MNR
Mach Natural Resources LP Common Units representing Limited Partner Interests
stockNYSEUnit
At CloseOct 9, 2026 3:59:48 PM EDT
10.72USD+0.234%(+0.03)603,449
Pre-marketOct 9, 2026 8:34:30 AM EDT
10.67USD-0.187%(-0.02)
MNR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 10.78 | 10.82 | 10.69 | 10.72 | +0.281% | 603,449 | 0.000% |
| 2026-10-08 | 10.81 | 10.81 | 10.68 | 10.69 | +0.187% | 296,379 | +0.281% |
| 2026-10-07 | 10.74 | 10.77 | 10.60 | 10.67 | +0.282% | 231,509 | +0.469% |
| 2026-10-06 | 10.48 | 10.67 | 10.45 | 10.64 | +0.853% | 269,856 | +0.752% |
| 2026-10-05 | 10.32 | 10.65 | 10.26 | 10.55 | +2.527% | 576,669 | +1.611% |
| 2026-10-02 | 10.31 | 10.39 | 10.20 | 10.29 | +0.390% | 473,551 | +4.179% |
| 2026-10-01 | 10.29 | 10.32 | 10.22 | 10.25 | +0.196% | 384,593 | +4.585% |
| 2026-09-30 | 10.36 | 10.36 | 10.21 | 10.23 | +0.098% | 397,768 | +4.790% |
| 2026-09-29 | 10.36 | 10.36 | 10.15 | 10.22 | -0.873% | 776,095 | +4.892% |
| 2026-09-28 | 10.33 | 10.40 | 10.26 | 10.31 | -0.865% | 731,771 | +3.977% |
| 2026-09-25 | 10.64 | 10.64 | 10.36 | 10.40 | -0.952% | 712,241 | +3.077% |
| 2026-09-24 | 10.50 | 10.63 | 10.46 | 10.50 | +0.191% | 798,395 | +2.095% |
| 2026-09-23 | 10.92 | 10.92 | 10.48 | 10.48 | -3.588% | 1,071,651 | +2.290% |
| 2026-09-22 | 10.87 | 10.96 | 10.84 | 10.87 | -0.731% | 876,168 | -1.380% |
| 2026-09-21 | 11.07 | 11.08 | 10.90 | 10.95 | -0.815% | 1,069,576 | -2.100% |
| 2026-09-18 | 10.95 | 11.06 | 10.91 | 11.04 | +0.638% | 1,097,379 | -2.899% |
| 2026-09-17 | 10.95 | 11.02 | 10.82 | 10.97 | +0.550% | 1,627,330 | -2.279% |
| 2026-09-16 | 11.11 | 11.13 | 10.86 | 10.91 | -2.502% | 2,106,238 | -1.742% |
| 2026-09-15 | 11.26 | 11.42 | 10.78 | 11.19 | -10.337% | 12,983,011 | -4.200% |
| 2026-09-14 | 12.62 | 12.62 | 12.47 | 12.48 | -0.478% | 381,021 | -14.103% |
| 2026-09-11 | 12.58 | 12.61 | 12.52 | 12.54 | -0.397% | 307,381 | -14.514% |
| 2026-09-10 | 12.81 | 12.81 | 12.51 | 12.59 | -0.710% | 396,248 | -14.853% |
| 2026-09-09 | 12.87 | 12.87 | 12.63 | 12.68 | -0.157% | 391,107 | -15.457% |
| 2026-09-08 | 12.75 | 12.85 | 12.67 | 12.70 | +0.954% | 393,549 | -15.591% |
| 2026-09-04 | 12.54 | 12.64 | 12.45 | 12.58 | 0.000% | 279,694 | -14.785% |
| 2026-09-03 | 12.63 | 12.65 | 12.55 | 12.58 | -0.867% | 218,626 | -14.785% |
| 2026-09-02 | 12.63 | 12.79 | 12.60 | 12.69 | +0.634% | 287,710 | -15.524% |
| 2026-09-01 | 12.55 | 12.67 | 12.55 | 12.61 | +1.042% | 474,847 | -14.988% |
| 2026-08-31 | 12.41 | 12.60 | 12.41 | 12.48 | -0.240% | 459,626 | -14.103% |
| 2026-08-28 | 12.61 | 12.69 | 12.50 | 12.51 | -0.319% | 235,625 | -14.309% |
| 2026-08-27 | 12.43 | 12.61 | 12.32 | 12.55 | +0.884% | 327,453 | -14.582% |
| 2026-08-26 | 12.67 | 12.67 | 12.41 | 12.44 | -0.639% | 366,436 | -13.826% |
| 2026-08-25 | 12.69 | 12.69 | 12.52 | 12.52 | -1.028% | 285,066 | -14.377% |
| 2026-08-24 | 12.70 | 12.78 | 12.56 | 12.65 | -0.394% | 389,514 | -15.257% |
| 2026-08-21 | 12.61 | 12.85 | 12.58 | 12.70 | +0.634% | 328,875 | -15.591% |
| 2026-08-20 | 12.74 | 12.75 | 12.56 | 12.62 | -0.158% | 222,654 | -15.055% |
| 2026-08-19 | 12.65 | 12.80 | 12.62 | 12.64 | +0.397% | 441,018 | -15.190% |
| 2026-08-18 | 12.75 | 12.75 | 12.52 | 12.59 | -0.788% | 546,144 | -14.853% |
| 2026-08-17 | 12.73 | 12.76 | 12.52 | 12.69 | -2.535% | 385,861 | -15.524% |
| 2026-08-14 | 13.04 | 13.11 | 12.90 | 13.02 | +0.231% | 459,458 | -17.665% |
| 2026-08-13 | 13.06 | 13.15 | 12.97 | 12.99 | -0.688% | 519,193 | -17.475% |
| 2026-08-12 | 13.11 | 13.37 | 13.05 | 13.08 | -0.909% | 448,639 | -18.043% |
| 2026-08-11 | 13.26 | 13.26 | 13.06 | 13.20 | +0.152% | 196,285 | -18.788% |
| 2026-08-10 | 13.12 | 13.18 | 12.93 | 13.18 | +1.776% | 364,635 | -18.665% |
| 2026-08-07 | 12.95 | 13.09 | 12.86 | 12.95 | -2.632% | 522,561 | -17.220% |
| 2026-08-06 | 13.29 | 13.47 | 13.29 | 13.30 | +0.605% | 205,147 | -19.398% |
| 2026-08-05 | 13.29 | 13.38 | 13.17 | 13.22 | -1.196% | 216,205 | -18.911% |
| 2026-08-04 | 13.27 | 13.45 | 13.23 | 13.38 | -1.109% | 247,786 | -19.880% |
| 2026-08-03 | 13.54 | 13.59 | 13.46 | 13.53 | -0.515% | 143,516 | -20.769% |
| 2026-07-31 | 13.48 | 13.65 | 13.43 | 13.60 | +0.965% | 142,548 | -21.176% |
| 2026-07-30 | 13.43 | 13.48 | 13.31 | 13.47 | +1.050% | 120,352 | -20.416% |
| 2026-07-29 | 13.41 | 13.48 | 13.19 | 13.33 | +0.452% | 164,753 | -19.580% |
| 2026-07-28 | 13.46 | 13.53 | 13.17 | 13.27 | -0.748% | 176,433 | -19.216% |
| 2026-07-27 | 13.30 | 13.53 | 13.30 | 13.37 | -0.298% | 478,159 | -19.820% |
| 2026-07-24 | 13.46 | 13.53 | 13.41 | 13.41 | -0.593% | 100,424 | -20.060% |
| 2026-07-23 | 13.62 | 13.71 | 13.44 | 13.49 | -0.222% | 229,093 | -20.534% |
| 2026-07-22 | 13.36 | 13.57 | 13.23 | 13.52 | +2.814% | 428,394 | -20.710% |
| 2026-07-21 | 13.19 | 13.28 | 13.01 | 13.15 | +0.612% | 323,464 | -18.479% |
| 2026-07-20 | 13.19 | 13.19 | 13.02 | 13.07 | -0.608% | 183,799 | -17.980% |
| 2026-07-17 | 13.17 | 13.20 | 12.98 | 13.15 | +1.623% | 185,999 | -18.479% |
| 2026-07-16 | 13.24 | 13.25 | 12.94 | 12.94 | -1.146% | 276,863 | -17.156% |
| 2026-07-15 | 13.12 | 13.16 | 13.00 | 13.09 | -0.305% | 315,373 | -18.105% |
| 2026-07-14 | 13.09 | 13.15 | 12.97 | 13.13 | +1.156% | 347,327 | -18.355% |
| 2026-07-13 | 12.92 | 13.06 | 12.86 | 12.98 | +1.090% | 349,933 | -17.411% |
| 2026-07-10 | 12.82 | 12.84 | 12.74 | 12.84 | -0.465% | 82,682 | -16.511% |
| 2026-07-09 | 12.81 | 12.92 | 12.77 | 12.90 | -0.386% | 160,900 | -16.899% |
| 2026-07-08 | 12.85 | 12.96 | 12.74 | 12.95 | +1.410% | 295,529 | -17.220% |
| 2026-07-07 | 12.65 | 12.84 | 12.61 | 12.77 | +1.672% | 299,680 | -16.053% |
| 2026-07-06 | 12.57 | 12.62 | 12.53 | 12.56 | -0.159% | 156,465 | -14.650% |
| 2026-07-02 | 12.77 | 12.85 | 12.53 | 12.58 | -0.945% | 352,778 | -14.785% |
| 2026-07-01 | 12.58 | 12.73 | 12.55 | 12.70 | +0.475% | 238,610 | -15.591% |
| 2026-06-30 | 12.55 | 12.72 | 12.54 | 12.64 | +0.797% | 148,708 | -15.190% |
| 2026-06-29 | 12.82 | 12.82 | 12.53 | 12.54 | -1.493% | 237,169 | -14.514% |
| 2026-06-26 | 12.67 | 12.76 | 12.53 | 12.73 | +0.952% | 276,565 | -15.789% |
| 2026-06-25 | 12.40 | 12.61 | 12.37 | 12.61 | +0.079% | 190,741 | -14.988% |
| 2026-06-24 | 12.34 | 12.60 | 12.30 | 12.60 | +0.239% | 441,067 | -14.921% |
| 2026-06-23 | 12.42 | 12.61 | 12.39 | 12.57 | 0.000% | 199,102 | -14.718% |
| 2026-06-22 | 12.51 | 12.62 | 12.34 | 12.57 | +1.045% | 400,022 | -14.718% |
| 2026-06-18 | 12.35 | 12.50 | 12.16 | 12.44 | -0.480% | 675,414 | -13.826% |
| 2026-06-17 | 12.66 | 12.68 | 12.41 | 12.50 | -1.029% | 419,075 | -14.240% |
| 2026-06-16 | 12.61 | 12.68 | 12.34 | 12.63 | -0.863% | 860,241 | -15.123% |
| 2026-06-15 | 12.98 | 12.99 | 12.71 | 12.74 | -4.066% | 997,276 | -15.856% |
| 2026-06-12 | 13.18 | 13.55 | 13.18 | 13.28 | +1.220% | 406,202 | -19.277% |
| 2026-06-11 | 13.46 | 13.48 | 13.10 | 13.12 | -2.381% | 243,401 | -18.293% |
| 2026-06-10 | 13.34 | 13.47 | 13.30 | 13.44 | +0.901% | 248,303 | -20.238% |
| 2026-06-09 | 13.65 | 13.66 | 13.27 | 13.32 | -2.632% | 231,645 | -19.520% |
| 2026-06-08 | 13.61 | 13.78 | 13.55 | 13.68 | +1.710% | 292,621 | -21.637% |
| 2026-06-05 | 13.69 | 13.69 | 13.40 | 13.45 | -2.111% | 227,715 | -20.297% |
| 2026-06-04 | 13.40 | 13.85 | 13.40 | 13.74 | +2.308% | 925,316 | -21.980% |
| 2026-06-03 | 13.38 | 13.59 | 13.38 | 13.43 | +0.224% | 364,078 | -20.179% |
| 2026-06-02 | 13.32 | 13.49 | 13.29 | 13.40 | +0.375% | 263,979 | -20.000% |
| 2026-06-01 | 13.35 | 13.63 | 13.32 | 13.35 | +0.679% | 390,567 | -19.700% |
| 2026-05-29 | 13.30 | 13.40 | 13.25 | 13.26 | -1.486% | 198,195 | -19.155% |
| 2026-05-28 | 13.52 | 13.63 | 13.33 | 13.46 | +0.223% | 240,940 | -20.357% |
| 2026-05-27 | 13.59 | 13.60 | 13.35 | 13.43 | -1.971% | 454,484 | -20.179% |
| 2026-05-26 | 13.81 | 14.00 | 13.65 | 13.70 | -2.491% | 308,499 | -21.752% |
| 2026-05-22 | 14.11 | 14.31 | 13.95 | 14.05 | -0.636% | 372,811 | -23.701% |
| 2026-05-21 | 14.10 | 14.14 | 13.85 | 14.14 | -4.136% | 360,831 | -24.187% |
| 2026-05-20 | 14.92 | 14.95 | 14.61 | 14.75 | -1.338% | 812,399 | -27.322% |
| 2026-05-19 | 14.98 | 15.01 | 14.75 | 14.95 | +1.356% | 1,138,080 | -28.294% |
| 2026-05-18 | 14.43 | 14.77 | 14.43 | 14.75 | +1.935% | 726,054 | -27.322% |
| 2026-05-15 | 14.35 | 14.57 | 14.35 | 14.47 | +0.907% | 242,955 | -25.916% |
| 2026-05-14 | 14.28 | 14.42 | 14.22 | 14.34 | +1.414% | 249,633 | -25.244% |
| 2026-05-13 | 14.30 | 14.32 | 14.00 | 14.14 | -0.423% | 338,446 | -24.187% |
| 2026-05-12 | 14.06 | 14.30 | 14.03 | 14.20 | +0.996% | 1,142,810 | -24.507% |
| 2026-05-11 | 14.00 | 14.13 | 13.87 | 14.06 | +2.403% | 409,913 | -23.755% |
| 2026-05-08 | 13.35 | 13.91 | 13.25 | 13.73 | +4.252% | 1,042,935 | -21.923% |
| 2026-05-07 | 13.25 | 13.39 | 13.06 | 13.17 | -1.570% | 778,338 | -18.603% |
| 2026-05-06 | 13.52 | 13.55 | 13.25 | 13.38 | -2.762% | 348,407 | -19.880% |
| 2026-05-05 | 13.85 | 13.87 | 13.56 | 13.76 | -0.865% | 420,076 | -22.093% |
| 2026-05-04 | 13.77 | 14.02 | 13.77 | 13.88 | +0.799% | 432,318 | -22.767% |
| 2026-05-01 | 13.72 | 13.84 | 13.61 | 13.77 | -0.217% | 268,190 | -22.150% |
| 2026-04-30 | 13.78 | 13.85 | 13.66 | 13.80 | -0.072% | 1,002,668 | -22.319% |
| 2026-04-29 | 13.57 | 13.87 | 13.55 | 13.81 | +2.448% | 476,971 | -22.375% |
| 2026-04-28 | 13.52 | 13.54 | 13.37 | 13.48 | +1.277% | 494,562 | -20.475% |
| 2026-04-27 | 13.12 | 13.37 | 13.09 | 13.31 | +2.227% | 707,481 | -19.459% |
| 2026-04-24 | 12.97 | 13.04 | 12.91 | 13.02 | -0.077% | 424,277 | -17.665% |
| 2026-04-23 | 13.01 | 13.08 | 12.96 | 13.03 | +0.385% | 793,915 | -17.728% |
| 2026-04-22 | 12.95 | 13.05 | 12.95 | 12.98 | +0.620% | 709,163 | -17.411% |
| 2026-04-21 | 12.81 | 12.95 | 12.73 | 12.90 | +0.781% | 880,964 | -16.899% |
| 2026-04-20 | 12.87 | 12.90 | 12.73 | 12.80 | +0.629% | 1,021,325 | -16.250% |
| 2026-04-17 | 12.75 | 12.78 | 12.44 | 12.72 | -1.852% | 1,692,436 | -15.723% |
| 2026-04-16 | 12.66 | 13.04 | 12.53 | 12.96 | +2.128% | 2,165,071 | -17.284% |
| 2026-04-15 | 12.57 | 12.73 | 12.47 | 12.69 | +0.316% | 970,694 | -15.524% |
| 2026-04-14 | 12.65 | 12.82 | 12.61 | 12.65 | -1.017% | 1,771,592 | -15.257% |
| 2026-04-13 | 12.84 | 12.98 | 12.65 | 12.78 | +1.028% | 1,430,489 | -16.119% |
| 2026-04-10 | 12.51 | 12.70 | 12.43 | 12.65 | +2.595% | 1,101,070 | -15.257% |
| 2026-04-09 | 12.65 | 12.73 | 12.30 | 12.33 | -2.065% | 1,149,636 | -13.058% |
| 2026-04-08 | 12.33 | 12.62 | 12.11 | 12.59 | -0.159% | 2,558,686 | -14.853% |
| 2026-04-07 | 12.79 | 12.79 | 12.56 | 12.61 | -11.197% | 7,730,220 | -14.988% |
| 2026-04-06 | 14.15 | 14.24 | 13.98 | 14.20 | +0.852% | 230,430 | -24.507% |
| 2026-04-02 | 14.06 | 14.26 | 13.97 | 14.08 | +2.400% | 173,018 | -23.864% |
| 2026-04-01 | 13.78 | 13.86 | 13.53 | 13.75 | -2.135% | 280,283 | -22.036% |
| 2026-03-31 | 14.44 | 14.60 | 13.98 | 14.05 | -2.701% | 479,015 | -23.701% |
| 2026-03-30 | 14.75 | 14.75 | 14.31 | 14.44 | -0.960% | 330,040 | -25.762% |
| 2026-03-27 | 14.38 | 14.58 | 14.33 | 14.58 | +2.460% | 318,730 | -26.475% |
| 2026-03-26 | 14.31 | 14.44 | 14.17 | 14.23 | +1.570% | 361,602 | -24.666% |
| 2026-03-25 | 13.95 | 14.05 | 13.87 | 14.01 | +0.574% | 157,930 | -23.483% |
| 2026-03-24 | 13.86 | 14.07 | 13.86 | 13.93 | +1.309% | 309,997 | -23.044% |
| 2026-03-23 | 13.65 | 13.87 | 13.32 | 13.75 | -0.722% | 458,191 | -22.036% |
| 2026-03-20 | 14.01 | 14.13 | 13.82 | 13.85 | -1.001% | 316,775 | -22.599% |
| 2026-03-19 | 14.03 | 14.18 | 13.93 | 13.99 | +1.524% | 479,682 | -23.374% |
| 2026-03-18 | 13.56 | 13.86 | 13.49 | 13.78 | +2.150% | 309,486 | -22.206% |
| 2026-03-17 | 13.86 | 13.95 | 13.34 | 13.49 | -2.104% | 379,204 | -20.534% |
| 2026-03-16 | 13.56 | 13.89 | 13.52 | 13.78 | +0.657% | 308,143 | -22.206% |
| 2026-03-13 | 13.39 | 13.75 | 13.39 | 13.69 | +2.164% | 706,857 | -21.695% |
| 2026-03-12 | 13.53 | 13.53 | 13.18 | 13.40 | +0.149% | 466,640 | -20.000% |
| 2026-03-11 | 13.35 | 13.44 | 13.21 | 13.38 | +2.215% | 255,512 | -19.880% |
| 2026-03-10 | 13.22 | 13.26 | 13.00 | 13.09 | -1.208% | 108,976 | -18.105% |
| 2026-03-09 | 13.32 | 13.57 | 13.21 | 13.25 | -0.376% | 377,909 | -19.094% |
| 2026-03-06 | 13.43 | 13.47 | 13.25 | 13.30 | -0.225% | 303,299 | -19.398% |
| 2026-03-05 | 13.03 | 13.38 | 13.01 | 13.33 | +2.460% | 493,349 | -19.580% |
| 2026-03-04 | 12.84 | 13.10 | 12.76 | 13.01 | +1.166% | 251,985 | -17.602% |
| 2026-03-03 | 12.90 | 13.24 | 12.86 | 12.86 | -0.618% | 494,008 | -16.641% |
| 2026-03-02 | 13.29 | 13.29 | 12.75 | 12.94 | -0.691% | 466,319 | -17.156% |
| 2026-02-27 | 12.70 | 13.06 | 12.68 | 13.03 | +1.165% | 316,933 | -17.728% |
| 2026-02-26 | 12.83 | 12.99 | 12.80 | 12.88 | -4.663% | 210,051 | -16.770% |
| 2026-02-25 | 13.24 | 13.53 | 13.22 | 13.51 | +1.123% | 116,965 | -20.651% |
| 2026-02-24 | 13.41 | 13.41 | 13.21 | 13.36 | -0.964% | 489,205 | -19.760% |
| 2026-02-23 | 13.65 | 13.65 | 13.34 | 13.49 | -1.172% | 358,644 | -20.534% |
| 2026-02-20 | 13.52 | 13.72 | 13.40 | 13.65 | +0.368% | 353,261 | -21.465% |
| 2026-02-19 | 13.64 | 13.85 | 13.56 | 13.60 | +1.266% | 385,559 | -21.176% |
| 2026-02-18 | 13.42 | 13.44 | 13.16 | 13.43 | +0.977% | 371,756 | -20.179% |
| 2026-02-17 | 13.02 | 13.35 | 12.90 | 13.30 | +1.295% | 277,291 | -19.398% |
| 2026-02-13 | 13.10 | 13.22 | 13.00 | 13.13 | +4.872% | 336,501 | -18.355% |
| 2026-02-12 | 13.05 | 13.09 | 12.50 | 12.52 | -4.061% | 417,797 | -14.377% |
| 2026-02-11 | 12.76 | 13.08 | 12.62 | 13.05 | +4.067% | 274,959 | -17.854% |
| 2026-02-10 | 12.60 | 12.64 | 12.52 | 12.54 | -0.791% | 170,320 | -14.514% |
| 2026-02-09 | 12.51 | 12.74 | 12.49 | 12.64 | +2.597% | 423,559 | -15.190% |
| 2026-02-06 | 12.15 | 12.36 | 12.10 | 12.32 | +3.183% | 302,084 | -12.987% |
| 2026-02-05 | 11.98 | 12.07 | 11.69 | 11.94 | -0.583% | 355,765 | -10.218% |
| 2026-02-04 | 11.87 | 12.05 | 11.87 | 12.01 | +1.952% | 226,389 | -10.741% |
| 2026-02-03 | 11.58 | 11.80 | 11.58 | 11.78 | +1.116% | 155,606 | -8.998% |
| 2026-02-02 | 11.56 | 11.82 | 11.49 | 11.65 | -0.171% | 251,506 | -7.983% |
| 2026-01-30 | 11.71 | 11.77 | 11.58 | 11.67 | -0.512% | 190,873 | -8.141% |
| 2026-01-29 | 11.60 | 11.78 | 11.54 | 11.73 | +2.715% | 561,247 | -8.610% |
| 2026-01-28 | 11.57 | 11.57 | 11.39 | 11.42 | -0.436% | 176,244 | -6.130% |
| 2026-01-27 | 11.33 | 11.55 | 11.32 | 11.47 | +1.146% | 342,328 | -6.539% |
| 2026-01-26 | 11.50 | 11.50 | 11.30 | 11.34 | -0.961% | 315,858 | -5.467% |
| 2026-01-23 | 11.45 | 11.53 | 11.43 | 11.45 | +0.263% | 283,801 | -6.376% |
| 2026-01-22 | 11.29 | 11.47 | 11.23 | 11.42 | +0.351% | 350,593 | -6.130% |
| 2026-01-21 | 11.31 | 11.40 | 11.15 | 11.38 | +2.800% | 278,076 | -5.800% |
| 2026-01-20 | 11.05 | 11.22 | 11.05 | 11.07 | +0.820% | 266,425 | -3.162% |
| 2026-01-16 | 10.95 | 10.99 | 10.81 | 10.98 | -0.363% | 285,535 | -2.368% |
| 2026-01-15 | 10.80 | 11.09 | 10.76 | 11.02 | +0.731% | 341,231 | -2.722% |
| 2026-01-14 | 11.13 | 11.23 | 10.94 | 10.94 | -0.951% | 249,696 | -2.011% |
| 2026-01-13 | 10.97 | 11.18 | 10.92 | 11.04 | +2.174% | 341,847 | -2.943% |
| 2026-01-12 | 10.81 | 10.86 | 10.71 | 10.81 | -0.277% | 430,686 | -0.833% |
| 2026-01-09 | 10.87 | 11.09 | 10.65 | 10.84 | -1.900% | 630,807 | -1.107% |
| 2026-01-08 | 10.84 | 11.16 | 10.82 | 11.05 | +1.937% | 314,940 | -2.986% |
| 2026-01-07 | 11.09 | 11.09 | 10.81 | 10.84 | -1.633% | 311,703 | -1.107% |
| 2026-01-06 | 11.19 | 11.19 | 11.01 | 11.02 | -1.607% | 274,714 | -2.722% |
| 2026-01-05 | 11.27 | 11.27 | 10.91 | 11.20 | -0.267% | 447,611 | -4.286% |
| 2026-01-02 | 11.19 | 11.36 | 11.08 | 11.23 | +1.813% | 204,641 | -4.541% |
| 2025-12-31 | 11.16 | 11.16 | 11.01 | 11.03 | -2.043% | 452,076 | -2.811% |
| 2025-12-30 | 11.15 | 11.38 | 11.15 | 11.26 | +2.178% | 687,620 | -4.796% |
| 2025-12-29 | 11.15 | 11.15 | 10.98 | 11.02 | -0.899% | 571,295 | -2.722% |
| 2025-12-26 | 11.24 | 11.24 | 11.05 | 11.12 | -1.068% | 246,246 | -3.597% |
| 2025-12-24 | 11.12 | 11.24 | 11.10 | 11.24 | +0.898% | 210,440 | -4.626% |
| 2025-12-23 | 11.05 | 11.14 | 11.01 | 11.14 | +0.270% | 337,884 | -3.770% |
| 2025-12-22 | 11.21 | 11.56 | 11.11 | 11.11 | -0.090% | 721,851 | -3.510% |
| 2025-12-19 | 11.55 | 11.55 | 11.01 | 11.12 | -3.220% | 884,825 | -3.597% |
| 2025-12-18 | 11.65 | 11.65 | 11.40 | 11.49 | -1.204% | 308,121 | -6.701% |
| 2025-12-17 | 11.52 | 11.75 | 11.48 | 11.63 | +2.062% | 325,534 | -7.825% |
| 2025-12-16 | 11.65 | 11.65 | 11.26 | 11.39 | -2.773% | 458,785 | -5.924% |
| 2025-12-15 | 11.80 | 11.80 | 11.52 | 11.72 | -0.340% | 493,620 | -8.532% |
| 2025-12-12 | 11.91 | 11.92 | 11.64 | 11.76 | -1.259% | 249,564 | -8.844% |
| 2025-12-11 | 12.10 | 12.10 | 11.86 | 11.91 | -1.570% | 176,479 | -9.992% |
| 2025-12-10 | 12.10 | 12.10 | 11.93 | 12.10 | -0.982% | 344,237 | -11.405% |
| 2025-12-09 | 12.27 | 12.33 | 12.10 | 12.22 | -0.731% | 206,838 | -12.275% |
| 2025-12-08 | 12.40 | 12.64 | 12.30 | 12.31 | -1.362% | 158,944 | -12.916% |
| 2025-12-05 | 12.51 | 12.67 | 12.48 | 12.48 | +0.402% | 287,155 | -14.103% |
| 2025-12-04 | 12.42 | 12.52 | 12.40 | 12.43 | +0.975% | 242,923 | -13.757% |
| 2025-12-03 | 12.19 | 12.44 | 12.18 | 12.31 | +1.736% | 521,649 | -12.916% |
| 2025-12-02 | 11.83 | 12.20 | 11.83 | 12.10 | +1.895% | 440,968 | -11.405% |
| 2025-12-01 | 11.89 | 11.92 | 11.81 | 11.88 | +0.380% | 180,502 | -9.726% |
| 2025-11-28 | 11.65 | 11.85 | 11.65 | 11.83 | +1.632% | 84,175 | -9.383% |
| 2025-11-26 | 11.47 | 11.72 | 11.47 | 11.64 | +3.191% | 610,447 | -7.904% |
| 2025-11-25 | 11.40 | 11.45 | 11.26 | 11.28 | -1.998% | 507,336 | -4.965% |
| 2025-11-24 | 11.49 | 11.55 | 11.44 | 11.51 | -0.776% | 439,737 | -6.864% |
| 2025-11-21 | 11.88 | 11.88 | 11.10 | 11.60 | -3.333% | 1,008,065 | -7.586% |
| 2025-11-20 | 12.08 | 12.24 | 11.95 | 12.00 | -1.072% | 609,969 | -10.667% |
| 2025-11-19 | 12.06 | 12.23 | 12.04 | 12.13 | +0.165% | 525,231 | -11.624% |
| 2025-11-18 | 11.86 | 12.15 | 11.81 | 12.11 | +2.280% | 415,270 | -11.478% |
| 2025-11-17 | 12.09 | 12.09 | 11.81 | 11.84 | -1.661% | 307,989 | -9.459% |
| 2025-11-14 | 11.79 | 12.09 | 11.79 | 12.04 | +0.964% | 328,793 | -10.963% |
| 2025-11-13 | 12.00 | 12.15 | 11.88 | 11.93 | -0.376% | 407,249 | -10.105% |
| 2025-11-12 | 11.90 | 12.02 | 11.81 | 11.97 | +1.872% | 373,936 | -10.443% |
| 2025-11-11 | 11.68 | 11.84 | 11.67 | 11.75 | +2.263% | 356,214 | -8.766% |
| 2025-11-10 | 11.72 | 11.72 | 11.44 | 11.49 | -1.034% | 641,637 | -6.701% |
| 2025-11-07 | 11.91 | 11.95 | 11.43 | 11.61 | -3.891% | 719,981 | -7.666% |
| 2025-11-06 | 12.06 | 12.09 | 11.89 | 12.08 | +0.583% | 268,232 | -11.258% |
| 2025-11-05 | 12.06 | 12.17 | 11.98 | 12.01 | +3.356% | 362,543 | -10.741% |
| 2025-11-04 | 12.12 | 12.13 | 11.62 | 11.62 | -4.441% | 617,469 | -7.745% |
| 2025-11-03 | 12.03 | 12.20 | 12.03 | 12.16 | +1.333% | 284,693 | -11.842% |
| 2025-10-31 | 12.10 | 12.18 | 12.00 | 12.00 | -0.083% | 242,509 | -10.667% |
| 2025-10-30 | 12.04 | 12.20 | 12.01 | 12.01 | -0.908% | 311,947 | -10.741% |
| 2025-10-29 | 12.22 | 12.30 | 12.05 | 12.12 | -1.543% | 363,433 | -11.551% |
| 2025-10-28 | 12.39 | 12.52 | 12.28 | 12.31 | -1.283% | 361,176 | -12.916% |
| 2025-10-27 | 12.64 | 12.68 | 12.41 | 12.47 | +2.465% | 678,994 | -14.034% |
| 2025-10-24 | 12.22 | 12.26 | 12.15 | 12.17 | +0.165% | 189,224 | -11.915% |
| 2025-10-23 | 12.21 | 12.22 | 12.10 | 12.15 | +1.334% | 254,162 | -11.770% |
| 2025-10-22 | 12.06 | 12.10 | 11.90 | 11.99 | -0.083% | 250,075 | -10.592% |
| 2025-10-21 | 12.05 | 12.06 | 11.93 | 12.00 | -0.415% | 298,463 | -10.667% |
| 2025-10-20 | 11.96 | 12.18 | 11.89 | 12.05 | +1.346% | 289,380 | -11.037% |
| 2025-10-17 | 11.99 | 11.99 | 11.78 | 11.89 | -1.491% | 333,992 | -9.840% |
| 2025-10-16 | 12.30 | 12.30 | 11.93 | 12.07 | -1.227% | 357,526 | -11.185% |
| 2025-10-15 | 12.39 | 12.41 | 12.20 | 12.22 | -0.082% | 234,145 | -12.275% |
| 2025-10-14 | 12.28 | 12.43 | 12.20 | 12.23 | -0.610% | 243,198 | -12.347% |
| 2025-10-13 | 12.40 | 12.42 | 12.27 | 12.30 | -0.122% | 352,371 | -12.881% |
| 2025-10-10 | 12.81 | 12.81 | 12.24 | 12.32 | -4.348% | 479,142 | -12.987% |
| 2025-10-09 | 13.11 | 13.11 | 12.85 | 12.88 | -2.498% | 287,344 | -16.770% |
| 2025-10-08 | 12.95 | 13.23 | 12.95 | 13.21 | +0.076% | 434,205 | -18.849% |
| 2025-10-07 | 13.17 | 13.27 | 13.09 | 13.20 | -0.151% | 155,568 | -18.788% |
| 2025-10-06 | 13.23 | 13.31 | 13.15 | 13.22 | +0.532% | 149,174 | -18.911% |
| 2025-10-03 | 13.13 | 13.32 | 13.12 | 13.15 | +1.076% | 261,000 | -18.479% |
| 2025-10-02 | 13.31 | 13.31 | 12.99 | 13.01 | -2.693% | 353,683 | -17.602% |
| 2025-10-01 | 13.15 | 13.44 | 13.12 | 13.37 | +1.288% | 219,898 | -19.820% |
| 2025-09-30 | 13.14 | 13.20 | 13.05 | 13.20 | -0.901% | 233,754 | -18.788% |
| 2025-09-29 | 13.18 | 13.32 | 13.15 | 13.32 | +0.150% | 156,880 | -19.520% |
| 2025-09-26 | 13.34 | 13.44 | 13.27 | 13.30 | +1.760% | 205,486 | -19.398% |
| 2025-09-25 | 13.26 | 13.26 | 13.05 | 13.07 | -1.507% | 151,845 | -17.980% |
| 2025-09-24 | 13.34 | 13.34 | 13.12 | 13.27 | +1.608% | 260,722 | -19.216% |
| 2025-09-23 | 13.34 | 13.34 | 13.02 | 13.06 | +0.616% | 175,746 | -17.917% |
| 2025-09-22 | 13.12 | 13.17 | 12.90 | 12.98 | -0.916% | 245,260 | -17.411% |
| 2025-09-19 | 13.48 | 13.48 | 13.09 | 13.10 | -3.178% | 368,503 | -18.168% |
| 2025-09-18 | 13.64 | 13.64 | 13.45 | 13.53 | -1.096% | 221,945 | -20.769% |
| 2025-09-17 | 13.40 | 13.74 | 13.40 | 13.68 | +0.736% | 391,860 | -21.637% |
| 2025-09-16 | 13.45 | 13.58 | 13.44 | 13.58 | +1.268% | 154,538 | -21.060% |
| 2025-09-15 | 13.53 | 13.55 | 13.41 | 13.41 | -1.397% | 215,321 | -20.060% |
| 2025-09-12 | 13.60 | 13.64 | 13.48 | 13.60 | -0.073% | 288,596 | -21.176% |
| 2025-09-11 | 13.70 | 13.73 | 13.61 | 13.61 | -1.162% | 114,335 | -21.234% |
| 2025-09-10 | 13.69 | 13.77 | 13.60 | 13.77 | +1.549% | 164,858 | -22.150% |
| 2025-09-09 | 13.92 | 13.92 | 13.55 | 13.56 | -1.739% | 221,763 | -20.944% |
| 2025-09-08 | 14.02 | 14.02 | 13.77 | 13.80 | -1.779% | 254,023 | -22.319% |
| 2025-09-05 | 13.96 | 14.14 | 13.74 | 14.05 | -0.284% | 355,586 | -23.701% |
| 2025-09-04 | 14.18 | 14.22 | 14.07 | 14.09 | -0.424% | 201,205 | -23.918% |
| 2025-09-03 | 14.07 | 14.15 | 13.98 | 14.15 | -0.352% | 194,319 | -24.240% |
| 2025-09-02 | 14.10 | 14.23 | 14.03 | 14.20 | -0.351% | 162,749 | -24.507% |
| 2025-08-29 | 14.31 | 14.33 | 14.09 | 14.25 | -0.280% | 285,234 | -24.772% |
| 2025-08-28 | 14.07 | 14.31 | 14.02 | 14.29 | +1.204% | 207,014 | -24.983% |
| 2025-08-27 | 14.00 | 14.16 | 13.92 | 14.12 | +2.245% | 244,792 | -24.079% |
| 2025-08-26 | 13.91 | 13.91 | 13.77 | 13.81 | -0.647% | 106,749 | -22.375% |
| 2025-08-25 | 13.81 | 14.01 | 13.81 | 13.90 | +1.017% | 178,548 | -22.878% |
| 2025-08-22 | 13.52 | 13.83 | 13.52 | 13.76 | +1.700% | 253,324 | -22.093% |
| 2025-08-21 | 13.58 | 13.64 | 13.49 | 13.53 | -3.011% | 249,559 | -20.769% |
| 2025-08-20 | 13.97 | 14.01 | 13.73 | 13.95 | +0.868% | 363,720 | -23.154% |
| 2025-08-19 | 14.19 | 14.19 | 13.81 | 13.83 | -3.083% | 642,970 | -22.487% |
| 2025-08-18 | 14.24 | 14.30 | 14.22 | 14.27 | -1.040% | 218,180 | -24.877% |
| 2025-08-15 | 14.40 | 14.44 | 14.38 | 14.42 | -0.552% | 96,480 | -25.659% |
| 2025-08-14 | 14.49 | 14.50 | 14.38 | 14.50 | -0.138% | 145,479 | -26.069% |
| 2025-08-13 | 14.45 | 14.52 | 14.34 | 14.52 | +0.693% | 253,547 | -26.171% |
| 2025-08-12 | 14.40 | 14.46 | 14.25 | 14.42 | +0.278% | 371,704 | -25.659% |
| 2025-08-11 | 14.35 | 14.50 | 14.19 | 14.38 | -0.896% | 345,147 | -25.452% |
| 2025-08-08 | 14.21 | 14.61 | 14.00 | 14.51 | -2.290% | 656,104 | -26.120% |
| 2025-08-07 | 15.06 | 15.10 | 14.80 | 14.85 | +0.746% | 287,636 | -27.811% |
| 2025-08-06 | 14.95 | 14.95 | 14.68 | 14.74 | -0.674% | 226,286 | -27.273% |
| 2025-08-05 | 14.82 | 14.84 | 14.61 | 14.84 | +1.021% | 223,475 | -27.763% |
| 2025-08-04 | 14.81 | 14.91 | 14.64 | 14.69 | 0.000% | 242,297 | -27.025% |
| 2025-08-01 | 14.75 | 14.97 | 14.58 | 14.69 | -2.392% | 328,335 | -27.025% |
| 2025-07-31 | 15.12 | 15.34 | 14.94 | 15.05 | -1.182% | 250,223 | -28.771% |
| 2025-07-30 | 15.52 | 15.52 | 15.07 | 15.23 | -2.184% | 510,070 | -29.613% |
| 2025-07-29 | 15.49 | 15.57 | 15.33 | 15.57 | +0.712% | 239,594 | -31.150% |
| 2025-07-28 | 15.38 | 15.50 | 15.33 | 15.46 | +2.588% | 395,719 | -30.660% |
| 2025-07-25 | 15.44 | 15.44 | 15.03 | 15.07 | -1.051% | 315,683 | -28.865% |
| 2025-07-24 | 15.04 | 15.25 | 15.04 | 15.23 | +1.196% | 242,014 | -29.613% |
| 2025-07-23 | 14.73 | 15.11 | 14.70 | 15.05 | +1.896% | 171,644 | -28.771% |
| 2025-07-22 | 14.62 | 14.88 | 14.54 | 14.77 | +2.427% | 433,187 | -27.420% |
| 2025-07-21 | 14.64 | 14.64 | 14.42 | 14.42 | -1.838% | 373,072 | -25.659% |
| 2025-07-18 | 14.78 | 14.81 | 14.62 | 14.69 | -0.272% | 251,691 | -27.025% |
| 2025-07-17 | 14.81 | 14.82 | 14.71 | 14.73 | -0.271% | 299,673 | -27.223% |
| 2025-07-16 | 14.77 | 14.88 | 14.67 | 14.77 | -0.806% | 221,710 | -27.420% |
| 2025-07-15 | 15.01 | 15.07 | 14.87 | 14.89 | -1.194% | 287,797 | -28.005% |
| 2025-07-14 | 15.06 | 15.10 | 14.87 | 15.07 | +0.601% | 581,565 | -28.865% |
| 2025-07-11 | 14.65 | 15.11 | 14.65 | 14.98 | +1.974% | 477,333 | -28.438% |
| 2025-07-10 | 14.58 | 14.85 | 14.56 | 14.69 | +1.520% | 505,794 | -27.025% |
| 2025-07-09 | 14.70 | 14.70 | 14.41 | 14.47 | -1.229% | 343,596 | -25.916% |
| 2025-07-08 | 14.46 | 14.76 | 14.46 | 14.65 | +1.736% | 200,986 | -26.826% |
| 2025-07-07 | 14.48 | 14.56 | 14.30 | 14.40 | -2.505% | 319,614 | -25.556% |
| 2025-07-03 | 14.86 | 14.86 | 14.71 | 14.77 | +0.204% | 159,448 | -27.420% |
| 2025-07-02 | 14.50 | 14.84 | 14.50 | 14.74 | +1.585% | 363,424 | -27.273% |
| 2025-07-01 | 14.54 | 14.67 | 14.44 | 14.51 | +0.415% | 209,424 | -26.120% |
| 2025-06-30 | 14.41 | 14.54 | 14.33 | 14.45 | -0.138% | 328,705 | -25.813% |
| 2025-06-27 | 14.49 | 14.60 | 14.32 | 14.47 | +0.416% | 214,779 | -25.916% |
| 2025-06-26 | 14.42 | 14.42 | 14.36 | 14.41 | +0.488% | 183,848 | -25.607% |
| 2025-06-25 | 14.64 | 14.64 | 14.32 | 14.34 | -2.977% | 229,243 | -25.244% |
| 2025-06-24 | 14.66 | 14.89 | 14.62 | 14.78 | -1.924% | 480,882 | -27.470% |
| 2025-06-23 | 15.42 | 15.45 | 14.94 | 15.07 | -1.696% | 321,913 | -28.865% |
| 2025-06-20 | 15.39 | 15.40 | 15.24 | 15.33 | -0.195% | 829,143 | -30.072% |
| 2025-06-18 | 15.09 | 15.36 | 14.93 | 15.36 | +2.674% | 499,698 | -30.208% |
| 2025-06-17 | 14.72 | 15.03 | 14.72 | 14.96 | +1.700% | 604,925 | -28.342% |
| 2025-06-16 | 14.80 | 15.08 | 14.68 | 14.71 | +0.478% | 1,359,679 | -27.124% |
| 2025-06-13 | 14.65 | 14.88 | 14.35 | 14.64 | +1.596% | 983,710 | -26.776% |
| 2025-06-12 | 14.21 | 14.44 | 14.18 | 14.41 | +2.271% | 435,912 | -25.607% |
| 2025-06-11 | 13.77 | 14.23 | 13.77 | 14.09 | +3.261% | 604,003 | -23.918% |
| 2025-06-10 | 13.49 | 13.74 | 13.48 | 13.64 | +1.525% | 479,549 | -21.436% |
| 2025-06-09 | 13.51 | 13.53 | 13.42 | 13.44 | +1.434% | 248,241 | -20.238% |
| 2025-06-06 | 13.15 | 13.34 | 13.15 | 13.25 | +2.080% | 195,509 | -19.094% |
| 2025-06-05 | 13.07 | 13.15 | 12.92 | 12.98 | -0.269% | 329,421 | -17.411% |
| 2025-06-04 | 13.35 | 13.36 | 12.97 | 13.02 | -1.848% | 451,750 | -17.633% |
| 2025-06-03 | 13.30 | 13.40 | 13.26 | 13.26 | +0.379% | 236,319 | -19.155% |
| 2025-06-02 | 13.46 | 13.48 | 13.19 | 13.21 | -1.049% | 351,723 | -18.849% |
| 2025-05-30 | 13.41 | 13.47 | 13.30 | 13.35 | -1.184% | 287,796 | -19.700% |
| 2025-05-29 | 13.59 | 13.59 | 13.45 | 13.51 | -0.662% | 110,242 | -20.651% |
| 2025-05-28 | 13.48 | 13.62 | 13.48 | 13.60 | +0.741% | 187,173 | -21.176% |
| 2025-05-27 | 13.49 | 13.50 | 13.36 | 13.50 | -0.148% | 247,616 | -20.593% |
| 2025-05-23 | 13.56 | 13.60 | 13.50 | 13.52 | -0.807% | 203,155 | -20.710% |
| 2025-05-22 | 13.70 | 13.70 | 12.71 | 13.63 | -6.129% | 306,162 | -21.350% |
| 2025-05-21 | 14.64 | 14.64 | 14.40 | 14.52 | +0.138% | 674,018 | -26.171% |
| 2025-05-20 | 14.39 | 14.71 | 14.39 | 14.50 | +1.897% | 631,841 | -26.069% |
| 2025-05-19 | 14.17 | 14.35 | 14.17 | 14.23 | +0.211% | 628,100 | -24.666% |
| 2025-05-16 | 14.04 | 14.20 | 13.96 | 14.20 | +1.719% | 330,618 | -24.507% |
| 2025-05-15 | 14.15 | 14.15 | 13.96 | 13.96 | -2.104% | 290,753 | -23.209% |
| 2025-05-14 | 14.26 | 14.26 | 14.17 | 14.26 | -0.488% | 283,585 | -24.825% |
| 2025-05-13 | 14.38 | 14.39 | 14.28 | 14.33 | +0.280% | 453,429 | -25.192% |
| 2025-05-12 | 14.46 | 14.56 | 14.15 | 14.29 | +2.364% | 398,061 | -24.983% |
| 2025-05-09 | 14.49 | 14.56 | 13.84 | 13.96 | +3.792% | 547,624 | -23.209% |
| 2025-05-08 | 13.35 | 13.52 | 13.35 | 13.45 | +1.128% | 232,366 | -20.297% |
| 2025-05-07 | 13.26 | 13.30 | 13.23 | 13.30 | -0.075% | 104,877 | -19.398% |
| 2025-05-06 | 13.39 | 13.48 | 13.23 | 13.31 | -0.449% | 160,468 | -19.459% |
| 2025-05-05 | 13.61 | 13.61 | 13.37 | 13.37 | -2.834% | 256,677 | -19.820% |
| 2025-05-02 | 13.60 | 13.83 | 13.57 | 13.76 | +2.153% | 176,450 | -22.093% |
| 2025-05-01 | 13.50 | 13.56 | 13.25 | 13.47 | +0.373% | 149,717 | -20.416% |
| 2025-04-30 | 13.38 | 13.56 | 13.26 | 13.42 | -0.445% | 140,443 | -20.119% |
| 2025-04-29 | 13.89 | 13.91 | 13.33 | 13.48 | -3.300% | 152,009 | -20.475% |
| 2025-04-28 | 13.90 | 13.98 | 13.82 | 13.94 | -0.500% | 106,054 | -23.099% |
| 2025-04-25 | 14.03 | 14.05 | 13.85 | 14.01 | +0.719% | 117,513 | -23.483% |
| 2025-04-24 | 13.85 | 13.97 | 13.85 | 13.91 | +2.129% | 75,667 | -22.933% |
| 2025-04-23 | 13.60 | 13.77 | 13.54 | 13.62 | +1.490% | 118,961 | -21.292% |
| 2025-04-22 | 13.18 | 13.46 | 13.14 | 13.42 | 0.000% | 98,222 | -20.119% |