IIIN
Insteel Industries, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:43 PM EST
27.93USD-0.852%(-0.24)83,810
After-hoursNov 13, 2026 4:10:30 PM EST
27.90USD-0.107%(-0.03)
IIIN Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 28.17 | 28.17 | 27.79 | 27.90 | -0.958% | 83,810 | 0.000% |
| 2026-11-12 | 27.99 | 28.29 | 27.89 | 28.17 | +0.787% | 112,807 | -0.958% |
| 2026-11-11 | 27.91 | 28.25 | 27.50 | 27.95 | +1.673% | 131,676 | -0.179% |
| 2026-11-10 | 27.60 | 27.80 | 27.25 | 27.49 | -1.257% | 100,002 | +1.491% |
| 2026-11-09 | 27.37 | 28.04 | 27.16 | 27.84 | +4.114% | 141,181 | +0.216% |
| 2026-11-06 | 27.07 | 27.19 | 26.67 | 26.74 | -0.742% | 128,473 | +4.338% |
| 2026-11-05 | 28.86 | 28.86 | 26.93 | 26.94 | -6.814% | 164,358 | +3.563% |
| 2026-11-04 | 29.00 | 29.56 | 28.10 | 28.91 | +1.225% | 151,178 | -3.494% |
| 2026-11-03 | 29.16 | 29.54 | 28.44 | 28.56 | -0.971% | 95,644 | -2.311% |
| 2026-11-02 | 28.75 | 29.33 | 28.63 | 28.84 | +1.371% | 126,778 | -3.259% |
| 2026-10-30 | 28.86 | 29.11 | 28.20 | 28.45 | -1.761% | 135,551 | -1.933% |
| 2026-10-29 | 28.39 | 29.20 | 28.39 | 28.96 | +2.586% | 166,129 | -3.660% |
| 2026-10-28 | 28.43 | 28.44 | 27.53 | 28.23 | -0.353% | 177,225 | -1.169% |
| 2026-10-27 | 28.39 | 28.39 | 27.77 | 28.33 | +1.034% | 211,840 | -1.518% |
| 2026-10-26 | 27.81 | 28.45 | 27.48 | 28.04 | +0.972% | 264,320 | -0.499% |
| 2026-10-23 | 29.80 | 29.85 | 27.33 | 27.77 | -8.350% | 263,153 | +0.468% |
| 2026-10-22 | 29.93 | 31.11 | 29.26 | 30.30 | -0.296% | 245,790 | -7.921% |
| 2026-10-21 | 30.59 | 30.73 | 30.11 | 30.39 | +0.330% | 181,114 | -8.193% |
| 2026-10-20 | 29.39 | 30.78 | 29.31 | 30.29 | +2.574% | 335,562 | -7.890% |
| 2026-10-19 | 29.94 | 29.94 | 29.36 | 29.53 | -0.438% | 113,661 | -5.520% |
| 2026-10-16 | 29.85 | 30.31 | 29.36 | 29.66 | -0.034% | 146,781 | -5.934% |
| 2026-10-15 | 29.73 | 30.17 | 29.59 | 29.67 | -0.269% | 116,496 | -5.966% |
| 2026-10-14 | 29.94 | 30.28 | 29.52 | 29.75 | -2.009% | 134,799 | -6.218% |
| 2026-10-13 | 29.98 | 30.41 | 29.74 | 30.36 | +1.471% | 161,875 | -8.103% |
| 2026-10-12 | 29.26 | 30.05 | 29.22 | 29.92 | +1.424% | 161,310 | -6.751% |
| 2026-10-09 | 29.67 | 29.67 | 29.20 | 29.50 | 0.000% | 105,868 | -5.424% |
| 2026-10-08 | 29.43 | 29.74 | 29.30 | 29.50 | -0.304% | 107,845 | -5.424% |
| 2026-10-07 | 29.77 | 29.79 | 29.23 | 29.59 | -1.922% | 114,708 | -5.711% |
| 2026-10-06 | 29.95 | 30.37 | 29.87 | 30.17 | +1.344% | 113,564 | -7.524% |
| 2026-10-05 | 29.49 | 29.89 | 28.99 | 29.77 | +0.710% | 101,292 | -6.281% |
| 2026-10-02 | 29.52 | 29.86 | 29.42 | 29.56 | +1.791% | 121,801 | -5.616% |
| 2026-10-01 | 29.05 | 29.19 | 28.57 | 29.04 | -0.309% | 186,011 | -3.926% |
| 2026-09-30 | 29.18 | 29.29 | 28.80 | 29.13 | +0.138% | 134,231 | -4.222% |
| 2026-09-29 | 29.39 | 29.63 | 28.80 | 29.09 | -0.683% | 155,336 | -4.091% |
| 2026-09-28 | 29.35 | 29.73 | 29.07 | 29.29 | -0.645% | 129,673 | -4.746% |
| 2026-09-25 | 29.23 | 29.81 | 29.16 | 29.48 | +1.202% | 120,331 | -5.360% |
| 2026-09-24 | 29.49 | 29.54 | 28.84 | 29.13 | -1.355% | 140,388 | -4.222% |
| 2026-09-23 | 29.91 | 30.04 | 29.47 | 29.53 | -1.861% | 110,399 | -5.520% |
| 2026-09-22 | 30.29 | 30.62 | 29.90 | 30.09 | +0.872% | 114,323 | -7.278% |
| 2026-09-21 | 30.06 | 30.22 | 29.66 | 29.83 | +0.573% | 131,858 | -6.470% |
| 2026-09-18 | 29.94 | 29.94 | 29.32 | 29.66 | -1.396% | 265,751 | -5.934% |
| 2026-09-17 | 30.59 | 30.59 | 30.04 | 30.08 | -0.562% | 119,904 | -7.247% |
| 2026-09-16 | 30.19 | 30.90 | 30.12 | 30.25 | +0.833% | 141,432 | -7.769% |
| 2026-09-15 | 29.62 | 30.04 | 29.58 | 30.00 | +0.942% | 150,193 | -7.000% |
| 2026-09-14 | 30.17 | 30.54 | 29.67 | 29.72 | -2.908% | 199,822 | -6.124% |
| 2026-09-11 | 30.77 | 30.94 | 30.42 | 30.61 | +0.525% | 110,987 | -8.853% |
| 2026-09-10 | 30.37 | 30.64 | 30.02 | 30.45 | -0.879% | 97,726 | -8.374% |
| 2026-09-09 | 30.65 | 30.96 | 30.39 | 30.72 | +0.196% | 109,706 | -9.180% |
| 2026-09-08 | 31.17 | 31.35 | 30.65 | 30.66 | -1.919% | 254,545 | -9.002% |
| 2026-09-04 | 30.81 | 31.35 | 30.81 | 31.26 | +0.676% | 82,840 | -10.749% |
| 2026-09-03 | 30.75 | 31.11 | 30.01 | 31.05 | +2.340% | 146,487 | -10.145% |
| 2026-09-02 | 30.24 | 30.79 | 30.09 | 30.34 | +0.898% | 123,204 | -8.042% |
| 2026-09-01 | 29.71 | 30.08 | 29.56 | 30.07 | -0.100% | 169,628 | -7.216% |
| 2026-08-31 | 30.47 | 30.55 | 30.06 | 30.10 | -1.279% | 119,654 | -7.309% |
| 2026-08-28 | 30.86 | 31.09 | 30.10 | 30.49 | -0.490% | 156,394 | -8.495% |
| 2026-08-27 | 30.29 | 30.82 | 30.03 | 30.64 | +0.426% | 187,779 | -8.943% |
| 2026-08-26 | 30.55 | 30.66 | 30.34 | 30.51 | +0.263% | 104,815 | -8.555% |
| 2026-08-25 | 30.24 | 30.46 | 29.68 | 30.43 | +0.628% | 130,137 | -8.314% |
| 2026-08-24 | 31.05 | 31.20 | 30.09 | 30.24 | -2.199% | 136,574 | -7.738% |
| 2026-08-21 | 30.70 | 31.03 | 30.33 | 30.92 | +1.845% | 261,296 | -9.767% |
| 2026-08-20 | 30.77 | 31.08 | 30.31 | 30.36 | -2.723% | 178,668 | -8.103% |
| 2026-08-19 | 32.44 | 32.46 | 31.19 | 31.21 | -2.560% | 199,889 | -10.606% |
| 2026-08-18 | 32.91 | 32.91 | 31.90 | 32.03 | -2.407% | 136,229 | -12.894% |
| 2026-08-17 | 32.47 | 32.89 | 32.33 | 32.82 | +0.613% | 102,012 | -14.991% |
| 2026-08-14 | 32.58 | 32.96 | 32.55 | 32.62 | -0.427% | 111,926 | -14.470% |
| 2026-08-13 | 33.13 | 33.13 | 32.32 | 32.76 | -0.183% | 120,442 | -14.835% |
| 2026-08-12 | 33.01 | 33.12 | 32.17 | 32.82 | +0.336% | 148,564 | -14.991% |
| 2026-08-11 | 32.66 | 33.13 | 32.64 | 32.71 | +1.144% | 152,215 | -14.705% |
| 2026-08-10 | 32.29 | 32.41 | 31.86 | 32.34 | +0.155% | 137,123 | -13.729% |
| 2026-08-07 | 32.30 | 32.79 | 32.23 | 32.29 | -0.124% | 102,681 | -13.596% |
| 2026-08-06 | 32.62 | 32.93 | 32.33 | 32.33 | -1.493% | 150,612 | -13.702% |
| 2026-08-05 | 33.19 | 33.31 | 32.57 | 32.82 | -0.364% | 182,894 | -14.991% |
| 2026-08-04 | 31.38 | 33.20 | 31.28 | 32.94 | +5.916% | 327,333 | -15.301% |
| 2026-08-03 | 30.73 | 31.32 | 30.70 | 31.10 | +1.468% | 312,141 | -10.289% |
| 2026-07-31 | 30.92 | 31.09 | 30.38 | 30.65 | +0.098% | 563,688 | -8.972% |
| 2026-07-30 | 30.98 | 31.18 | 30.52 | 30.62 | +0.196% | 238,898 | -8.883% |
| 2026-07-29 | 32.39 | 32.39 | 30.47 | 30.56 | -6.286% | 339,721 | -8.704% |
| 2026-07-28 | 32.34 | 32.78 | 31.91 | 32.61 | +1.148% | 290,633 | -14.443% |
| 2026-07-27 | 33.10 | 33.57 | 32.01 | 32.24 | -1.346% | 292,223 | -13.462% |
| 2026-07-24 | 32.30 | 32.75 | 31.78 | 32.68 | +1.083% | 245,626 | -14.627% |
| 2026-07-23 | 31.26 | 32.59 | 31.13 | 32.33 | +1.987% | 313,724 | -13.702% |
| 2026-07-22 | 31.39 | 31.95 | 31.16 | 31.70 | +0.859% | 283,392 | -11.987% |
| 2026-07-21 | 32.20 | 32.58 | 31.30 | 31.43 | -1.319% | 406,176 | -11.231% |
| 2026-07-20 | 30.90 | 31.94 | 30.78 | 31.85 | +2.742% | 349,448 | -12.402% |
| 2026-07-17 | 31.25 | 31.78 | 29.79 | 31.00 | +3.264% | 529,468 | -10.000% |
| 2026-07-16 | 31.50 | 32.10 | 29.95 | 30.02 | +1.282% | 418,268 | -7.062% |
| 2026-07-15 | 29.56 | 29.93 | 29.28 | 29.64 | -0.101% | 268,717 | -5.870% |
| 2026-07-14 | 29.09 | 29.70 | 28.94 | 29.67 | +3.164% | 232,973 | -5.966% |
| 2026-07-13 | 29.19 | 29.45 | 28.54 | 28.76 | -1.742% | 210,760 | -2.990% |
| 2026-07-10 | 29.40 | 29.91 | 29.24 | 29.27 | -0.239% | 152,093 | -4.681% |
| 2026-07-09 | 29.26 | 29.56 | 28.96 | 29.34 | +1.242% | 229,069 | -4.908% |
| 2026-07-08 | 28.99 | 29.18 | 28.61 | 28.98 | -0.685% | 324,904 | -3.727% |
| 2026-07-07 | 29.48 | 29.52 | 28.89 | 29.18 | -1.618% | 206,892 | -4.387% |
| 2026-07-06 | 29.89 | 30.14 | 29.33 | 29.66 | -0.869% | 140,511 | -5.934% |
| 2026-07-02 | 30.35 | 30.66 | 29.50 | 29.92 | -1.384% | 221,396 | -6.751% |
| 2026-07-01 | 30.09 | 30.60 | 29.79 | 30.34 | +0.464% | 206,338 | -8.042% |
| 2026-06-30 | 30.12 | 30.25 | 29.55 | 30.20 | -0.066% | 404,441 | -7.616% |
| 2026-06-29 | 30.16 | 30.50 | 29.85 | 30.22 | -1.015% | 253,158 | -7.677% |
| 2026-06-26 | 30.68 | 30.99 | 30.28 | 30.53 | -1.516% | 816,056 | -8.614% |
| 2026-06-25 | 30.00 | 31.04 | 29.88 | 31.00 | +3.402% | 266,495 | -10.000% |
| 2026-06-24 | 28.83 | 30.00 | 28.83 | 29.98 | +4.097% | 280,472 | -6.938% |
| 2026-06-23 | 29.33 | 29.39 | 28.68 | 28.80 | -2.505% | 219,125 | -3.125% |
| 2026-06-22 | 29.23 | 29.71 | 29.00 | 29.54 | +1.547% | 359,454 | -5.552% |
| 2026-06-18 | 29.08 | 29.89 | 28.73 | 29.09 | +1.536% | 3,629,595 | -4.091% |
| 2026-06-17 | 28.86 | 29.37 | 28.45 | 28.65 | +0.210% | 495,292 | -2.618% |
| 2026-06-16 | 29.51 | 29.88 | 28.56 | 28.59 | -2.055% | 447,142 | -2.413% |
| 2026-06-15 | 29.20 | 29.47 | 28.38 | 29.19 | +1.038% | 329,469 | -4.419% |
| 2026-06-12 | 28.72 | 29.03 | 28.40 | 28.89 | -0.035% | 297,511 | -3.427% |
| 2026-06-11 | 27.99 | 28.90 | 27.54 | 28.90 | +3.882% | 311,989 | -3.460% |
| 2026-06-10 | 27.97 | 28.45 | 27.52 | 27.82 | -1.522% | 283,643 | +0.288% |
| 2026-06-09 | 28.37 | 28.74 | 27.39 | 28.25 | +1.001% | 317,837 | -1.239% |
| 2026-06-08 | 28.38 | 28.41 | 27.80 | 27.97 | -1.653% | 361,325 | -0.250% |
| 2026-06-05 | 28.93 | 29.08 | 28.44 | 28.44 | -1.181% | 182,783 | -1.899% |
| 2026-06-04 | 28.65 | 28.79 | 28.39 | 28.78 | +1.912% | 185,575 | -3.058% |
| 2026-06-03 | 28.15 | 28.48 | 28.05 | 28.24 | +0.320% | 184,983 | -1.204% |
| 2026-06-02 | 27.43 | 28.31 | 27.43 | 28.15 | +2.513% | 148,398 | -0.888% |
| 2026-06-01 | 27.31 | 27.54 | 26.76 | 27.46 | -0.109% | 220,550 | +1.602% |
| 2026-05-29 | 27.68 | 27.96 | 26.91 | 27.49 | -0.326% | 648,795 | +1.491% |
| 2026-05-28 | 27.43 | 27.84 | 27.34 | 27.58 | -0.469% | 189,838 | +1.160% |
| 2026-05-27 | 27.49 | 28.00 | 27.40 | 27.71 | +0.984% | 113,809 | +0.686% |
| 2026-05-26 | 26.81 | 27.71 | 26.80 | 27.44 | +3.236% | 184,302 | +1.676% |
| 2026-05-22 | 26.21 | 26.59 | 25.83 | 26.58 | +1.412% | 171,170 | +4.966% |
| 2026-05-21 | 25.59 | 26.23 | 25.42 | 26.21 | +1.353% | 172,155 | +6.448% |
| 2026-05-20 | 24.63 | 25.87 | 24.51 | 25.86 | +5.637% | 215,255 | +7.889% |
| 2026-05-19 | 25.30 | 25.44 | 24.48 | 24.48 | -4.263% | 162,776 | +13.971% |
| 2026-05-18 | 25.50 | 26.14 | 25.50 | 25.57 | -0.467% | 252,714 | +9.112% |
| 2026-05-15 | 26.56 | 26.82 | 25.52 | 25.69 | -3.963% | 176,200 | +8.603% |
| 2026-05-14 | 26.93 | 27.31 | 26.55 | 26.75 | +0.602% | 136,533 | +4.299% |
| 2026-05-13 | 26.31 | 26.60 | 25.91 | 26.59 | +1.257% | 171,468 | +4.927% |
| 2026-05-12 | 26.73 | 26.79 | 25.88 | 26.26 | -2.741% | 158,081 | +6.245% |
| 2026-05-11 | 26.97 | 27.25 | 26.73 | 27.00 | +0.111% | 194,882 | +3.333% |
| 2026-05-08 | 27.34 | 27.45 | 26.83 | 26.97 | -0.553% | 159,545 | +3.448% |
| 2026-05-07 | 26.75 | 27.53 | 26.66 | 27.12 | +1.535% | 267,227 | +2.876% |
| 2026-05-06 | 26.71 | 27.16 | 26.53 | 26.71 | +0.831% | 157,840 | +4.455% |
| 2026-05-05 | 25.88 | 26.95 | 25.77 | 26.49 | +2.954% | 218,063 | +5.323% |
| 2026-05-04 | 26.07 | 26.60 | 25.48 | 25.73 | -2.538% | 229,523 | +8.434% |
| 2026-05-01 | 26.18 | 26.40 | 25.65 | 26.40 | +0.840% | 352,660 | +5.682% |
| 2026-04-30 | 25.58 | 26.46 | 25.48 | 26.18 | +2.066% | 273,030 | +6.570% |
| 2026-04-29 | 25.04 | 25.86 | 25.04 | 25.65 | +1.343% | 316,466 | +8.772% |
| 2026-04-28 | 25.61 | 25.75 | 25.02 | 25.31 | -1.287% | 206,246 | +10.233% |
| 2026-04-27 | 25.34 | 26.21 | 25.32 | 25.64 | +1.585% | 217,318 | +8.814% |
| 2026-04-24 | 25.59 | 26.15 | 24.83 | 25.24 | -1.866% | 336,137 | +10.539% |
| 2026-04-23 | 25.21 | 25.86 | 25.15 | 25.72 | +2.798% | 300,593 | +8.476% |
| 2026-04-22 | 24.72 | 25.41 | 24.66 | 25.02 | +1.255% | 276,424 | +11.511% |
| 2026-04-21 | 25.73 | 26.11 | 24.35 | 24.71 | -0.962% | 535,783 | +12.910% |
| 2026-04-20 | 25.90 | 26.47 | 24.66 | 24.95 | -4.844% | 788,765 | +11.824% |
| 2026-04-17 | 29.16 | 29.63 | 26.16 | 26.22 | -8.032% | 790,293 | +6.407% |
| 2026-04-16 | 30.00 | 31.69 | 28.51 | 28.51 | -22.104% | 830,677 | -2.140% |
| 2026-04-15 | 37.33 | 37.49 | 36.54 | 36.60 | -2.634% | 149,056 | -23.770% |
| 2026-04-14 | 37.22 | 37.87 | 37.11 | 37.59 | +0.994% | 164,809 | -25.778% |
| 2026-04-13 | 36.44 | 37.26 | 35.96 | 37.22 | +2.169% | 108,960 | -25.040% |
| 2026-04-10 | 36.30 | 36.77 | 35.81 | 36.43 | +0.998% | 106,411 | -23.415% |
| 2026-04-09 | 35.23 | 36.15 | 35.23 | 36.07 | +1.921% | 86,474 | -22.650% |
| 2026-04-08 | 35.09 | 35.53 | 34.80 | 35.39 | +4.921% | 124,993 | -21.164% |
| 2026-04-07 | 33.55 | 33.77 | 33.06 | 33.73 | +0.387% | 99,386 | -17.284% |
| 2026-04-06 | 33.60 | 33.91 | 32.89 | 33.60 | -0.621% | 83,409 | -16.964% |
| 2026-04-02 | 33.59 | 33.96 | 33.06 | 33.81 | -1.025% | 73,356 | -17.480% |
| 2026-04-01 | 33.87 | 34.68 | 33.74 | 34.16 | +1.636% | 91,930 | -18.326% |
| 2026-03-31 | 33.18 | 34.01 | 32.55 | 33.61 | +2.501% | 127,823 | -16.989% |
| 2026-03-30 | 33.35 | 33.35 | 32.55 | 32.79 | -0.606% | 128,809 | -14.913% |
| 2026-03-27 | 33.15 | 33.52 | 32.84 | 32.99 | -1.434% | 110,357 | -15.429% |
| 2026-03-26 | 33.96 | 34.12 | 33.25 | 33.47 | -1.152% | 100,729 | -16.642% |
| 2026-03-25 | 33.62 | 33.98 | 33.06 | 33.86 | +1.621% | 81,124 | -17.602% |
| 2026-03-24 | 31.82 | 33.57 | 31.82 | 33.32 | +2.998% | 148,233 | -16.267% |
| 2026-03-23 | 31.57 | 32.73 | 31.34 | 32.35 | +5.684% | 178,616 | -13.756% |
| 2026-03-20 | 31.49 | 31.64 | 30.07 | 30.61 | -1.922% | 1,136,340 | -8.853% |
| 2026-03-19 | 31.37 | 31.62 | 30.51 | 31.21 | -1.855% | 207,423 | -10.606% |
| 2026-03-18 | 31.80 | 32.30 | 31.51 | 31.80 | -1.395% | 220,071 | -12.264% |
| 2026-03-17 | 32.21 | 32.41 | 31.64 | 32.25 | +1.097% | 145,015 | -13.488% |
| 2026-03-16 | 32.02 | 32.02 | 31.58 | 31.90 | +1.173% | 115,500 | -12.539% |
| 2026-03-13 | 31.84 | 32.02 | 31.13 | 31.53 | -0.662% | 130,652 | -11.513% |
| 2026-03-12 | 32.25 | 32.63 | 31.48 | 31.74 | -3.202% | 155,460 | -12.098% |
| 2026-03-11 | 33.05 | 33.50 | 32.64 | 32.79 | -0.996% | 136,689 | -14.913% |
| 2026-03-10 | 32.87 | 33.62 | 32.66 | 33.12 | -0.391% | 137,698 | -15.761% |
| 2026-03-09 | 33.41 | 33.45 | 32.34 | 33.25 | -2.349% | 106,643 | -16.090% |
| 2026-03-06 | 34.13 | 34.51 | 33.41 | 34.05 | -2.547% | 94,597 | -18.062% |
| 2026-03-05 | 35.84 | 36.30 | 34.44 | 34.94 | -3.561% | 69,632 | -20.149% |
| 2026-03-04 | 36.00 | 36.30 | 35.36 | 36.23 | +1.116% | 75,399 | -22.992% |
| 2026-03-03 | 35.65 | 35.94 | 34.57 | 35.83 | -1.997% | 76,269 | -22.132% |
| 2026-03-02 | 36.61 | 36.97 | 35.74 | 36.56 | -1.931% | 117,720 | -23.687% |
| 2026-02-27 | 37.51 | 37.52 | 36.81 | 37.28 | -2.178% | 96,928 | -25.161% |
| 2026-02-26 | 38.00 | 38.45 | 37.55 | 38.11 | +0.740% | 87,203 | -26.791% |
| 2026-02-25 | 37.75 | 37.89 | 36.77 | 37.83 | +1.285% | 96,768 | -26.249% |
| 2026-02-24 | 36.80 | 37.58 | 36.50 | 37.35 | +1.688% | 121,787 | -25.301% |
| 2026-02-23 | 38.08 | 38.08 | 36.67 | 36.73 | -3.545% | 112,756 | -24.040% |
| 2026-02-20 | 37.42 | 38.35 | 37.25 | 38.08 | +1.900% | 146,927 | -26.733% |
| 2026-02-19 | 36.82 | 37.75 | 36.58 | 37.37 | +0.836% | 150,162 | -25.341% |
| 2026-02-18 | 37.33 | 37.68 | 36.80 | 37.06 | -0.670% | 76,141 | -24.717% |
| 2026-02-17 | 37.54 | 37.57 | 36.70 | 37.31 | -0.718% | 86,660 | -25.221% |
| 2026-02-13 | 36.72 | 37.72 | 36.54 | 37.58 | +2.092% | 93,073 | -25.758% |
| 2026-02-12 | 37.15 | 37.60 | 36.45 | 36.81 | -0.889% | 116,526 | -24.205% |
| 2026-02-11 | 37.27 | 37.49 | 36.62 | 37.14 | +0.378% | 96,249 | -24.879% |
| 2026-02-10 | 37.45 | 37.54 | 36.87 | 37.00 | -0.804% | 129,194 | -24.595% |
| 2026-02-09 | 36.69 | 37.45 | 36.52 | 37.30 | +1.885% | 94,601 | -25.201% |
| 2026-02-06 | 36.48 | 37.01 | 36.18 | 36.61 | +1.329% | 141,791 | -23.791% |
| 2026-02-05 | 36.01 | 36.28 | 35.52 | 36.13 | +0.194% | 131,616 | -22.779% |
| 2026-02-04 | 35.67 | 36.26 | 35.22 | 36.06 | +2.618% | 180,021 | -22.629% |
| 2026-02-03 | 34.31 | 35.35 | 34.31 | 35.14 | +2.062% | 169,268 | -20.603% |
| 2026-02-02 | 33.23 | 34.49 | 33.01 | 34.43 | +3.893% | 131,822 | -18.966% |
| 2026-01-30 | 32.70 | 33.48 | 32.65 | 33.14 | +0.791% | 226,849 | -15.812% |
| 2026-01-29 | 32.30 | 32.95 | 32.30 | 32.88 | +2.494% | 119,596 | -15.146% |
| 2026-01-28 | 32.27 | 32.57 | 31.80 | 32.08 | -0.773% | 120,796 | -13.030% |
| 2026-01-27 | 32.67 | 32.89 | 32.23 | 32.33 | -1.463% | 86,559 | -13.702% |
| 2026-01-26 | 33.42 | 33.45 | 31.94 | 32.81 | -0.756% | 141,086 | -14.965% |
| 2026-01-23 | 34.20 | 34.20 | 32.98 | 33.06 | -2.936% | 170,500 | -15.608% |
| 2026-01-22 | 33.36 | 34.35 | 33.10 | 34.06 | +2.745% | 165,623 | -18.086% |
| 2026-01-21 | 34.20 | 34.20 | 32.64 | 33.15 | -2.068% | 177,612 | -15.837% |
| 2026-01-20 | 33.62 | 34.34 | 33.00 | 33.85 | -1.427% | 351,840 | -17.578% |
| 2026-01-16 | 32.35 | 34.46 | 32.35 | 34.34 | +6.646% | 437,042 | -18.754% |
| 2026-01-15 | 31.37 | 33.45 | 30.49 | 32.20 | -4.451% | 372,698 | -13.354% |
| 2026-01-14 | 33.58 | 34.29 | 33.39 | 33.70 | +0.477% | 216,694 | -17.211% |
| 2026-01-13 | 33.77 | 33.86 | 33.38 | 33.54 | -0.297% | 94,492 | -16.816% |
| 2026-01-12 | 32.91 | 33.84 | 32.91 | 33.64 | +1.478% | 98,010 | -17.063% |
| 2026-01-09 | 33.00 | 33.56 | 32.70 | 33.15 | +0.791% | 95,604 | -15.837% |
| 2026-01-08 | 31.73 | 33.02 | 31.73 | 32.89 | +3.039% | 114,553 | -15.172% |
| 2026-01-07 | 32.60 | 32.80 | 31.71 | 31.92 | -2.296% | 100,723 | -12.594% |
| 2026-01-06 | 32.22 | 33.33 | 31.91 | 32.67 | +0.369% | 134,704 | -14.601% |
| 2026-01-05 | 32.40 | 33.28 | 32.40 | 32.55 | +0.432% | 119,344 | -14.286% |
| 2026-01-02 | 31.81 | 32.43 | 31.67 | 32.41 | +2.337% | 103,175 | -13.915% |
| 2025-12-31 | 32.26 | 32.29 | 31.53 | 31.67 | -1.890% | 99,434 | -11.904% |
| 2025-12-30 | 32.17 | 32.41 | 32.12 | 32.28 | +0.248% | 103,696 | -13.569% |
| 2025-12-29 | 32.48 | 32.48 | 31.93 | 32.20 | -0.801% | 75,950 | -13.354% |
| 2025-12-26 | 32.32 | 32.63 | 32.16 | 32.46 | +0.651% | 78,618 | -14.048% |
| 2025-12-24 | 32.00 | 32.64 | 31.92 | 32.25 | +0.624% | 49,121 | -13.488% |
| 2025-12-23 | 31.21 | 32.22 | 31.01 | 32.05 | +1.168% | 115,226 | -12.949% |
| 2025-12-22 | 31.75 | 31.95 | 31.52 | 31.68 | -0.095% | 104,650 | -11.932% |
| 2025-12-19 | 32.54 | 32.73 | 31.53 | 31.71 | -3.763% | 641,284 | -12.015% |
| 2025-12-18 | 33.49 | 33.95 | 32.93 | 32.95 | -0.543% | 139,134 | -15.326% |
| 2025-12-17 | 33.18 | 33.74 | 32.86 | 33.13 | -0.570% | 129,605 | -15.786% |
| 2025-12-16 | 32.86 | 33.39 | 31.89 | 33.32 | +1.585% | 139,475 | -16.267% |
| 2025-12-15 | 32.97 | 33.01 | 32.64 | 32.80 | +0.061% | 127,967 | -14.939% |
| 2025-12-12 | 33.33 | 33.68 | 32.66 | 32.78 | -1.325% | 94,648 | -14.887% |
| 2025-12-11 | 32.64 | 33.28 | 32.53 | 33.22 | +2.184% | 117,387 | -16.014% |
| 2025-12-10 | 31.93 | 32.97 | 31.93 | 32.51 | +1.404% | 190,235 | -14.180% |
| 2025-12-09 | 31.34 | 32.21 | 31.34 | 32.06 | +2.069% | 108,929 | -12.976% |
| 2025-12-08 | 31.95 | 32.24 | 31.41 | 31.41 | -0.821% | 114,914 | -11.175% |
| 2025-12-05 | 31.36 | 31.69 | 31.16 | 31.67 | +0.828% | 73,197 | -11.904% |
| 2025-12-04 | 31.40 | 31.67 | 31.23 | 31.41 | -0.032% | 110,132 | -11.175% |
| 2025-12-03 | 30.71 | 31.60 | 30.63 | 31.42 | +2.983% | 106,679 | -11.203% |
| 2025-12-02 | 30.45 | 30.64 | 30.19 | 30.51 | +0.296% | 86,664 | -8.555% |
| 2025-12-01 | 30.34 | 30.59 | 30.24 | 30.42 | -0.523% | 129,501 | -8.284% |
| 2025-11-28 | 30.85 | 30.85 | 30.26 | 30.58 | -3.411% | 71,047 | -8.764% |
| 2025-11-26 | 31.40 | 32.14 | 31.40 | 31.66 | +0.190% | 199,208 | -11.876% |
| 2025-11-25 | 31.03 | 31.91 | 31.03 | 31.60 | +2.631% | 115,024 | -11.709% |
| 2025-11-24 | 30.64 | 30.88 | 30.00 | 30.79 | +0.424% | 122,924 | -9.386% |
| 2025-11-21 | 30.03 | 31.01 | 29.82 | 30.66 | +1.928% | 146,621 | -9.002% |
| 2025-11-20 | 30.68 | 30.82 | 30.02 | 30.08 | -1.183% | 93,468 | -7.247% |
| 2025-11-19 | 30.77 | 30.79 | 30.33 | 30.44 | -0.620% | 81,990 | -8.344% |
| 2025-11-18 | 30.36 | 30.81 | 30.11 | 30.63 | +0.823% | 107,887 | -8.913% |
| 2025-11-17 | 31.86 | 31.86 | 30.20 | 30.38 | -4.854% | 129,067 | -8.163% |
| 2025-11-14 | 32.06 | 32.38 | 31.56 | 31.93 | -1.084% | 110,679 | -12.621% |
| 2025-11-13 | 32.42 | 32.50 | 32.00 | 32.28 | -0.247% | 104,844 | -13.569% |
| 2025-11-12 | 32.15 | 32.87 | 32.13 | 32.36 | +1.633% | 142,265 | -13.782% |
| 2025-11-11 | 31.75 | 31.93 | 31.48 | 31.84 | +0.442% | 87,584 | -12.374% |
| 2025-11-10 | 31.51 | 31.79 | 31.09 | 31.70 | +1.213% | 82,646 | -11.987% |
| 2025-11-07 | 31.21 | 31.55 | 31.00 | 31.32 | +0.160% | 79,143 | -10.920% |
| 2025-11-06 | 32.09 | 32.09 | 31.07 | 31.27 | -2.312% | 111,927 | -10.777% |
| 2025-11-05 | 31.49 | 32.07 | 31.34 | 32.01 | +2.105% | 98,899 | -12.840% |
| 2025-11-04 | 30.99 | 31.54 | 30.77 | 31.35 | +0.481% | 111,248 | -11.005% |
| 2025-11-03 | 31.06 | 31.20 | 30.04 | 31.20 | -0.128% | 190,623 | -10.577% |
| 2025-10-31 | 31.08 | 31.81 | 30.75 | 31.24 | -0.128% | 139,275 | -10.691% |
| 2025-10-30 | 31.08 | 31.44 | 30.47 | 31.28 | +0.482% | 182,509 | -10.806% |
| 2025-10-29 | 30.66 | 31.76 | 30.61 | 31.13 | +0.875% | 172,634 | -10.376% |
| 2025-10-28 | 30.55 | 30.99 | 30.01 | 30.86 | +0.784% | 194,089 | -9.592% |
| 2025-10-27 | 30.81 | 31.31 | 30.55 | 30.62 | -0.617% | 137,342 | -8.883% |
| 2025-10-24 | 31.04 | 31.43 | 30.74 | 30.81 | +0.065% | 144,386 | -9.445% |
| 2025-10-23 | 31.12 | 31.25 | 30.75 | 30.79 | -1.029% | 145,926 | -9.386% |
| 2025-10-22 | 31.38 | 31.96 | 30.85 | 31.11 | -1.144% | 142,735 | -10.318% |
| 2025-10-21 | 31.15 | 31.79 | 30.68 | 31.47 | +1.027% | 164,692 | -11.344% |
| 2025-10-20 | 30.95 | 31.19 | 30.16 | 31.15 | +0.940% | 190,696 | -10.433% |
| 2025-10-17 | 30.46 | 31.48 | 29.89 | 30.86 | +1.781% | 239,401 | -9.592% |
| 2025-10-16 | 36.00 | 36.00 | 29.83 | 30.32 | -19.233% | 604,218 | -7.982% |
| 2025-10-15 | 37.39 | 37.90 | 36.95 | 37.54 | +1.131% | 162,022 | -25.679% |
| 2025-10-14 | 35.93 | 37.43 | 35.93 | 37.12 | +1.894% | 177,111 | -24.838% |
| 2025-10-13 | 37.66 | 37.80 | 36.40 | 36.43 | -1.274% | 116,971 | -23.415% |
| 2025-10-10 | 38.14 | 38.53 | 36.81 | 36.90 | -3.099% | 69,371 | -24.390% |
| 2025-10-09 | 38.66 | 38.73 | 37.98 | 38.08 | -1.551% | 60,208 | -26.733% |
| 2025-10-08 | 38.50 | 38.80 | 37.92 | 38.68 | +1.389% | 59,496 | -27.870% |
| 2025-10-07 | 38.41 | 38.79 | 37.91 | 38.15 | -0.703% | 80,992 | -26.868% |
| 2025-10-06 | 38.94 | 39.03 | 38.01 | 38.42 | -1.005% | 93,989 | -27.382% |
| 2025-10-03 | 38.31 | 39.22 | 38.31 | 38.81 | +1.544% | 92,278 | -28.111% |
| 2025-10-02 | 38.46 | 38.60 | 37.97 | 38.22 | -0.676% | 81,896 | -27.002% |
| 2025-10-01 | 38.01 | 38.84 | 37.80 | 38.48 | +0.365% | 73,159 | -27.495% |
| 2025-09-30 | 37.77 | 38.37 | 37.72 | 38.34 | +1.161% | 64,707 | -27.230% |
| 2025-09-29 | 38.66 | 38.66 | 37.87 | 37.90 | -1.533% | 69,247 | -26.385% |
| 2025-09-26 | 38.41 | 38.53 | 38.07 | 38.49 | +0.575% | 63,090 | -27.514% |
| 2025-09-25 | 38.25 | 38.50 | 38.11 | 38.27 | -0.906% | 65,302 | -27.097% |
| 2025-09-24 | 38.92 | 39.20 | 38.23 | 38.62 | -0.541% | 79,456 | -27.758% |
| 2025-09-23 | 38.81 | 39.13 | 38.64 | 38.83 | +0.052% | 69,264 | -28.148% |
| 2025-09-22 | 38.53 | 38.95 | 38.06 | 38.81 | +0.805% | 67,986 | -28.111% |
| 2025-09-19 | 39.57 | 39.57 | 38.37 | 38.50 | -2.135% | 223,667 | -27.532% |
| 2025-09-18 | 38.33 | 39.41 | 37.88 | 39.34 | +2.769% | 93,009 | -29.080% |
| 2025-09-17 | 38.48 | 39.91 | 38.21 | 38.28 | -0.546% | 123,782 | -27.116% |
| 2025-09-16 | 38.58 | 38.95 | 37.99 | 38.49 | -0.414% | 90,562 | -27.514% |
| 2025-09-15 | 38.79 | 38.93 | 38.55 | 38.65 | +0.130% | 75,472 | -27.814% |
| 2025-09-12 | 39.41 | 39.41 | 38.44 | 38.60 | -2.278% | 70,425 | -27.720% |
| 2025-09-11 | 38.49 | 39.56 | 38.49 | 39.50 | +2.918% | 106,842 | -29.367% |
| 2025-09-10 | 37.93 | 38.44 | 37.93 | 38.38 | +0.947% | 67,047 | -27.306% |
| 2025-09-09 | 38.69 | 38.69 | 37.95 | 38.02 | -2.187% | 73,568 | -26.618% |
| 2025-09-08 | 38.94 | 39.19 | 38.57 | 38.87 | -0.026% | 66,248 | -28.222% |
| 2025-09-05 | 38.96 | 39.61 | 38.49 | 38.88 | -0.128% | 72,716 | -28.241% |
| 2025-09-04 | 38.14 | 38.95 | 37.98 | 38.93 | +2.881% | 76,043 | -28.333% |
| 2025-09-03 | 37.91 | 37.91 | 37.29 | 37.84 | -0.578% | 90,345 | -26.268% |
| 2025-09-02 | 37.94 | 38.45 | 37.49 | 38.06 | -0.834% | 91,457 | -26.695% |
| 2025-08-29 | 38.98 | 38.98 | 38.09 | 38.38 | -0.699% | 73,945 | -27.306% |
| 2025-08-28 | 39.10 | 39.10 | 38.33 | 38.65 | -0.412% | 87,197 | -27.814% |
| 2025-08-27 | 38.43 | 39.20 | 38.43 | 38.81 | +0.336% | 68,921 | -28.111% |
| 2025-08-26 | 38.42 | 39.12 | 38.36 | 38.68 | +0.572% | 93,199 | -27.870% |
| 2025-08-25 | 38.38 | 38.97 | 38.24 | 38.46 | -0.337% | 76,602 | -27.457% |
| 2025-08-22 | 36.79 | 38.72 | 36.79 | 38.59 | +4.637% | 150,055 | -27.701% |
| 2025-08-21 | 36.54 | 36.93 | 36.41 | 36.88 | +0.710% | 84,607 | -24.349% |
| 2025-08-20 | 37.22 | 37.43 | 36.42 | 36.62 | -1.187% | 84,198 | -23.812% |
| 2025-08-19 | 36.84 | 37.49 | 36.84 | 37.06 | +1.036% | 119,682 | -24.717% |
| 2025-08-18 | 37.14 | 37.14 | 36.46 | 36.68 | -1.345% | 101,333 | -23.937% |
| 2025-08-15 | 37.33 | 37.34 | 36.82 | 37.18 | -0.161% | 241,999 | -24.960% |
| 2025-08-14 | 37.39 | 37.60 | 36.99 | 37.24 | -1.664% | 82,862 | -25.081% |
| 2025-08-13 | 37.48 | 38.04 | 37.40 | 37.87 | +1.149% | 110,835 | -26.327% |
| 2025-08-12 | 36.08 | 37.51 | 36.08 | 37.44 | +4.087% | 133,761 | -25.481% |
| 2025-08-11 | 35.72 | 35.97 | 34.67 | 35.97 | +0.279% | 149,236 | -22.435% |
| 2025-08-08 | 35.71 | 36.16 | 35.52 | 35.87 | +1.356% | 83,681 | -22.219% |
| 2025-08-07 | 35.97 | 36.12 | 35.23 | 35.39 | -0.868% | 61,245 | -21.164% |
| 2025-08-06 | 35.90 | 35.92 | 35.16 | 35.70 | -1.217% | 100,989 | -21.849% |
| 2025-08-05 | 35.81 | 36.19 | 35.22 | 36.14 | +0.865% | 91,245 | -22.800% |
| 2025-08-04 | 35.31 | 35.89 | 35.16 | 35.83 | +1.473% | 112,829 | -22.132% |
| 2025-08-01 | 35.55 | 35.56 | 35.01 | 35.31 | -2.188% | 117,935 | -20.986% |
| 2025-07-31 | 36.10 | 36.20 | 35.04 | 36.10 | -0.879% | 106,588 | -22.715% |
| 2025-07-30 | 36.04 | 37.01 | 36.04 | 36.42 | +0.608% | 110,455 | -23.394% |
| 2025-07-29 | 36.63 | 36.63 | 35.92 | 36.20 | -0.358% | 83,486 | -22.928% |
| 2025-07-28 | 36.62 | 36.88 | 35.99 | 36.33 | -0.656% | 112,807 | -23.204% |
| 2025-07-25 | 35.98 | 36.85 | 35.60 | 36.57 | +2.208% | 133,301 | -23.708% |
| 2025-07-24 | 37.31 | 37.31 | 35.75 | 35.78 | -4.714% | 134,453 | -22.023% |
| 2025-07-23 | 37.50 | 37.96 | 37.06 | 37.55 | +1.679% | 177,550 | -25.699% |
| 2025-07-22 | 36.98 | 37.86 | 36.72 | 36.93 | -0.431% | 194,758 | -24.452% |
| 2025-07-21 | 36.73 | 38.07 | 36.49 | 37.09 | +2.402% | 278,324 | -24.778% |
| 2025-07-18 | 36.24 | 36.90 | 35.37 | 36.22 | +0.388% | 294,898 | -22.971% |
| 2025-07-17 | 39.96 | 41.64 | 35.76 | 36.08 | -6.334% | 509,677 | -22.672% |
| 2025-07-16 | 38.68 | 39.00 | 38.02 | 38.52 | -0.181% | 140,461 | -27.570% |
| 2025-07-15 | 39.59 | 39.59 | 38.52 | 38.59 | -2.155% | 95,257 | -27.701% |
| 2025-07-14 | 39.45 | 39.59 | 38.77 | 39.44 | -0.404% | 102,806 | -29.260% |
| 2025-07-11 | 39.12 | 39.65 | 38.97 | 39.60 | -0.176% | 103,421 | -29.545% |
| 2025-07-10 | 38.89 | 40.03 | 38.79 | 39.67 | +2.006% | 123,415 | -29.670% |
| 2025-07-09 | 38.60 | 38.91 | 38.24 | 38.89 | +0.830% | 109,249 | -28.259% |
| 2025-07-08 | 38.64 | 39.17 | 38.38 | 38.57 | +0.260% | 148,183 | -27.664% |
| 2025-07-07 | 38.90 | 39.25 | 38.38 | 38.47 | -1.937% | 113,177 | -27.476% |
| 2025-07-03 | 38.99 | 39.26 | 38.61 | 39.23 | +0.512% | 72,762 | -28.881% |
| 2025-07-02 | 37.75 | 39.08 | 37.62 | 39.03 | +2.792% | 146,464 | -28.517% |
| 2025-07-01 | 37.09 | 38.61 | 37.02 | 37.97 | +2.042% | 108,530 | -26.521% |
| 2025-06-30 | 37.76 | 37.98 | 36.92 | 37.21 | -1.430% | 146,254 | -25.020% |
| 2025-06-27 | 37.02 | 37.80 | 36.77 | 37.75 | +1.944% | 202,432 | -26.093% |
| 2025-06-26 | 36.05 | 37.03 | 36.05 | 37.03 | +2.548% | 77,765 | -24.656% |
| 2025-06-25 | 36.57 | 36.62 | 36.00 | 36.11 | -1.096% | 94,359 | -22.736% |
| 2025-06-24 | 36.20 | 36.90 | 36.03 | 36.51 | +1.332% | 87,747 | -23.583% |
| 2025-06-23 | 35.06 | 36.03 | 35.02 | 36.03 | +2.913% | 183,909 | -22.565% |
| 2025-06-20 | 34.93 | 35.41 | 34.52 | 35.01 | +0.430% | 462,528 | -20.308% |
| 2025-06-18 | 34.92 | 35.53 | 34.81 | 34.86 | -0.372% | 106,750 | -19.966% |
| 2025-06-17 | 34.53 | 35.23 | 34.38 | 34.99 | +0.836% | 103,931 | -20.263% |
| 2025-06-16 | 34.90 | 34.90 | 34.45 | 34.70 | +0.144% | 83,797 | -19.597% |
| 2025-06-13 | 34.80 | 35.58 | 34.30 | 34.65 | -1.169% | 123,815 | -19.481% |
| 2025-06-12 | 35.38 | 35.79 | 34.84 | 35.06 | -1.406% | 96,695 | -20.422% |
| 2025-06-11 | 36.20 | 36.26 | 35.43 | 35.56 | -1.250% | 114,902 | -21.541% |
| 2025-06-10 | 36.40 | 36.45 | 35.94 | 36.01 | -0.826% | 86,023 | -22.522% |
| 2025-06-09 | 36.13 | 36.54 | 35.71 | 36.31 | +1.142% | 90,363 | -23.162% |
| 2025-06-06 | 36.10 | 36.19 | 35.62 | 35.90 | +0.956% | 94,074 | -22.284% |
| 2025-06-05 | 35.46 | 35.73 | 35.11 | 35.56 | -0.224% | 94,113 | -21.541% |
| 2025-06-04 | 35.93 | 35.96 | 35.45 | 35.64 | -0.862% | 107,408 | -21.717% |
| 2025-06-03 | 35.21 | 35.95 | 34.84 | 35.95 | +2.218% | 158,941 | -22.392% |
| 2025-06-02 | 35.04 | 35.49 | 34.63 | 35.17 | +0.428% | 154,669 | -20.671% |
| 2025-05-30 | 35.16 | 35.30 | 34.84 | 35.02 | -0.990% | 125,351 | -20.331% |
| 2025-05-29 | 35.51 | 35.59 | 35.03 | 35.37 | -0.028% | 139,342 | -21.120% |
| 2025-05-28 | 36.64 | 36.64 | 35.27 | 35.38 | 0.000% | 140,484 | -21.142% |