GRND
Grindr Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
13.47USD-4.975%(-0.70)3,369,632
Pre-marketOct 2, 2026 8:40:30 AM EDT
14.20USD+0.212%(+0.03)
After-hoursOct 2, 2026 4:37:30 PM EDT
13.63USD+1.225%(+0.16)
GRND Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.2100 | 14.30 | 13.4300 | 13.4300 | -5.222% | 3,369,632 | 0.000% |
| 2026-10-01 | 15.6750 | 15.95 | 13.5300 | 14.1700 | -8.166% | 4,679,628 | -5.222% |
| 2026-09-30 | 16.4100 | 16.41 | 15.1800 | 15.4300 | -4.280% | 2,044,700 | -12.962% |
| 2026-09-29 | 15.5400 | 16.15 | 15.5400 | 16.1200 | +3.267% | 1,620,611 | -16.687% |
| 2026-09-28 | 15.7000 | 15.89 | 15.5700 | 15.6100 | -1.015% | 1,100,435 | -13.965% |
| 2026-09-25 | 15.8300 | 16.05 | 15.6850 | 15.7700 | -0.630% | 1,412,685 | -14.838% |
| 2026-09-24 | 15.3800 | 15.90 | 15.3800 | 15.8700 | +2.785% | 1,547,986 | -15.375% |
| 2026-09-23 | 15.9300 | 15.93 | 15.4000 | 15.4400 | -3.258% | 1,321,584 | -13.018% |
| 2026-09-22 | 16.2700 | 16.30 | 15.7700 | 15.9600 | +0.441% | 1,546,229 | -15.852% |
| 2026-09-21 | 15.6500 | 15.99 | 15.5000 | 15.8900 | +3.182% | 1,363,156 | -15.481% |
| 2026-09-18 | 15.5900 | 15.72 | 15.3150 | 15.4000 | -0.324% | 2,329,192 | -12.792% |
| 2026-09-17 | 15.8900 | 15.89 | 15.2400 | 15.4500 | -0.515% | 1,413,382 | -13.074% |
| 2026-09-16 | 15.3200 | 15.84 | 15.3150 | 15.5300 | +1.173% | 1,818,666 | -13.522% |
| 2026-09-15 | 15.7400 | 15.74 | 15.1500 | 15.3500 | -2.416% | 849,284 | -12.508% |
| 2026-09-14 | 15.3000 | 15.73 | 15.3000 | 15.7300 | +2.945% | 1,238,669 | -14.622% |
| 2026-09-11 | 15.4300 | 15.52 | 15.2450 | 15.2800 | -0.650% | 752,429 | -12.107% |
| 2026-09-10 | 15.0400 | 15.46 | 14.9600 | 15.3800 | +3.014% | 1,305,616 | -12.679% |
| 2026-09-09 | 15.4400 | 15.44 | 14.7000 | 14.9300 | -3.428% | 1,980,948 | -10.047% |
| 2026-09-08 | 15.2500 | 15.63 | 14.9900 | 15.4600 | +1.377% | 1,316,253 | -13.131% |
| 2026-09-04 | 15.4300 | 15.53 | 15.1300 | 15.2500 | -2.618% | 1,119,953 | -11.934% |
| 2026-09-03 | 16.1000 | 16.10 | 15.5900 | 15.6600 | -0.064% | 542,077 | -14.240% |
| 2026-09-02 | 15.4900 | 15.71 | 15.4900 | 15.6700 | +0.901% | 673,500 | -14.295% |
| 2026-09-01 | 15.3900 | 15.68 | 15.3300 | 15.5300 | +0.323% | 982,473 | -13.522% |
| 2026-08-31 | 16.0000 | 16.00 | 15.2550 | 15.4800 | -0.706% | 1,421,220 | -13.243% |
| 2026-08-28 | 15.4800 | 15.89 | 15.4800 | 15.5900 | +1.564% | 923,103 | -13.855% |
| 2026-08-27 | 15.9300 | 15.96 | 15.3050 | 15.3500 | -2.787% | 1,213,054 | -12.508% |
| 2026-08-26 | 15.5000 | 15.88 | 15.5000 | 15.7900 | +0.637% | 1,097,044 | -14.946% |
| 2026-08-25 | 15.5700 | 15.91 | 15.4800 | 15.6900 | +0.706% | 1,336,245 | -14.404% |
| 2026-08-24 | 15.6000 | 15.98 | 15.5300 | 15.5800 | +0.322% | 951,569 | -13.800% |
| 2026-08-21 | 15.3400 | 15.92 | 15.2800 | 15.5300 | -0.830% | 1,041,522 | -13.522% |
| 2026-08-20 | 15.5100 | 15.84 | 15.4800 | 15.6600 | +0.449% | 1,277,080 | -14.240% |
| 2026-08-19 | 16.2000 | 16.20 | 15.4700 | 15.5900 | -2.318% | 1,200,089 | -13.855% |
| 2026-08-18 | 15.7800 | 16.00 | 15.6200 | 15.9600 | +0.949% | 1,554,633 | -15.852% |
| 2026-08-17 | 15.9800 | 15.99 | 15.4300 | 15.8100 | -1.249% | 1,344,886 | -15.054% |
| 2026-08-14 | 16.0000 | 16.35 | 15.8700 | 16.0100 | +1.651% | 1,395,713 | -16.115% |
| 2026-08-13 | 15.9300 | 16.03 | 15.3500 | 15.7500 | -0.756% | 2,342,525 | -14.730% |
| 2026-08-12 | 16.0750 | 16.14 | 15.4800 | 15.8700 | -2.218% | 2,522,297 | -15.375% |
| 2026-08-11 | 16.2300 | 16.54 | 15.9200 | 16.2300 | -0.734% | 1,590,090 | -17.252% |
| 2026-08-10 | 16.3300 | 17.23 | 16.2200 | 16.3500 | -1.387% | 1,957,715 | -17.859% |
| 2026-08-07 | 15.7950 | 16.86 | 15.1610 | 16.5800 | -3.324% | 3,009,865 | -18.999% |
| 2026-08-06 | 17.3600 | 17.68 | 17.1200 | 17.1500 | -3.543% | 1,983,169 | -21.691% |
| 2026-08-05 | 17.9000 | 17.99 | 17.5521 | 17.7800 | -0.892% | 1,820,410 | -24.466% |
| 2026-08-04 | 17.8500 | 18.27 | 17.7450 | 17.9400 | +0.223% | 1,850,847 | -25.139% |
| 2026-08-03 | 17.5000 | 18.50 | 17.5000 | 17.9000 | +3.230% | 2,145,503 | -24.972% |
| 2026-07-31 | 16.9400 | 17.36 | 16.6600 | 17.3400 | +2.301% | 1,615,267 | -22.549% |
| 2026-07-30 | 16.9400 | 17.41 | 16.7100 | 16.9500 | -1.511% | 1,814,423 | -20.767% |
| 2026-07-29 | 16.7200 | 17.22 | 16.7000 | 17.2100 | +3.675% | 1,545,254 | -21.964% |
| 2026-07-28 | 15.7200 | 16.66 | 15.6500 | 16.6000 | +7.235% | 1,845,695 | -19.096% |
| 2026-07-27 | 15.1900 | 15.71 | 15.1900 | 15.4800 | +4.242% | 2,222,322 | -13.243% |
| 2026-07-24 | 14.9900 | 15.14 | 14.7450 | 14.8500 | +1.020% | 1,291,040 | -9.562% |
| 2026-07-23 | 14.5000 | 14.83 | 14.1000 | 14.7000 | +1.379% | 1,520,217 | -8.639% |
| 2026-07-22 | 15.2500 | 15.35 | 14.3550 | 14.5000 | -3.974% | 1,816,626 | -7.379% |
| 2026-07-21 | 15.2100 | 15.66 | 14.8400 | 15.1000 | -3.019% | 1,538,823 | -11.060% |
| 2026-07-20 | 15.2400 | 15.73 | 15.2100 | 15.5700 | +2.031% | 971,015 | -13.744% |
| 2026-07-17 | 15.5100 | 15.53 | 14.9900 | 15.2600 | -3.173% | 1,661,301 | -11.992% |
| 2026-07-16 | 15.8000 | 16.12 | 15.7000 | 15.7600 | -0.127% | 1,244,434 | -14.784% |
| 2026-07-15 | 15.7500 | 15.94 | 15.6500 | 15.7800 | +0.895% | 1,443,685 | -14.892% |
| 2026-07-14 | 15.5000 | 15.71 | 15.1053 | 15.6400 | -0.064% | 1,432,130 | -14.130% |
| 2026-07-13 | 15.8600 | 15.98 | 15.5550 | 15.6500 | -0.255% | 1,111,013 | -14.185% |
| 2026-07-10 | 16.2500 | 16.25 | 15.6100 | 15.6900 | -1.938% | 1,466,192 | -14.404% |
| 2026-07-09 | 15.7600 | 16.16 | 15.5100 | 16.0000 | -0.125% | 1,939,254 | -16.063% |
| 2026-07-08 | 15.3000 | 16.27 | 15.3000 | 16.0200 | +2.758% | 3,227,989 | -16.167% |
| 2026-07-07 | 16.1900 | 16.36 | 15.5450 | 15.5900 | -2.073% | 1,658,333 | -13.855% |
| 2026-07-06 | 15.7000 | 16.35 | 15.4800 | 15.9200 | -0.872% | 1,599,714 | -15.641% |
| 2026-07-02 | 15.3500 | 16.23 | 15.2147 | 16.0600 | +2.358% | 1,657,838 | -16.376% |
| 2026-07-01 | 15.2800 | 16.36 | 15.2800 | 15.6900 | +9.186% | 4,333,159 | -14.404% |
| 2026-06-30 | 14.2800 | 14.66 | 14.1700 | 14.3700 | -0.485% | 903,393 | -6.541% |
| 2026-06-29 | 14.4000 | 14.98 | 14.3600 | 14.4400 | +0.697% | 1,878,309 | -6.994% |
| 2026-06-26 | 13.6300 | 14.46 | 13.5850 | 14.3400 | +5.752% | 2,515,495 | -6.346% |
| 2026-06-25 | 13.1400 | 13.81 | 13.0300 | 13.5600 | +2.883% | 1,636,631 | -0.959% |
| 2026-06-24 | 13.3200 | 13.64 | 13.0501 | 13.1800 | +0.304% | 1,027,100 | +1.897% |
| 2026-06-23 | 13.0500 | 13.54 | 12.9800 | 13.1400 | -0.076% | 1,423,611 | +2.207% |
| 2026-06-22 | 13.1300 | 13.26 | 12.9400 | 13.1500 | -1.498% | 1,448,638 | +2.129% |
| 2026-06-18 | 13.4300 | 13.50 | 12.9700 | 13.3500 | +0.527% | 1,986,200 | +0.599% |
| 2026-06-17 | 13.1700 | 13.50 | 12.9900 | 13.2800 | -0.599% | 1,405,579 | +1.130% |
| 2026-06-16 | 12.5900 | 13.49 | 12.4800 | 13.3600 | +5.780% | 3,142,769 | +0.524% |
| 2026-06-15 | 11.8100 | 12.70 | 11.8100 | 12.6300 | +8.505% | 2,239,337 | +6.334% |
| 2026-06-12 | 11.5800 | 11.85 | 11.4450 | 11.6400 | +1.482% | 1,410,250 | +15.378% |
| 2026-06-11 | 11.4900 | 12.06 | 11.2900 | 11.4700 | -0.950% | 2,102,006 | +17.088% |
| 2026-06-10 | 11.5500 | 11.68 | 11.2000 | 11.5800 | +1.757% | 1,561,009 | +15.976% |
| 2026-06-09 | 10.9800 | 11.41 | 10.9800 | 11.3800 | +3.080% | 1,273,760 | +18.014% |
| 2026-06-08 | 10.7400 | 11.16 | 10.5000 | 11.0400 | +1.284% | 1,410,364 | +21.649% |
| 2026-06-05 | 10.7200 | 11.03 | 10.7200 | 10.9000 | +1.869% | 2,028,901 | +23.211% |
| 2026-06-04 | 10.8300 | 11.18 | 10.3000 | 10.7000 | -1.835% | 1,760,665 | +25.514% |
| 2026-06-03 | 11.5800 | 11.58 | 10.7900 | 10.9000 | -6.917% | 3,035,728 | +23.211% |
| 2026-06-02 | 12.4100 | 12.48 | 11.6000 | 11.7100 | -7.211% | 2,386,849 | +14.688% |
| 2026-06-01 | 12.4600 | 12.78 | 12.3500 | 12.6200 | +0.960% | 1,253,695 | +6.418% |
| 2026-05-29 | 12.9500 | 12.97 | 12.3500 | 12.5000 | -3.101% | 1,778,028 | +7.440% |
| 2026-05-28 | 12.7500 | 13.07 | 12.6400 | 12.9000 | +1.335% | 1,632,249 | +4.109% |
| 2026-05-27 | 12.7400 | 12.96 | 12.5350 | 12.7300 | -0.625% | 1,030,047 | +5.499% |
| 2026-05-26 | 13.0000 | 13.21 | 12.7800 | 12.8100 | -1.081% | 1,829,529 | +4.840% |
| 2026-05-22 | 12.9900 | 13.19 | 12.8600 | 12.9500 | +0.935% | 972,485 | +3.707% |
| 2026-05-21 | 12.9700 | 13.05 | 12.8250 | 12.8300 | -2.136% | 1,234,896 | +4.677% |
| 2026-05-20 | 13.0600 | 13.32 | 12.9650 | 13.1100 | +0.153% | 1,440,425 | +2.441% |
| 2026-05-19 | 13.5900 | 13.61 | 13.0750 | 13.0900 | -4.453% | 1,620,843 | +2.597% |
| 2026-05-18 | 13.4500 | 13.90 | 13.4500 | 13.7000 | +2.239% | 1,249,106 | -1.971% |
| 2026-05-15 | 13.7050 | 13.93 | 13.3200 | 13.4000 | -3.249% | 2,308,889 | +0.224% |
| 2026-05-14 | 14.5600 | 14.62 | 13.8300 | 13.8500 | -5.202% | 1,407,855 | -3.032% |
| 2026-05-13 | 14.0000 | 14.64 | 13.7800 | 14.6100 | +3.691% | 2,241,855 | -8.077% |
| 2026-05-12 | 14.5500 | 14.77 | 13.9500 | 14.0900 | -3.028% | 1,520,304 | -4.684% |
| 2026-05-11 | 15.0800 | 15.08 | 14.2800 | 14.5300 | -3.711% | 2,396,964 | -7.571% |
| 2026-05-08 | 14.7600 | 15.18 | 13.9200 | 15.0900 | +9.269% | 5,925,077 | -11.001% |
| 2026-05-07 | 13.5100 | 13.93 | 13.5100 | 13.8100 | +2.372% | 1,860,827 | -2.752% |
| 2026-05-06 | 13.7300 | 13.76 | 13.2200 | 13.4900 | -2.175% | 1,925,477 | -0.445% |
| 2026-05-05 | 13.6700 | 13.98 | 13.5910 | 13.7900 | +1.026% | 1,063,760 | -2.611% |
| 2026-05-04 | 13.8400 | 13.99 | 13.4600 | 13.6500 | -0.943% | 968,091 | -1.612% |
| 2026-05-01 | 13.5100 | 13.79 | 13.3800 | 13.7800 | +3.067% | 1,043,264 | -2.540% |
| 2026-04-30 | 13.2200 | 13.51 | 13.0700 | 13.3700 | +0.602% | 733,457 | +0.449% |
| 2026-04-29 | 13.3700 | 13.47 | 13.2100 | 13.2900 | -1.116% | 867,743 | +1.053% |
| 2026-04-28 | 13.4300 | 13.55 | 13.0300 | 13.4400 | -0.812% | 887,943 | -0.074% |
| 2026-04-27 | 13.4100 | 13.90 | 13.4100 | 13.5500 | +0.519% | 926,790 | -0.886% |
| 2026-04-24 | 13.1100 | 13.54 | 12.9900 | 13.4800 | +3.058% | 1,027,712 | -0.371% |
| 2026-04-23 | 13.3000 | 13.30 | 12.9400 | 13.0800 | -2.751% | 588,568 | +2.676% |
| 2026-04-22 | 13.3600 | 13.52 | 13.2100 | 13.4500 | +1.204% | 660,749 | -0.149% |
| 2026-04-21 | 13.3500 | 13.50 | 13.2000 | 13.2900 | -0.524% | 852,168 | +1.053% |
| 2026-04-20 | 13.0000 | 13.37 | 13.0000 | 13.3600 | +1.289% | 700,902 | +0.524% |
| 2026-04-17 | 12.9600 | 13.28 | 12.5000 | 13.1900 | +1.932% | 1,277,454 | +1.820% |
| 2026-04-16 | 13.0700 | 13.20 | 12.8700 | 12.9400 | 0.000% | 1,791,770 | +3.787% |
| 2026-04-15 | 12.7400 | 13.19 | 12.6300 | 12.9400 | +2.373% | 1,746,316 | +3.787% |
| 2026-04-14 | 12.7150 | 12.82 | 12.5300 | 12.6400 | -0.315% | 986,102 | +6.250% |
| 2026-04-13 | 12.1500 | 12.75 | 11.9900 | 12.6800 | +4.967% | 1,317,576 | +5.915% |
| 2026-04-10 | 11.9900 | 12.11 | 11.8800 | 12.0800 | +0.751% | 1,097,796 | +11.175% |
| 2026-04-09 | 12.2200 | 12.28 | 11.8700 | 11.9900 | -2.202% | 1,011,229 | +12.010% |
| 2026-04-08 | 12.5900 | 12.59 | 12.2600 | 12.2600 | -0.244% | 776,679 | +9.543% |
| 2026-04-07 | 11.9400 | 12.31 | 11.8100 | 12.2900 | +2.673% | 1,058,433 | +9.276% |
| 2026-04-06 | 12.1700 | 12.34 | 11.9700 | 11.9700 | -1.481% | 994,981 | +12.197% |
| 2026-04-02 | 11.9800 | 12.22 | 11.7900 | 12.1500 | +1.674% | 997,698 | +10.535% |
| 2026-04-01 | 12.1700 | 12.21 | 11.7900 | 11.9500 | -1.158% | 1,297,856 | +12.385% |
| 2026-03-31 | 12.3800 | 12.53 | 12.0400 | 12.0900 | -1.946% | 1,405,676 | +11.084% |
| 2026-03-30 | 12.3000 | 12.48 | 12.0500 | 12.3300 | -0.884% | 1,524,116 | +8.921% |
| 2026-03-27 | 12.4800 | 12.69 | 12.2800 | 12.4400 | -1.191% | 1,473,159 | +7.958% |
| 2026-03-26 | 12.4200 | 12.90 | 12.2800 | 12.5900 | +1.369% | 1,309,181 | +6.672% |
| 2026-03-25 | 12.3200 | 12.46 | 12.1100 | 12.4200 | +2.815% | 1,527,382 | +8.132% |
| 2026-03-24 | 12.5552 | 12.60 | 11.9500 | 12.0800 | -4.430% | 1,268,707 | +11.175% |
| 2026-03-23 | 12.3800 | 12.84 | 12.1000 | 12.6400 | +0.717% | 1,293,409 | +6.250% |
| 2026-03-20 | 12.4900 | 12.65 | 12.3340 | 12.5500 | +0.240% | 1,352,332 | +7.012% |
| 2026-03-19 | 12.6900 | 12.74 | 12.3300 | 12.5200 | +0.321% | 1,015,279 | +7.268% |
| 2026-03-18 | 12.3700 | 12.65 | 12.3100 | 12.4800 | +0.080% | 994,271 | +7.612% |
| 2026-03-17 | 12.3400 | 12.70 | 12.3200 | 12.4700 | +1.053% | 917,373 | +7.698% |
| 2026-03-16 | 11.9500 | 12.51 | 11.8800 | 12.3400 | +3.437% | 1,683,718 | +8.833% |
| 2026-03-13 | 12.1800 | 12.35 | 11.9000 | 11.9300 | -1.972% | 848,987 | +12.573% |
| 2026-03-12 | 12.2200 | 12.35 | 11.8000 | 12.1700 | -0.328% | 1,486,395 | +10.353% |
| 2026-03-11 | 11.9500 | 12.26 | 11.7700 | 12.2100 | +2.519% | 2,220,700 | +9.992% |
| 2026-03-10 | 12.0000 | 12.06 | 11.7300 | 11.9100 | -0.584% | 1,315,041 | +12.762% |
| 2026-03-09 | 11.5300 | 12.05 | 11.4600 | 11.9800 | +3.187% | 2,334,781 | +12.104% |
| 2026-03-06 | 11.6500 | 11.70 | 11.4000 | 11.6100 | -0.172% | 1,504,050 | +15.676% |
| 2026-03-05 | 11.1800 | 11.72 | 11.1800 | 11.6300 | +3.470% | 1,117,939 | +15.477% |
| 2026-03-04 | 11.3100 | 11.45 | 11.1400 | 11.2400 | -0.707% | 1,044,359 | +19.484% |
| 2026-03-03 | 11.4000 | 11.46 | 10.7600 | 11.3200 | -1.651% | 1,678,926 | +18.640% |
| 2026-03-02 | 11.2700 | 11.75 | 11.0850 | 11.5100 | +1.142% | 1,776,979 | +16.681% |
| 2026-02-27 | 11.8200 | 11.85 | 10.9800 | 11.3800 | -2.818% | 2,636,144 | +18.014% |
| 2026-02-26 | 11.2500 | 11.81 | 11.1600 | 11.7100 | +4.741% | 2,602,642 | +14.688% |
| 2026-02-25 | 11.1800 | 11.45 | 11.0401 | 11.1800 | -0.622% | 1,748,533 | +20.125% |
| 2026-02-24 | 11.0100 | 11.41 | 10.9500 | 11.2500 | -0.089% | 1,264,507 | +19.378% |
| 2026-02-23 | 11.1700 | 11.57 | 11.1200 | 11.2600 | +0.178% | 2,062,127 | +19.272% |
| 2026-02-20 | 10.6700 | 11.24 | 10.6700 | 11.2400 | +3.309% | 1,749,774 | +19.484% |
| 2026-02-19 | 10.6700 | 10.95 | 10.4950 | 10.8800 | +1.493% | 1,980,996 | +23.437% |
| 2026-02-18 | 10.3200 | 10.81 | 10.2400 | 10.7200 | +2.879% | 1,868,729 | +25.280% |
| 2026-02-17 | 10.0100 | 10.42 | 9.9200 | 10.4200 | +3.373% | 1,140,429 | +28.887% |
| 2026-02-13 | 9.9600 | 10.20 | 9.9200 | 10.0800 | +2.335% | 937,782 | +33.234% |
| 2026-02-12 | 10.3600 | 10.38 | 9.8400 | 9.8500 | -4.831% | 1,459,187 | +36.345% |
| 2026-02-11 | 10.8000 | 10.81 | 10.1200 | 10.3500 | -3.810% | 1,161,222 | +29.758% |
| 2026-02-10 | 10.6200 | 10.91 | 10.4300 | 10.7600 | +2.379% | 1,485,637 | +24.814% |
| 2026-02-09 | 10.1800 | 10.74 | 10.0500 | 10.5100 | +2.737% | 1,389,251 | +27.783% |
| 2026-02-06 | 10.0000 | 10.24 | 9.7316 | 10.2300 | +3.125% | 2,840,862 | +31.281% |
| 2026-02-05 | 10.2800 | 10.30 | 9.8700 | 9.9200 | -3.689% | 2,761,258 | +35.383% |
| 2026-02-04 | 10.5200 | 10.55 | 9.9550 | 10.3000 | -1.811% | 2,839,299 | +30.388% |
| 2026-02-03 | 10.9000 | 11.04 | 10.4400 | 10.4900 | -4.636% | 3,371,904 | +28.027% |
| 2026-02-02 | 11.1800 | 11.33 | 10.9800 | 11.0000 | -2.827% | 1,803,490 | +22.091% |
| 2026-01-30 | 11.4200 | 11.57 | 11.1100 | 11.3200 | -2.245% | 1,939,463 | +18.640% |
| 2026-01-29 | 11.5100 | 11.61 | 11.3100 | 11.5800 | -0.344% | 1,387,989 | +15.976% |
| 2026-01-28 | 11.7800 | 12.01 | 11.6000 | 11.6200 | -0.938% | 1,004,632 | +15.577% |
| 2026-01-27 | 11.9100 | 11.95 | 11.5200 | 11.7300 | -2.005% | 1,778,807 | +14.493% |
| 2026-01-26 | 11.8600 | 12.04 | 11.8371 | 11.9700 | +0.167% | 1,334,390 | +12.197% |
| 2026-01-23 | 11.9600 | 12.04 | 11.6700 | 11.9500 | -0.250% | 1,169,043 | +12.385% |
| 2026-01-22 | 12.0000 | 12.13 | 11.8950 | 11.9800 | +0.335% | 1,066,600 | +12.104% |
| 2026-01-21 | 12.0800 | 12.25 | 11.9100 | 11.9400 | -0.913% | 1,665,273 | +12.479% |
| 2026-01-20 | 11.9900 | 12.28 | 11.8700 | 12.0500 | -0.741% | 1,706,043 | +11.452% |
| 2026-01-16 | 12.3500 | 12.37 | 12.0710 | 12.1400 | -2.254% | 1,268,930 | +10.626% |
| 2026-01-15 | 12.6700 | 12.69 | 12.3800 | 12.4200 | -2.205% | 988,857 | +8.132% |
| 2026-01-14 | 13.0600 | 13.06 | 12.6300 | 12.7000 | -3.495% | 1,583,371 | +5.748% |
| 2026-01-13 | 13.0900 | 13.28 | 13.0100 | 13.1600 | +0.305% | 808,819 | +2.052% |
| 2026-01-12 | 13.1500 | 13.29 | 13.0700 | 13.1200 | -0.756% | 1,101,541 | +2.363% |
| 2026-01-09 | 13.2200 | 13.34 | 13.0800 | 13.2200 | +0.152% | 1,624,426 | +1.589% |
| 2026-01-08 | 13.1800 | 13.28 | 12.9520 | 13.2000 | -0.227% | 895,623 | +1.742% |
| 2026-01-07 | 13.1400 | 13.28 | 12.8850 | 13.2300 | +0.532% | 815,408 | +1.512% |
| 2026-01-06 | 13.3400 | 13.37 | 12.8600 | 13.1600 | -0.829% | 1,347,672 | +2.052% |
| 2026-01-05 | 13.2900 | 13.59 | 13.2700 | 13.2700 | -0.301% | 1,225,780 | +1.206% |
| 2026-01-02 | 13.6600 | 13.78 | 13.2700 | 13.3100 | -1.699% | 1,311,138 | +0.902% |
| 2025-12-31 | 13.3350 | 13.56 | 13.2300 | 13.5400 | +0.969% | 1,182,334 | -0.812% |
| 2025-12-30 | 13.2400 | 13.50 | 13.2400 | 13.4100 | 0.000% | 1,147,539 | +0.149% |
| 2025-12-29 | 13.3500 | 13.50 | 13.3300 | 13.4100 | -0.593% | 944,414 | +0.149% |
| 2025-12-26 | 13.6000 | 13.62 | 13.4100 | 13.4900 | -1.100% | 987,384 | -0.445% |
| 2025-12-24 | 13.7500 | 13.82 | 13.5650 | 13.6400 | -1.231% | 465,677 | -1.540% |
| 2025-12-23 | 13.8200 | 14.03 | 13.7500 | 13.8100 | -0.576% | 1,174,824 | -2.752% |
| 2025-12-22 | 13.9400 | 14.24 | 13.7800 | 13.8900 | 0.000% | 1,050,823 | -3.312% |
| 2025-12-19 | 13.6900 | 13.91 | 13.6750 | 13.8900 | +1.461% | 1,773,509 | -3.312% |
| 2025-12-18 | 13.6900 | 13.85 | 13.5750 | 13.6900 | +0.736% | 1,697,653 | -1.899% |
| 2025-12-17 | 13.1800 | 13.82 | 13.1800 | 13.5900 | +1.570% | 1,742,369 | -1.177% |
| 2025-12-16 | 13.0500 | 13.40 | 12.9219 | 13.3800 | +2.294% | 792,086 | +0.374% |
| 2025-12-15 | 13.2000 | 13.23 | 12.8600 | 13.0800 | -1.506% | 1,137,427 | +2.676% |
| 2025-12-12 | 13.8500 | 13.88 | 13.2700 | 13.2800 | -3.768% | 1,308,973 | +1.130% |
| 2025-12-11 | 13.6200 | 13.94 | 13.5502 | 13.8000 | +0.730% | 1,274,098 | -2.681% |
| 2025-12-10 | 13.4500 | 13.88 | 13.4300 | 13.7000 | +2.086% | 1,479,566 | -1.971% |
| 2025-12-09 | 13.3900 | 13.54 | 13.2428 | 13.4200 | -0.666% | 896,219 | +0.075% |
| 2025-12-08 | 13.7700 | 13.80 | 13.5000 | 13.5100 | +0.148% | 961,169 | -0.592% |
| 2025-12-05 | 13.9400 | 13.99 | 13.4600 | 13.4900 | -1.027% | 1,293,325 | -0.445% |
| 2025-12-04 | 13.4700 | 13.63 | 13.2200 | 13.6300 | +0.888% | 1,224,816 | -1.467% |
| 2025-12-03 | 13.6200 | 13.71 | 13.1500 | 13.5100 | +3.923% | 2,039,381 | -0.592% |
| 2025-12-02 | 12.8400 | 13.04 | 12.7972 | 13.0000 | +1.167% | 1,005,833 | +3.308% |
| 2025-12-01 | 12.7000 | 13.01 | 12.6900 | 12.8500 | +0.156% | 1,329,680 | +4.514% |
| 2025-11-28 | 12.9400 | 13.06 | 12.7300 | 12.8300 | -0.850% | 960,797 | +4.677% |
| 2025-11-26 | 12.6700 | 13.08 | 12.6100 | 12.9400 | +2.617% | 1,832,410 | +3.787% |
| 2025-11-25 | 12.2500 | 12.76 | 12.1050 | 12.6100 | +3.701% | 2,313,496 | +6.503% |
| 2025-11-24 | 12.6700 | 12.77 | 11.8100 | 12.1600 | -12.139% | 5,518,676 | +10.444% |
| 2025-11-21 | 13.7900 | 14.01 | 13.6100 | 13.8400 | +0.801% | 1,004,908 | -2.962% |
| 2025-11-20 | 13.9800 | 14.13 | 13.6000 | 13.7300 | -0.579% | 1,107,880 | -2.185% |
| 2025-11-19 | 13.8300 | 13.88 | 13.6700 | 13.8100 | -0.933% | 977,843 | -2.752% |
| 2025-11-18 | 13.5500 | 14.17 | 13.4900 | 13.9400 | +0.505% | 2,262,549 | -3.659% |
| 2025-11-17 | 14.0000 | 14.21 | 13.6100 | 13.8700 | -0.999% | 1,272,376 | -3.172% |
| 2025-11-14 | 14.0900 | 14.32 | 13.8900 | 14.0100 | -2.573% | 1,881,914 | -4.140% |
| 2025-11-13 | 14.7200 | 14.72 | 14.3600 | 14.3800 | -2.706% | 1,235,735 | -6.606% |
| 2025-11-12 | 15.0900 | 15.17 | 14.5700 | 14.7800 | -2.119% | 1,740,253 | -9.134% |
| 2025-11-11 | 15.1000 | 15.33 | 14.8000 | 15.1000 | -0.461% | 1,977,922 | -11.060% |
| 2025-11-10 | 15.1000 | 15.44 | 15.0000 | 15.1700 | +0.530% | 2,135,966 | -11.470% |
| 2025-11-07 | 14.8100 | 15.59 | 14.3600 | 15.0900 | +11.038% | 3,688,194 | -11.001% |
| 2025-11-06 | 13.3100 | 13.77 | 13.0400 | 13.5900 | +3.033% | 3,925,578 | -1.177% |
| 2025-11-05 | 13.2000 | 13.59 | 13.0000 | 13.1900 | -0.076% | 1,543,683 | +1.820% |
| 2025-11-04 | 13.4100 | 13.67 | 13.2000 | 13.2000 | -3.650% | 1,300,358 | +1.742% |
| 2025-11-03 | 13.7000 | 13.90 | 13.5100 | 13.7000 | -1.154% | 1,372,430 | -1.971% |
| 2025-10-31 | 14.0000 | 14.21 | 13.8500 | 13.8600 | -0.216% | 1,621,272 | -3.102% |
| 2025-10-30 | 14.8000 | 14.80 | 13.8900 | 13.8900 | -6.528% | 2,145,620 | -3.312% |
| 2025-10-29 | 14.1100 | 14.89 | 13.9300 | 14.8600 | +5.765% | 2,341,502 | -9.623% |
| 2025-10-28 | 14.4200 | 14.84 | 14.0200 | 14.0500 | -1.885% | 2,538,629 | -4.413% |
| 2025-10-27 | 15.0900 | 15.20 | 14.1121 | 14.3200 | -4.914% | 4,345,046 | -6.215% |
| 2025-10-24 | 14.5500 | 16.22 | 14.4500 | 15.0600 | +18.863% | 11,484,293 | -10.823% |
| 2025-10-23 | 12.7500 | 12.84 | 12.6200 | 12.6700 | -0.938% | 1,335,370 | +5.998% |
| 2025-10-22 | 13.1300 | 13.13 | 12.6250 | 12.7900 | -2.885% | 1,537,961 | +5.004% |
| 2025-10-21 | 12.8300 | 13.40 | 12.7900 | 13.1700 | +2.490% | 3,089,274 | +1.974% |
| 2025-10-20 | 12.9800 | 13.15 | 12.7150 | 12.8500 | -0.849% | 2,435,141 | +4.514% |
| 2025-10-17 | 12.9100 | 13.82 | 12.8600 | 12.9600 | +1.807% | 4,815,492 | +3.627% |
| 2025-10-16 | 12.7400 | 13.06 | 12.5000 | 12.7300 | +0.079% | 2,526,969 | +5.499% |
| 2025-10-15 | 13.1100 | 13.46 | 12.6800 | 12.7200 | -0.157% | 4,210,318 | +5.582% |
| 2025-10-14 | 13.6000 | 13.65 | 11.8801 | 12.7400 | -3.776% | 7,537,751 | +5.416% |
| 2025-10-13 | 12.0800 | 13.83 | 11.8500 | 13.2400 | +10.702% | 10,000,520 | +1.435% |
| 2025-10-10 | 12.4900 | 12.54 | 11.7300 | 11.9600 | -3.079% | 3,414,106 | +12.291% |
| 2025-10-09 | 13.1400 | 13.19 | 12.3100 | 12.3400 | -6.160% | 2,337,162 | +8.833% |
| 2025-10-08 | 13.7500 | 13.79 | 13.1300 | 13.1500 | -4.224% | 1,864,756 | +2.129% |
| 2025-10-07 | 14.0900 | 14.13 | 13.5200 | 13.7300 | -2.624% | 2,621,277 | -2.185% |
| 2025-10-06 | 14.2500 | 14.40 | 13.9500 | 14.1000 | -0.283% | 1,908,496 | -4.752% |
| 2025-10-03 | 14.8600 | 14.90 | 14.0300 | 14.1400 | -4.201% | 1,870,225 | -5.021% |
| 2025-10-02 | 14.7500 | 14.81 | 14.4250 | 14.7600 | -0.806% | 2,105,355 | -9.011% |
| 2025-10-01 | 15.1500 | 15.27 | 14.8150 | 14.8800 | -0.932% | 1,476,145 | -9.745% |
| 2025-09-30 | 15.6400 | 15.83 | 15.0200 | 15.0200 | -4.514% | 1,327,838 | -10.586% |
| 2025-09-29 | 15.8400 | 15.95 | 15.6500 | 15.7300 | +0.064% | 1,581,688 | -14.622% |
| 2025-09-26 | 15.8800 | 16.19 | 15.7200 | 15.7200 | -0.254% | 2,248,593 | -14.567% |
| 2025-09-25 | 15.8300 | 15.94 | 15.5400 | 15.7600 | -1.191% | 1,914,511 | -14.784% |
| 2025-09-24 | 16.1000 | 16.40 | 15.9400 | 15.9500 | -0.561% | 1,599,823 | -15.799% |
| 2025-09-23 | 16.1500 | 16.51 | 15.9600 | 16.0400 | -0.435% | 1,842,441 | -16.272% |
| 2025-09-22 | 15.9600 | 16.13 | 15.7000 | 16.1100 | +0.750% | 1,860,849 | -16.636% |
| 2025-09-19 | 15.8900 | 16.21 | 15.8700 | 15.9900 | +0.820% | 3,493,179 | -16.010% |
| 2025-09-18 | 15.6400 | 15.97 | 15.5300 | 15.8600 | +2.059% | 2,118,314 | -15.322% |
| 2025-09-17 | 15.5800 | 15.66 | 15.3400 | 15.5400 | -1.208% | 1,263,438 | -13.578% |
| 2025-09-16 | 15.4500 | 15.78 | 15.3100 | 15.7300 | +1.746% | 2,338,510 | -14.622% |
| 2025-09-15 | 16.1900 | 16.35 | 15.3700 | 15.4600 | -3.796% | 1,850,423 | -13.131% |
| 2025-09-12 | 16.1700 | 16.36 | 15.9150 | 16.0700 | +0.375% | 2,369,973 | -16.428% |
| 2025-09-11 | 15.5700 | 16.01 | 15.5000 | 16.0100 | +3.692% | 1,561,379 | -16.115% |
| 2025-09-10 | 15.5600 | 15.83 | 15.3601 | 15.4400 | -1.279% | 1,864,160 | -13.018% |
| 2025-09-09 | 15.6100 | 15.76 | 14.6000 | 15.6400 | -0.255% | 2,659,554 | -14.130% |
| 2025-09-08 | 15.5600 | 16.03 | 15.4650 | 15.6800 | +2.484% | 2,506,333 | -14.349% |
| 2025-09-05 | 15.2900 | 15.36 | 15.0050 | 15.3000 | +1.257% | 1,389,558 | -12.222% |
| 2025-09-04 | 15.1400 | 15.55 | 15.0000 | 15.1100 | 0.000% | 1,659,378 | -11.118% |
| 2025-09-03 | 15.3500 | 15.42 | 15.0900 | 15.1100 | -1.177% | 1,914,931 | -11.118% |
| 2025-09-02 | 15.4600 | 15.48 | 15.0750 | 15.2900 | -2.238% | 1,385,613 | -12.165% |
| 2025-08-29 | 15.6600 | 15.72 | 15.4600 | 15.6400 | -0.382% | 1,348,207 | -14.130% |
| 2025-08-28 | 15.8000 | 15.98 | 15.6000 | 15.7000 | +0.835% | 1,421,038 | -14.459% |
| 2025-08-27 | 15.9300 | 15.99 | 15.5500 | 15.5700 | -1.952% | 1,077,106 | -13.744% |
| 2025-08-26 | 15.7100 | 16.11 | 15.7100 | 15.8800 | +1.730% | 1,956,209 | -15.428% |
| 2025-08-25 | 15.8200 | 15.94 | 15.5450 | 15.6100 | -1.140% | 1,995,754 | -13.965% |
| 2025-08-22 | 15.7700 | 15.92 | 15.4600 | 15.7900 | +0.318% | 2,042,986 | -14.946% |
| 2025-08-21 | 15.7000 | 15.83 | 15.5600 | 15.7400 | -0.253% | 1,567,633 | -14.676% |
| 2025-08-20 | 15.9600 | 16.02 | 15.5150 | 15.7800 | -1.190% | 2,273,259 | -14.892% |
| 2025-08-19 | 16.6800 | 16.73 | 15.8200 | 15.9700 | -4.084% | 1,846,821 | -15.905% |
| 2025-08-18 | 16.6800 | 17.01 | 16.5250 | 16.6500 | +0.483% | 2,267,858 | -19.339% |
| 2025-08-15 | 16.2700 | 16.78 | 16.1800 | 16.5700 | +1.470% | 2,278,585 | -18.950% |
| 2025-08-14 | 16.2700 | 16.59 | 16.1500 | 16.3300 | +0.369% | 2,472,148 | -17.759% |
| 2025-08-13 | 16.4600 | 16.75 | 15.9350 | 16.2700 | -1.034% | 2,368,067 | -17.455% |
| 2025-08-12 | 16.8850 | 16.91 | 16.2700 | 16.4400 | -2.952% | 3,098,312 | -18.309% |
| 2025-08-11 | 15.7100 | 17.32 | 15.7000 | 16.9400 | +7.967% | 3,647,134 | -20.720% |
| 2025-08-08 | 14.9600 | 16.52 | 14.7500 | 15.6900 | -12.297% | 6,528,207 | -14.404% |
| 2025-08-07 | 18.5600 | 18.69 | 17.8000 | 17.8900 | -4.024% | 2,824,976 | -24.930% |
| 2025-08-06 | 17.8500 | 18.66 | 17.7500 | 18.6400 | +4.896% | 2,408,509 | -27.951% |
| 2025-08-05 | 17.6000 | 17.93 | 17.5500 | 17.7700 | +0.056% | 1,925,373 | -24.423% |
| 2025-08-04 | 17.4600 | 17.92 | 17.4200 | 17.7600 | +2.304% | 1,973,780 | -24.381% |
| 2025-08-01 | 17.1900 | 17.50 | 16.9500 | 17.3600 | -0.686% | 2,344,855 | -22.638% |
| 2025-07-31 | 17.9500 | 18.05 | 17.3302 | 17.4800 | -2.182% | 1,507,721 | -23.169% |
| 2025-07-30 | 17.6800 | 17.96 | 17.6200 | 17.8700 | +1.304% | 1,314,679 | -24.846% |
| 2025-07-29 | 17.9000 | 18.00 | 17.4100 | 17.6400 | -1.176% | 1,729,568 | -23.866% |
| 2025-07-28 | 18.4800 | 18.67 | 17.6500 | 17.8500 | -2.406% | 1,818,567 | -24.762% |
| 2025-07-25 | 19.1300 | 19.20 | 18.1400 | 18.2900 | -4.491% | 2,467,752 | -26.572% |
| 2025-07-24 | 19.3100 | 19.58 | 19.1000 | 19.1500 | -0.052% | 1,030,774 | -29.869% |
| 2025-07-23 | 19.2700 | 19.62 | 18.9600 | 19.1600 | -1.895% | 1,635,207 | -29.906% |
| 2025-07-22 | 19.8600 | 20.10 | 19.3550 | 19.5300 | -1.711% | 1,581,606 | -31.234% |
| 2025-07-21 | 19.9300 | 20.08 | 19.6600 | 19.8700 | -0.201% | 1,636,620 | -32.411% |
| 2025-07-18 | 20.1700 | 20.44 | 19.9100 | 19.9100 | -0.150% | 1,988,391 | -32.546% |
| 2025-07-17 | 21.1600 | 21.28 | 19.6500 | 19.9400 | -5.899% | 2,690,083 | -32.648% |
| 2025-07-16 | 21.9600 | 22.05 | 21.1600 | 21.1900 | -3.109% | 1,841,899 | -36.621% |
| 2025-07-15 | 21.7900 | 22.31 | 21.6800 | 21.8700 | +0.137% | 855,058 | -38.592% |
| 2025-07-14 | 21.2600 | 21.85 | 21.0200 | 21.8400 | +3.165% | 1,525,634 | -38.507% |
| 2025-07-11 | 21.3600 | 21.55 | 20.9800 | 21.1700 | -0.610% | 1,267,451 | -36.561% |
| 2025-07-10 | 22.3800 | 22.49 | 21.2800 | 21.3000 | -5.249% | 1,954,888 | -36.948% |
| 2025-07-09 | 22.1700 | 22.64 | 21.8000 | 22.4800 | +1.582% | 1,547,977 | -40.258% |
| 2025-07-08 | 22.1800 | 22.18 | 21.5200 | 22.1300 | -0.045% | 1,407,680 | -39.313% |
| 2025-07-07 | 22.5000 | 22.58 | 22.0000 | 22.1400 | -1.731% | 1,372,858 | -39.341% |
| 2025-07-03 | 22.2200 | 22.73 | 22.2200 | 22.5300 | +1.624% | 869,983 | -40.391% |
| 2025-07-02 | 21.7200 | 22.22 | 21.6200 | 22.1700 | +1.465% | 2,063,437 | -39.423% |
| 2025-07-01 | 22.4900 | 22.64 | 21.6000 | 21.8500 | -3.744% | 2,199,954 | -38.535% |
| 2025-06-30 | 22.6100 | 22.99 | 22.3900 | 22.7000 | +2.298% | 1,519,482 | -40.837% |
| 2025-06-27 | 22.3900 | 22.58 | 21.9300 | 22.1900 | -0.937% | 3,192,133 | -39.477% |
| 2025-06-26 | 22.0400 | 22.46 | 22.0400 | 22.4000 | +1.633% | 896,359 | -40.045% |
| 2025-06-25 | 22.1300 | 22.30 | 21.9000 | 22.0400 | -0.136% | 1,180,867 | -39.065% |
| 2025-06-24 | 22.1200 | 22.22 | 21.6500 | 22.0700 | +0.822% | 2,353,216 | -39.148% |
| 2025-06-23 | 22.7400 | 22.84 | 21.8400 | 21.8900 | -3.099% | 2,314,970 | -38.648% |
| 2025-06-20 | 23.0000 | 23.25 | 22.4500 | 22.5900 | -1.440% | 2,275,397 | -40.549% |
| 2025-06-18 | 23.0000 | 23.23 | 22.5000 | 22.9200 | -0.434% | 1,866,526 | -41.405% |
| 2025-06-17 | 23.4500 | 23.66 | 22.9200 | 23.0200 | -1.876% | 1,416,479 | -41.659% |
| 2025-06-16 | 23.1900 | 23.67 | 23.0400 | 23.4600 | +1.956% | 1,603,068 | -42.754% |
| 2025-06-13 | 23.0800 | 23.33 | 22.9600 | 23.0100 | -0.476% | 1,003,869 | -41.634% |
| 2025-06-12 | 23.3500 | 23.54 | 22.7738 | 23.1200 | -0.602% | 1,347,608 | -41.912% |
| 2025-06-11 | 22.9200 | 23.75 | 22.9200 | 23.2600 | +1.263% | 1,489,292 | -42.261% |
| 2025-06-10 | 23.2700 | 23.36 | 22.5601 | 22.9700 | -1.119% | 1,438,871 | -41.532% |
| 2025-06-09 | 23.2400 | 23.33 | 22.8400 | 23.2300 | -0.471% | 1,136,085 | -42.187% |
| 2025-06-06 | 23.3300 | 23.47 | 23.0200 | 23.3400 | +0.344% | 1,795,194 | -42.459% |
| 2025-06-05 | 23.3400 | 23.73 | 23.0100 | 23.2600 | +0.999% | 1,511,713 | -42.261% |
| 2025-06-04 | 23.3900 | 23.59 | 22.6900 | 23.0300 | -1.791% | 1,846,817 | -41.685% |
| 2025-06-03 | 24.6400 | 24.81 | 23.2500 | 23.4500 | -5.176% | 2,373,464 | -42.729% |
| 2025-06-02 | 24.3100 | 25.13 | 24.0000 | 24.7300 | +1.269% | 2,120,478 | -45.693% |
| 2025-05-30 | 24.4300 | 24.44 | 23.8500 | 24.4200 | -0.448% | 1,741,262 | -45.004% |
| 2025-05-29 | 24.0000 | 25.08 | 23.6880 | 24.5300 | +2.808% | 2,358,406 | -45.251% |
| 2025-05-28 | 23.8600 | 24.23 | 23.5300 | 23.8600 | 0.000% | 2,517,040 | -43.713% |
| 2025-05-27 | 24.0700 | 24.13 | 23.6700 | 23.8600 | -0.583% | 1,774,607 | -43.713% |
| 2025-05-23 | 23.5600 | 24.08 | 23.4000 | 24.0000 | +1.180% | 1,392,291 | -44.042% |
| 2025-05-22 | 24.3300 | 24.40 | 23.6700 | 23.7200 | -2.707% | 1,303,102 | -43.381% |
| 2025-05-21 | 24.2200 | 24.74 | 24.1550 | 24.3800 | +0.288% | 1,416,732 | -44.914% |
| 2025-05-20 | 23.8400 | 24.38 | 23.6500 | 24.3100 | +2.229% | 1,549,150 | -44.755% |
| 2025-05-19 | 23.5000 | 23.84 | 23.2100 | 23.7800 | +1.191% | 1,724,241 | -43.524% |
| 2025-05-16 | 23.3600 | 23.90 | 23.0600 | 23.5000 | -0.043% | 1,780,321 | -42.851% |
| 2025-05-15 | 24.2700 | 24.38 | 23.5100 | 23.5100 | -2.448% | 1,458,918 | -42.875% |
| 2025-05-14 | 24.0100 | 24.21 | 23.5600 | 24.1000 | +1.133% | 2,267,249 | -44.274% |
| 2025-05-13 | 24.0000 | 24.55 | 23.6900 | 23.8300 | -0.667% | 3,823,838 | -43.642% |
| 2025-05-12 | 24.4100 | 24.48 | 23.3900 | 23.9900 | -0.042% | 3,249,803 | -44.018% |
| 2025-05-09 | 21.6450 | 24.08 | 21.0300 | 24.0000 | -1.840% | 3,785,019 | -44.042% |
| 2025-05-08 | 24.1800 | 24.80 | 23.9300 | 24.4500 | +1.748% | 3,169,237 | -45.072% |
| 2025-05-07 | 23.2600 | 24.20 | 23.1500 | 24.0300 | +2.868% | 1,446,048 | -44.112% |
| 2025-05-06 | 22.7400 | 23.37 | 22.4300 | 23.3600 | +2.277% | 1,814,363 | -42.509% |
| 2025-05-05 | 22.9950 | 23.45 | 22.7950 | 22.8400 | -1.339% | 1,631,679 | -41.200% |
| 2025-05-02 | 22.6000 | 23.20 | 22.5000 | 23.1500 | +4.045% | 1,839,599 | -41.987% |
| 2025-05-01 | 22.0400 | 22.54 | 21.8100 | 22.2500 | +1.274% | 1,676,742 | -39.640% |
| 2025-04-30 | 21.2300 | 22.03 | 21.1400 | 21.9700 | +1.384% | 1,464,018 | -38.871% |
| 2025-04-29 | 21.3500 | 21.77 | 21.3500 | 21.6700 | +1.026% | 1,335,141 | -38.025% |
| 2025-04-28 | 21.1000 | 21.57 | 21.1000 | 21.4500 | +1.804% | 1,476,983 | -37.389% |
| 2025-04-25 | 20.9400 | 21.33 | 20.8850 | 21.0700 | +1.152% | 1,149,785 | -36.260% |
| 2025-04-24 | 20.6300 | 21.06 | 20.5300 | 20.8300 | +0.677% | 1,355,102 | -35.526% |
| 2025-04-23 | 20.1600 | 21.04 | 20.0000 | 20.6900 | +3.709% | 1,589,465 | -35.089% |
| 2025-04-22 | 19.5900 | 20.00 | 19.3900 | 19.9500 | +3.368% | 2,332,643 | -32.682% |
| 2025-04-21 | 19.3700 | 19.66 | 18.9250 | 19.3000 | -1.430% | 1,143,543 | -30.415% |
| 2025-04-17 | 18.9200 | 19.65 | 18.8800 | 19.5800 | +3.488% | 1,796,120 | -31.410% |
| 2025-04-16 | 18.6600 | 19.06 | 18.5500 | 18.9200 | +0.212% | 1,532,144 | -29.017% |
| 2025-04-15 | 18.3000 | 18.92 | 18.1800 | 18.8800 | +3.965% | 1,942,287 | -28.867% |
| 2025-04-14 | 18.4000 | 18.64 | 17.9900 | 18.1600 | 0.000% | 1,578,603 | -26.046% |