | 24.35 | -0.327% | 271,610 | +29.158% |
| 2025-10-10 | 24.75 | 24.88 | 24.37 | 24.43 | -1.611% | 440,334 | +28.735% |
| 2025-10-09 | 25.24 | 25.37 | 24.80 | 24.83 | -1.233% | 344,699 | +26.661% |
| 2025-10-08 | 25.26 | 25.40 | 24.86 | 25.14 | -0.632% | 301,617 | +25.099% |
| 2025-10-07 | 25.33 | 25.36 | 24.93 | 25.30 | -0.237% | 301,683 | +24.308% |
| 2025-10-06 | 25.75 | 25.97 | 25.32 | 25.36 | -1.323% | 238,722 | +24.014% |
| 2025-10-03 | 25.50 | 25.74 | 25.41 | 25.70 | +1.621% | 292,561 | +22.374% |
| 2025-10-02 | 25.62 | 25.62 | 25.10 | 25.29 | -1.250% | 297,474 | +24.357% |
| 2025-10-01 | 25.20 | 25.68 | 25.06 | 25.61 | +1.627% | 198,355 | +22.804% |
| 2025-09-30 | 25.03 | 25.32 | 25.03 | 25.20 | -0.040% | 255,534 | +24.802% |
| 2025-09-29 | 25.37 | 25.39 | 25.04 | 25.21 | -0.591% | 339,557 | +24.752% |
| 2025-09-26 | 25.24 | 25.51 | 25.14 | 25.36 | +0.475% | 273,835 | +24.014% |
| 2025-09-25 | 25.52 | 25.52 | 25.10 | 25.24 | -0.473% | 234,558 | +24.604% |
| 2025-09-24 | 25.18 | 25.68 | 25.12 | 25.36 | +0.835% | 268,543 | +24.014% |
| 2025-09-23 | 24.68 | 25.26 | 24.68 | 25.15 | +2.111% | 510,347 | +25.050% |
| 2025-09-22 | 24.93 | 25.12 | 24.63 | 24.63 | -1.362% | 403,844 | +27.690% |
| 2025-09-19 | 25.08 | 25.25 | 24.86 | 24.97 | -0.439% | 494,544 | +25.951% |
| 2025-09-18 | 24.90 | 25.20 | 24.55 | 25.08 | +0.602% | 491,978 | +25.399% |
| 2025-09-17 | 24.94 | 25.10 | 24.70 | 24.93 | +0.605% | 527,787 | +26.153% |
| 2025-09-16 | 25.22 | 25.25 | 24.75 | 24.78 | -1.510% | 620,972 | +26.917% |
| 2025-09-15 | 25.09 | 25.90 | 25.01 | 25.16 | -0.435% | 990,969 | +25.000% |
| 2025-09-12 | 25.34 | 25.58 | 25.17 | 25.27 | -0.785% | 494,945 | +24.456% |
| 2025-09-11 | 24.75 | 25.47 | 24.65 | 25.47 | +0.513% | 674,896 | +23.479% |
| 2025-09-10 | 25.42 | 25.42 | 24.74 | 25.34 | -0.549% | 612,558 | +24.112% |
| 2025-09-09 | 25.96 | 25.96 | 25.41 | 25.48 | -2.075% | 475,299 | +23.430% |
| 2025-09-08 | 25.64 | 26.04 | 25.54 | 26.02 | +0.853% | 496,685 | +20.869% |
| 2025-09-05 | 25.89 | 25.89 | 25.33 | 25.80 | -4.832% | 656,398 | +21.899% |
| 2025-09-04 | 26.44 | 27.15 | 26.25 | 27.11 | +1.688% | 1,046,264 | +16.009% |
| 2025-09-03 | 26.60 | 26.84 | 26.54 | 26.66 | -0.225% | 750,524 | +17.967% |
| 2025-09-02 | 27.00 | 27.05 | 26.52 | 26.72 | -1.945% | 705,635 | +17.702% |
| 2025-08-29 | 27.41 | 27.67 | 27.03 | 27.25 | -0.584% | 507,088 | +15.413% |
| 2025-08-28 | 27.26 | 27.62 | 27.17 | 27.41 | +0.883% | 512,978 | +14.739% |
| 2025-08-27 | 26.93 | 27.48 | 26.88 | 27.17 | +1.494% | 572,290 | +15.753% |
| 2025-08-26 | 26.81 | 26.92 | 26.51 | 26.77 | -0.186% | 322,292 | +17.482% |
| 2025-08-25 | 26.91 | 27.29 | 26.74 | 26.82 | +0.112% | 486,761 | +17.263% |
| 2025-08-22 | 26.75 | 26.95 | 26.51 | 26.79 | +0.714% | 471,659 | +17.395% |
| 2025-08-21 | 25.82 | 26.82 | 25.81 | 26.60 | +2.981% | 706,839 | +18.233% |
| 2025-08-20 | 24.86 | 25.95 | 24.86 | 25.83 | +3.527% | 619,200 | +21.758% |
| 2025-08-19 | 25.20 | 25.20 | 24.84 | 24.95 | -1.422% | 330,571 | +26.052% |
| 2025-08-18 | 25.00 | 25.49 | 24.98 | 25.31 | +1.038% | 318,338 | +24.259% |
| 2025-08-15 | 24.94 | 25.21 | 24.91 | 25.05 | -0.713% | 270,579 | +25.549% |
| 2025-08-14 | 25.39 | 25.39 | 25.03 | 25.23 | -1.561% | 384,352 | +24.653% |
| 2025-08-13 | 25.29 | 25.63 | 25.17 | 25.63 | +1.144% | 582,760 | +22.708% |
| 2025-08-12 | 25.04 | 25.46 | 25.00 | 25.34 | +0.317% | 265,984 | +24.112% |
| 2025-08-11 | 25.40 | 25.46 | 25.11 | 25.26 | -0.551% | 239,617 | +24.505% |
| 2025-08-08 | 25.22 | 25.64 | 25.16 | 25.40 | +0.079% | 348,361 | +23.819% |
| 2025-08-07 | 25.01 | 25.70 | 24.95 | 25.38 | +0.079% | 913,423 | +23.916% |
| 2025-08-06 | 25.55 | 25.74 | 25.33 | 25.36 | -0.744% | 344,603 | +24.014% |
| 2025-08-05 | 25.03 | 25.69 | 24.80 | 25.55 | +0.749% | 401,623 | +23.092% |
| 2025-08-04 | 25.10 | 25.73 | 25.07 | 25.36 | +1.481% | 607,778 | +24.014% |
| 2025-08-01 | 25.15 | 25.22 | 24.62 | 24.99 | -0.319% | 327,437 | +25.850% |
| 2025-07-31 | 25.13 | 25.28 | 24.87 | 25.07 | -0.199% | 398,455 | +25.449% |
| 2025-07-30 | 25.41 | 25.55 | 24.97 | 25.12 | -1.721% | 462,226 | +25.199% |
| 2025-07-29 | 24.87 | 25.81 | 24.67 | 25.56 | +5.751% | 1,075,447 | +23.044% |
| 2025-07-28 | 23.84 | 24.17 | 23.66 | 24.17 | +4.451% | 495,421 | +30.120% |
| 2025-07-25 | 23.05 | 23.21 | 22.80 | 23.14 | +0.434% | 224,779 | +35.912% |
| 2025-07-24 | 23.05 | 23.18 | 22.95 | 23.04 | -0.647% | 299,895 | +36.502% |
| 2025-07-23 | 23.15 | 23.29 | 22.95 | 23.19 | +1.046% | 297,422 | +35.619% |
| 2025-07-22 | 22.76 | 23.09 | 22.62 | 22.95 | +0.526% | 236,498 | +37.037% |
| 2025-07-21 | 23.00 | 23.07 | 22.74 | 22.83 | -1.169% | 372,044 | +37.757% |
| 2025-07-18 | 22.91 | 23.33 | 22.88 | 23.10 | +2.895% | 477,848 | +36.147% |
| 2025-07-17 | 22.05 | 22.48 | 21.98 | 22.45 | +1.676% | 278,262 | +40.089% |
| 2025-07-16 | 22.00 | 22.17 | 21.86 | 22.08 | +0.455% | 265,163 | +42.437% |
| 2025-07-15 | 22.50 | 22.51 | 21.97 | 21.98 | -2.571% | 340,899 | +43.085% |
| 2025-07-14 | 22.95 | 22.95 | 22.48 | 22.56 | -1.699% | 284,269 | +39.406% |
| 2025-07-11 | 22.67 | 22.97 | 22.56 | 22.95 | +1.190% | 460,228 | +37.037% |
| 2025-07-10 | 22.42 | 22.81 | 22.42 | 22.68 | -0.132% | 367,602 | +38.668% |
| 2025-07-09 | 23.33 | 23.33 | 22.67 | 22.71 | -2.448% | 572,054 | +38.485% |
| 2025-07-08 | 23.15 | 23.36 | 23.07 | 23.28 | +0.518% | 248,999 | +35.095% |
| 2025-07-07 | 22.69 | 23.25 | 22.59 | 23.16 | +2.071% | 618,134 | +35.794% |
| 2025-07-03 | 22.52 | 22.79 | 22.49 | 22.69 | +0.800% | 164,669 | +38.607% |
| 2025-07-02 | 21.96 | 22.57 | 21.85 | 22.51 | +2.832% | 576,244 | +39.716% |
| 2025-07-01 | 21.87 | 22.11 | 21.72 | 21.89 | -0.409% | 540,968 | +43.673% |
| 2025-06-30 | 22.73 | 22.76 | 21.80 | 21.98 | -4.393% | 1,041,815 | +43.085% |
| 2025-06-27 | 23.27 | 23.34 | 22.92 | 22.99 | -1.752% | 812,382 | +36.799% |
| 2025-06-26 | 23.55 | 23.68 | 23.30 | 23.40 | -0.298% | 441,734 | +34.402% |
| 2025-06-25 | 23.80 | 23.89 | 23.37 | 23.47 | -0.803% | 322,408 | +34.001% |
| 2025-06-24 | 23.70 | 24.07 | 23.42 | 23.66 | -0.713% | 359,885 | +32.925% |
| 2025-06-23 | 24.25 | 24.68 | 23.75 | 23.83 | -0.708% | 478,308 | +31.977% |
| 2025-06-20 | 24.37 | 24.49 | 23.96 | 24.00 | -1.639% | 310,021 | +31.042% |
| 2025-06-18 | 24.50 | 24.65 | 24.12 | 24.40 | -0.692% | 265,918 | +28.893% |
| 2025-06-17 | 24.60 | 24.95 | 24.41 | 24.57 | -0.122% | 346,690 | +28.002% |
| 2025-06-16 | 24.49 | 24.87 | 24.19 | 24.60 | -0.041% | 404,253 | +27.846% |
| 2025-06-13 | 24.26 | 24.61 | 23.69 | 24.61 | +1.905% | 460,044 | +27.794% |
| 2025-06-12 | 23.81 | 24.26 | 23.71 | 24.15 | +1.813% | 490,231 | +30.228% |
| 2025-06-11 | 23.70 | 23.96 | 23.57 | 23.72 | +0.423% | 258,717 | +32.589% |
| 2025-06-10 | 23.17 | 23.77 | 23.17 | 23.62 | -0.085% | 404,030 | +33.150% |
| 2025-06-09 | 23.78 | 23.89 | 23.30 | 23.64 | -1.294% | 429,429 | +33.037% |
| 2025-06-06 | 24.04 | 24.33 | 23.50 | 23.95 | -3.193% | 388,108 | +31.315% |
| 2025-06-05 | 24.88 | 25.01 | 24.63 | 24.74 | -0.563% | 515,509 | +27.122% |
| 2025-06-04 | 24.77 | 25.15 | 24.65 | 24.88 | +1.344% | 468,225 | +26.407% |
| 2025-06-03 | 24.50 | 24.77 | 24.16 | 24.55 | +0.739% | 344,722 | +28.106% |
| 2025-06-02 | 24.05 | 24.49 | 23.93 | 24.37 | +1.967% | 293,700 | +29.052% |
| 2025-05-30 | 23.80 | 24.09 | 23.76 | 23.90 | +0.378% | 332,554 | +31.590% |
| 2025-05-29 | 23.97 | 24.10 | 23.72 | 23.81 | -0.750% | 206,301 | +32.087% |
| 2025-05-28 | 23.30 | 24.25 | 22.95 | 23.99 | +2.917% | 437,779 | +31.096% |
| 2025-05-27 | 23.10 | 23.33 | 22.94 | 23.31 | +1.702% | 297,327 | +34.921% |
| 2025-05-23 | 22.36 | 23.13 | 22.36 | 22.92 | +1.326% | 416,657 | +37.216% |
| 2025-05-22 | 22.28 | 22.69 | 22.24 | 22.62 | +1.027% | 437,742 | +39.036% |
| 2025-05-21 | 24.32 | 24.32 | 22.38 | 22.39 | -8.238% | 857,328 | +40.464% |
| 2025-05-20 | 24.80 | 24.81 | 24.38 | 24.40 | -1.890% | 287,985 | +28.893% |
| 2025-05-19 | 24.73 | 24.89 | 24.61 | 24.87 | +0.444% | 207,166 | +26.458% |
| 2025-05-16 | 24.85 | 25.21 | 24.60 | 24.76 | +0.324% | 257,149 | +27.019% |
| 2025-05-15 | 24.60 | 24.76 | 24.43 | 24.68 | +0.244% | 248,818 | +27.431% |
| 2025-05-14 | 24.55 | 24.80 | 24.50 | 24.62 | +1.150% | 311,971 | +27.742% |
| 2025-05-13 | 24.30 | 24.46 | 24.06 | 24.34 | +0.912% | 318,067 | +29.211% |
| 2025-05-12 | 24.31 | 24.50 | 23.96 | 24.12 | +0.249% | 283,940 | +30.390% |
| 2025-05-09 | 24.00 | 24.18 | 23.93 | 24.06 | +0.627% | 180,327 | +30.715% |
| 2025-05-08 | 24.18 | 24.18 | 23.78 | 23.91 | -0.292% | 224,129 | +31.535% |
| 2025-05-07 | 23.76 | 24.19 | 23.63 | 23.98 | +0.419% | 271,640 | +31.151% |
| 2025-05-06 | 24.18 | 24.25 | 23.79 | 23.88 | +0.042% | 170,242 | +31.700% |
| 2025-05-05 | 24.20 | 24.29 | 23.78 | 23.87 | -0.624% | 243,987 | +31.755% |
| 2025-05-02 | 24.13 | 24.14 | 23.83 | 24.02 | +1.522% | 327,820 | +30.933% |
| 2025-05-01 | 23.62 | 23.87 | 23.42 | 23.66 | +0.297% | 273,837 | +32.925% |
| 2025-04-30 | 24.00 | 24.12 | 23.49 | 23.59 | -1.544% | 290,854 | +33.319% |
| 2025-04-29 | 23.55 | 24.00 | 23.55 | 23.96 | +1.268% | 231,894 | +31.260% |
| 2025-04-28 | 23.50 | 23.70 | 23.37 | 23.66 | +0.552% | 207,533 | +32.925% |
| 2025-04-25 | 23.64 | 23.89 | 23.45 | 23.53 | -0.968% | 310,935 | +33.659% |
| 2025-04-24 | 23.39 | 23.83 | 23.26 | 23.76 | +1.756% | 242,746 | +32.365% |
| 2025-04-23 | 23.28 | 23.44 | 23.15 | 23.35 | +1.302% | 239,524 | +34.690% |
| 2025-04-22 | 22.97 | 23.15 | 22.85 | 23.05 | +1.319% | 269,048 | +36.443% |
| 2025-04-21 | 23.04 | 23.15 | 22.56 | 22.75 | -2.277% | 282,685 | +38.242% |
| 2025-04-17 | 22.83 | 23.47 | 22.83 | 23.28 | +2.016% | 287,483 | +35.095% |
| 2025-04-16 | 22.54 | 22.93 | 22.46 | 22.82 | +1.512% | 287,315 | +37.818% |
| 2025-04-15 | 22.40 | 22.72 | 22.35 | 22.48 | 0.000% | 187,440 | +39.902% |