GEL
Genesis Energy, L.P.
stockNYSE
At CloseNov 13, 2026 3:59:52 PM EST
12.85USD+1.581%(+0.20)424,585
After-hoursNov 13, 2026 4:00:30 PM EST
12.82USD-0.233%(-0.03)
GEL Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 12.85 | 12.91 | 12.47 | 12.82 | +1.344% | 424,585 | 0.000% |
| 2026-11-12 | 13.07 | 13.12 | 12.59 | 12.65 | -2.916% | 312,023 | +1.344% |
| 2026-11-11 | 13.09 | 13.13 | 12.77 | 13.03 | +0.231% | 713,145 | -1.612% |
| 2026-11-10 | 12.62 | 13.05 | 12.57 | 13.00 | +2.121% | 507,807 | -1.385% |
| 2026-11-09 | 12.72 | 13.03 | 12.56 | 12.73 | -1.011% | 803,377 | +0.707% |
| 2026-11-06 | 12.51 | 13.14 | 12.48 | 12.86 | +2.962% | 489,255 | -0.311% |
| 2026-11-05 | 13.37 | 13.50 | 12.49 | 12.49 | -5.807% | 521,963 | +2.642% |
| 2026-11-04 | 14.33 | 14.38 | 13.26 | 13.26 | -7.981% | 641,060 | -3.318% |
| 2026-11-03 | 14.20 | 14.61 | 13.96 | 14.41 | +1.407% | 244,979 | -11.034% |
| 2026-11-02 | 14.45 | 14.73 | 14.07 | 14.21 | -3.136% | 374,819 | -9.782% |
| 2026-10-30 | 14.50 | 14.70 | 14.17 | 14.67 | +0.342% | 467,083 | -12.611% |
| 2026-10-29 | 14.39 | 14.69 | 14.32 | 14.62 | +2.596% | 158,825 | -12.312% |
| 2026-10-28 | 14.40 | 14.41 | 14.22 | 14.25 | -0.766% | 60,794 | -10.035% |
| 2026-10-27 | 14.25 | 14.41 | 14.20 | 14.36 | -0.070% | 68,282 | -10.724% |
| 2026-10-26 | 14.02 | 14.50 | 14.02 | 14.37 | +2.060% | 171,621 | -10.786% |
| 2026-10-23 | 13.94 | 14.19 | 13.94 | 14.08 | +1.295% | 112,549 | -8.949% |
| 2026-10-22 | 14.03 | 14.03 | 13.75 | 13.90 | -0.927% | 130,038 | -7.770% |
| 2026-10-21 | 14.03 | 14.22 | 13.96 | 14.03 | -0.496% | 267,010 | -8.624% |
| 2026-10-20 | 13.88 | 14.16 | 13.88 | 14.10 | +0.931% | 146,349 | -9.078% |
| 2026-10-19 | 14.17 | 14.17 | 13.79 | 13.97 | -1.896% | 136,588 | -8.232% |
| 2026-10-16 | 13.87 | 14.24 | 13.87 | 14.24 | +2.152% | 207,898 | -9.972% |
| 2026-10-15 | 14.34 | 14.34 | 13.78 | 13.94 | -2.038% | 452,084 | -8.034% |
| 2026-10-14 | 14.61 | 14.61 | 14.20 | 14.23 | -1.862% | 278,528 | -9.909% |
| 2026-10-13 | 14.45 | 14.54 | 14.36 | 14.50 | +0.905% | 187,079 | -11.586% |
| 2026-10-12 | 14.49 | 14.52 | 14.36 | 14.37 | -0.485% | 107,814 | -10.786% |
| 2026-10-09 | 14.40 | 14.48 | 14.24 | 14.44 | +0.697% | 168,450 | -11.219% |
| 2026-10-08 | 14.29 | 14.44 | 14.21 | 14.34 | +0.140% | 215,516 | -10.600% |
| 2026-10-07 | 14.19 | 14.35 | 13.99 | 14.32 | +0.280% | 258,535 | -10.475% |
| 2026-10-06 | 14.03 | 14.35 | 14.03 | 14.28 | +1.854% | 127,599 | -10.224% |
| 2026-10-05 | 14.07 | 14.19 | 13.90 | 14.02 | -0.214% | 170,756 | -8.559% |
| 2026-10-02 | 13.67 | 14.13 | 13.67 | 14.05 | +2.705% | 173,985 | -8.754% |
| 2026-10-01 | 13.69 | 14.08 | 13.55 | 13.68 | -0.581% | 784,988 | -6.287% |
| 2026-09-30 | 13.83 | 13.83 | 13.63 | 13.76 | -0.434% | 256,242 | -6.831% |
| 2026-09-29 | 13.95 | 13.97 | 13.75 | 13.82 | -1.707% | 332,486 | -7.236% |
| 2026-09-28 | 14.31 | 14.31 | 13.94 | 14.06 | -0.776% | 224,149 | -8.819% |
| 2026-09-25 | 14.35 | 14.43 | 14.12 | 14.17 | -1.117% | 189,121 | -9.527% |
| 2026-09-24 | 14.79 | 14.79 | 14.32 | 14.33 | -2.251% | 246,465 | -10.537% |
| 2026-09-23 | 14.79 | 14.87 | 14.66 | 14.66 | +0.137% | 163,506 | -12.551% |
| 2026-09-22 | 14.96 | 15.32 | 14.60 | 14.64 | -2.595% | 795,730 | -12.432% |
| 2026-09-21 | 14.72 | 15.08 | 14.72 | 15.03 | +2.594% | 325,358 | -14.704% |
| 2026-09-18 | 15.20 | 15.26 | 14.46 | 14.65 | -3.491% | 883,097 | -12.491% |
| 2026-09-17 | 15.32 | 15.56 | 15.16 | 15.18 | -0.914% | 203,097 | -15.547% |
| 2026-09-16 | 15.30 | 15.55 | 15.10 | 15.32 | -0.065% | 167,126 | -16.319% |
| 2026-09-15 | 15.39 | 15.51 | 15.31 | 15.33 | -0.648% | 178,714 | -16.373% |
| 2026-09-14 | 15.64 | 15.77 | 15.35 | 15.43 | -1.026% | 464,430 | -16.915% |
| 2026-09-11 | 15.70 | 15.84 | 15.45 | 15.59 | -1.702% | 167,127 | -17.768% |
| 2026-09-10 | 15.80 | 15.99 | 15.62 | 15.86 | +1.148% | 516,533 | -19.168% |
| 2026-09-09 | 16.00 | 16.29 | 15.65 | 15.68 | -0.759% | 460,101 | -18.240% |
| 2026-09-08 | 15.79 | 16.06 | 15.78 | 15.80 | -0.315% | 278,669 | -18.861% |
| 2026-09-04 | 16.17 | 16.22 | 15.80 | 15.85 | -2.040% | 357,956 | -19.117% |
| 2026-09-03 | 16.29 | 16.46 | 16.14 | 16.18 | -0.431% | 205,858 | -20.766% |
| 2026-09-02 | 16.63 | 16.67 | 16.20 | 16.25 | -1.931% | 364,938 | -21.108% |
| 2026-09-01 | 16.45 | 16.61 | 16.13 | 16.57 | +1.532% | 201,591 | -22.631% |
| 2026-08-31 | 16.12 | 16.47 | 16.10 | 16.32 | +1.619% | 147,434 | -21.446% |
| 2026-08-28 | 16.50 | 16.50 | 16.02 | 16.06 | -2.073% | 154,821 | -20.174% |
| 2026-08-27 | 16.29 | 16.45 | 15.97 | 16.40 | -0.243% | 86,837 | -21.829% |
| 2026-08-26 | 16.15 | 16.44 | 16.15 | 16.44 | +2.112% | 193,084 | -22.019% |
| 2026-08-25 | 16.13 | 16.19 | 16.01 | 16.10 | -0.310% | 162,494 | -20.373% |
| 2026-08-24 | 16.20 | 16.21 | 16.04 | 16.15 | -0.309% | 84,394 | -20.619% |
| 2026-08-21 | 16.04 | 16.28 | 15.91 | 16.20 | +0.998% | 144,451 | -20.864% |
| 2026-08-20 | 16.11 | 16.19 | 16.00 | 16.04 | -0.373% | 146,784 | -20.075% |
| 2026-08-19 | 16.13 | 16.20 | 15.81 | 16.10 | +0.625% | 216,385 | -20.373% |
| 2026-08-18 | 16.15 | 16.16 | 15.83 | 16.00 | 0.000% | 239,912 | -19.875% |
| 2026-08-17 | 15.96 | 16.04 | 15.62 | 16.00 | +1.138% | 139,613 | -19.875% |
| 2026-08-14 | 15.81 | 15.96 | 15.72 | 15.82 | +0.700% | 408,247 | -18.963% |
| 2026-08-13 | 15.87 | 15.94 | 15.64 | 15.71 | -1.008% | 225,003 | -18.396% |
| 2026-08-12 | 15.36 | 15.88 | 15.36 | 15.87 | +2.453% | 202,154 | -19.219% |
| 2026-08-11 | 15.45 | 15.96 | 15.35 | 15.49 | -0.386% | 271,647 | -17.237% |
| 2026-08-10 | 15.27 | 15.58 | 15.14 | 15.55 | +3.117% | 737,908 | -17.556% |
| 2026-08-07 | 15.24 | 15.43 | 14.92 | 15.08 | -0.659% | 228,336 | -14.987% |
| 2026-08-06 | 15.70 | 15.85 | 15.14 | 15.18 | +2.153% | 304,771 | -15.547% |
| 2026-08-05 | 14.99 | 15.21 | 14.72 | 14.86 | -1.459% | 235,317 | -13.728% |
| 2026-08-04 | 15.28 | 15.31 | 14.95 | 15.08 | -2.332% | 217,139 | -14.987% |
| 2026-08-03 | 15.36 | 15.49 | 15.00 | 15.44 | +0.849% | 250,086 | -16.969% |
| 2026-07-31 | 15.16 | 15.33 | 14.93 | 15.31 | +0.196% | 300,722 | -16.264% |
| 2026-07-30 | 14.90 | 15.40 | 14.74 | 15.28 | +2.550% | 183,855 | -16.099% |
| 2026-07-29 | 15.00 | 15.30 | 14.80 | 14.90 | +1.017% | 146,428 | -13.960% |
| 2026-07-28 | 14.82 | 15.17 | 14.69 | 14.75 | -0.472% | 66,377 | -13.085% |
| 2026-07-27 | 14.90 | 15.24 | 14.72 | 14.82 | -1.332% | 382,971 | -13.495% |
| 2026-07-24 | 15.16 | 15.45 | 15.01 | 15.02 | -0.530% | 148,233 | -14.647% |
| 2026-07-23 | 15.04 | 15.28 | 14.75 | 15.10 | +1.003% | 190,386 | -15.099% |
| 2026-07-22 | 14.90 | 14.96 | 14.72 | 14.95 | +1.701% | 138,012 | -14.247% |
| 2026-07-21 | 14.65 | 14.78 | 14.57 | 14.70 | +0.068% | 119,313 | -12.789% |
| 2026-07-20 | 14.66 | 14.97 | 14.59 | 14.69 | +0.342% | 153,224 | -12.730% |
| 2026-07-17 | 14.90 | 15.12 | 14.55 | 14.64 | -1.942% | 171,162 | -12.432% |
| 2026-07-16 | 14.39 | 15.06 | 14.39 | 14.93 | +3.465% | 180,107 | -14.133% |
| 2026-07-15 | 14.58 | 14.79 | 14.36 | 14.43 | -1.029% | 161,807 | -11.157% |
| 2026-07-14 | 14.61 | 14.86 | 14.56 | 14.58 | -0.546% | 229,695 | -12.071% |
| 2026-07-13 | 14.56 | 14.76 | 14.50 | 14.66 | +0.687% | 184,286 | -12.551% |
| 2026-07-10 | 14.99 | 14.99 | 14.48 | 14.56 | -2.478% | 77,309 | -11.951% |
| 2026-07-09 | 14.94 | 15.03 | 14.78 | 14.93 | -0.267% | 122,258 | -14.133% |
| 2026-07-08 | 14.95 | 15.04 | 14.72 | 14.97 | +0.134% | 358,721 | -14.362% |
| 2026-07-07 | 14.29 | 15.11 | 14.29 | 14.95 | +5.282% | 202,430 | -14.247% |
| 2026-07-06 | 14.25 | 14.44 | 14.10 | 14.20 | 0.000% | 179,077 | -9.718% |
| 2026-07-02 | 14.17 | 14.40 | 14.07 | 14.20 | +0.924% | 118,418 | -9.718% |
| 2026-07-01 | 14.16 | 14.42 | 13.96 | 14.07 | -0.706% | 150,849 | -8.884% |
| 2026-06-30 | 14.00 | 14.32 | 14.00 | 14.17 | +0.782% | 219,055 | -9.527% |
| 2026-06-29 | 14.10 | 14.20 | 13.90 | 14.06 | -0.354% | 275,994 | -8.819% |
| 2026-06-26 | 14.08 | 14.22 | 13.92 | 14.11 | +0.642% | 194,890 | -9.142% |
| 2026-06-25 | 13.75 | 14.62 | 13.75 | 14.02 | +1.081% | 262,505 | -8.559% |
| 2026-06-24 | 14.13 | 14.25 | 13.82 | 13.87 | -2.735% | 543,727 | -7.570% |
| 2026-06-23 | 14.16 | 14.44 | 14.16 | 14.26 | +0.352% | 160,649 | -10.098% |
| 2026-06-22 | 14.50 | 14.50 | 14.04 | 14.21 | -1.797% | 378,402 | -9.782% |
| 2026-06-18 | 14.06 | 14.92 | 13.80 | 14.47 | +2.045% | 3,043,320 | -11.403% |
| 2026-06-17 | 14.35 | 14.59 | 13.92 | 14.18 | -1.801% | 594,366 | -9.591% |
| 2026-06-16 | 14.16 | 14.49 | 14.12 | 14.44 | 0.000% | 349,230 | -11.219% |
| 2026-06-15 | 15.05 | 15.05 | 14.35 | 14.44 | -4.560% | 1,080,781 | -11.219% |
| 2026-06-12 | 15.64 | 15.64 | 14.80 | 15.13 | -3.384% | 726,997 | -15.268% |
| 2026-06-11 | 15.70 | 15.88 | 15.47 | 15.66 | +0.707% | 114,896 | -18.135% |
| 2026-06-10 | 15.50 | 15.83 | 15.47 | 15.55 | +1.700% | 120,164 | -17.556% |
| 2026-06-09 | 15.42 | 15.58 | 15.28 | 15.29 | -1.164% | 202,307 | -16.154% |
| 2026-06-08 | 15.78 | 15.94 | 15.30 | 15.47 | -1.024% | 96,985 | -17.130% |
| 2026-06-05 | 15.76 | 15.76 | 15.40 | 15.63 | -0.192% | 132,496 | -17.978% |
| 2026-06-04 | 15.22 | 15.97 | 15.22 | 15.66 | +3.094% | 331,935 | -18.135% |
| 2026-06-03 | 15.55 | 15.85 | 15.19 | 15.19 | -2.315% | 195,498 | -15.602% |
| 2026-06-02 | 15.06 | 15.62 | 15.06 | 15.55 | +2.505% | 291,331 | -17.556% |
| 2026-06-01 | 15.15 | 15.48 | 15.09 | 15.17 | +0.931% | 199,279 | -15.491% |
| 2026-05-29 | 15.22 | 15.29 | 14.92 | 15.03 | -2.212% | 315,561 | -14.704% |
| 2026-05-28 | 15.26 | 15.47 | 15.19 | 15.37 | +1.118% | 227,285 | -16.591% |
| 2026-05-27 | 15.40 | 15.42 | 15.17 | 15.20 | -0.848% | 356,533 | -15.658% |
| 2026-05-26 | 16.06 | 16.26 | 15.26 | 15.33 | -5.253% | 318,139 | -16.373% |
| 2026-05-22 | 16.51 | 16.51 | 16.16 | 16.18 | -1.341% | 127,326 | -20.766% |
| 2026-05-21 | 16.37 | 16.49 | 16.14 | 16.40 | +0.306% | 159,616 | -21.829% |
| 2026-05-20 | 16.30 | 16.55 | 16.16 | 16.35 | -0.305% | 212,123 | -21.590% |
| 2026-05-19 | 16.13 | 16.42 | 16.00 | 16.40 | +0.985% | 191,141 | -21.829% |
| 2026-05-18 | 16.22 | 16.38 | 16.00 | 16.24 | +0.932% | 290,914 | -21.059% |
| 2026-05-15 | 15.96 | 16.31 | 15.78 | 16.09 | -0.062% | 313,857 | -20.323% |
| 2026-05-14 | 15.83 | 16.30 | 15.64 | 16.10 | +2.287% | 286,550 | -20.373% |
| 2026-05-13 | 15.90 | 15.91 | 15.55 | 15.74 | -0.380% | 254,709 | -18.551% |
| 2026-05-12 | 15.81 | 16.04 | 15.64 | 15.80 | +0.063% | 520,643 | -18.861% |
| 2026-05-11 | 16.43 | 16.48 | 15.74 | 15.79 | -3.543% | 423,794 | -18.809% |
| 2026-05-08 | 16.33 | 16.40 | 16.01 | 16.37 | -0.667% | 416,226 | -21.686% |
| 2026-05-07 | 16.30 | 16.48 | 15.74 | 16.48 | +0.365% | 433,385 | -22.209% |
| 2026-05-06 | 16.68 | 16.87 | 16.26 | 16.42 | -2.494% | 272,195 | -21.924% |
| 2026-05-05 | 16.88 | 17.06 | 16.84 | 16.84 | -0.414% | 189,611 | -23.872% |
| 2026-05-04 | 16.97 | 17.06 | 16.86 | 16.91 | -0.937% | 141,475 | -24.187% |
| 2026-05-01 | 17.18 | 17.32 | 16.92 | 17.07 | -1.840% | 206,765 | -24.897% |
| 2026-04-30 | 16.82 | 17.40 | 16.82 | 17.39 | +1.281% | 475,850 | -26.279% |
| 2026-04-29 | 17.29 | 17.46 | 16.83 | 17.17 | +0.409% | 463,828 | -25.335% |
| 2026-04-28 | 17.01 | 17.42 | 16.82 | 17.10 | +1.064% | 214,266 | -25.029% |
| 2026-04-27 | 16.68 | 17.04 | 16.68 | 16.92 | +0.894% | 178,148 | -24.232% |
| 2026-04-24 | 16.83 | 17.11 | 16.73 | 16.77 | -1.469% | 287,847 | -23.554% |
| 2026-04-23 | 17.15 | 17.32 | 16.84 | 17.02 | -0.816% | 207,187 | -24.677% |
| 2026-04-22 | 17.25 | 17.39 | 16.93 | 17.16 | -0.233% | 354,740 | -25.291% |
| 2026-04-21 | 16.78 | 17.60 | 16.71 | 17.20 | +3.179% | 670,517 | -25.465% |
| 2026-04-20 | 16.79 | 16.89 | 16.56 | 16.67 | -0.951% | 396,846 | -23.095% |
| 2026-04-17 | 17.08 | 17.08 | 16.66 | 16.83 | -2.151% | 315,723 | -23.827% |
| 2026-04-16 | 17.32 | 17.61 | 17.17 | 17.20 | -0.348% | 151,567 | -25.465% |
| 2026-04-15 | 17.12 | 17.43 | 16.99 | 17.26 | +0.583% | 127,190 | -25.724% |
| 2026-04-14 | 17.62 | 17.62 | 16.98 | 17.16 | -2.389% | 397,887 | -25.291% |
| 2026-04-13 | 17.90 | 17.93 | 17.48 | 17.58 | -1.291% | 100,413 | -27.076% |
| 2026-04-10 | 18.00 | 18.03 | 17.80 | 17.81 | -0.780% | 123,864 | -28.018% |
| 2026-04-09 | 17.74 | 17.99 | 17.53 | 17.95 | +0.899% | 188,761 | -28.579% |
| 2026-04-08 | 17.38 | 17.80 | 17.24 | 17.79 | +1.657% | 333,042 | -27.937% |
| 2026-04-07 | 17.56 | 17.80 | 17.34 | 17.50 | -0.794% | 319,568 | -26.743% |
| 2026-04-06 | 17.50 | 17.80 | 17.16 | 17.64 | +0.227% | 322,260 | -27.324% |
| 2026-04-02 | 17.58 | 17.74 | 17.35 | 17.60 | +0.571% | 242,809 | -27.159% |
| 2026-04-01 | 17.85 | 17.85 | 17.44 | 17.50 | -1.851% | 282,648 | -26.743% |
| 2026-03-31 | 17.58 | 18.12 | 17.46 | 17.83 | +0.451% | 302,166 | -28.099% |
| 2026-03-30 | 18.02 | 18.02 | 17.59 | 17.75 | -0.169% | 606,085 | -27.775% |
| 2026-03-27 | 18.34 | 18.34 | 17.78 | 17.78 | -2.788% | 223,344 | -27.897% |
| 2026-03-26 | 18.22 | 18.34 | 17.93 | 18.29 | +1.611% | 351,208 | -29.907% |
| 2026-03-25 | 18.01 | 18.23 | 17.91 | 18.00 | +0.390% | 113,622 | -28.778% |
| 2026-03-24 | 17.87 | 18.30 | 17.83 | 17.93 | +1.299% | 280,556 | -28.500% |
| 2026-03-23 | 17.58 | 17.75 | 17.19 | 17.70 | +0.454% | 250,397 | -27.571% |
| 2026-03-20 | 17.55 | 17.82 | 17.44 | 17.62 | +0.456% | 610,543 | -27.242% |
| 2026-03-19 | 17.38 | 17.76 | 17.21 | 17.54 | -0.057% | 257,922 | -26.910% |
| 2026-03-18 | 17.73 | 17.86 | 17.50 | 17.55 | -0.735% | 478,971 | -26.952% |
| 2026-03-17 | 17.70 | 17.93 | 17.63 | 17.68 | +0.398% | 219,871 | -27.489% |
| 2026-03-16 | 17.76 | 17.94 | 17.51 | 17.61 | -0.789% | 226,987 | -27.200% |
| 2026-03-13 | 17.92 | 17.98 | 17.60 | 17.75 | -0.560% | 263,968 | -27.775% |
| 2026-03-12 | 17.97 | 18.14 | 17.75 | 17.85 | -0.112% | 364,452 | -28.179% |
| 2026-03-11 | 18.00 | 18.21 | 17.61 | 17.87 | -0.223% | 249,658 | -28.260% |
| 2026-03-10 | 18.02 | 18.34 | 17.84 | 17.91 | -0.223% | 153,777 | -28.420% |
| 2026-03-09 | 17.98 | 18.32 | 17.69 | 17.95 | -0.774% | 156,776 | -28.579% |
| 2026-03-06 | 18.47 | 18.56 | 17.95 | 18.09 | -2.163% | 151,988 | -29.132% |
| 2026-03-05 | 18.26 | 18.64 | 18.06 | 18.49 | +0.380% | 521,944 | -30.665% |
| 2026-03-04 | 18.01 | 18.42 | 17.90 | 18.42 | +1.209% | 142,834 | -30.402% |
| 2026-03-03 | 18.32 | 18.38 | 17.79 | 18.20 | +0.275% | 256,697 | -29.560% |
| 2026-03-02 | 18.48 | 18.48 | 17.98 | 18.15 | +0.498% | 272,113 | -29.366% |
| 2026-02-27 | 17.90 | 18.08 | 17.75 | 18.06 | +1.233% | 162,122 | -29.014% |
| 2026-02-26 | 17.41 | 17.89 | 17.41 | 17.84 | +1.885% | 162,250 | -28.139% |
| 2026-02-25 | 17.89 | 17.89 | 17.42 | 17.51 | -1.073% | 162,637 | -26.785% |
| 2026-02-24 | 18.16 | 18.16 | 17.56 | 17.70 | -1.885% | 273,581 | -27.571% |
| 2026-02-23 | 17.72 | 18.14 | 17.63 | 18.04 | +2.268% | 285,780 | -28.936% |
| 2026-02-20 | 17.69 | 17.82 | 17.52 | 17.64 | -0.057% | 136,373 | -27.324% |
| 2026-02-19 | 17.63 | 17.95 | 17.53 | 17.65 | -0.113% | 203,527 | -27.365% |
| 2026-02-18 | 17.62 | 17.81 | 17.46 | 17.67 | +0.057% | 241,417 | -27.448% |
| 2026-02-17 | 17.50 | 17.73 | 17.19 | 17.66 | +0.684% | 389,403 | -27.407% |
| 2026-02-13 | 17.15 | 17.87 | 17.15 | 17.54 | +2.633% | 476,572 | -26.910% |
| 2026-02-12 | 17.20 | 17.26 | 16.52 | 17.09 | -1.669% | 605,787 | -24.985% |
| 2026-02-11 | 17.57 | 17.75 | 17.32 | 17.38 | 0.000% | 186,761 | -26.237% |
| 2026-02-10 | 17.24 | 17.55 | 17.07 | 17.38 | +0.579% | 273,619 | -26.237% |
| 2026-02-09 | 17.01 | 17.67 | 17.00 | 17.28 | +0.524% | 234,655 | -25.810% |
| 2026-02-06 | 17.55 | 17.66 | 17.08 | 17.19 | -1.490% | 144,928 | -25.422% |
| 2026-02-05 | 17.04 | 17.45 | 16.56 | 17.45 | +0.692% | 216,352 | -26.533% |
| 2026-02-04 | 17.15 | 17.43 | 16.90 | 17.33 | +0.873% | 392,244 | -26.024% |
| 2026-02-03 | 16.53 | 17.30 | 16.53 | 17.18 | +4.820% | 299,667 | -25.378% |
| 2026-02-02 | 16.43 | 16.59 | 16.22 | 16.39 | -1.325% | 314,511 | -21.782% |
| 2026-01-30 | 16.97 | 17.11 | 16.28 | 16.61 | -4.044% | 528,448 | -22.818% |
| 2026-01-29 | 17.43 | 17.60 | 17.01 | 17.31 | +0.232% | 181,320 | -25.939% |
| 2026-01-28 | 17.34 | 17.40 | 17.16 | 17.27 | -0.289% | 117,640 | -25.767% |
| 2026-01-27 | 16.94 | 17.36 | 16.88 | 17.32 | +3.034% | 248,638 | -25.982% |
| 2026-01-26 | 16.83 | 17.11 | 16.33 | 16.81 | +0.298% | 375,733 | -23.736% |
| 2026-01-23 | 16.60 | 17.03 | 16.55 | 16.76 | +1.208% | 101,323 | -23.508% |
| 2026-01-22 | 17.09 | 17.09 | 16.54 | 16.56 | -2.416% | 200,381 | -22.585% |
| 2026-01-21 | 17.11 | 17.32 | 16.90 | 16.97 | +0.772% | 215,887 | -24.455% |
| 2026-01-20 | 17.01 | 17.15 | 16.54 | 16.84 | -1.808% | 240,578 | -23.872% |
| 2026-01-16 | 17.00 | 17.23 | 16.94 | 17.15 | +1.001% | 225,920 | -25.248% |
| 2026-01-15 | 16.60 | 17.00 | 16.14 | 16.98 | +2.351% | 256,433 | -24.499% |
| 2026-01-14 | 16.59 | 16.78 | 16.45 | 16.59 | +0.545% | 209,384 | -22.725% |
| 2026-01-13 | 16.32 | 16.61 | 16.31 | 16.50 | +1.289% | 113,476 | -22.303% |
| 2026-01-12 | 15.95 | 16.35 | 15.81 | 16.29 | +2.453% | 140,828 | -21.301% |
| 2026-01-09 | 15.52 | 15.96 | 15.46 | 15.90 | +2.448% | 491,921 | -19.371% |
| 2026-01-08 | 15.23 | 15.72 | 15.23 | 15.52 | +1.770% | 195,236 | -17.397% |
| 2026-01-07 | 15.44 | 15.74 | 15.25 | 15.25 | -1.358% | 222,305 | -15.934% |
| 2026-01-06 | 15.88 | 16.04 | 15.46 | 15.46 | -2.889% | 337,169 | -17.076% |
| 2026-01-05 | 16.00 | 16.01 | 15.58 | 15.92 | +0.252% | 305,129 | -19.472% |
| 2026-01-02 | 15.66 | 16.08 | 15.40 | 15.88 | +1.795% | 327,277 | -19.270% |
| 2025-12-31 | 15.82 | 15.82 | 15.48 | 15.60 | -1.141% | 132,222 | -17.821% |
| 2025-12-30 | 15.54 | 15.84 | 15.50 | 15.78 | +1.349% | 191,940 | -18.758% |
| 2025-12-29 | 15.58 | 15.93 | 15.57 | 15.57 | -0.128% | 141,971 | -17.662% |
| 2025-12-26 | 15.54 | 15.85 | 15.33 | 15.59 | -0.192% | 175,498 | -17.768% |
| 2025-12-24 | 15.72 | 15.91 | 15.50 | 15.62 | -2.008% | 151,790 | -17.926% |
| 2025-12-23 | 15.65 | 16.04 | 15.33 | 15.94 | +1.853% | 148,450 | -19.573% |
| 2025-12-22 | 15.66 | 15.79 | 15.32 | 15.65 | +0.903% | 222,349 | -18.083% |
| 2025-12-19 | 15.99 | 16.11 | 15.37 | 15.51 | -2.514% | 1,003,749 | -17.344% |
| 2025-12-18 | 15.63 | 15.98 | 15.41 | 15.91 | +1.922% | 307,674 | -19.422% |
| 2025-12-17 | 15.42 | 15.66 | 15.17 | 15.61 | +2.026% | 224,841 | -17.873% |
| 2025-12-16 | 15.47 | 15.54 | 15.14 | 15.30 | -2.174% | 289,496 | -16.209% |
| 2025-12-15 | 15.80 | 15.80 | 15.38 | 15.64 | -0.698% | 165,542 | -18.031% |
| 2025-12-12 | 16.28 | 16.28 | 15.52 | 15.75 | -2.537% | 334,239 | -18.603% |
| 2025-12-11 | 15.13 | 16.24 | 15.13 | 16.16 | +5.277% | 486,200 | -20.668% |
| 2025-12-10 | 15.62 | 15.62 | 15.33 | 15.35 | -1.476% | 305,637 | -16.482% |
| 2025-12-09 | 15.96 | 16.29 | 15.58 | 15.58 | -2.686% | 209,195 | -17.715% |
| 2025-12-08 | 16.16 | 16.22 | 15.86 | 16.01 | -0.621% | 113,436 | -19.925% |
| 2025-12-05 | 16.08 | 16.38 | 15.86 | 16.11 | -0.617% | 254,328 | -20.422% |
| 2025-12-04 | 15.94 | 16.34 | 15.87 | 16.21 | +2.078% | 159,846 | -20.913% |
| 2025-12-03 | 15.27 | 16.10 | 15.27 | 15.88 | +3.791% | 260,768 | -19.270% |
| 2025-12-02 | 15.62 | 15.62 | 15.21 | 15.30 | -1.608% | 191,491 | -16.209% |
| 2025-12-01 | 15.45 | 15.82 | 15.45 | 15.55 | -0.257% | 174,428 | -17.556% |
| 2025-11-28 | 15.40 | 15.69 | 15.25 | 15.59 | +1.168% | 544,685 | -17.768% |
| 2025-11-26 | 15.69 | 16.03 | 15.28 | 15.41 | -2.159% | 266,074 | -16.807% |
| 2025-11-25 | 15.31 | 15.81 | 15.09 | 15.75 | +4.374% | 231,940 | -18.603% |
| 2025-11-24 | 15.00 | 15.12 | 14.79 | 15.09 | +1.139% | 192,396 | -15.043% |
| 2025-11-21 | 15.18 | 15.22 | 14.87 | 14.92 | -1.257% | 146,981 | -14.075% |
| 2025-11-20 | 15.48 | 15.69 | 14.95 | 15.11 | -1.177% | 228,236 | -15.156% |
| 2025-11-19 | 15.33 | 15.46 | 15.20 | 15.29 | -1.036% | 180,840 | -16.154% |
| 2025-11-18 | 15.51 | 15.55 | 15.22 | 15.45 | -0.579% | 160,998 | -17.023% |
| 2025-11-17 | 16.12 | 16.15 | 15.54 | 15.54 | -2.996% | 130,320 | -17.503% |
| 2025-11-14 | 15.82 | 16.20 | 15.39 | 16.02 | +1.328% | 187,344 | -19.975% |
| 2025-11-13 | 15.20 | 15.90 | 14.93 | 15.81 | +2.863% | 352,110 | -18.912% |
| 2025-11-12 | 15.44 | 15.63 | 15.25 | 15.37 | -1.285% | 373,230 | -16.591% |
| 2025-11-11 | 16.09 | 16.40 | 15.53 | 15.57 | -3.352% | 1,973,034 | -17.662% |
| 2025-11-10 | 16.34 | 16.34 | 16.06 | 16.11 | -0.124% | 1,274,097 | -20.422% |
| 2025-11-07 | 16.25 | 16.37 | 15.98 | 16.13 | -0.555% | 335,135 | -20.521% |
| 2025-11-06 | 16.09 | 16.27 | 15.92 | 16.22 | +1.375% | 390,682 | -20.962% |
| 2025-11-05 | 15.72 | 16.10 | 15.69 | 16.00 | +2.106% | 282,189 | -19.875% |
| 2025-11-04 | 15.90 | 16.02 | 15.51 | 15.67 | -2.428% | 324,377 | -18.188% |
| 2025-11-03 | 16.44 | 16.44 | 15.81 | 16.06 | -1.834% | 476,495 | -20.174% |
| 2025-10-31 | 16.01 | 16.45 | 15.71 | 16.36 | +2.250% | 370,842 | -21.638% |
| 2025-10-30 | 15.67 | 16.07 | 15.67 | 16.00 | +0.125% | 311,268 | -19.875% |
| 2025-10-29 | 16.05 | 16.26 | 15.79 | 15.98 | -1.236% | 287,884 | -19.775% |
| 2025-10-28 | 15.57 | 16.23 | 15.49 | 16.18 | +3.585% | 273,604 | -20.766% |
| 2025-10-27 | 15.80 | 15.87 | 15.36 | 15.62 | -1.139% | 241,727 | -17.926% |
| 2025-10-24 | 15.94 | 16.10 | 15.66 | 15.80 | -0.441% | 149,080 | -18.861% |
| 2025-10-23 | 15.70 | 15.98 | 15.46 | 15.87 | +1.406% | 160,922 | -19.219% |
| 2025-10-22 | 15.44 | 15.69 | 15.10 | 15.65 | +1.756% | 205,378 | -18.083% |
| 2025-10-21 | 15.44 | 15.58 | 15.09 | 15.38 | -0.774% | 180,071 | -16.645% |
| 2025-10-20 | 15.22 | 15.54 | 15.12 | 15.50 | +2.649% | 143,031 | -17.290% |
| 2025-10-17 | 15.09 | 15.20 | 14.95 | 15.10 | +0.600% | 210,320 | -15.099% |
| 2025-10-16 | 15.49 | 15.49 | 14.85 | 15.01 | -3.286% | 202,824 | -14.590% |
| 2025-10-15 | 15.42 | 15.64 | 15.21 | 15.52 | +1.239% | 201,074 | -17.397% |
| 2025-10-14 | 15.43 | 15.51 | 15.25 | 15.33 | -1.478% | 205,230 | -16.373% |
| 2025-10-13 | 15.20 | 15.70 | 15.07 | 15.56 | +4.220% | 293,975 | -17.609% |
| 2025-10-10 | 15.10 | 15.59 | 14.55 | 14.93 | -3.115% | 239,210 | -14.133% |
| 2025-10-09 | 15.89 | 16.14 | 15.34 | 15.41 | -3.264% | 295,586 | -16.807% |
| 2025-10-08 | 15.97 | 16.04 | 15.77 | 15.93 | +0.632% | 155,344 | -19.523% |
| 2025-10-07 | 16.13 | 16.19 | 15.59 | 15.83 | -1.555% | 332,599 | -19.015% |
| 2025-10-06 | 16.26 | 16.35 | 16.08 | 16.08 | -0.802% | 117,786 | -20.274% |
| 2025-10-03 | 16.39 | 16.54 | 16.11 | 16.21 | +0.062% | 248,336 | -20.913% |
| 2025-10-02 | 16.53 | 16.55 | 16.09 | 16.20 | -1.996% | 248,833 | -20.864% |
| 2025-10-01 | 16.56 | 16.80 | 16.51 | 16.53 | -1.077% | 156,139 | -22.444% |
| 2025-09-30 | 16.61 | 16.78 | 16.59 | 16.71 | +0.542% | 316,305 | -23.279% |
| 2025-09-29 | 16.50 | 16.67 | 16.36 | 16.62 | +0.060% | 103,069 | -22.864% |
| 2025-09-26 | 16.59 | 16.79 | 16.59 | 16.61 | -0.120% | 240,361 | -22.818% |
| 2025-09-25 | 16.47 | 16.71 | 16.41 | 16.63 | +0.423% | 108,391 | -22.910% |
| 2025-09-24 | 16.35 | 16.71 | 16.26 | 16.56 | +0.608% | 336,635 | -22.585% |
| 2025-09-23 | 16.34 | 16.52 | 16.23 | 16.46 | +1.044% | 291,109 | -22.114% |
| 2025-09-22 | 16.49 | 16.54 | 16.12 | 16.29 | -1.511% | 315,197 | -21.301% |
| 2025-09-19 | 16.73 | 16.96 | 16.41 | 16.54 | -1.489% | 377,648 | -22.491% |
| 2025-09-18 | 16.44 | 16.97 | 16.39 | 16.79 | +2.628% | 323,571 | -23.645% |
| 2025-09-17 | 15.92 | 16.53 | 15.86 | 16.36 | +1.678% | 304,984 | -21.638% |
| 2025-09-16 | 16.35 | 16.35 | 16.03 | 16.09 | -0.618% | 223,805 | -20.323% |
| 2025-09-15 | 16.60 | 16.65 | 16.19 | 16.19 | -2.116% | 543,947 | -20.815% |
| 2025-09-12 | 16.45 | 16.64 | 16.43 | 16.54 | +0.364% | 328,383 | -22.491% |
| 2025-09-11 | 16.60 | 16.66 | 16.39 | 16.48 | -0.603% | 265,163 | -22.209% |
| 2025-09-10 | 16.69 | 17.04 | 16.58 | 16.58 | -1.251% | 243,475 | -22.678% |
| 2025-09-09 | 16.41 | 16.90 | 16.30 | 16.79 | +2.191% | 1,130,112 | -23.645% |
| 2025-09-08 | 16.86 | 16.86 | 16.23 | 16.43 | -1.084% | 342,444 | -21.972% |
| 2025-09-05 | 16.72 | 16.80 | 16.13 | 16.61 | -0.479% | 484,955 | -22.818% |
| 2025-09-04 | 16.63 | 16.71 | 16.41 | 16.69 | +0.180% | 334,940 | -23.188% |
| 2025-09-03 | 16.58 | 16.76 | 16.52 | 16.66 | -0.359% | 296,652 | -23.049% |
| 2025-09-02 | 16.90 | 16.95 | 16.59 | 16.72 | -1.589% | 583,446 | -23.325% |
| 2025-08-29 | 17.24 | 17.36 | 16.99 | 16.99 | -0.875% | 1,845,910 | -24.544% |
| 2025-08-28 | 16.96 | 17.25 | 16.84 | 17.14 | +1.240% | 320,060 | -25.204% |
| 2025-08-27 | 16.81 | 17.12 | 16.66 | 16.93 | +1.075% | 493,779 | -24.276% |
| 2025-08-26 | 17.01 | 17.15 | 16.73 | 16.75 | -1.529% | 353,193 | -23.463% |
| 2025-08-25 | 17.14 | 17.39 | 16.96 | 17.01 | -0.584% | 237,100 | -24.633% |
| 2025-08-22 | 17.21 | 17.43 | 17.09 | 17.11 | -0.581% | 286,607 | -25.073% |
| 2025-08-21 | 17.06 | 17.39 | 17.00 | 17.21 | +1.534% | 444,693 | -25.508% |
| 2025-08-20 | 17.18 | 17.26 | 16.95 | 16.95 | -1.339% | 499,529 | -24.366% |
| 2025-08-19 | 17.23 | 17.52 | 17.13 | 17.18 | -1.151% | 483,370 | -25.378% |
| 2025-08-18 | 16.81 | 17.39 | 16.63 | 17.38 | +2.840% | 504,389 | -26.237% |
| 2025-08-15 | 16.84 | 17.15 | 16.61 | 16.90 | +0.476% | 314,312 | -24.142% |
| 2025-08-14 | 16.94 | 17.03 | 16.66 | 16.82 | -1.001% | 268,995 | -23.781% |
| 2025-08-13 | 16.75 | 17.02 | 16.47 | 16.99 | +2.042% | 380,751 | -24.544% |
| 2025-08-12 | 16.54 | 16.76 | 16.36 | 16.65 | +0.120% | 291,588 | -23.003% |
| 2025-08-11 | 16.71 | 16.72 | 16.43 | 16.63 | -1.012% | 329,751 | -22.910% |
| 2025-08-08 | 17.05 | 17.22 | 16.60 | 16.80 | -1.754% | 514,030 | -23.690% |
| 2025-08-07 | 17.00 | 17.24 | 16.94 | 17.10 | +1.423% | 156,871 | -25.029% |
| 2025-08-06 | 17.06 | 17.40 | 16.80 | 16.86 | -1.404% | 396,223 | -23.962% |
| 2025-08-05 | 17.04 | 17.20 | 16.69 | 17.10 | +0.352% | 493,596 | -25.029% |
| 2025-08-04 | 17.02 | 17.37 | 17.02 | 17.04 | +0.118% | 302,673 | -24.765% |
| 2025-08-01 | 17.35 | 17.42 | 16.75 | 17.02 | -1.959% | 521,635 | -24.677% |
| 2025-07-31 | 16.89 | 17.77 | 16.50 | 17.36 | +4.139% | 882,095 | -26.152% |
| 2025-07-30 | 16.51 | 16.83 | 16.22 | 16.67 | +1.833% | 621,644 | -23.095% |
| 2025-07-29 | 15.76 | 16.40 | 15.68 | 16.37 | +3.937% | 401,591 | -21.686% |
| 2025-07-28 | 15.86 | 15.96 | 15.68 | 15.75 | -0.568% | 391,129 | -18.603% |
| 2025-07-25 | 16.26 | 16.26 | 15.84 | 15.84 | -1.676% | 343,120 | -19.066% |
| 2025-07-24 | 16.44 | 16.53 | 16.11 | 16.11 | -2.007% | 225,479 | -20.422% |
| 2025-07-23 | 16.65 | 16.77 | 16.39 | 16.44 | -1.792% | 396,491 | -22.019% |
| 2025-07-22 | 16.55 | 16.83 | 16.36 | 16.74 | +1.087% | 256,887 | -23.417% |
| 2025-07-21 | 17.04 | 17.04 | 16.47 | 16.56 | -2.301% | 350,524 | -22.585% |
| 2025-07-18 | 16.89 | 17.10 | 16.79 | 16.95 | +0.534% | 239,747 | -24.366% |
| 2025-07-17 | 17.09 | 17.26 | 16.72 | 16.86 | -1.634% | 419,231 | -23.962% |
| 2025-07-16 | 17.22 | 17.31 | 17.00 | 17.14 | +0.117% | 821,785 | -25.204% |
| 2025-07-15 | 16.75 | 17.25 | 16.57 | 17.12 | +1.122% | 400,310 | -25.117% |
| 2025-07-14 | 17.18 | 17.31 | 16.82 | 16.93 | -0.878% | 1,224,587 | -24.276% |
| 2025-07-11 | 17.40 | 17.45 | 17.07 | 17.08 | -1.952% | 184,063 | -24.941% |
| 2025-07-10 | 17.33 | 17.56 | 17.23 | 17.42 | -0.115% | 304,864 | -26.406% |
| 2025-07-09 | 17.48 | 17.59 | 17.18 | 17.44 | -0.229% | 487,547 | -26.491% |
| 2025-07-08 | 17.44 | 17.58 | 17.23 | 17.48 | +0.402% | 606,875 | -26.659% |
| 2025-07-07 | 17.38 | 17.41 | 17.10 | 17.41 | -0.343% | 275,016 | -26.364% |
| 2025-07-03 | 17.48 | 17.50 | 17.33 | 17.47 | +0.866% | 108,324 | -26.617% |
| 2025-07-02 | 16.90 | 17.41 | 16.67 | 17.32 | +3.403% | 296,075 | -25.982% |
| 2025-07-01 | 17.23 | 17.23 | 16.65 | 16.75 | -2.786% | 365,856 | -23.463% |
| 2025-06-30 | 17.28 | 17.39 | 17.00 | 17.23 | -0.749% | 393,190 | -25.595% |
| 2025-06-27 | 17.17 | 17.43 | 17.15 | 17.36 | +0.638% | 320,077 | -26.152% |
| 2025-06-26 | 16.38 | 17.32 | 16.37 | 17.25 | +5.183% | 1,041,094 | -25.681% |
| 2025-06-25 | 16.97 | 17.08 | 16.39 | 16.40 | -3.188% | 840,027 | -21.829% |
| 2025-06-24 | 16.66 | 17.29 | 16.65 | 16.94 | +1.559% | 681,127 | -24.321% |
| 2025-06-23 | 16.82 | 16.90 | 16.58 | 16.68 | +0.301% | 337,647 | -23.141% |
| 2025-06-20 | 16.80 | 16.92 | 16.42 | 16.63 | -0.479% | 2,528,893 | -22.910% |
| 2025-06-18 | 16.64 | 16.83 | 16.15 | 16.71 | +0.845% | 1,032,113 | -23.279% |
| 2025-06-17 | 16.70 | 16.79 | 16.46 | 16.57 | -0.421% | 550,137 | -22.631% |
| 2025-06-16 | 16.71 | 16.88 | 16.52 | 16.64 | -0.478% | 460,902 | -22.957% |
| 2025-06-13 | 16.85 | 16.96 | 16.60 | 16.72 | -0.179% | 1,006,635 | -23.325% |
| 2025-06-12 | 16.70 | 16.84 | 16.60 | 16.75 | +0.299% | 464,475 | -23.463% |
| 2025-06-11 | 16.55 | 16.85 | 16.50 | 16.70 | +1.151% | 601,219 | -23.234% |
| 2025-06-10 | 16.60 | 16.68 | 16.43 | 16.51 | +0.426% | 442,539 | -22.350% |
| 2025-06-09 | 16.32 | 16.69 | 16.14 | 16.44 | +0.305% | 511,639 | -22.019% |
| 2025-06-06 | 15.72 | 16.39 | 15.72 | 16.39 | +5.810% | 428,381 | -21.782% |
| 2025-06-05 | 15.67 | 15.79 | 15.45 | 15.49 | -0.578% | 302,704 | -17.237% |
| 2025-06-04 | 15.90 | 16.04 | 15.56 | 15.58 | -1.827% | 232,019 | -17.715% |
| 2025-06-03 | 15.68 | 16.02 | 15.34 | 15.87 | +0.063% | 373,131 | -19.219% |
| 2025-06-02 | 15.90 | 15.96 | 15.68 | 15.86 | +0.571% | 337,824 | -19.168% |
| 2025-05-30 | 15.74 | 15.92 | 15.67 | 15.77 | -0.063% | 337,032 | -18.706% |
| 2025-05-29 | 16.42 | 16.55 | 15.76 | 15.78 | -3.012% | 611,364 | -18.758% |
| 2025-05-28 | 16.79 | 16.79 | 15.84 | 16.27 | 0.000% | 671,511 | -21.205% |