MIAX
Miami International Holdings, Inc.
stockNYSE
Market OpenOct 5, 2026 11:14:35 AM EDT
34.36USD+4.153%(+1.37)251,857
34.28Bid34.37Ask0.09SpreadMIAX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 33.26 | 34.38 | 32.77 | 34.36 | +4.090% | 251,857 | 0.000% |
| 2026-10-02 | 33.97 | 33.99 | 32.89 | 33.01 | -2.193% | 1,931,375 | +4.090% |
| 2026-10-01 | 33.70 | 34.47 | 33.51 | 33.75 | +0.746% | 1,874,455 | +1.807% |
| 2026-09-30 | 33.74 | 34.24 | 33.49 | 33.50 | -1.092% | 1,287,066 | +2.567% |
| 2026-09-29 | 34.10 | 35.24 | 33.52 | 33.87 | -0.118% | 1,451,894 | +1.447% |
| 2026-09-28 | 34.62 | 34.65 | 33.74 | 33.91 | -2.837% | 1,446,915 | +1.327% |
| 2026-09-25 | 35.57 | 35.89 | 34.53 | 34.90 | -2.076% | 1,589,648 | -1.547% |
| 2026-09-24 | 36.01 | 36.16 | 35.33 | 35.64 | -0.697% | 1,323,038 | -3.591% |
| 2026-09-23 | 36.50 | 37.08 | 35.83 | 35.89 | -2.367% | 1,164,365 | -4.263% |
| 2026-09-22 | 38.09 | 38.23 | 36.61 | 36.76 | -2.854% | 1,393,551 | -6.529% |
| 2026-09-21 | 39.73 | 39.73 | 37.59 | 37.84 | -2.449% | 1,152,440 | -9.197% |
| 2026-09-18 | 37.64 | 39.19 | 37.40 | 38.79 | +3.001% | 6,901,530 | -11.420% |
| 2026-09-17 | 38.47 | 38.47 | 37.58 | 37.66 | -0.999% | 1,448,123 | -8.763% |
| 2026-09-16 | 39.41 | 39.67 | 37.83 | 38.04 | -3.721% | 1,901,749 | -9.674% |
| 2026-09-15 | 41.48 | 41.59 | 39.19 | 39.51 | -5.411% | 1,401,230 | -13.035% |
| 2026-09-14 | 41.90 | 42.85 | 41.49 | 41.77 | +0.723% | 978,630 | -17.740% |
| 2026-09-11 | 43.02 | 43.02 | 40.88 | 41.47 | -2.515% | 1,421,538 | -17.145% |
| 2026-09-10 | 43.05 | 43.50 | 42.05 | 42.54 | -0.816% | 801,258 | -19.229% |
| 2026-09-09 | 43.51 | 43.81 | 42.79 | 42.89 | -1.312% | 1,189,238 | -19.888% |
| 2026-09-08 | 42.32 | 44.23 | 42.12 | 43.46 | +2.524% | 1,483,714 | -20.939% |
| 2026-09-04 | 41.78 | 42.61 | 41.78 | 42.39 | -0.749% | 830,553 | -18.943% |
| 2026-09-03 | 41.28 | 43.25 | 41.15 | 42.71 | +5.145% | 1,956,736 | -19.550% |
| 2026-09-02 | 42.23 | 42.23 | 39.66 | 40.62 | -3.538% | 2,303,489 | -15.411% |
| 2026-09-01 | 41.25 | 43.15 | 41.06 | 42.11 | -1.773% | 1,359,610 | -18.404% |
| 2026-08-31 | 42.64 | 43.25 | 42.13 | 42.87 | -0.302% | 2,296,437 | -19.851% |
| 2026-08-28 | 44.05 | 44.26 | 42.97 | 43.00 | -2.384% | 921,095 | -20.093% |
| 2026-08-27 | 43.36 | 44.16 | 43.03 | 44.05 | +1.521% | 964,439 | -21.998% |
| 2026-08-26 | 44.12 | 44.77 | 42.26 | 43.39 | -2.143% | 1,349,130 | -20.811% |
| 2026-08-25 | 44.56 | 44.56 | 43.61 | 44.34 | +0.704% | 775,430 | -22.508% |
| 2026-08-24 | 42.60 | 44.05 | 42.44 | 44.03 | +3.381% | 826,833 | -21.962% |
| 2026-08-21 | 41.62 | 43.55 | 41.30 | 42.59 | +3.074% | 1,120,836 | -19.324% |
| 2026-08-20 | 41.00 | 42.39 | 40.89 | 41.32 | +1.773% | 1,402,202 | -16.844% |
| 2026-08-19 | 41.78 | 42.66 | 38.71 | 40.60 | -3.126% | 2,031,634 | -15.369% |
| 2026-08-18 | 42.86 | 43.04 | 41.85 | 41.91 | -1.179% | 697,128 | -18.015% |
| 2026-08-17 | 43.33 | 43.75 | 42.24 | 42.41 | -2.551% | 843,585 | -18.981% |
| 2026-08-14 | 43.85 | 43.85 | 43.05 | 43.52 | -0.866% | 652,246 | -21.048% |
| 2026-08-13 | 42.88 | 44.48 | 42.88 | 43.90 | +0.966% | 786,923 | -21.731% |
| 2026-08-12 | 42.17 | 44.22 | 41.84 | 43.48 | +2.741% | 1,618,997 | -20.975% |
| 2026-08-11 | 43.53 | 44.00 | 41.83 | 42.32 | -2.914% | 1,530,384 | -18.809% |
| 2026-08-10 | 43.51 | 45.80 | 43.40 | 43.59 | -1.447% | 1,736,035 | -21.175% |
| 2026-08-07 | 44.84 | 45.93 | 43.97 | 44.23 | -2.706% | 1,053,618 | -22.315% |
| 2026-08-06 | 46.19 | 47.50 | 43.34 | 45.46 | -1.088% | 1,947,087 | -24.417% |
| 2026-08-05 | 45.90 | 46.67 | 45.74 | 45.96 | +1.367% | 1,757,571 | -25.239% |
| 2026-08-04 | 46.50 | 46.91 | 45.05 | 45.34 | -3.182% | 1,500,460 | -24.217% |
| 2026-08-03 | 47.13 | 47.48 | 46.50 | 46.83 | -0.446% | 1,070,488 | -26.628% |
| 2026-07-31 | 46.00 | 47.32 | 45.16 | 47.04 | +2.261% | 1,350,589 | -26.956% |
| 2026-07-30 | 46.22 | 46.49 | 45.66 | 46.00 | -0.862% | 730,359 | -25.304% |
| 2026-07-29 | 46.79 | 46.88 | 45.54 | 46.40 | +0.433% | 1,415,618 | -25.948% |
| 2026-07-28 | 43.30 | 46.22 | 43.20 | 46.20 | +6.403% | 1,887,403 | -25.628% |
| 2026-07-27 | 43.20 | 43.58 | 42.19 | 43.42 | +1.496% | 1,238,821 | -20.866% |
| 2026-07-24 | 41.93 | 43.00 | 41.38 | 42.78 | +2.664% | 885,933 | -19.682% |
| 2026-07-23 | 41.18 | 41.93 | 40.66 | 41.67 | -0.335% | 1,243,509 | -17.543% |
| 2026-07-22 | 41.96 | 43.05 | 41.34 | 41.81 | -0.286% | 833,800 | -17.819% |
| 2026-07-21 | 42.00 | 42.69 | 41.16 | 41.93 | -0.262% | 890,841 | -18.054% |
| 2026-07-20 | 42.52 | 43.45 | 41.93 | 42.04 | -0.685% | 953,038 | -18.268% |
| 2026-07-17 | 41.85 | 43.43 | 41.67 | 42.33 | -1.306% | 1,212,999 | -18.828% |
| 2026-07-16 | 42.96 | 43.62 | 42.40 | 42.89 | +1.084% | 1,242,898 | -19.888% |
| 2026-07-15 | 41.48 | 42.81 | 41.48 | 42.43 | +2.736% | 1,016,923 | -19.020% |
| 2026-07-14 | 41.91 | 42.99 | 40.80 | 41.30 | -2.387% | 1,333,375 | -16.804% |
| 2026-07-13 | 42.90 | 43.74 | 41.40 | 42.31 | -1.214% | 1,424,906 | -18.790% |
| 2026-07-10 | 43.69 | 44.40 | 42.23 | 42.83 | -0.372% | 975,705 | -19.776% |
| 2026-07-09 | 42.00 | 43.18 | 41.06 | 42.99 | +2.699% | 1,345,958 | -20.074% |
| 2026-07-08 | 43.72 | 44.06 | 41.85 | 41.86 | -4.254% | 1,488,523 | -17.917% |
| 2026-07-07 | 42.02 | 44.16 | 41.73 | 43.72 | +4.443% | 2,183,795 | -21.409% |
| 2026-07-06 | 40.59 | 42.34 | 40.00 | 41.86 | +2.498% | 1,821,233 | -17.917% |
| 2026-07-02 | 39.35 | 41.83 | 38.54 | 40.84 | +4.584% | 2,900,554 | -15.867% |
| 2026-07-01 | 37.72 | 39.12 | 37.62 | 39.05 | +5.086% | 2,479,197 | -12.010% |
| 2026-06-30 | 36.69 | 37.24 | 36.12 | 37.16 | +0.896% | 1,990,622 | -7.535% |
| 2026-06-29 | 38.24 | 38.65 | 36.05 | 36.83 | -2.874% | 3,052,800 | -6.706% |
| 2026-06-26 | 36.60 | 38.21 | 36.33 | 37.92 | +3.212% | 10,560,237 | -9.388% |
| 2026-06-25 | 36.60 | 37.42 | 35.71 | 36.74 | +0.685% | 2,626,583 | -6.478% |
| 2026-06-24 | 36.18 | 37.37 | 35.71 | 36.49 | +1.899% | 2,263,660 | -5.837% |
| 2026-06-23 | 36.11 | 37.12 | 35.43 | 35.81 | -2.292% | 3,256,122 | -4.049% |
| 2026-06-22 | 37.51 | 38.31 | 36.31 | 36.65 | -2.656% | 2,753,451 | -6.248% |
| 2026-06-18 | 38.02 | 38.81 | 36.68 | 37.65 | -0.397% | 3,696,538 | -8.738% |
| 2026-06-17 | 40.12 | 40.70 | 37.53 | 37.80 | -6.064% | 3,519,282 | -9.101% |
| 2026-06-16 | 44.34 | 44.54 | 39.63 | 40.24 | -8.774% | 4,669,871 | -14.612% |
| 2026-06-15 | 44.74 | 45.24 | 43.28 | 44.11 | +1.894% | 2,029,975 | -22.104% |
| 2026-06-12 | 40.89 | 44.01 | 40.89 | 43.29 | +4.895% | 3,288,607 | -20.628% |
| 2026-06-11 | 41.18 | 42.79 | 40.80 | 41.27 | +1.177% | 1,949,557 | -16.743% |
| 2026-06-10 | 39.80 | 41.14 | 39.50 | 40.79 | +2.487% | 1,995,824 | -15.764% |
| 2026-06-09 | 38.89 | 40.41 | 38.89 | 39.80 | +2.736% | 2,501,302 | -13.668% |
| 2026-06-08 | 40.29 | 40.68 | 38.55 | 38.74 | -1.199% | 1,677,151 | -11.306% |
| 2026-06-05 | 39.80 | 41.16 | 38.48 | 39.21 | -1.010% | 1,813,360 | -12.369% |
| 2026-06-04 | 40.85 | 41.79 | 39.23 | 39.61 | -1.785% | 1,631,643 | -13.254% |
| 2026-06-03 | 42.50 | 42.78 | 39.87 | 40.33 | -5.128% | 2,257,302 | -14.803% |
| 2026-06-02 | 45.75 | 45.76 | 41.12 | 42.51 | -7.787% | 4,193,156 | -19.172% |
| 2026-06-01 | 47.58 | 48.35 | 46.07 | 46.10 | -2.434% | 843,032 | -25.466% |
| 2026-05-29 | 47.60 | 48.70 | 46.85 | 47.25 | -1.068% | 994,000 | -27.280% |
| 2026-05-28 | 50.18 | 50.18 | 47.56 | 47.76 | -4.880% | 1,092,016 | -28.057% |
| 2026-05-27 | 49.70 | 51.60 | 49.42 | 50.21 | +2.032% | 1,620,266 | -31.567% |
| 2026-05-26 | 51.51 | 51.73 | 49.21 | 49.21 | -4.298% | 1,115,099 | -30.177% |
| 2026-05-22 | 51.64 | 52.00 | 51.11 | 51.42 | -0.039% | 989,164 | -33.178% |
| 2026-05-21 | 51.78 | 52.59 | 51.31 | 51.44 | -1.058% | 1,025,118 | -33.204% |
| 2026-05-20 | 53.57 | 53.67 | 51.70 | 51.99 | -2.476% | 1,341,869 | -33.910% |
| 2026-05-19 | 53.80 | 54.53 | 53.01 | 53.31 | -2.201% | 1,249,431 | -35.547% |
| 2026-05-18 | 56.62 | 56.88 | 54.10 | 54.51 | -2.938% | 1,198,638 | -36.966% |
| 2026-05-15 | 56.20 | 57.14 | 55.17 | 56.16 | -1.196% | 1,232,646 | -38.818% |
| 2026-05-14 | 55.54 | 57.03 | 54.57 | 56.84 | +2.952% | 1,157,169 | -39.550% |
| 2026-05-13 | 52.52 | 55.90 | 51.40 | 55.21 | +5.222% | 1,698,767 | -37.765% |
| 2026-05-12 | 52.34 | 52.47 | 51.03 | 52.47 | +0.537% | 1,999,997 | -34.515% |
| 2026-05-11 | 51.05 | 52.42 | 49.71 | 52.19 | +0.385% | 1,539,387 | -34.164% |
| 2026-05-08 | 49.95 | 52.13 | 49.00 | 51.99 | +4.461% | 1,705,885 | -33.910% |
| 2026-05-07 | 48.50 | 50.41 | 47.02 | 49.77 | +4.362% | 1,944,611 | -30.962% |
| 2026-05-06 | 47.92 | 47.99 | 46.90 | 47.69 | -0.042% | 1,323,350 | -27.951% |
| 2026-05-05 | 47.29 | 48.45 | 47.13 | 47.71 | +0.845% | 1,589,684 | -27.982% |
| 2026-05-04 | 47.09 | 47.76 | 46.74 | 47.31 | +0.297% | 1,260,470 | -27.373% |
| 2026-05-01 | 46.75 | 47.52 | 46.71 | 47.17 | +1.463% | 698,019 | -27.157% |
| 2026-04-30 | 47.24 | 47.81 | 46.39 | 46.49 | -2.414% | 708,518 | -26.092% |
| 2026-04-29 | 47.14 | 47.88 | 46.85 | 47.64 | +0.719% | 704,045 | -27.876% |
| 2026-04-28 | 46.80 | 47.88 | 46.62 | 47.30 | +1.241% | 1,310,629 | -27.357% |
| 2026-04-27 | 45.68 | 46.82 | 45.62 | 46.72 | +1.853% | 966,640 | -26.455% |
| 2026-04-24 | 45.66 | 45.90 | 44.70 | 45.87 | +0.835% | 664,457 | -25.093% |
| 2026-04-23 | 45.23 | 45.53 | 44.34 | 45.49 | +0.508% | 621,275 | -24.467% |
| 2026-04-22 | 44.49 | 45.27 | 43.96 | 45.26 | +2.445% | 940,643 | -24.083% |
| 2026-04-21 | 45.13 | 45.93 | 44.15 | 44.18 | -1.669% | 732,838 | -22.227% |
| 2026-04-20 | 45.18 | 45.59 | 44.03 | 44.93 | -0.531% | 981,973 | -23.525% |
| 2026-04-17 | 45.00 | 45.59 | 44.79 | 45.17 | +0.713% | 821,406 | -23.932% |
| 2026-04-16 | 44.45 | 44.99 | 44.01 | 44.85 | +1.425% | 758,090 | -23.389% |
| 2026-04-15 | 43.07 | 44.42 | 42.57 | 44.22 | +3.053% | 1,692,787 | -22.298% |
| 2026-04-14 | 43.00 | 43.63 | 42.77 | 42.91 | +0.047% | 1,217,857 | -19.925% |
| 2026-04-13 | 41.83 | 42.90 | 41.67 | 42.89 | +2.241% | 875,636 | -19.888% |
| 2026-04-10 | 41.35 | 42.46 | 41.16 | 41.95 | +1.451% | 1,166,824 | -18.093% |
| 2026-04-09 | 42.08 | 42.18 | 40.74 | 41.35 | -2.061% | 1,090,880 | -16.904% |
| 2026-04-08 | 41.63 | 42.28 | 41.00 | 42.22 | +2.178% | 1,245,908 | -18.617% |
| 2026-04-07 | 41.56 | 42.02 | 41.12 | 41.32 | -0.745% | 1,179,544 | -16.844% |
| 2026-04-06 | 40.26 | 41.86 | 39.97 | 41.63 | +3.635% | 1,881,794 | -17.463% |
| 2026-04-02 | 39.18 | 40.18 | 38.75 | 40.17 | +2.032% | 1,567,969 | -14.464% |
| 2026-04-01 | 39.40 | 39.49 | 38.25 | 39.37 | +1.156% | 1,932,085 | -12.725% |
| 2026-03-31 | 38.28 | 39.00 | 37.89 | 38.92 | +3.787% | 1,868,993 | -11.716% |
| 2026-03-30 | 37.62 | 38.24 | 37.19 | 37.50 | +0.509% | 1,287,385 | -8.373% |
| 2026-03-27 | 38.09 | 38.23 | 37.20 | 37.31 | -2.610% | 957,686 | -7.907% |
| 2026-03-26 | 37.10 | 39.22 | 37.10 | 38.31 | -0.519% | 1,860,282 | -10.311% |
| 2026-03-25 | 40.00 | 40.00 | 38.08 | 38.51 | -2.408% | 1,477,796 | -10.776% |
| 2026-03-24 | 38.91 | 39.75 | 38.82 | 39.46 | +0.972% | 1,768,769 | -12.924% |
| 2026-03-23 | 39.74 | 39.88 | 38.94 | 39.08 | -0.051% | 1,032,908 | -12.078% |
| 2026-03-20 | 38.99 | 39.20 | 38.45 | 39.10 | +0.205% | 2,011,384 | -12.123% |
| 2026-03-19 | 39.25 | 39.48 | 38.62 | 39.02 | -1.340% | 845,407 | -11.943% |
| 2026-03-18 | 39.62 | 39.98 | 39.21 | 39.55 | -0.678% | 979,604 | -13.123% |
| 2026-03-17 | 39.81 | 39.98 | 39.49 | 39.82 | +0.836% | 718,663 | -13.712% |
| 2026-03-16 | 38.82 | 39.77 | 38.74 | 39.49 | +2.651% | 1,009,592 | -12.991% |
| 2026-03-13 | 38.53 | 38.92 | 38.10 | 38.47 | +0.998% | 990,693 | -10.684% |
| 2026-03-12 | 38.77 | 39.17 | 38.03 | 38.09 | -3.545% | 1,531,537 | -9.793% |
| 2026-03-11 | 40.39 | 40.74 | 38.75 | 39.49 | -2.590% | 1,843,877 | -12.991% |
| 2026-03-10 | 41.17 | 41.56 | 39.91 | 40.54 | -1.578% | 1,363,993 | -15.244% |
| 2026-03-09 | 41.21 | 41.41 | 39.95 | 41.19 | +0.512% | 1,360,770 | -16.582% |
| 2026-03-06 | 41.86 | 42.45 | 40.66 | 40.98 | -3.303% | 1,101,204 | -16.154% |
| 2026-03-05 | 42.37 | 43.67 | 41.87 | 42.38 | -1.028% | 983,622 | -18.924% |
| 2026-03-04 | 42.59 | 43.73 | 42.41 | 42.82 | +1.855% | 1,547,797 | -19.757% |
| 2026-03-03 | 42.52 | 43.18 | 41.98 | 42.04 | -1.982% | 1,040,812 | -18.268% |
| 2026-03-02 | 41.50 | 43.26 | 40.00 | 42.89 | +0.681% | 2,353,425 | -19.888% |
| 2026-02-27 | 41.24 | 43.15 | 40.78 | 42.60 | +1.792% | 2,548,595 | -19.343% |
| 2026-02-26 | 41.66 | 43.33 | 40.13 | 41.85 | +2.098% | 2,517,545 | -17.897% |
| 2026-02-25 | 39.80 | 41.07 | 39.16 | 40.99 | +3.615% | 1,905,148 | -16.175% |
| 2026-02-24 | 39.00 | 39.60 | 37.10 | 39.56 | +1.462% | 2,918,019 | -13.145% |
| 2026-02-23 | 40.28 | 40.50 | 38.85 | 38.99 | -3.800% | 1,230,008 | -11.875% |
| 2026-02-20 | 40.63 | 41.10 | 40.14 | 40.53 | -0.271% | 1,552,656 | -15.223% |
| 2026-02-19 | 40.30 | 41.00 | 40.07 | 40.64 | +1.095% | 1,646,193 | -15.453% |
| 2026-02-18 | 40.50 | 40.68 | 39.29 | 40.20 | -1.687% | 2,856,110 | -14.527% |
| 2026-02-17 | 41.79 | 42.86 | 40.73 | 40.89 | -2.966% | 2,086,225 | -15.970% |
| 2026-02-13 | 41.69 | 43.00 | 41.34 | 42.14 | +1.347% | 1,925,752 | -18.462% |
| 2026-02-12 | 41.23 | 41.83 | 39.85 | 41.58 | +1.119% | 1,972,026 | -17.364% |
| 2026-02-11 | 40.00 | 41.31 | 39.77 | 41.12 | +1.156% | 1,491,045 | -16.440% |
| 2026-02-10 | 40.74 | 41.05 | 39.39 | 40.65 | -1.645% | 1,549,041 | -15.474% |
| 2026-02-09 | 41.30 | 41.63 | 40.00 | 41.33 | -2.131% | 2,590,134 | -16.864% |
| 2026-02-06 | 42.19 | 42.63 | 41.33 | 42.23 | +1.150% | 789,752 | -18.636% |
| 2026-02-05 | 40.82 | 42.77 | 40.73 | 41.75 | +2.681% | 1,028,096 | -17.701% |
| 2026-02-04 | 40.82 | 41.32 | 39.93 | 40.66 | -0.974% | 898,985 | -15.494% |
| 2026-02-03 | 41.80 | 42.04 | 39.76 | 41.06 | -1.723% | 1,375,144 | -16.318% |
| 2026-02-02 | 41.51 | 42.13 | 41.23 | 41.78 | +0.120% | 616,697 | -17.760% |
| 2026-01-30 | 41.39 | 42.78 | 41.39 | 41.73 | +0.096% | 700,505 | -17.661% |
| 2026-01-29 | 41.61 | 41.80 | 40.83 | 41.69 | +1.116% | 643,363 | -17.582% |
| 2026-01-28 | 41.47 | 42.47 | 40.90 | 41.23 | -0.459% | 527,101 | -16.663% |
| 2026-01-27 | 43.05 | 43.27 | 41.20 | 41.42 | -3.876% | 796,891 | -17.045% |
| 2026-01-26 | 42.51 | 43.35 | 41.81 | 43.09 | +1.532% | 631,124 | -20.260% |
| 2026-01-23 | 43.98 | 44.19 | 41.90 | 42.44 | -4.758% | 932,058 | -19.039% |
| 2026-01-22 | 44.43 | 44.92 | 44.11 | 44.56 | +1.411% | 658,689 | -22.890% |
| 2026-01-21 | 43.19 | 44.53 | 42.77 | 43.94 | +2.472% | 1,103,695 | -21.802% |
| 2026-01-20 | 42.73 | 44.47 | 42.41 | 42.88 | -1.471% | 932,011 | -19.869% |
| 2026-01-16 | 42.40 | 43.59 | 42.12 | 43.52 | +2.280% | 788,488 | -21.048% |
| 2026-01-15 | 42.38 | 43.48 | 42.25 | 42.55 | -0.491% | 728,811 | -19.248% |
| 2026-01-14 | 41.77 | 42.97 | 41.45 | 42.76 | +2.174% | 545,738 | -19.645% |
| 2026-01-13 | 42.50 | 42.50 | 41.19 | 41.85 | -1.460% | 854,894 | -17.897% |
| 2026-01-12 | 42.24 | 42.95 | 41.86 | 42.47 | +0.331% | 623,653 | -19.096% |
| 2026-01-09 | 42.72 | 43.50 | 41.81 | 42.33 | -1.006% | 710,029 | -18.828% |
| 2026-01-08 | 42.84 | 43.29 | 42.27 | 42.76 | +0.825% | 641,602 | -19.645% |
| 2026-01-07 | 44.08 | 44.35 | 42.30 | 42.41 | -4.137% | 1,159,343 | -18.981% |
| 2026-01-06 | 46.50 | 46.56 | 44.23 | 44.24 | -4.367% | 1,147,880 | -22.333% |
| 2026-01-05 | 44.60 | 46.33 | 43.87 | 46.26 | +5.979% | 2,766,804 | -25.724% |
| 2026-01-02 | 44.44 | 44.99 | 43.07 | 43.65 | -1.645% | 1,370,416 | -21.283% |
| 2025-12-31 | 45.69 | 46.41 | 43.92 | 44.38 | -2.846% | 1,193,254 | -22.578% |
| 2025-12-30 | 46.35 | 46.59 | 45.52 | 45.68 | -0.976% | 814,778 | -24.781% |
| 2025-12-29 | 46.53 | 47.19 | 46.00 | 46.13 | -1.157% | 914,893 | -25.515% |
| 2025-12-26 | 47.22 | 47.79 | 46.20 | 46.67 | -1.144% | 547,515 | -26.377% |
| 2025-12-24 | 47.30 | 47.55 | 46.55 | 47.21 | -0.380% | 368,661 | -27.219% |
| 2025-12-23 | 47.74 | 48.42 | 46.68 | 47.39 | +0.275% | 732,042 | -27.495% |
| 2025-12-22 | 45.00 | 47.28 | 44.37 | 47.26 | +5.917% | 1,330,115 | -27.296% |
| 2025-12-19 | 44.40 | 45.78 | 43.96 | 44.62 | +0.836% | 4,818,452 | -22.994% |
| 2025-12-18 | 44.07 | 45.18 | 43.40 | 44.25 | +1.050% | 991,820 | -22.350% |
| 2025-12-17 | 43.10 | 44.84 | 42.96 | 43.79 | +0.992% | 1,447,850 | -21.535% |
| 2025-12-16 | 41.95 | 43.51 | 41.95 | 43.36 | +1.832% | 798,979 | -20.756% |
| 2025-12-15 | 43.03 | 43.03 | 42.04 | 42.58 | -0.234% | 988,562 | -19.305% |
| 2025-12-12 | 41.91 | 43.05 | 41.30 | 42.68 | +2.154% | 3,980,289 | -19.494% |
| 2025-12-11 | 42.64 | 42.98 | 41.27 | 41.78 | -1.971% | 1,209,644 | -17.760% |
| 2025-12-10 | 43.06 | 43.80 | 42.44 | 42.62 | -6.943% | 570,518 | -19.381% |
| 2025-12-09 | 45.52 | 46.56 | 45.28 | 45.80 | +0.527% | 561,846 | -24.978% |
| 2025-12-08 | 44.06 | 45.63 | 43.45 | 45.56 | +3.404% | 749,494 | -24.583% |
| 2025-12-05 | 44.93 | 45.55 | 43.66 | 44.06 | -3.080% | 473,182 | -22.015% |
| 2025-12-04 | 45.01 | 46.02 | 44.69 | 45.46 | +1.632% | 436,458 | -24.417% |
| 2025-12-03 | 45.67 | 46.44 | 44.28 | 44.73 | -1.454% | 368,799 | -23.184% |
| 2025-12-02 | 44.85 | 46.53 | 44.60 | 45.39 | +2.000% | 481,424 | -24.301% |
| 2025-12-01 | 45.11 | 45.55 | 44.23 | 44.50 | -2.434% | 257,394 | -22.787% |
| 2025-11-28 | 45.79 | 46.60 | 45.46 | 45.61 | -0.545% | 267,035 | -24.666% |
| 2025-11-26 | 43.81 | 46.84 | 43.53 | 45.86 | +4.062% | 605,231 | -25.076% |
| 2025-11-25 | 44.65 | 45.34 | 43.59 | 44.07 | -1.476% | 642,566 | -22.033% |
| 2025-11-24 | 44.15 | 45.26 | 43.18 | 44.73 | +1.475% | 656,018 | -23.184% |
| 2025-11-21 | 42.62 | 44.24 | 41.62 | 44.08 | +3.596% | 691,052 | -22.051% |
| 2025-11-20 | 45.08 | 45.67 | 42.31 | 42.55 | -4.080% | 665,636 | -19.248% |
| 2025-11-19 | 46.56 | 47.01 | 44.05 | 44.36 | -5.011% | 474,162 | -22.543% |
| 2025-11-18 | 46.30 | 46.84 | 45.40 | 46.70 | -0.235% | 419,957 | -26.424% |
| 2025-11-17 | 48.50 | 49.24 | 46.43 | 46.81 | -3.544% | 388,394 | -26.597% |
| 2025-11-14 | 47.85 | 49.76 | 47.51 | 48.53 | -0.206% | 459,635 | -29.198% |
| 2025-11-13 | 50.43 | 51.23 | 48.16 | 48.63 | -4.572% | 845,489 | -29.344% |
| 2025-11-12 | 49.80 | 51.38 | 49.18 | 50.96 | +2.991% | 623,925 | -32.575% |
| 2025-11-11 | 49.11 | 50.38 | 48.32 | 49.48 | +1.103% | 367,779 | -30.558% |
| 2025-11-10 | 48.80 | 49.97 | 47.79 | 48.94 | +0.493% | 577,980 | -29.792% |
| 2025-11-07 | 46.97 | 49.27 | 46.50 | 48.70 | +3.573% | 596,683 | -29.446% |
| 2025-11-06 | 47.15 | 48.20 | 45.34 | 47.02 | +2.597% | 911,811 | -26.925% |
| 2025-11-05 | 44.55 | 46.04 | 44.01 | 45.83 | +3.384% | 456,699 | -25.027% |
| 2025-11-04 | 45.49 | 45.89 | 44.33 | 44.33 | -2.657% | 510,309 | -22.490% |
| 2025-11-03 | 43.72 | 45.74 | 43.55 | 45.54 | +4.211% | 642,310 | -24.550% |
| 2025-10-31 | 43.95 | 44.20 | 42.89 | 43.70 | -0.069% | 362,815 | -21.373% |
| 2025-10-30 | 42.95 | 44.45 | 42.76 | 43.73 | +1.344% | 455,260 | -21.427% |
| 2025-10-29 | 42.92 | 43.40 | 41.97 | 43.15 | -0.023% | 212,379 | -20.371% |
| 2025-10-28 | 44.00 | 44.03 | 42.17 | 43.16 | -2.507% | 334,570 | -20.389% |
| 2025-10-27 | 43.62 | 44.83 | 43.35 | 44.27 | +2.453% | 411,018 | -22.385% |
| 2025-10-24 | 42.94 | 43.73 | 42.67 | 43.21 | +1.671% | 275,247 | -20.481% |
| 2025-10-23 | 41.86 | 43.24 | 41.23 | 42.50 | +1.748% | 307,218 | -19.153% |
| 2025-10-22 | 40.85 | 42.14 | 39.76 | 41.77 | +0.723% | 401,978 | -17.740% |
| 2025-10-21 | 42.96 | 43.38 | 40.44 | 41.47 | -3.670% | 304,994 | -17.145% |
| 2025-10-20 | 42.00 | 43.41 | 41.51 | 43.05 | +2.671% | 147,432 | -20.186% |
| 2025-10-17 | 42.12 | 42.81 | 41.31 | 41.93 | -0.781% | 258,727 | -18.054% |
| 2025-10-16 | 43.38 | 43.38 | 42.07 | 42.26 | -2.469% | 398,214 | -18.694% |
| 2025-10-15 | 43.33 | 43.73 | 41.84 | 43.33 | -0.528% | 353,720 | -20.702% |
| 2025-10-14 | 44.61 | 44.61 | 42.73 | 43.56 | +1.044% | 313,335 | -21.120% |
| 2025-10-13 | 44.13 | 44.16 | 42.25 | 43.11 | -0.988% | 461,250 | -20.297% |
| 2025-10-10 | 43.05 | 44.52 | 42.71 | 43.54 | +1.397% | 418,590 | -21.084% |
| 2025-10-09 | 44.86 | 45.31 | 42.64 | 42.94 | -3.873% | 468,873 | -19.981% |
| 2025-10-08 | 44.00 | 45.63 | 43.58 | 44.67 | +0.563% | 464,781 | -23.080% |
| 2025-10-07 | 43.98 | 44.51 | 43.26 | 44.42 | +1.624% | 483,926 | -22.647% |
| 2025-10-06 | 42.59 | 43.83 | 42.32 | 43.71 | +3.849% | 488,565 | -21.391% |
| 2025-10-03 | 40.98 | 42.72 | 40.98 | 42.09 | +2.583% | 1,197,067 | -18.365% |
| 2025-10-02 | 38.96 | 41.48 | 38.96 | 41.03 | +5.259% | 1,315,125 | -16.256% |
| 2025-10-01 | 40.33 | 40.35 | 38.86 | 38.98 | -3.179% | 1,557,419 | -11.852% |
| 2025-09-30 | 40.67 | 41.30 | 39.76 | 40.26 | -1.251% | 1,237,745 | -14.655% |
| 2025-09-29 | 41.40 | 41.69 | 39.85 | 40.77 | -1.116% | 1,094,145 | -15.722% |
| 2025-09-26 | 42.00 | 42.89 | 41.16 | 41.23 | -1.716% | 912,160 | -16.663% |
| 2025-09-25 | 41.80 | 42.16 | 40.82 | 41.95 | +0.720% | 650,688 | -18.093% |
| 2025-09-24 | 39.87 | 42.07 | 39.54 | 41.65 | +5.177% | 873,848 | -17.503% |
| 2025-09-23 | 40.00 | 40.95 | 38.64 | 39.60 | +0.202% | 656,428 | -13.232% |
| 2025-09-22 | 37.62 | 39.73 | 37.05 | 39.52 | +3.945% | 743,263 | -13.057% |
| 2025-09-19 | 39.15 | 39.50 | 37.59 | 38.02 | -2.162% | 1,380,497 | -9.627% |
| 2025-09-18 | 38.28 | 39.53 | 38.11 | 38.86 | +1.888% | 395,050 | -11.580% |
| 2025-09-17 | 38.13 | 39.56 | 37.50 | 38.14 | +0.316% | 462,934 | -9.911% |
| 2025-09-16 | 36.97 | 38.85 | 36.97 | 38.02 | +2.040% | 358,468 | -9.627% |
| 2025-09-15 | 37.50 | 38.43 | 36.75 | 37.26 | -0.534% | 234,525 | -7.783% |
| 2025-09-12 | 37.52 | 37.96 | 36.16 | 37.46 | +0.187% | 408,517 | -8.275% |
| 2025-09-11 | 36.90 | 37.66 | 36.49 | 37.39 | +1.576% | 350,273 | -8.104% |
| 2025-09-10 | 37.25 | 38.00 | 36.77 | 36.81 | -1.314% | 514,640 | -6.656% |
| 2025-09-09 | 38.10 | 39.13 | 36.88 | 37.30 | -1.244% | 849,283 | -7.882% |
| 2025-09-08 | 35.01 | 37.77 | 34.65 | 37.77 | +8.069% | 792,307 | -9.028% |
| 2025-09-05 | 35.63 | 36.00 | 34.02 | 34.95 | -1.549% | 693,567 | -1.688% |
| 2025-09-04 | 35.33 | 35.98 | 34.64 | 35.50 | +0.339% | 664,469 | -3.211% |
| 2025-09-03 | 36.12 | 36.75 | 34.95 | 35.38 | -2.615% | 557,829 | -2.883% |
| 2025-09-02 | 37.56 | 38.25 | 35.40 | 36.33 | -3.326% | 906,235 | -5.423% |
| 2025-08-29 | 35.79 | 38.44 | 35.14 | 37.58 | +5.889% | 1,136,431 | -8.568% |
| 2025-08-28 | 34.18 | 36.65 | 34.18 | 35.49 | +2.277% | 1,078,504 | -3.184% |
| 2025-08-27 | 33.72 | 35.80 | 33.05 | 34.70 | +2.360% | 870,691 | -0.980% |
| 2025-08-26 | 33.27 | 33.94 | 32.20 | 33.90 | +1.832% | 861,196 | +1.357% |
| 2025-08-25 | 33.19 | 34.00 | 32.31 | 33.29 | -0.686% | 639,772 | +3.214% |
| 2025-08-22 | 34.30 | 34.89 | 32.72 | 33.52 | -2.388% | 904,583 | +2.506% |
| 2025-08-21 | 32.68 | 34.57 | 31.60 | 34.34 | +4.791% | 1,516,462 | +0.058% |
| 2025-08-20 | 33.07 | 33.87 | 31.95 | 32.77 | -0.365% | 2,315,948 | +4.852% |
| 2025-08-19 | 33.04 | 34.00 | 31.50 | 32.89 | +0.704% | 1,741,002 | +4.469% |
| 2025-08-18 | 31.76 | 35.76 | 31.20 | 32.66 | +4.949% | 2,780,370 | +5.205% |
| 2025-08-15 | 29.70 | 33.99 | 28.99 | 31.12 | +1.236% | 2,893,060 | +10.411% |
| 2025-08-14 | 31.65 | 33.00 | 28.63 | 30.74 | 0.000% | 18,517,106 | +11.776% |