GNE
GENIE ENERGY LTD
stockNYSE
At CloseNov 13, 2026 3:59:53 PM EST
18.43USD-2.332%(-0.44)65,426
After-hoursNov 13, 2026 4:10:30 PM EST
18.40USD-0.163%(-0.03)
GNE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 18.66 | 18.84 | 18.19 | 18.40 | -2.491% | 65,426 | 0.000% |
| 2026-11-12 | 19.40 | 19.46 | 18.70 | 18.87 | -1.974% | 89,964 | -2.491% |
| 2026-11-11 | 19.12 | 19.35 | 18.90 | 19.25 | +0.575% | 83,424 | -4.416% |
| 2026-11-10 | 19.25 | 19.61 | 18.67 | 19.14 | -0.571% | 138,103 | -3.866% |
| 2026-11-09 | 18.35 | 19.34 | 18.02 | 19.25 | +8.634% | 265,767 | -4.416% |
| 2026-11-06 | 16.67 | 17.83 | 16.43 | 17.72 | +6.044% | 142,673 | +3.837% |
| 2026-11-05 | 17.50 | 17.50 | 16.39 | 16.71 | -2.224% | 124,137 | +10.114% |
| 2026-11-04 | 16.70 | 17.36 | 16.64 | 17.09 | +2.335% | 154,703 | +7.665% |
| 2026-11-03 | 16.72 | 16.83 | 16.36 | 16.70 | -0.179% | 59,025 | +10.180% |
| 2026-11-02 | 16.54 | 16.80 | 16.36 | 16.73 | +1.702% | 74,379 | +9.982% |
| 2026-10-30 | 16.44 | 16.70 | 16.43 | 16.45 | +0.550% | 66,467 | +11.854% |
| 2026-10-29 | 16.74 | 16.74 | 16.25 | 16.36 | -1.088% | 72,362 | +12.469% |
| 2026-10-28 | 16.67 | 16.72 | 16.00 | 16.54 | -1.254% | 62,078 | +11.245% |
| 2026-10-27 | 17.02 | 17.02 | 16.57 | 16.75 | -0.888% | 61,226 | +9.851% |
| 2026-10-26 | 16.76 | 16.97 | 16.54 | 16.90 | +1.137% | 105,580 | +8.876% |
| 2026-10-23 | 16.70 | 16.80 | 15.87 | 16.71 | -0.890% | 51,012 | +10.114% |
| 2026-10-22 | 16.50 | 16.93 | 16.42 | 16.86 | +2.742% | 57,393 | +9.134% |
| 2026-10-21 | 16.63 | 16.93 | 16.32 | 16.41 | -1.323% | 51,632 | +12.127% |
| 2026-10-20 | 16.69 | 16.80 | 16.50 | 16.63 | 0.000% | 75,836 | +10.643% |
| 2026-10-19 | 16.75 | 16.76 | 16.53 | 16.63 | -0.240% | 55,127 | +10.643% |
| 2026-10-16 | 16.80 | 16.95 | 16.25 | 16.67 | -0.180% | 52,941 | +10.378% |
| 2026-10-15 | 17.06 | 17.11 | 16.65 | 16.70 | -1.359% | 46,178 | +10.180% |
| 2026-10-14 | 16.83 | 17.09 | 16.66 | 16.93 | +0.237% | 72,218 | +8.683% |
| 2026-10-13 | 16.93 | 16.98 | 16.66 | 16.89 | +0.119% | 55,230 | +8.940% |
| 2026-10-12 | 16.71 | 16.95 | 16.53 | 16.87 | +1.443% | 82,499 | +9.069% |
| 2026-10-09 | 16.70 | 16.87 | 16.56 | 16.63 | -0.894% | 31,984 | +10.643% |
| 2026-10-08 | 16.68 | 16.85 | 16.41 | 16.78 | +0.600% | 60,106 | +9.654% |
| 2026-10-07 | 16.46 | 16.80 | 16.43 | 16.68 | +1.583% | 95,507 | +10.312% |
| 2026-10-06 | 16.24 | 16.55 | 16.24 | 16.42 | +1.924% | 70,046 | +12.058% |
| 2026-10-05 | 16.35 | 16.50 | 16.10 | 16.11 | -1.948% | 125,305 | +14.215% |
| 2026-10-02 | 16.58 | 16.83 | 16.33 | 16.43 | +0.061% | 68,630 | +11.990% |
| 2026-10-01 | 16.01 | 16.48 | 15.90 | 16.42 | +2.753% | 97,715 | +12.058% |
| 2026-09-30 | 16.21 | 16.23 | 15.96 | 15.98 | -1.053% | 67,136 | +15.144% |
| 2026-09-29 | 16.00 | 16.19 | 15.97 | 16.15 | +0.937% | 47,987 | +13.932% |
| 2026-09-28 | 15.98 | 16.33 | 15.83 | 16.00 | +0.503% | 74,923 | +15.000% |
| 2026-09-25 | 15.76 | 16.10 | 15.72 | 15.92 | +0.823% | 86,942 | +15.578% |
| 2026-09-24 | 15.73 | 16.02 | 15.73 | 15.79 | -0.316% | 78,428 | +16.529% |
| 2026-09-23 | 16.02 | 16.02 | 15.79 | 15.84 | -1.737% | 83,863 | +16.162% |
| 2026-09-22 | 16.30 | 16.30 | 16.07 | 16.12 | -0.617% | 67,789 | +14.144% |
| 2026-09-21 | 16.17 | 16.36 | 16.12 | 16.22 | +1.185% | 64,035 | +13.440% |
| 2026-09-18 | 16.29 | 16.33 | 15.90 | 16.03 | -2.077% | 157,632 | +14.785% |
| 2026-09-17 | 16.17 | 16.55 | 16.08 | 16.37 | +1.803% | 72,984 | +12.401% |
| 2026-09-16 | 15.95 | 16.13 | 15.82 | 16.08 | +1.069% | 109,605 | +14.428% |
| 2026-09-15 | 15.84 | 15.99 | 15.69 | 15.91 | +0.063% | 96,853 | +15.651% |
| 2026-09-14 | 15.95 | 16.00 | 15.82 | 15.90 | +0.760% | 74,668 | +15.723% |
| 2026-09-11 | 15.77 | 15.78 | 15.58 | 15.78 | +0.574% | 62,746 | +16.603% |
| 2026-09-10 | 15.72 | 15.80 | 15.42 | 15.69 | -0.191% | 88,946 | +17.272% |
| 2026-09-09 | 15.64 | 15.75 | 15.49 | 15.72 | +0.769% | 62,977 | +17.048% |
| 2026-09-08 | 15.40 | 15.74 | 15.40 | 15.60 | +0.580% | 69,236 | +17.949% |
| 2026-09-04 | 15.32 | 15.57 | 15.14 | 15.51 | +1.306% | 53,470 | +18.633% |
| 2026-09-03 | 15.36 | 15.71 | 15.30 | 15.31 | +0.328% | 44,761 | +20.183% |
| 2026-09-02 | 15.27 | 15.44 | 14.90 | 15.26 | +0.527% | 77,206 | +20.577% |
| 2026-09-01 | 14.77 | 15.23 | 14.70 | 15.18 | +2.291% | 72,689 | +21.212% |
| 2026-08-31 | 14.71 | 14.88 | 14.57 | 14.84 | -0.135% | 76,134 | +23.989% |
| 2026-08-28 | 14.83 | 15.29 | 14.74 | 14.86 | -0.335% | 55,508 | +23.822% |
| 2026-08-27 | 15.02 | 15.36 | 14.72 | 14.91 | -0.666% | 52,385 | +23.407% |
| 2026-08-26 | 15.32 | 15.40 | 14.93 | 15.01 | -2.659% | 62,215 | +22.585% |
| 2026-08-25 | 15.14 | 15.45 | 15.14 | 15.42 | +0.916% | 51,265 | +19.326% |
| 2026-08-24 | 15.32 | 15.50 | 14.98 | 15.28 | +1.867% | 63,550 | +20.419% |
| 2026-08-21 | 15.05 | 15.41 | 14.47 | 15.00 | -0.200% | 183,447 | +22.667% |
| 2026-08-20 | 14.92 | 15.23 | 14.78 | 15.03 | +0.200% | 64,845 | +22.422% |
| 2026-08-19 | 14.77 | 15.07 | 14.70 | 15.00 | +1.488% | 87,497 | +22.667% |
| 2026-08-18 | 14.82 | 14.89 | 14.65 | 14.78 | +0.887% | 59,191 | +24.493% |
| 2026-08-17 | 14.52 | 14.66 | 14.39 | 14.65 | +0.757% | 74,141 | +25.597% |
| 2026-08-14 | 14.52 | 14.72 | 14.48 | 14.54 | -0.819% | 56,750 | +26.547% |
| 2026-08-13 | 14.50 | 14.75 | 14.50 | 14.66 | +1.524% | 60,288 | +25.512% |
| 2026-08-12 | 14.55 | 14.58 | 14.32 | 14.44 | -0.960% | 47,650 | +27.424% |
| 2026-08-11 | 14.49 | 14.84 | 14.46 | 14.58 | +0.691% | 95,073 | +26.200% |
| 2026-08-10 | 14.38 | 14.50 | 13.62 | 14.48 | -0.481% | 92,484 | +27.072% |
| 2026-08-07 | 14.64 | 14.72 | 14.44 | 14.55 | -1.289% | 62,395 | +26.460% |
| 2026-08-06 | 14.18 | 14.77 | 13.89 | 14.74 | +4.391% | 117,599 | +24.830% |
| 2026-08-05 | 13.87 | 14.12 | 13.82 | 14.12 | +1.364% | 89,297 | +30.312% |
| 2026-08-04 | 14.13 | 14.20 | 13.92 | 13.93 | -1.415% | 85,076 | +32.089% |
| 2026-08-03 | 14.07 | 14.19 | 14.00 | 14.13 | +1.582% | 63,895 | +30.219% |
| 2026-07-31 | 14.05 | 14.40 | 13.87 | 13.91 | -1.487% | 73,488 | +32.279% |
| 2026-07-30 | 14.06 | 14.21 | 13.98 | 14.12 | +0.641% | 61,323 | +30.312% |
| 2026-07-29 | 14.43 | 14.45 | 13.95 | 14.03 | -2.025% | 82,800 | +31.148% |
| 2026-07-28 | 14.51 | 14.79 | 14.30 | 14.32 | -0.070% | 67,246 | +28.492% |
| 2026-07-27 | 14.36 | 14.54 | 14.32 | 14.33 | +0.070% | 59,355 | +28.402% |
| 2026-07-24 | 14.54 | 14.63 | 14.31 | 14.32 | -1.513% | 67,783 | +28.492% |
| 2026-07-23 | 14.28 | 14.58 | 14.22 | 14.54 | +0.276% | 71,410 | +26.547% |
| 2026-07-22 | 14.31 | 14.53 | 14.24 | 14.50 | +1.897% | 72,315 | +26.897% |
| 2026-07-21 | 14.05 | 14.32 | 13.98 | 14.23 | +0.708% | 55,603 | +29.304% |
| 2026-07-20 | 14.11 | 14.26 | 14.00 | 14.13 | +1.001% | 56,007 | +30.219% |
| 2026-07-17 | 14.32 | 14.46 | 13.92 | 13.99 | -2.373% | 85,514 | +31.523% |
| 2026-07-16 | 14.20 | 14.36 | 13.99 | 14.33 | +1.058% | 80,641 | +28.402% |
| 2026-07-15 | 13.95 | 14.20 | 13.95 | 14.18 | +1.069% | 76,295 | +29.760% |
| 2026-07-14 | 14.16 | 14.30 | 13.97 | 14.03 | -0.071% | 55,656 | +31.148% |
| 2026-07-13 | 14.20 | 14.20 | 13.85 | 14.04 | -0.284% | 75,998 | +31.054% |
| 2026-07-10 | 13.89 | 14.15 | 13.69 | 14.08 | +2.251% | 92,180 | +30.682% |
| 2026-07-09 | 14.03 | 14.12 | 13.41 | 13.77 | -1.993% | 264,871 | +33.624% |
| 2026-07-08 | 14.21 | 14.29 | 14.04 | 14.05 | -1.542% | 54,808 | +30.961% |
| 2026-07-07 | 14.50 | 14.65 | 14.24 | 14.27 | -1.382% | 77,775 | +28.942% |
| 2026-07-06 | 14.53 | 14.65 | 14.34 | 14.47 | -1.026% | 55,012 | +27.160% |
| 2026-07-02 | 14.53 | 14.76 | 14.22 | 14.62 | +0.274% | 58,593 | +25.855% |
| 2026-07-01 | 14.51 | 14.74 | 14.48 | 14.58 | +0.900% | 61,545 | +26.200% |
| 2026-06-30 | 14.53 | 14.66 | 14.38 | 14.45 | -0.207% | 53,962 | +27.336% |
| 2026-06-29 | 14.67 | 14.67 | 14.25 | 14.48 | -0.754% | 89,380 | +27.072% |
| 2026-06-26 | 14.27 | 14.68 | 14.27 | 14.59 | +3.110% | 345,767 | +26.114% |
| 2026-06-25 | 14.57 | 14.77 | 14.07 | 14.15 | -3.281% | 70,896 | +30.035% |
| 2026-06-24 | 14.35 | 14.75 | 14.33 | 14.63 | +2.811% | 111,045 | +25.769% |
| 2026-06-23 | 14.11 | 14.39 | 13.93 | 14.23 | +1.643% | 54,962 | +29.304% |
| 2026-06-22 | 13.91 | 14.40 | 13.90 | 14.00 | +0.143% | 87,563 | +31.429% |
| 2026-06-18 | 13.82 | 14.05 | 13.82 | 13.98 | +1.012% | 182,378 | +31.617% |
| 2026-06-17 | 13.90 | 14.08 | 13.72 | 13.84 | -0.432% | 144,076 | +32.948% |
| 2026-06-16 | 14.05 | 14.07 | 13.77 | 13.90 | -0.072% | 104,766 | +32.374% |
| 2026-06-15 | 14.00 | 14.26 | 13.80 | 13.91 | -1.278% | 102,600 | +32.279% |
| 2026-06-12 | 14.18 | 14.40 | 14.06 | 14.09 | +0.213% | 39,728 | +30.589% |
| 2026-06-11 | 14.23 | 14.27 | 14.04 | 14.06 | -1.056% | 118,169 | +30.868% |
| 2026-06-10 | 14.31 | 14.60 | 14.21 | 14.21 | +0.070% | 65,655 | +29.486% |
| 2026-06-09 | 14.08 | 14.48 | 14.03 | 14.20 | +0.709% | 56,119 | +29.577% |
| 2026-06-08 | 13.89 | 14.25 | 13.76 | 14.10 | +1.003% | 67,990 | +30.496% |
| 2026-06-05 | 13.75 | 14.22 | 13.73 | 13.96 | +1.013% | 58,688 | +31.805% |
| 2026-06-04 | 13.62 | 13.91 | 13.61 | 13.82 | +2.522% | 59,934 | +33.140% |
| 2026-06-03 | 13.95 | 14.18 | 13.37 | 13.48 | -3.989% | 105,816 | +36.499% |
| 2026-06-02 | 13.77 | 14.06 | 13.74 | 14.04 | +2.035% | 86,414 | +31.054% |
| 2026-06-01 | 13.84 | 14.02 | 13.55 | 13.76 | -0.865% | 83,627 | +33.721% |
| 2026-05-29 | 14.07 | 14.14 | 13.71 | 13.88 | -1.769% | 115,464 | +32.565% |
| 2026-05-28 | 13.99 | 14.24 | 13.94 | 14.13 | +0.713% | 54,502 | +30.219% |
| 2026-05-27 | 13.95 | 14.13 | 13.84 | 14.03 | +0.935% | 115,125 | +31.148% |
| 2026-05-26 | 13.94 | 14.12 | 13.76 | 13.90 | -0.215% | 53,634 | +32.374% |
| 2026-05-22 | 13.74 | 13.98 | 13.71 | 13.93 | +0.505% | 43,651 | +32.089% |
| 2026-05-21 | 13.53 | 13.90 | 13.51 | 13.86 | +1.912% | 56,935 | +32.756% |
| 2026-05-20 | 13.64 | 13.72 | 13.49 | 13.60 | -0.366% | 104,749 | +35.294% |
| 2026-05-19 | 13.50 | 13.77 | 13.50 | 13.65 | +0.812% | 67,089 | +34.799% |
| 2026-05-18 | 13.51 | 13.73 | 13.49 | 13.54 | +1.347% | 104,695 | +35.894% |
| 2026-05-15 | 13.00 | 13.66 | 13.00 | 13.36 | +2.375% | 101,663 | +37.725% |
| 2026-05-14 | 13.99 | 14.44 | 12.69 | 13.05 | -6.519% | 195,001 | +40.996% |
| 2026-05-13 | 14.02 | 14.17 | 13.69 | 13.96 | -1.482% | 61,055 | +31.805% |
| 2026-05-12 | 14.28 | 14.35 | 13.80 | 14.17 | -1.117% | 53,956 | +29.852% |
| 2026-05-11 | 14.45 | 14.87 | 14.27 | 14.33 | -0.762% | 58,279 | +28.402% |
| 2026-05-08 | 14.60 | 14.64 | 14.25 | 14.44 | -1.635% | 34,004 | +27.424% |
| 2026-05-07 | 14.40 | 14.88 | 14.09 | 14.68 | +2.801% | 41,827 | +25.341% |
| 2026-05-06 | 14.36 | 14.47 | 13.99 | 14.28 | -0.418% | 42,369 | +28.852% |
| 2026-05-05 | 14.22 | 14.64 | 13.99 | 14.34 | +1.200% | 45,187 | +28.312% |
| 2026-05-04 | 14.20 | 14.69 | 13.94 | 14.17 | -0.631% | 61,909 | +29.852% |
| 2026-05-01 | 13.83 | 14.48 | 13.83 | 14.26 | +2.076% | 74,551 | +29.032% |
| 2026-04-30 | 13.65 | 14.20 | 13.65 | 13.97 | +2.120% | 57,262 | +31.711% |
| 2026-04-29 | 13.96 | 13.96 | 13.62 | 13.68 | -2.910% | 57,534 | +34.503% |
| 2026-04-28 | 13.82 | 14.26 | 13.66 | 14.09 | +2.175% | 32,047 | +30.589% |
| 2026-04-27 | 13.79 | 14.04 | 13.78 | 13.79 | -0.217% | 39,684 | +33.430% |
| 2026-04-24 | 13.61 | 13.89 | 13.61 | 13.82 | +1.023% | 27,476 | +33.140% |
| 2026-04-23 | 13.56 | 13.97 | 13.53 | 13.68 | +0.662% | 24,229 | +34.503% |
| 2026-04-22 | 13.36 | 13.89 | 13.36 | 13.59 | +2.799% | 59,598 | +35.394% |
| 2026-04-21 | 13.19 | 13.60 | 13.19 | 13.22 | -0.226% | 73,981 | +39.183% |
| 2026-04-20 | 13.74 | 13.99 | 13.25 | 13.25 | -4.124% | 47,428 | +38.868% |
| 2026-04-17 | 13.76 | 13.94 | 13.64 | 13.82 | +1.468% | 100,071 | +33.140% |
| 2026-04-16 | 13.80 | 13.91 | 13.56 | 13.62 | -1.017% | 44,427 | +35.095% |
| 2026-04-15 | 13.84 | 13.94 | 13.49 | 13.76 | -0.650% | 45,269 | +33.721% |
| 2026-04-14 | 13.83 | 13.97 | 13.72 | 13.85 | +0.145% | 39,546 | +32.852% |
| 2026-04-13 | 14.36 | 14.36 | 13.83 | 13.83 | -3.892% | 55,156 | +33.044% |
| 2026-04-10 | 14.44 | 14.53 | 14.33 | 14.39 | -0.964% | 33,277 | +27.867% |
| 2026-04-09 | 14.26 | 14.71 | 14.17 | 14.53 | +0.693% | 51,219 | +26.635% |
| 2026-04-08 | 14.49 | 14.74 | 14.43 | 14.43 | +2.559% | 59,748 | +27.512% |
| 2026-04-07 | 13.90 | 14.20 | 13.90 | 14.07 | +0.285% | 47,558 | +30.775% |
| 2026-04-06 | 14.01 | 14.48 | 13.98 | 14.03 | -0.708% | 39,966 | +31.148% |
| 2026-04-02 | 14.00 | 14.27 | 14.00 | 14.13 | +0.641% | 45,110 | +30.219% |
| 2026-04-01 | 14.08 | 14.39 | 14.02 | 14.04 | -0.707% | 45,528 | +31.054% |
| 2026-03-31 | 14.18 | 14.25 | 13.82 | 14.14 | +1.289% | 59,466 | +30.127% |
| 2026-03-30 | 13.99 | 14.14 | 13.75 | 13.96 | +1.380% | 56,478 | +31.805% |
| 2026-03-27 | 13.73 | 13.86 | 13.62 | 13.77 | -0.578% | 46,358 | +33.624% |
| 2026-03-26 | 13.95 | 14.13 | 13.80 | 13.85 | -0.717% | 43,187 | +32.852% |
| 2026-03-25 | 13.87 | 14.03 | 13.83 | 13.95 | +1.307% | 44,774 | +31.900% |
| 2026-03-24 | 13.96 | 14.14 | 13.66 | 13.77 | -3.233% | 63,043 | +33.624% |
| 2026-03-23 | 13.80 | 14.77 | 13.67 | 14.23 | +5.174% | 89,906 | +29.304% |
| 2026-03-20 | 14.46 | 14.46 | 13.39 | 13.53 | -2.381% | 185,851 | +35.994% |
| 2026-03-19 | 13.68 | 14.14 | 13.52 | 13.86 | +1.242% | 66,264 | +32.756% |
| 2026-03-18 | 14.19 | 14.47 | 13.60 | 13.69 | -3.659% | 60,748 | +34.405% |
| 2026-03-17 | 14.46 | 14.99 | 14.05 | 14.21 | -2.270% | 72,056 | +29.486% |
| 2026-03-16 | 14.66 | 14.82 | 14.35 | 14.54 | +1.042% | 45,197 | +26.547% |
| 2026-03-13 | 14.30 | 14.43 | 14.00 | 14.39 | +0.559% | 59,896 | +27.867% |
| 2026-03-12 | 13.88 | 14.49 | 13.88 | 14.31 | +1.996% | 49,881 | +28.581% |
| 2026-03-11 | 14.50 | 14.50 | 13.96 | 14.03 | -2.839% | 35,427 | +31.148% |
| 2026-03-10 | 14.31 | 14.90 | 14.18 | 14.44 | +0.768% | 50,692 | +27.424% |
| 2026-03-09 | 14.15 | 14.67 | 13.71 | 14.33 | +0.420% | 68,770 | +28.402% |
| 2026-03-06 | 14.21 | 14.28 | 13.90 | 14.27 | -0.627% | 70,813 | +28.942% |
| 2026-03-05 | 14.67 | 14.67 | 14.04 | 14.36 | -2.644% | 48,475 | +28.134% |
| 2026-03-04 | 14.75 | 14.91 | 14.21 | 14.75 | +1.166% | 54,641 | +24.746% |
| 2026-03-03 | 14.56 | 14.67 | 14.07 | 14.58 | -0.749% | 55,829 | +26.200% |
| 2026-03-02 | 14.38 | 14.69 | 14.38 | 14.69 | +1.101% | 67,355 | +25.255% |
| 2026-02-27 | 14.43 | 14.60 | 14.33 | 14.53 | -0.479% | 71,782 | +26.635% |
| 2026-02-26 | 14.51 | 14.71 | 14.33 | 14.60 | +0.620% | 45,160 | +26.027% |
| 2026-02-25 | 14.31 | 14.63 | 14.12 | 14.51 | +1.611% | 48,474 | +26.809% |
| 2026-02-24 | 14.14 | 14.37 | 14.06 | 14.28 | +1.565% | 46,166 | +28.852% |
| 2026-02-23 | 14.07 | 14.23 | 13.93 | 14.06 | -1.056% | 59,551 | +30.868% |
| 2026-02-20 | 14.26 | 14.27 | 14.02 | 14.21 | -0.070% | 47,061 | +29.486% |
| 2026-02-19 | 14.29 | 14.46 | 14.18 | 14.22 | -0.281% | 85,806 | +29.395% |
| 2026-02-18 | 14.62 | 14.69 | 14.23 | 14.26 | -3.256% | 61,425 | +29.032% |
| 2026-02-17 | 14.65 | 14.91 | 14.60 | 14.74 | +0.959% | 63,469 | +24.830% |
| 2026-02-13 | 14.24 | 14.72 | 14.24 | 14.60 | +3.399% | 38,414 | +26.027% |
| 2026-02-12 | 14.08 | 14.34 | 13.95 | 14.12 | +1.437% | 58,780 | +30.312% |
| 2026-02-11 | 14.39 | 14.39 | 13.78 | 13.92 | -2.247% | 64,221 | +32.184% |
| 2026-02-10 | 14.23 | 14.49 | 14.23 | 14.24 | +0.141% | 62,386 | +29.213% |
| 2026-02-09 | 14.20 | 14.25 | 14.01 | 14.22 | +0.495% | 34,766 | +29.395% |
| 2026-02-06 | 14.03 | 14.30 | 14.03 | 14.15 | +1.579% | 63,678 | +30.035% |
| 2026-02-05 | 14.00 | 14.11 | 13.78 | 13.93 | -0.713% | 78,902 | +32.089% |
| 2026-02-04 | 14.09 | 14.18 | 13.80 | 14.03 | +0.286% | 77,652 | +31.148% |
| 2026-02-03 | 13.68 | 14.00 | 13.59 | 13.99 | +2.117% | 75,526 | +31.523% |
| 2026-02-02 | 13.82 | 13.93 | 13.68 | 13.70 | -0.508% | 67,672 | +34.307% |
| 2026-01-30 | 13.70 | 13.85 | 13.54 | 13.77 | -0.362% | 96,008 | +33.624% |
| 2026-01-29 | 13.81 | 13.90 | 13.59 | 13.82 | +0.950% | 64,233 | +33.140% |
| 2026-01-28 | 14.20 | 14.25 | 13.51 | 13.69 | -3.930% | 69,384 | +34.405% |
| 2026-01-27 | 14.06 | 14.26 | 13.96 | 14.25 | +1.279% | 57,130 | +29.123% |
| 2026-01-26 | 13.95 | 14.21 | 13.89 | 14.07 | +0.644% | 78,910 | +30.775% |
| 2026-01-23 | 14.48 | 14.48 | 13.90 | 13.98 | -3.586% | 43,868 | +31.617% |
| 2026-01-22 | 14.52 | 14.71 | 14.43 | 14.50 | -0.069% | 52,294 | +26.897% |
| 2026-01-21 | 14.25 | 14.51 | 14.12 | 14.51 | +2.472% | 72,672 | +26.809% |
| 2026-01-20 | 14.43 | 14.49 | 14.13 | 14.16 | -2.546% | 43,181 | +29.944% |
| 2026-01-16 | 14.61 | 14.99 | 14.44 | 14.53 | -1.156% | 88,693 | +26.635% |
| 2026-01-15 | 14.55 | 14.85 | 14.54 | 14.70 | +1.519% | 40,485 | +25.170% |
| 2026-01-14 | 14.23 | 14.63 | 14.13 | 14.48 | +1.330% | 62,244 | +27.072% |
| 2026-01-13 | 14.47 | 14.62 | 14.28 | 14.29 | -1.516% | 55,814 | +28.761% |
| 2026-01-12 | 14.16 | 14.69 | 14.16 | 14.51 | +1.825% | 68,501 | +26.809% |
| 2026-01-09 | 14.29 | 14.36 | 14.19 | 14.25 | +0.494% | 79,336 | +29.123% |
| 2026-01-08 | 14.07 | 14.33 | 14.07 | 14.18 | +0.710% | 87,400 | +29.760% |
| 2026-01-07 | 13.97 | 14.08 | 13.84 | 14.08 | +0.860% | 69,169 | +30.682% |
| 2026-01-06 | 13.96 | 14.07 | 13.85 | 13.96 | -0.570% | 86,827 | +31.805% |
| 2026-01-05 | 13.65 | 14.15 | 13.58 | 14.04 | +2.632% | 110,148 | +31.054% |
| 2026-01-02 | 13.75 | 13.80 | 13.53 | 13.68 | -0.726% | 100,218 | +34.503% |
| 2025-12-31 | 14.05 | 14.05 | 13.68 | 13.78 | -1.431% | 77,677 | +33.527% |
| 2025-12-30 | 13.84 | 14.06 | 13.78 | 13.98 | +0.939% | 93,936 | +31.617% |
| 2025-12-29 | 13.78 | 13.96 | 13.73 | 13.85 | -0.144% | 135,024 | +32.852% |
| 2025-12-26 | 13.81 | 13.92 | 13.72 | 13.87 | +0.072% | 64,382 | +32.660% |
| 2025-12-24 | 13.94 | 13.99 | 13.74 | 13.86 | -0.072% | 34,768 | +32.756% |
| 2025-12-23 | 14.26 | 14.27 | 13.80 | 13.87 | -2.871% | 74,742 | +32.660% |
| 2025-12-22 | 14.05 | 14.30 | 14.04 | 14.28 | +1.277% | 92,074 | +28.852% |
| 2025-12-19 | 14.34 | 14.34 | 13.88 | 14.10 | -2.083% | 262,681 | +30.496% |
| 2025-12-18 | 14.00 | 14.41 | 13.95 | 14.40 | +4.272% | 172,249 | +27.778% |
| 2025-12-17 | 14.44 | 14.53 | 13.64 | 13.81 | -4.297% | 160,788 | +33.237% |
| 2025-12-16 | 14.34 | 14.50 | 13.96 | 14.43 | +0.069% | 122,775 | +27.512% |
| 2025-12-15 | 14.15 | 14.44 | 13.62 | 14.42 | +2.415% | 107,673 | +27.601% |
| 2025-12-12 | 14.19 | 14.26 | 14.01 | 14.08 | -0.845% | 86,512 | +30.682% |
| 2025-12-11 | 13.95 | 14.25 | 13.95 | 14.20 | +1.938% | 96,745 | +29.577% |
| 2025-12-10 | 14.13 | 14.28 | 13.93 | 13.93 | -1.065% | 106,645 | +32.089% |
| 2025-12-09 | 13.80 | 14.32 | 13.76 | 14.08 | +2.624% | 78,627 | +30.682% |
| 2025-12-08 | 14.25 | 14.25 | 13.27 | 13.72 | -3.107% | 187,920 | +34.111% |
| 2025-12-05 | 14.40 | 14.40 | 14.07 | 14.16 | -2.007% | 95,569 | +29.944% |
| 2025-12-04 | 14.38 | 14.51 | 14.29 | 14.45 | +0.347% | 74,863 | +27.336% |
| 2025-12-03 | 14.29 | 14.54 | 14.23 | 14.40 | +1.266% | 82,254 | +27.778% |
| 2025-12-02 | 14.19 | 14.36 | 14.01 | 14.22 | +0.780% | 106,101 | +29.395% |
| 2025-12-01 | 14.40 | 14.46 | 13.79 | 14.11 | -2.555% | 210,282 | +30.404% |
| 2025-11-28 | 14.31 | 14.50 | 14.26 | 14.48 | +1.047% | 104,110 | +27.072% |
| 2025-11-26 | 14.38 | 14.40 | 14.18 | 14.33 | -0.070% | 70,402 | +28.402% |
| 2025-11-25 | 14.41 | 14.54 | 14.21 | 14.34 | -0.347% | 143,972 | +28.312% |
| 2025-11-24 | 14.28 | 14.51 | 14.16 | 14.39 | +0.349% | 85,033 | +27.867% |
| 2025-11-21 | 14.15 | 14.39 | 14.03 | 14.34 | +1.630% | 107,898 | +28.312% |
| 2025-11-20 | 14.39 | 14.44 | 14.09 | 14.11 | -0.353% | 130,030 | +30.404% |
| 2025-11-19 | 14.57 | 14.88 | 14.14 | 14.16 | -3.279% | 190,524 | +29.944% |
| 2025-11-18 | 14.55 | 14.79 | 14.51 | 14.64 | +0.480% | 119,942 | +25.683% |
| 2025-11-17 | 14.67 | 14.87 | 14.54 | 14.57 | -0.205% | 107,752 | +26.287% |
| 2025-11-14 | 14.55 | 14.71 | 14.45 | 14.60 | -0.545% | 100,372 | +26.027% |
| 2025-11-13 | 14.67 | 15.02 | 14.65 | 14.68 | -0.945% | 145,404 | +25.341% |
| 2025-11-12 | 14.90 | 15.07 | 14.67 | 14.82 | -0.737% | 108,607 | +24.157% |
| 2025-11-11 | 15.03 | 15.83 | 14.65 | 14.93 | 0.000% | 68,505 | +23.242% |
| 2025-11-10 | 14.80 | 15.10 | 14.79 | 14.93 | +0.539% | 84,951 | +23.242% |
| 2025-11-07 | 14.52 | 14.95 | 14.38 | 14.85 | +1.227% | 112,310 | +23.906% |
| 2025-11-06 | 15.09 | 15.09 | 14.65 | 14.67 | -2.460% | 71,654 | +25.426% |
| 2025-11-05 | 14.81 | 15.13 | 14.81 | 15.04 | +2.035% | 120,186 | +22.340% |
| 2025-11-04 | 14.85 | 15.06 | 14.66 | 14.74 | -0.405% | 204,825 | +24.830% |
| 2025-11-03 | 14.68 | 15.75 | 13.56 | 14.80 | -1.661% | 250,223 | +24.324% |
| 2025-10-31 | 14.71 | 15.18 | 14.68 | 15.05 | +2.103% | 116,751 | +22.259% |
| 2025-10-30 | 14.80 | 15.21 | 14.73 | 14.74 | -1.007% | 102,348 | +24.830% |
| 2025-10-29 | 15.25 | 15.38 | 14.77 | 14.89 | -2.807% | 73,289 | +23.573% |
| 2025-10-28 | 15.29 | 15.38 | 15.04 | 15.32 | +0.262% | 72,299 | +20.104% |
| 2025-10-27 | 15.64 | 15.76 | 15.20 | 15.28 | -1.610% | 60,798 | +20.419% |
| 2025-10-24 | 15.66 | 15.73 | 15.43 | 15.53 | +0.388% | 72,181 | +18.480% |
| 2025-10-23 | 15.42 | 15.60 | 15.09 | 15.47 | +0.129% | 114,316 | +18.940% |
| 2025-10-22 | 15.69 | 15.71 | 15.34 | 15.45 | -1.152% | 86,462 | +19.094% |
| 2025-10-21 | 15.80 | 15.88 | 15.46 | 15.63 | -1.139% | 115,545 | +17.722% |
| 2025-10-20 | 15.80 | 15.84 | 15.35 | 15.81 | +2.132% | 92,458 | +16.382% |
| 2025-10-17 | 15.48 | 15.70 | 15.22 | 15.48 | -0.322% | 78,776 | +18.863% |
| 2025-10-16 | 16.09 | 16.28 | 15.51 | 15.53 | -3.600% | 133,066 | +18.480% |
| 2025-10-15 | 15.89 | 16.19 | 15.64 | 16.11 | +1.962% | 105,288 | +14.215% |
| 2025-10-14 | 15.49 | 15.87 | 15.49 | 15.80 | +1.542% | 120,636 | +16.456% |
| 2025-10-13 | 15.37 | 15.59 | 15.22 | 15.56 | +1.966% | 89,519 | +18.252% |
| 2025-10-10 | 15.68 | 15.85 | 15.24 | 15.26 | -2.430% | 91,021 | +20.577% |
| 2025-10-09 | 15.63 | 15.70 | 15.44 | 15.64 | -0.572% | 73,678 | +17.647% |
| 2025-10-08 | 15.64 | 15.73 | 15.45 | 15.73 | +1.615% | 85,217 | +16.974% |
| 2025-10-07 | 15.33 | 15.75 | 15.27 | 15.48 | +0.454% | 130,647 | +18.863% |
| 2025-10-06 | 15.38 | 15.57 | 15.19 | 15.41 | +0.522% | 96,590 | +19.403% |
| 2025-10-03 | 15.11 | 15.41 | 15.06 | 15.33 | +2.200% | 94,806 | +20.026% |
| 2025-10-02 | 14.85 | 15.01 | 14.70 | 15.00 | +0.134% | 118,618 | +22.667% |
| 2025-10-01 | 14.90 | 15.28 | 14.87 | 14.98 | +0.201% | 123,189 | +22.830% |
| 2025-09-30 | 15.11 | 15.20 | 14.94 | 14.95 | -1.320% | 163,921 | +23.077% |
| 2025-09-29 | 15.37 | 15.56 | 15.05 | 15.15 | -1.303% | 138,281 | +21.452% |
| 2025-09-26 | 15.25 | 15.44 | 15.19 | 15.35 | +0.788% | 109,985 | +19.870% |
| 2025-09-25 | 15.67 | 15.67 | 15.19 | 15.23 | -2.246% | 122,029 | +20.814% |
| 2025-09-24 | 15.19 | 15.69 | 15.16 | 15.58 | +2.433% | 172,922 | +18.100% |
| 2025-09-23 | 15.93 | 16.00 | 15.19 | 15.21 | -5.056% | 213,544 | +20.973% |
| 2025-09-22 | 14.86 | 16.25 | 14.68 | 16.02 | +7.806% | 590,110 | +14.856% |
| 2025-09-19 | 15.25 | 15.37 | 14.86 | 14.86 | -2.108% | 293,613 | +23.822% |
| 2025-09-18 | 14.89 | 15.36 | 14.85 | 15.18 | +1.948% | 104,442 | +21.212% |
| 2025-09-17 | 14.83 | 15.14 | 14.79 | 14.89 | +0.676% | 109,636 | +23.573% |
| 2025-09-16 | 14.89 | 14.97 | 14.73 | 14.79 | -0.738% | 119,935 | +24.408% |
| 2025-09-15 | 15.11 | 15.15 | 14.87 | 14.90 | -1.455% | 118,259 | +23.490% |
| 2025-09-12 | 15.22 | 15.25 | 15.02 | 15.12 | -0.852% | 145,067 | +21.693% |
| 2025-09-11 | 14.99 | 15.42 | 14.95 | 15.25 | +1.939% | 181,890 | +20.656% |
| 2025-09-10 | 14.95 | 15.03 | 14.77 | 14.96 | +0.538% | 115,745 | +22.995% |
| 2025-09-09 | 14.85 | 15.05 | 14.75 | 14.88 | +0.337% | 159,609 | +23.656% |
| 2025-09-08 | 15.18 | 15.18 | 14.77 | 14.83 | -1.918% | 136,978 | +24.073% |
| 2025-09-05 | 15.13 | 15.45 | 14.87 | 15.12 | +0.465% | 113,834 | +21.693% |
| 2025-09-04 | 15.00 | 15.20 | 14.86 | 15.05 | +1.075% | 173,730 | +22.259% |
| 2025-09-03 | 15.13 | 15.32 | 14.74 | 14.89 | -1.846% | 216,596 | +23.573% |
| 2025-09-02 | 15.15 | 15.39 | 15.09 | 15.17 | -0.850% | 212,277 | +21.292% |
| 2025-08-29 | 15.06 | 15.36 | 15.03 | 15.30 | +1.459% | 150,678 | +20.261% |
| 2025-08-28 | 15.18 | 15.41 | 15.03 | 15.08 | -0.265% | 167,992 | +22.016% |
| 2025-08-27 | 15.26 | 15.51 | 15.09 | 15.12 | -1.498% | 163,178 | +21.693% |
| 2025-08-26 | 15.18 | 15.41 | 15.08 | 15.35 | +0.590% | 162,941 | +19.870% |
| 2025-08-25 | 15.66 | 15.95 | 15.21 | 15.26 | -2.803% | 170,427 | +20.577% |
| 2025-08-22 | 15.46 | 15.83 | 15.36 | 15.70 | +2.951% | 186,414 | +17.197% |
| 2025-08-21 | 15.58 | 15.82 | 15.19 | 15.25 | -2.118% | 189,531 | +20.656% |
| 2025-08-20 | 15.52 | 15.73 | 15.47 | 15.58 | +0.646% | 171,936 | +18.100% |
| 2025-08-19 | 15.46 | 15.70 | 15.43 | 15.48 | +0.585% | 210,022 | +18.863% |
| 2025-08-18 | 15.46 | 15.83 | 15.38 | 15.39 | -0.453% | 220,837 | +19.558% |
| 2025-08-15 | 15.94 | 15.95 | 15.33 | 15.46 | -2.337% | 445,461 | +19.017% |
| 2025-08-14 | 16.03 | 16.36 | 15.80 | 15.83 | -1.616% | 292,713 | +16.235% |
| 2025-08-13 | 16.00 | 16.43 | 15.78 | 16.09 | +0.562% | 287,563 | +14.357% |
| 2025-08-12 | 16.26 | 16.54 | 15.42 | 16.00 | -1.780% | 353,901 | +15.000% |
| 2025-08-11 | 16.11 | 16.60 | 15.97 | 16.29 | +0.742% | 296,905 | +12.953% |
| 2025-08-08 | 16.01 | 16.26 | 15.27 | 16.17 | +0.497% | 297,750 | +13.791% |
| 2025-08-07 | 18.49 | 18.91 | 15.64 | 16.09 | -19.308% | 419,529 | +14.357% |
| 2025-08-06 | 20.47 | 20.71 | 19.93 | 19.94 | -2.398% | 135,578 | -7.723% |
| 2025-08-05 | 20.89 | 20.93 | 20.17 | 20.43 | -1.304% | 167,531 | -9.936% |
| 2025-08-04 | 20.27 | 20.92 | 20.22 | 20.70 | +2.526% | 125,540 | -11.111% |
| 2025-08-01 | 20.05 | 20.41 | 19.88 | 20.19 | -0.640% | 173,699 | -8.866% |
| 2025-07-31 | 20.03 | 20.35 | 19.85 | 20.32 | +0.894% | 142,247 | -9.449% |
| 2025-07-30 | 20.15 | 20.57 | 19.98 | 20.14 | -0.149% | 129,413 | -8.640% |
| 2025-07-29 | 20.22 | 20.44 | 20.14 | 20.17 | +0.448% | 112,278 | -8.775% |
| 2025-07-28 | 19.87 | 20.23 | 19.83 | 20.08 | +1.057% | 170,656 | -8.367% |
| 2025-07-25 | 20.37 | 20.58 | 19.82 | 19.87 | -2.070% | 102,686 | -7.398% |
| 2025-07-24 | 20.60 | 20.77 | 20.29 | 20.29 | -1.743% | 123,074 | -9.315% |
| 2025-07-23 | 20.75 | 20.88 | 20.49 | 20.65 | -0.242% | 133,498 | -10.896% |
| 2025-07-22 | 20.92 | 21.00 | 20.58 | 20.70 | -1.803% | 176,388 | -11.111% |
| 2025-07-21 | 20.48 | 21.26 | 20.48 | 21.08 | +2.779% | 141,874 | -12.713% |
| 2025-07-18 | 20.36 | 20.78 | 20.29 | 20.51 | +0.885% | 171,607 | -10.288% |
| 2025-07-17 | 21.41 | 21.71 | 20.19 | 20.33 | -5.661% | 182,316 | -9.493% |
| 2025-07-16 | 21.60 | 21.73 | 21.12 | 21.55 | +0.186% | 227,903 | -14.617% |
| 2025-07-15 | 21.86 | 22.24 | 21.25 | 21.51 | -2.405% | 225,548 | -14.458% |
| 2025-07-14 | 21.69 | 22.41 | 21.51 | 22.04 | +1.333% | 224,416 | -16.515% |
| 2025-07-11 | 22.59 | 22.69 | 21.69 | 21.75 | -4.605% | 251,554 | -15.402% |
| 2025-07-10 | 23.27 | 23.32 | 22.55 | 22.80 | -2.439% | 217,029 | -19.298% |
| 2025-07-09 | 23.49 | 23.68 | 22.90 | 23.37 | -0.553% | 207,627 | -21.267% |
| 2025-07-08 | 24.97 | 24.97 | 23.19 | 23.50 | -5.962% | 267,570 | -21.702% |
| 2025-07-07 | 25.12 | 25.47 | 24.90 | 24.99 | -0.200% | 206,569 | -26.371% |
| 2025-07-03 | 24.72 | 25.04 | 24.09 | 25.04 | +1.582% | 151,777 | -26.518% |
| 2025-07-02 | 26.74 | 26.83 | 24.60 | 24.65 | -7.919% | 279,384 | -25.355% |
| 2025-07-01 | 26.90 | 27.07 | 25.99 | 26.77 | -0.409% | 246,068 | -31.266% |
| 2025-06-30 | 27.70 | 28.08 | 25.83 | 26.88 | -3.240% | 442,883 | -31.548% |
| 2025-06-27 | 26.99 | 27.95 | 26.66 | 27.78 | +3.003% | 1,512,264 | -33.765% |
| 2025-06-26 | 27.86 | 27.91 | 26.65 | 26.97 | -3.229% | 296,941 | -31.776% |
| 2025-06-25 | 27.89 | 28.47 | 27.50 | 27.87 | +2.238% | 239,012 | -33.979% |
| 2025-06-24 | 26.96 | 28.00 | 26.59 | 27.26 | +1.792% | 272,974 | -32.502% |
| 2025-06-23 | 25.98 | 27.16 | 25.66 | 26.78 | +3.079% | 294,628 | -31.292% |
| 2025-06-20 | 25.53 | 26.01 | 25.02 | 25.98 | +2.163% | 335,592 | -29.176% |
| 2025-06-18 | 25.34 | 25.61 | 25.01 | 25.43 | +0.953% | 206,059 | -27.645% |
| 2025-06-17 | 25.39 | 25.50 | 24.87 | 25.19 | -0.944% | 269,101 | -26.955% |
| 2025-06-16 | 25.17 | 25.63 | 24.79 | 25.43 | +2.088% | 304,274 | -27.645% |
| 2025-06-13 | 24.29 | 25.00 | 23.76 | 24.91 | +2.007% | 230,437 | -26.134% |
| 2025-06-12 | 23.93 | 24.47 | 23.39 | 24.42 | +1.920% | 176,816 | -24.652% |
| 2025-06-11 | 23.03 | 24.11 | 23.01 | 23.96 | +4.310% | 214,791 | -23.205% |
| 2025-06-10 | 22.85 | 23.25 | 22.44 | 22.97 | +1.100% | 182,934 | -19.896% |
| 2025-06-09 | 22.90 | 22.90 | 21.82 | 22.72 | -0.829% | 174,260 | -19.014% |
| 2025-06-06 | 22.72 | 23.00 | 22.23 | 22.91 | +0.970% | 127,343 | -19.686% |
| 2025-06-05 | 21.82 | 22.74 | 21.61 | 22.69 | +3.940% | 206,490 | -18.907% |
| 2025-06-04 | 21.82 | 22.06 | 21.34 | 21.83 | +0.738% | 195,052 | -15.712% |
| 2025-06-03 | 21.33 | 21.80 | 20.98 | 21.67 | +1.309% | 254,570 | -15.090% |
| 2025-06-02 | 21.22 | 21.90 | 20.73 | 21.39 | +1.183% | 285,213 | -13.978% |
| 2025-05-30 | 20.72 | 21.29 | 20.27 | 21.14 | +1.635% | 265,680 | -12.961% |
| 2025-05-29 | 20.29 | 20.84 | 20.00 | 20.80 | +2.818% | 156,243 | -11.538% |
| 2025-05-28 | 20.91 | 21.06 | 20.00 | 20.23 | 0.000% | 169,688 | -9.046% |