GNK
GENCO SHIPPING & TRADING LTD
stockNYSE
At CloseNov 13, 2026 3:59:48 PM EST
26.13USD-1.060%(-0.28)572,654
Pre-marketNov 13, 2026 8:03:30 AM EST
26.70USD+1.098%(+0.29)
After-hoursNov 13, 2026 4:10:30 PM EST
26.14USD+0.038%(+0.01)
GNK Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 26.50 | 26.54 | 25.97 | 26.14 | -1.022% | 572,654 | 0.000% |
| 2026-11-12 | 26.21 | 26.55 | 26.00 | 26.41 | +0.994% | 848,877 | -1.022% |
| 2026-11-11 | 26.50 | 26.79 | 26.08 | 26.15 | -0.153% | 649,062 | -0.038% |
| 2026-11-10 | 25.71 | 26.19 | 25.39 | 26.19 | +0.925% | 481,163 | -0.191% |
| 2026-11-09 | 26.44 | 26.50 | 25.71 | 25.95 | -0.192% | 479,212 | +0.732% |
| 2026-11-06 | 25.58 | 26.11 | 25.15 | 26.00 | +2.848% | 622,380 | +0.538% |
| 2026-11-05 | 24.92 | 26.04 | 24.90 | 25.28 | +2.307% | 889,124 | +3.402% |
| 2026-11-04 | 24.79 | 25.32 | 24.40 | 24.71 | -0.363% | 606,605 | +5.787% |
| 2026-11-03 | 24.88 | 25.13 | 24.62 | 24.80 | +0.162% | 426,998 | +5.403% |
| 2026-11-02 | 26.25 | 26.26 | 24.64 | 24.76 | -5.460% | 711,377 | +5.574% |
| 2026-10-30 | 26.25 | 26.32 | 25.90 | 26.19 | -1.763% | 325,801 | -0.191% |
| 2026-10-29 | 25.74 | 26.88 | 25.49 | 26.66 | +4.019% | 2,713,822 | -1.950% |
| 2026-10-28 | 26.02 | 26.36 | 25.36 | 25.63 | -0.039% | 440,442 | +1.990% |
| 2026-10-27 | 25.67 | 25.91 | 25.38 | 25.64 | 0.000% | 326,151 | +1.950% |
| 2026-10-26 | 25.89 | 25.96 | 25.33 | 25.64 | +0.039% | 293,382 | +1.950% |
| 2026-10-23 | 24.80 | 25.64 | 24.78 | 25.63 | +2.932% | 305,916 | +1.990% |
| 2026-10-22 | 25.02 | 25.32 | 24.85 | 24.90 | -1.775% | 306,754 | +4.980% |
| 2026-10-21 | 25.00 | 25.66 | 24.90 | 25.35 | +2.549% | 583,761 | +3.116% |
| 2026-10-20 | 24.36 | 24.90 | 24.32 | 24.72 | +1.063% | 381,688 | +5.744% |
| 2026-10-19 | 24.77 | 25.07 | 24.09 | 24.46 | -0.204% | 455,150 | +6.868% |
| 2026-10-16 | 25.14 | 25.19 | 24.47 | 24.51 | -1.685% | 592,156 | +6.650% |
| 2026-10-15 | 25.33 | 25.35 | 24.82 | 24.93 | -3.222% | 611,141 | +4.854% |
| 2026-10-14 | 26.30 | 26.31 | 25.28 | 25.76 | -2.976% | 514,645 | +1.475% |
| 2026-10-13 | 26.80 | 26.95 | 26.43 | 26.55 | -0.338% | 343,259 | -1.544% |
| 2026-10-12 | 26.73 | 27.19 | 26.59 | 26.64 | +0.528% | 339,657 | -1.877% |
| 2026-10-09 | 27.52 | 27.52 | 26.35 | 26.50 | -4.711% | 402,409 | -1.358% |
| 2026-10-08 | 27.40 | 27.91 | 27.10 | 27.81 | +2.620% | 388,923 | -6.005% |
| 2026-10-07 | 27.42 | 27.80 | 27.07 | 27.10 | -0.660% | 567,687 | -3.542% |
| 2026-10-06 | 27.42 | 27.72 | 26.85 | 27.28 | -1.159% | 779,505 | -4.179% |
| 2026-10-05 | 27.67 | 27.84 | 27.02 | 27.60 | -0.253% | 412,337 | -5.290% |
| 2026-10-02 | 27.11 | 27.67 | 26.77 | 27.67 | +1.653% | 290,915 | -5.529% |
| 2026-10-01 | 26.38 | 27.34 | 26.22 | 27.22 | +4.052% | 463,306 | -3.968% |
| 2026-09-30 | 26.33 | 26.71 | 26.04 | 26.16 | +0.693% | 445,323 | -0.076% |
| 2026-09-29 | 25.78 | 26.24 | 25.78 | 25.98 | +0.193% | 306,027 | +0.616% |
| 2026-09-28 | 26.11 | 26.30 | 25.68 | 25.93 | -0.613% | 247,722 | +0.810% |
| 2026-09-25 | 26.55 | 26.55 | 25.83 | 26.09 | -1.324% | 338,808 | +0.192% |
| 2026-09-24 | 26.50 | 26.83 | 26.16 | 26.44 | 0.000% | 424,088 | -1.135% |
| 2026-09-23 | 26.72 | 26.76 | 26.00 | 26.44 | -1.085% | 456,519 | -1.135% |
| 2026-09-22 | 27.29 | 27.39 | 26.68 | 26.73 | -3.953% | 591,716 | -2.207% |
| 2026-09-21 | 28.02 | 28.33 | 27.54 | 27.83 | -0.465% | 467,227 | -6.073% |
| 2026-09-18 | 28.05 | 28.11 | 27.64 | 27.96 | -0.498% | 1,202,806 | -6.509% |
| 2026-09-17 | 27.70 | 28.42 | 27.47 | 28.10 | +2.480% | 661,726 | -6.975% |
| 2026-09-16 | 28.10 | 28.14 | 27.29 | 27.42 | -2.489% | 596,741 | -4.668% |
| 2026-09-15 | 26.78 | 28.22 | 26.50 | 28.12 | +4.148% | 711,230 | -7.041% |
| 2026-09-14 | 26.40 | 27.04 | 26.07 | 27.00 | +0.634% | 654,607 | -3.185% |
| 2026-09-11 | 26.89 | 26.96 | 26.54 | 26.83 | +0.299% | 303,522 | -2.572% |
| 2026-09-10 | 27.16 | 27.26 | 26.54 | 26.75 | -1.437% | 429,527 | -2.280% |
| 2026-09-09 | 26.97 | 27.28 | 26.67 | 27.14 | +1.231% | 642,000 | -3.685% |
| 2026-09-08 | 27.25 | 27.25 | 26.22 | 26.81 | -3.038% | 2,486,407 | -2.499% |
| 2026-09-04 | 27.26 | 27.82 | 27.26 | 27.65 | +1.319% | 657,357 | -5.461% |
| 2026-09-03 | 27.10 | 27.52 | 26.89 | 27.29 | +1.074% | 645,912 | -4.214% |
| 2026-09-02 | 26.35 | 27.00 | 26.34 | 27.00 | +3.726% | 797,654 | -3.185% |
| 2026-09-01 | 26.15 | 26.45 | 25.88 | 26.03 | -0.762% | 630,314 | +0.423% |
| 2026-08-31 | 26.08 | 26.47 | 25.80 | 26.23 | +1.352% | 413,413 | -0.343% |
| 2026-08-28 | 25.95 | 26.25 | 25.42 | 25.88 | +0.271% | 332,487 | +1.005% |
| 2026-08-27 | 25.98 | 26.50 | 25.46 | 25.81 | -0.077% | 456,470 | +1.279% |
| 2026-08-26 | 26.79 | 27.00 | 25.43 | 25.83 | -5.454% | 497,480 | +1.200% |
| 2026-08-25 | 26.85 | 27.35 | 26.44 | 27.32 | +1.411% | 1,427,440 | -4.319% |
| 2026-08-24 | 26.72 | 27.71 | 26.36 | 26.94 | +1.584% | 1,460,545 | -2.970% |
| 2026-08-21 | 26.24 | 27.76 | 26.13 | 26.52 | +1.648% | 1,427,746 | -1.433% |
| 2026-08-20 | 26.28 | 26.33 | 25.80 | 26.09 | -0.420% | 403,695 | +0.192% |
| 2026-08-19 | 26.31 | 26.50 | 25.84 | 26.20 | +0.576% | 459,990 | -0.229% |
| 2026-08-18 | 26.14 | 26.14 | 25.52 | 26.05 | -0.648% | 444,162 | +0.345% |
| 2026-08-17 | 25.55 | 26.53 | 25.41 | 26.22 | -0.456% | 470,888 | -0.305% |
| 2026-08-14 | 26.00 | 26.38 | 25.82 | 26.34 | +1.347% | 343,463 | -0.759% |
| 2026-08-13 | 25.50 | 26.08 | 25.48 | 25.99 | +2.890% | 386,974 | +0.577% |
| 2026-08-12 | 24.75 | 25.45 | 24.48 | 25.26 | +2.184% | 278,235 | +3.484% |
| 2026-08-11 | 25.02 | 25.07 | 24.32 | 24.72 | -1.357% | 423,118 | +5.744% |
| 2026-08-10 | 25.40 | 25.84 | 25.02 | 25.06 | -1.066% | 582,856 | +4.310% |
| 2026-08-07 | 25.12 | 25.75 | 24.48 | 25.33 | +0.796% | 407,264 | +3.198% |
| 2026-08-06 | 26.57 | 26.60 | 24.92 | 25.13 | -1.721% | 569,173 | +4.019% |
| 2026-08-05 | 26.13 | 26.35 | 25.55 | 25.57 | -1.540% | 405,689 | +2.229% |
| 2026-08-04 | 26.04 | 26.73 | 25.82 | 25.97 | -1.029% | 647,122 | +0.655% |
| 2026-08-03 | 25.82 | 26.50 | 25.42 | 26.24 | +2.741% | 414,873 | -0.381% |
| 2026-07-31 | 25.87 | 26.03 | 25.44 | 25.54 | -1.694% | 247,173 | +2.349% |
| 2026-07-30 | 25.43 | 26.02 | 25.32 | 25.98 | +3.013% | 256,261 | +0.616% |
| 2026-07-29 | 25.50 | 25.54 | 24.80 | 25.22 | -0.670% | 281,748 | +3.648% |
| 2026-07-28 | 25.04 | 25.44 | 24.83 | 25.39 | +1.196% | 275,255 | +2.954% |
| 2026-07-27 | 26.29 | 26.41 | 25.01 | 25.09 | -6.276% | 282,973 | +4.185% |
| 2026-07-24 | 25.88 | 26.80 | 25.71 | 26.77 | +3.961% | 232,220 | -2.353% |
| 2026-07-23 | 25.11 | 25.86 | 25.10 | 25.75 | +1.258% | 259,323 | +1.515% |
| 2026-07-22 | 25.47 | 25.47 | 25.12 | 25.43 | +0.276% | 187,394 | +2.792% |
| 2026-07-21 | 25.50 | 25.59 | 25.15 | 25.36 | +0.396% | 218,250 | +3.076% |
| 2026-07-20 | 24.38 | 25.38 | 24.38 | 25.26 | +4.726% | 263,332 | +3.484% |
| 2026-07-17 | 25.12 | 25.12 | 23.90 | 24.12 | -4.551% | 210,568 | +8.375% |
| 2026-07-16 | 25.00 | 25.44 | 25.00 | 25.27 | +0.397% | 163,376 | +3.443% |
| 2026-07-15 | 25.41 | 25.52 | 25.11 | 25.17 | -1.100% | 211,890 | +3.854% |
| 2026-07-14 | 25.45 | 25.64 | 24.75 | 25.45 | +0.394% | 283,926 | +2.711% |
| 2026-07-13 | 25.50 | 25.96 | 25.09 | 25.35 | -0.627% | 337,088 | +3.116% |
| 2026-07-10 | 24.53 | 25.55 | 24.43 | 25.51 | +4.936% | 264,718 | +2.470% |
| 2026-07-09 | 24.74 | 25.00 | 23.90 | 24.31 | -3.378% | 358,096 | +7.528% |
| 2026-07-08 | 25.05 | 25.78 | 24.80 | 25.16 | +0.519% | 345,343 | +3.895% |
| 2026-07-07 | 24.99 | 25.09 | 24.77 | 25.03 | +0.200% | 229,523 | +4.435% |
| 2026-07-06 | 24.53 | 25.10 | 24.53 | 24.98 | +1.959% | 214,662 | +4.644% |
| 2026-07-02 | 24.99 | 25.11 | 24.27 | 24.50 | -0.649% | 260,408 | +6.694% |
| 2026-07-01 | 24.74 | 25.19 | 24.58 | 24.66 | -0.484% | 206,065 | +6.002% |
| 2026-06-30 | 24.22 | 24.84 | 24.11 | 24.78 | +1.599% | 217,483 | +5.488% |
| 2026-06-29 | 23.73 | 24.42 | 23.73 | 24.39 | +3.479% | 249,214 | +7.175% |
| 2026-06-26 | 23.35 | 23.80 | 22.93 | 23.57 | +0.512% | 865,759 | +10.904% |
| 2026-06-25 | 23.96 | 24.13 | 23.29 | 23.45 | -2.939% | 257,108 | +11.471% |
| 2026-06-24 | 24.53 | 24.76 | 24.06 | 24.16 | -2.777% | 470,458 | +8.195% |
| 2026-06-23 | 23.59 | 25.27 | 23.59 | 24.85 | +5.431% | 509,696 | +5.191% |
| 2026-06-22 | 23.46 | 23.79 | 23.46 | 23.57 | -0.465% | 378,279 | +10.904% |
| 2026-06-18 | 23.41 | 24.45 | 23.41 | 23.68 | +1.500% | 778,030 | +10.389% |
| 2026-06-17 | 24.11 | 24.21 | 23.22 | 23.33 | -0.766% | 429,572 | +12.045% |
| 2026-06-16 | 23.98 | 24.11 | 23.42 | 23.51 | -1.094% | 247,794 | +11.187% |
| 2026-06-15 | 24.00 | 24.02 | 23.67 | 23.77 | -1.205% | 260,229 | +9.971% |
| 2026-06-12 | 23.84 | 24.14 | 23.74 | 24.06 | +1.562% | 253,443 | +8.645% |
| 2026-06-11 | 23.83 | 23.90 | 23.59 | 23.69 | +0.809% | 352,832 | +10.342% |
| 2026-06-10 | 23.93 | 24.01 | 23.37 | 23.50 | -1.550% | 334,763 | +11.234% |
| 2026-06-09 | 24.30 | 24.39 | 23.77 | 23.87 | -0.624% | 343,701 | +9.510% |
| 2026-06-08 | 24.84 | 24.84 | 23.93 | 24.02 | -2.714% | 258,421 | +8.826% |
| 2026-06-05 | 23.96 | 25.02 | 23.96 | 24.69 | +2.491% | 277,483 | +5.873% |
| 2026-06-04 | 24.23 | 24.39 | 24.02 | 24.09 | +0.417% | 294,373 | +8.510% |
| 2026-06-03 | 24.01 | 24.11 | 23.82 | 23.99 | -0.704% | 324,480 | +8.962% |
| 2026-06-02 | 24.17 | 24.45 | 24.02 | 24.16 | -0.041% | 256,936 | +8.195% |
| 2026-06-01 | 24.00 | 24.27 | 23.86 | 24.17 | +0.457% | 218,099 | +8.151% |
| 2026-05-29 | 23.99 | 24.33 | 23.73 | 24.06 | -0.125% | 321,996 | +8.645% |
| 2026-05-28 | 23.50 | 24.29 | 23.45 | 24.09 | +3.302% | 248,582 | +8.510% |
| 2026-05-27 | 24.00 | 24.00 | 23.31 | 23.32 | -1.186% | 387,178 | +12.093% |
| 2026-05-26 | 23.52 | 23.80 | 23.35 | 23.60 | +0.898% | 511,556 | +10.763% |
| 2026-05-22 | 24.00 | 24.00 | 23.34 | 23.39 | -3.107% | 275,163 | +11.757% |
| 2026-05-21 | 24.09 | 24.37 | 23.56 | 24.14 | +0.166% | 494,126 | +8.285% |
| 2026-05-20 | 23.75 | 24.52 | 23.75 | 24.10 | +1.688% | 563,645 | +8.465% |
| 2026-05-19 | 24.17 | 24.36 | 23.47 | 23.70 | -2.948% | 467,398 | +10.295% |
| 2026-05-18 | 23.83 | 24.69 | 23.83 | 24.42 | -0.853% | 341,461 | +7.043% |
| 2026-05-15 | 24.50 | 25.13 | 24.35 | 24.63 | -0.685% | 575,614 | +6.131% |
| 2026-05-14 | 25.25 | 25.47 | 24.57 | 24.80 | -2.669% | 563,136 | +5.403% |
| 2026-05-13 | 26.85 | 26.95 | 25.40 | 25.48 | -5.908% | 481,978 | +2.590% |
| 2026-05-12 | 26.32 | 27.25 | 25.73 | 27.08 | +3.241% | 355,075 | -3.471% |
| 2026-05-11 | 26.00 | 26.62 | 25.86 | 26.23 | +1.235% | 289,946 | -0.343% |
| 2026-05-08 | 25.49 | 26.00 | 25.30 | 25.91 | +2.655% | 209,857 | +0.888% |
| 2026-05-07 | 25.96 | 26.15 | 25.12 | 25.24 | -1.020% | 272,876 | +3.566% |
| 2026-05-06 | 25.13 | 25.62 | 24.90 | 25.50 | +1.150% | 400,931 | +2.510% |
| 2026-05-05 | 24.37 | 25.66 | 24.30 | 25.21 | +5.129% | 651,109 | +3.689% |
| 2026-05-04 | 24.58 | 24.64 | 23.82 | 23.98 | -2.242% | 244,586 | +9.008% |
| 2026-05-01 | 24.38 | 24.64 | 24.11 | 24.53 | +1.196% | 159,077 | +6.563% |
| 2026-04-30 | 24.41 | 24.74 | 24.11 | 24.24 | -0.370% | 219,871 | +7.838% |
| 2026-04-29 | 24.09 | 24.45 | 23.95 | 24.33 | -0.082% | 151,873 | +7.439% |
| 2026-04-28 | 23.94 | 24.43 | 23.68 | 24.35 | +2.526% | 273,097 | +7.351% |
| 2026-04-27 | 23.53 | 23.91 | 23.52 | 23.75 | +0.978% | 216,781 | +10.063% |
| 2026-04-24 | 23.42 | 23.77 | 23.35 | 23.52 | +0.599% | 245,248 | +11.139% |
| 2026-04-23 | 23.76 | 24.07 | 23.34 | 23.38 | -1.433% | 241,197 | +11.805% |
| 2026-04-22 | 22.92 | 23.72 | 22.58 | 23.72 | +3.265% | 356,308 | +10.202% |
| 2026-04-21 | 24.33 | 24.39 | 22.77 | 22.97 | -5.004% | 311,863 | +13.801% |
| 2026-04-20 | 24.26 | 24.75 | 23.86 | 24.18 | -1.145% | 298,163 | +8.106% |
| 2026-04-17 | 24.00 | 24.48 | 23.93 | 24.46 | +2.515% | 486,122 | +6.868% |
| 2026-04-16 | 23.90 | 23.96 | 23.33 | 23.86 | -1.283% | 211,695 | +9.556% |
| 2026-04-15 | 24.07 | 24.25 | 23.73 | 24.17 | +1.469% | 268,381 | +8.151% |
| 2026-04-14 | 23.96 | 24.12 | 23.77 | 23.82 | -0.543% | 372,163 | +9.740% |
| 2026-04-13 | 23.28 | 23.95 | 23.27 | 23.95 | +2.790% | 335,572 | +9.144% |
| 2026-04-10 | 23.14 | 23.40 | 22.66 | 23.30 | +1.128% | 301,051 | +12.189% |
| 2026-04-09 | 24.30 | 24.30 | 22.85 | 23.04 | -5.263% | 314,008 | +13.455% |
| 2026-04-08 | 23.89 | 24.35 | 23.58 | 24.32 | +3.622% | 274,137 | +7.484% |
| 2026-04-07 | 23.91 | 24.05 | 23.15 | 23.47 | -1.963% | 307,220 | +11.376% |
| 2026-04-06 | 23.94 | 24.00 | 23.56 | 23.94 | -0.993% | 228,098 | +9.190% |
| 2026-04-02 | 23.13 | 24.18 | 22.81 | 24.18 | +4.134% | 371,901 | +8.106% |
| 2026-04-01 | 22.47 | 23.28 | 22.47 | 23.22 | +2.971% | 221,207 | +12.575% |
| 2026-03-31 | 22.23 | 22.56 | 21.96 | 22.55 | +1.760% | 320,704 | +15.920% |
| 2026-03-30 | 22.49 | 22.57 | 22.00 | 22.16 | -0.806% | 208,001 | +17.960% |
| 2026-03-27 | 22.35 | 22.87 | 22.20 | 22.34 | -1.412% | 200,639 | +17.010% |
| 2026-03-26 | 22.69 | 23.07 | 22.59 | 22.66 | -0.264% | 271,706 | +15.357% |
| 2026-03-25 | 23.00 | 23.03 | 22.53 | 22.72 | -1.217% | 218,409 | +15.053% |
| 2026-03-24 | 22.34 | 23.06 | 22.33 | 23.00 | +3.324% | 232,668 | +13.652% |
| 2026-03-23 | 21.80 | 22.44 | 21.67 | 22.26 | +3.056% | 743,658 | +17.430% |
| 2026-03-20 | 22.73 | 22.73 | 21.42 | 21.60 | -4.170% | 798,431 | +21.019% |
| 2026-03-19 | 22.10 | 22.62 | 22.04 | 22.54 | -1.010% | 378,443 | +15.972% |
| 2026-03-18 | 22.08 | 23.23 | 21.91 | 22.77 | +3.453% | 785,720 | +14.800% |
| 2026-03-17 | 21.47 | 22.02 | 21.40 | 22.01 | +3.625% | 466,709 | +18.764% |
| 2026-03-16 | 20.31 | 21.26 | 20.16 | 21.24 | +7.490% | 630,298 | +23.070% |
| 2026-03-13 | 19.63 | 20.00 | 19.15 | 19.76 | -0.051% | 812,395 | +32.287% |
| 2026-03-12 | 20.71 | 20.81 | 19.74 | 19.77 | -6.036% | 734,890 | +32.221% |
| 2026-03-11 | 21.45 | 21.61 | 20.48 | 21.04 | -5.097% | 761,655 | +24.240% |
| 2026-03-10 | 21.81 | 22.84 | 21.81 | 22.17 | +2.782% | 876,369 | +17.907% |
| 2026-03-09 | 22.02 | 22.20 | 21.33 | 21.57 | -2.838% | 1,179,687 | +21.187% |
| 2026-03-06 | 22.34 | 22.40 | 21.57 | 22.20 | -4.145% | 891,349 | +17.748% |
| 2026-03-05 | 23.92 | 23.92 | 22.83 | 23.16 | -4.099% | 458,891 | +12.867% |
| 2026-03-04 | 23.89 | 24.21 | 23.39 | 24.15 | +0.709% | 476,665 | +8.240% |
| 2026-03-03 | 24.00 | 24.28 | 23.37 | 23.98 | -1.922% | 492,377 | +9.008% |
| 2026-03-02 | 24.15 | 24.81 | 23.65 | 24.45 | +1.663% | 876,507 | +6.912% |
| 2026-02-27 | 23.60 | 24.09 | 23.42 | 24.05 | +2.428% | 444,106 | +8.690% |
| 2026-02-26 | 23.62 | 23.94 | 23.41 | 23.48 | -0.508% | 511,643 | +11.329% |
| 2026-02-25 | 23.76 | 23.98 | 23.33 | 23.60 | -0.632% | 467,052 | +10.763% |
| 2026-02-24 | 23.69 | 24.05 | 23.48 | 23.75 | +0.508% | 635,425 | +10.063% |
| 2026-02-23 | 23.66 | 24.10 | 23.19 | 23.63 | -1.377% | 885,608 | +10.622% |
| 2026-02-20 | 23.33 | 24.11 | 23.33 | 23.96 | +1.741% | 505,478 | +9.098% |
| 2026-02-19 | 22.81 | 23.90 | 22.56 | 23.55 | +0.727% | 720,227 | +10.998% |
| 2026-02-18 | 22.75 | 23.68 | 22.55 | 23.38 | +3.727% | 796,887 | +11.805% |
| 2026-02-17 | 22.32 | 22.65 | 21.76 | 22.54 | +1.486% | 368,167 | +15.972% |
| 2026-02-13 | 21.48 | 22.27 | 21.34 | 22.21 | +3.206% | 256,866 | +17.695% |
| 2026-02-12 | 22.36 | 22.38 | 21.25 | 21.52 | -2.844% | 261,063 | +21.468% |
| 2026-02-11 | 21.89 | 22.24 | 21.67 | 22.15 | +3.071% | 297,275 | +18.014% |
| 2026-02-10 | 20.83 | 21.65 | 20.75 | 21.49 | +2.480% | 606,150 | +21.638% |
| 2026-02-09 | 20.67 | 20.98 | 20.49 | 20.97 | +0.963% | 221,600 | +24.654% |
| 2026-02-06 | 20.20 | 20.85 | 20.20 | 20.77 | +2.822% | 310,158 | +25.855% |
| 2026-02-05 | 19.93 | 20.29 | 19.67 | 20.20 | -0.049% | 321,107 | +29.406% |
| 2026-02-04 | 21.49 | 21.49 | 20.07 | 20.21 | -5.869% | 473,780 | +29.342% |
| 2026-02-03 | 21.40 | 21.49 | 21.06 | 21.47 | +0.656% | 418,206 | +21.751% |
| 2026-02-02 | 20.70 | 21.35 | 20.38 | 21.33 | +2.057% | 362,718 | +22.550% |
| 2026-01-30 | 20.51 | 21.05 | 20.51 | 20.90 | +0.723% | 330,502 | +25.072% |
| 2026-01-29 | 20.75 | 20.96 | 20.16 | 20.75 | +1.616% | 389,426 | +25.976% |
| 2026-01-28 | 20.50 | 20.64 | 20.30 | 20.42 | +0.393% | 325,145 | +28.012% |
| 2026-01-27 | 20.47 | 20.68 | 20.29 | 20.34 | +0.544% | 313,914 | +28.515% |
| 2026-01-26 | 20.10 | 20.40 | 19.82 | 20.23 | +1.302% | 290,066 | +29.214% |
| 2026-01-23 | 20.12 | 20.39 | 19.91 | 19.97 | -0.250% | 299,131 | +30.896% |
| 2026-01-22 | 19.99 | 20.34 | 19.58 | 20.02 | +0.301% | 329,544 | +30.569% |
| 2026-01-21 | 19.43 | 19.96 | 19.40 | 19.96 | +3.904% | 274,951 | +30.962% |
| 2026-01-20 | 19.13 | 19.31 | 18.80 | 19.21 | -0.724% | 319,581 | +36.075% |
| 2026-01-16 | 19.77 | 20.07 | 19.34 | 19.35 | -2.666% | 419,768 | +35.090% |
| 2026-01-15 | 19.40 | 19.93 | 19.16 | 19.88 | +1.429% | 469,389 | +31.489% |
| 2026-01-14 | 19.27 | 19.60 | 19.20 | 19.60 | +2.995% | 376,378 | +33.367% |
| 2026-01-13 | 18.80 | 19.30 | 18.80 | 19.03 | +1.170% | 291,553 | +37.362% |
| 2026-01-12 | 18.68 | 19.01 | 18.66 | 18.81 | +0.053% | 211,420 | +38.969% |
| 2026-01-09 | 19.60 | 19.63 | 18.67 | 18.80 | -4.326% | 307,442 | +39.043% |
| 2026-01-08 | 18.79 | 19.72 | 18.79 | 19.65 | +4.134% | 526,518 | +33.028% |
| 2026-01-07 | 18.85 | 18.92 | 18.65 | 18.87 | -0.106% | 329,946 | +38.527% |
| 2026-01-06 | 18.32 | 19.05 | 18.32 | 18.89 | +3.450% | 501,894 | +38.380% |
| 2026-01-05 | 18.63 | 18.75 | 18.26 | 18.26 | -0.976% | 343,308 | +43.154% |
| 2026-01-02 | 18.39 | 18.45 | 18.00 | 18.44 | +0.054% | 352,800 | +41.757% |
| 2025-12-31 | 18.50 | 18.55 | 18.39 | 18.43 | -0.054% | 194,393 | +41.834% |
| 2025-12-30 | 18.84 | 18.84 | 18.44 | 18.44 | -1.758% | 265,468 | +41.757% |
| 2025-12-29 | 18.65 | 18.90 | 18.63 | 18.77 | -0.106% | 353,563 | +39.265% |
| 2025-12-26 | 18.57 | 18.82 | 18.52 | 18.79 | +1.022% | 255,698 | +39.117% |
| 2025-12-24 | 18.51 | 18.75 | 18.51 | 18.60 | +0.162% | 171,361 | +40.538% |
| 2025-12-23 | 18.54 | 18.73 | 18.47 | 18.57 | -0.376% | 255,151 | +40.765% |
| 2025-12-22 | 18.41 | 18.77 | 18.35 | 18.64 | +2.025% | 279,507 | +40.236% |
| 2025-12-19 | 18.23 | 18.41 | 18.20 | 18.27 | -0.164% | 743,059 | +43.076% |
| 2025-12-18 | 18.35 | 18.35 | 18.11 | 18.30 | +0.274% | 321,849 | +42.842% |
| 2025-12-17 | 18.25 | 18.32 | 18.04 | 18.25 | +0.440% | 352,439 | +43.233% |
| 2025-12-16 | 18.07 | 18.28 | 18.00 | 18.17 | +0.331% | 308,614 | +43.864% |
| 2025-12-15 | 18.20 | 18.30 | 18.05 | 18.11 | -0.549% | 331,826 | +44.340% |
| 2025-12-12 | 18.44 | 18.45 | 18.19 | 18.21 | -1.194% | 371,668 | +43.548% |
| 2025-12-11 | 18.72 | 18.72 | 18.26 | 18.43 | -1.707% | 844,181 | +41.834% |
| 2025-12-10 | 18.66 | 18.98 | 18.65 | 18.75 | +0.107% | 656,790 | +39.413% |
| 2025-12-09 | 18.77 | 18.87 | 18.68 | 18.73 | -0.319% | 543,875 | +39.562% |
| 2025-12-08 | 19.32 | 19.45 | 18.73 | 18.79 | -2.743% | 604,869 | +39.117% |
| 2025-12-05 | 19.09 | 19.40 | 18.95 | 19.32 | +1.205% | 474,763 | +35.300% |
| 2025-12-04 | 19.24 | 19.25 | 18.98 | 19.09 | 0.000% | 456,700 | +36.930% |
| 2025-12-03 | 19.28 | 19.46 | 19.01 | 19.09 | +1.273% | 597,539 | +36.930% |
| 2025-12-02 | 18.65 | 18.90 | 18.64 | 18.85 | -0.159% | 395,677 | +38.674% |
| 2025-12-01 | 18.90 | 19.20 | 18.86 | 18.88 | -0.211% | 704,729 | +38.453% |
| 2025-11-28 | 18.85 | 19.04 | 18.83 | 18.92 | +0.425% | 476,792 | +38.161% |
| 2025-11-26 | 18.90 | 19.05 | 18.82 | 18.84 | -0.265% | 711,351 | +38.747% |
| 2025-11-25 | 19.13 | 19.24 | 18.89 | 18.89 | -1.563% | 900,452 | +38.380% |
| 2025-11-24 | 19.26 | 19.45 | 18.88 | 19.19 | +7.207% | 1,577,601 | +36.217% |
| 2025-11-21 | 17.49 | 17.91 | 17.49 | 17.90 | +2.814% | 410,907 | +46.034% |
| 2025-11-20 | 17.95 | 18.17 | 17.36 | 17.41 | -1.915% | 758,472 | +50.144% |
| 2025-11-19 | 17.51 | 17.82 | 17.50 | 17.75 | +0.567% | 372,343 | +47.268% |
| 2025-11-18 | 17.54 | 17.76 | 17.53 | 17.65 | +0.341% | 473,247 | +48.102% |
| 2025-11-17 | 17.44 | 17.74 | 17.28 | 17.59 | +0.171% | 385,474 | +48.607% |
| 2025-11-14 | 17.30 | 17.60 | 17.07 | 17.56 | +0.171% | 374,964 | +48.861% |
| 2025-11-13 | 17.62 | 17.93 | 17.50 | 17.53 | -1.072% | 454,868 | +49.116% |
| 2025-11-12 | 17.33 | 17.74 | 17.24 | 17.72 | +1.722% | 677,166 | +47.517% |
| 2025-11-11 | 17.67 | 17.72 | 17.37 | 17.42 | -1.303% | 448,522 | +50.057% |
| 2025-11-10 | 16.91 | 17.72 | 16.86 | 17.65 | +4.376% | 533,875 | +48.102% |
| 2025-11-07 | 16.90 | 16.94 | 16.42 | 16.91 | -0.236% | 668,462 | +54.583% |
| 2025-11-06 | 15.58 | 16.99 | 15.58 | 16.95 | +1.134% | 1,046,466 | +54.218% |
| 2025-11-05 | 16.60 | 16.96 | 16.52 | 16.76 | +1.761% | 414,811 | +55.967% |
| 2025-11-04 | 16.52 | 16.75 | 16.45 | 16.47 | -1.672% | 447,516 | +58.713% |
| 2025-11-03 | 16.92 | 17.04 | 16.65 | 16.75 | -1.702% | 350,378 | +56.060% |
| 2025-10-31 | 16.71 | 17.24 | 16.59 | 17.04 | +1.914% | 690,193 | +53.404% |
| 2025-10-30 | 16.42 | 16.85 | 16.35 | 16.72 | +0.844% | 345,321 | +56.340% |
| 2025-10-29 | 16.66 | 16.97 | 16.42 | 16.58 | +0.852% | 382,971 | +57.660% |
| 2025-10-28 | 16.25 | 16.61 | 16.25 | 16.44 | +0.983% | 331,347 | +59.002% |
| 2025-10-27 | 16.16 | 16.30 | 16.16 | 16.28 | +1.623% | 353,298 | +60.565% |
| 2025-10-24 | 16.09 | 16.27 | 15.89 | 16.02 | -0.866% | 332,238 | +63.171% |
| 2025-10-23 | 16.03 | 16.18 | 15.97 | 16.16 | +2.278% | 258,033 | +61.757% |
| 2025-10-22 | 15.71 | 15.82 | 15.59 | 15.80 | +0.637% | 404,512 | +65.443% |
| 2025-10-21 | 15.89 | 16.02 | 15.56 | 15.70 | -1.382% | 451,405 | +66.497% |
| 2025-10-20 | 16.05 | 16.35 | 15.86 | 15.92 | -1.850% | 436,257 | +64.196% |
| 2025-10-17 | 16.27 | 16.45 | 16.21 | 16.22 | -0.430% | 384,307 | +61.159% |
| 2025-10-16 | 16.33 | 16.64 | 16.16 | 16.29 | +0.246% | 433,433 | +60.467% |
| 2025-10-15 | 16.20 | 16.40 | 16.18 | 16.25 | +0.994% | 414,152 | +60.862% |
| 2025-10-14 | 15.80 | 16.18 | 15.78 | 16.09 | -0.124% | 485,906 | +62.461% |
| 2025-10-13 | 15.82 | 16.20 | 15.76 | 16.11 | +3.468% | 676,316 | +62.259% |
| 2025-10-10 | 16.06 | 16.30 | 15.55 | 15.57 | -5.119% | 767,745 | +67.887% |
| 2025-10-09 | 16.72 | 16.86 | 16.32 | 16.41 | -0.666% | 575,735 | +59.293% |
| 2025-10-08 | 17.22 | 17.22 | 16.52 | 16.52 | -4.065% | 631,380 | +58.232% |
| 2025-10-07 | 17.00 | 17.25 | 16.83 | 17.22 | +1.413% | 532,683 | +51.800% |
| 2025-10-06 | 17.16 | 17.20 | 16.92 | 16.98 | -1.394% | 457,076 | +53.946% |
| 2025-10-03 | 17.39 | 17.40 | 16.89 | 17.22 | -0.462% | 674,899 | +51.800% |
| 2025-10-02 | 17.91 | 17.94 | 17.16 | 17.30 | -2.973% | 556,541 | +51.098% |
| 2025-10-01 | 17.70 | 17.93 | 17.51 | 17.83 | +0.169% | 670,750 | +46.607% |
| 2025-09-30 | 17.80 | 18.02 | 17.67 | 17.80 | -0.780% | 383,001 | +46.854% |
| 2025-09-29 | 18.11 | 18.18 | 17.65 | 17.94 | -2.074% | 579,959 | +45.708% |
| 2025-09-26 | 18.75 | 18.75 | 18.26 | 18.32 | -0.919% | 485,834 | +42.686% |
| 2025-09-25 | 18.82 | 18.89 | 18.30 | 18.49 | -2.633% | 529,931 | +41.374% |
| 2025-09-24 | 19.40 | 19.60 | 18.98 | 18.99 | -1.402% | 488,488 | +37.651% |
| 2025-09-23 | 18.85 | 19.40 | 18.78 | 19.26 | +3.215% | 446,677 | +35.722% |
| 2025-09-22 | 18.62 | 18.83 | 18.49 | 18.66 | -0.267% | 873,871 | +40.086% |
| 2025-09-19 | 18.73 | 18.80 | 18.43 | 18.71 | -0.532% | 1,832,341 | +39.711% |
| 2025-09-18 | 18.68 | 18.89 | 18.51 | 18.81 | +1.402% | 426,870 | +38.969% |
| 2025-09-17 | 18.41 | 18.66 | 18.31 | 18.55 | +0.760% | 458,824 | +40.916% |
| 2025-09-16 | 18.27 | 18.45 | 17.94 | 18.41 | +0.987% | 788,097 | +41.988% |
| 2025-09-15 | 18.08 | 18.60 | 17.82 | 18.23 | +1.165% | 1,703,731 | +43.390% |
| 2025-09-12 | 17.76 | 18.23 | 17.73 | 18.02 | +1.464% | 491,007 | +45.061% |
| 2025-09-11 | 17.44 | 17.84 | 17.24 | 17.76 | -1.224% | 1,091,679 | +47.185% |
| 2025-09-10 | 17.84 | 17.98 | 17.66 | 17.98 | +0.111% | 641,944 | +45.384% |
| 2025-09-09 | 17.95 | 18.25 | 17.91 | 17.96 | -0.554% | 653,045 | +45.546% |
| 2025-09-08 | 17.95 | 18.18 | 17.83 | 18.06 | +1.461% | 679,296 | +44.740% |
| 2025-09-05 | 17.31 | 17.87 | 17.31 | 17.80 | +2.240% | 450,444 | +46.854% |
| 2025-09-04 | 17.25 | 17.48 | 17.20 | 17.41 | +1.162% | 588,807 | +50.144% |
| 2025-09-03 | 17.07 | 17.27 | 16.82 | 17.21 | +1.235% | 518,933 | +51.888% |
| 2025-09-02 | 16.76 | 17.12 | 16.70 | 17.00 | +0.950% | 620,150 | +53.765% |
| 2025-08-29 | 17.05 | 17.13 | 16.72 | 16.84 | -1.578% | 507,218 | +55.226% |
| 2025-08-28 | 17.12 | 17.18 | 16.96 | 17.11 | +0.470% | 386,967 | +52.776% |
| 2025-08-27 | 16.92 | 17.07 | 16.82 | 17.03 | -0.234% | 386,800 | +53.494% |
| 2025-08-26 | 16.94 | 17.11 | 16.86 | 17.07 | +0.946% | 566,313 | +53.134% |
| 2025-08-25 | 16.69 | 16.95 | 16.64 | 16.91 | +0.775% | 421,779 | +54.583% |
| 2025-08-22 | 16.52 | 16.94 | 16.42 | 16.78 | +1.697% | 524,577 | +55.781% |
| 2025-08-21 | 16.12 | 16.56 | 16.11 | 16.50 | +2.612% | 601,909 | +58.424% |
| 2025-08-20 | 15.76 | 16.18 | 15.76 | 16.08 | +2.030% | 460,404 | +62.562% |
| 2025-08-19 | 16.29 | 16.31 | 15.69 | 15.76 | -3.254% | 602,091 | +65.863% |
| 2025-08-18 | 16.33 | 16.48 | 16.04 | 16.29 | -0.184% | 493,226 | +60.467% |
| 2025-08-15 | 16.52 | 16.67 | 16.30 | 16.32 | -1.031% | 979,795 | +60.172% |
| 2025-08-14 | 16.60 | 16.65 | 16.37 | 16.49 | -1.080% | 634,196 | +58.520% |
| 2025-08-13 | 16.53 | 16.80 | 16.44 | 16.67 | +1.214% | 582,420 | +56.809% |
| 2025-08-12 | 16.19 | 16.69 | 16.12 | 16.47 | +1.918% | 766,312 | +58.713% |
| 2025-08-11 | 16.08 | 16.19 | 15.85 | 16.16 | -0.554% | 526,449 | +61.757% |
| 2025-08-08 | 16.28 | 16.76 | 16.23 | 16.25 | +0.806% | 691,943 | +60.862% |
| 2025-08-07 | 16.00 | 16.61 | 15.60 | 16.12 | -3.876% | 899,903 | +62.159% |
| 2025-08-06 | 16.82 | 17.05 | 16.72 | 16.77 | -0.945% | 568,331 | +55.874% |
| 2025-08-05 | 16.30 | 17.02 | 16.30 | 16.93 | +4.057% | 676,372 | +54.400% |
| 2025-08-04 | 15.82 | 16.28 | 15.82 | 16.27 | +2.845% | 404,253 | +60.664% |
| 2025-08-01 | 15.90 | 15.96 | 15.51 | 15.82 | -0.691% | 490,482 | +65.234% |
| 2025-07-31 | 15.76 | 16.20 | 15.71 | 15.93 | +0.568% | 736,191 | +64.093% |
| 2025-07-30 | 16.00 | 16.26 | 15.73 | 15.84 | -1.493% | 586,620 | +65.025% |
| 2025-07-29 | 16.03 | 16.22 | 15.83 | 16.08 | -0.679% | 731,369 | +62.562% |
| 2025-07-28 | 16.17 | 16.41 | 16.04 | 16.19 | +0.124% | 560,102 | +61.458% |
| 2025-07-25 | 16.15 | 16.38 | 15.94 | 16.17 | -0.062% | 613,647 | +61.657% |
| 2025-07-24 | 16.19 | 16.36 | 16.02 | 16.18 | +0.310% | 545,981 | +61.557% |
| 2025-07-23 | 15.84 | 16.18 | 15.84 | 16.13 | +2.804% | 778,748 | +62.058% |
| 2025-07-22 | 15.34 | 15.75 | 15.32 | 15.69 | +3.564% | 569,870 | +66.603% |
| 2025-07-21 | 15.23 | 15.33 | 15.07 | 15.15 | -0.460% | 681,574 | +72.541% |
| 2025-07-18 | 15.18 | 15.75 | 14.99 | 15.22 | +1.467% | 1,728,779 | +71.748% |
| 2025-07-17 | 14.66 | 15.25 | 14.66 | 15.00 | +2.319% | 562,678 | +74.267% |
| 2025-07-16 | 14.55 | 14.88 | 14.45 | 14.66 | +0.687% | 1,338,388 | +78.308% |
| 2025-07-15 | 14.92 | 14.92 | 14.45 | 14.56 | -2.216% | 1,308,377 | +79.533% |
| 2025-07-14 | 14.93 | 15.15 | 14.74 | 14.89 | -1.391% | 746,662 | +75.554% |
| 2025-07-11 | 14.79 | 15.12 | 14.72 | 15.10 | +2.651% | 692,186 | +73.113% |
| 2025-07-10 | 14.01 | 14.89 | 14.01 | 14.71 | +5.827% | 896,484 | +77.702% |
| 2025-07-09 | 14.11 | 14.17 | 13.85 | 13.90 | -1.348% | 524,015 | +88.058% |
| 2025-07-08 | 14.11 | 14.30 | 13.93 | 14.09 | +0.859% | 525,396 | +85.522% |
| 2025-07-07 | 13.55 | 14.31 | 13.55 | 13.97 | +0.143% | 733,196 | +87.115% |
| 2025-07-03 | 13.72 | 14.02 | 13.69 | 13.95 | +1.087% | 405,151 | +87.384% |
| 2025-07-02 | 13.39 | 13.84 | 13.36 | 13.80 | +4.151% | 475,364 | +89.420% |
| 2025-07-01 | 13.09 | 13.46 | 12.98 | 13.25 | +1.377% | 671,605 | +97.283% |
| 2025-06-30 | 13.14 | 13.18 | 12.91 | 13.07 | -0.759% | 785,016 | +100.000% |
| 2025-06-27 | 13.30 | 13.47 | 13.08 | 13.17 | -0.604% | 951,554 | +98.481% |
| 2025-06-26 | 13.53 | 13.59 | 13.18 | 13.25 | -1.852% | 467,551 | +97.283% |
| 2025-06-25 | 13.04 | 13.66 | 13.00 | 13.50 | +3.290% | 922,062 | +93.630% |
| 2025-06-24 | 12.97 | 13.16 | 12.84 | 13.07 | +0.849% | 570,624 | +100.000% |
| 2025-06-23 | 13.26 | 13.36 | 12.91 | 12.96 | -1.893% | 848,290 | +101.698% |
| 2025-06-20 | 13.60 | 13.66 | 13.18 | 13.21 | -2.581% | 1,459,855 | +97.880% |
| 2025-06-18 | 13.70 | 13.74 | 13.55 | 13.56 | -1.166% | 574,897 | +92.773% |
| 2025-06-17 | 13.75 | 13.89 | 13.54 | 13.72 | -0.508% | 864,566 | +90.525% |
| 2025-06-16 | 14.03 | 14.18 | 13.77 | 13.79 | -2.337% | 752,146 | +89.558% |
| 2025-06-13 | 13.99 | 14.13 | 13.76 | 14.12 | +1.001% | 974,058 | +85.127% |
| 2025-06-12 | 13.91 | 14.00 | 13.73 | 13.98 | +0.576% | 980,990 | +86.981% |
| 2025-06-11 | 13.68 | 14.02 | 13.64 | 13.90 | +2.887% | 797,790 | +88.058% |
| 2025-06-10 | 13.56 | 13.64 | 13.37 | 13.51 | +0.074% | 561,037 | +93.486% |
| 2025-06-09 | 13.55 | 13.67 | 13.39 | 13.50 | +0.148% | 417,932 | +93.630% |
| 2025-06-06 | 13.52 | 13.62 | 13.31 | 13.48 | +0.898% | 339,215 | +93.917% |
| 2025-06-05 | 13.45 | 13.61 | 13.24 | 13.36 | 0.000% | 493,828 | +95.659% |
| 2025-06-04 | 13.25 | 13.47 | 13.25 | 13.36 | +1.520% | 817,441 | +95.659% |
| 2025-06-03 | 12.99 | 13.21 | 12.66 | 13.16 | +0.458% | 491,052 | +98.632% |
| 2025-06-02 | 13.22 | 13.22 | 12.95 | 13.10 | -1.057% | 598,399 | +99.542% |
| 2025-05-30 | 13.02 | 13.34 | 13.01 | 13.24 | +1.146% | 1,711,898 | +97.432% |
| 2025-05-29 | 13.20 | 13.45 | 12.91 | 13.09 | -0.229% | 1,191,758 | +99.694% |
| 2025-05-28 | 13.24 | 13.31 | 13.06 | 13.12 | 0.000% | 727,584 | +99.238% |