MOV
Movado Group, Inc.
stockNYSE
At CloseOct 9, 2026 3:59:57 PM EDT
31.56USD-1.344%(-0.43)197,895
MOV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 32.09 | 32.17 | 31.55 | 31.57 | -1.313% | 197,895 | 0.000% |
| 2026-10-08 | 32.17 | 32.62 | 31.76 | 31.99 | -1.751% | 279,686 | -1.313% |
| 2026-10-07 | 32.57 | 33.09 | 32.47 | 32.56 | -0.883% | 213,444 | -3.041% |
| 2026-10-06 | 33.79 | 33.97 | 32.81 | 32.85 | -1.794% | 204,302 | -3.896% |
| 2026-10-05 | 33.85 | 33.85 | 33.33 | 33.45 | -0.624% | 192,555 | -5.620% |
| 2026-10-02 | 34.35 | 34.44 | 33.49 | 33.66 | -0.854% | 201,818 | -6.209% |
| 2026-10-01 | 33.13 | 33.98 | 32.82 | 33.95 | +2.013% | 204,879 | -7.010% |
| 2026-09-30 | 33.93 | 33.94 | 32.90 | 33.28 | -0.923% | 241,819 | -5.138% |
| 2026-09-29 | 33.51 | 33.66 | 33.09 | 33.59 | +0.329% | 202,314 | -6.014% |
| 2026-09-28 | 33.99 | 33.99 | 33.02 | 33.48 | -1.876% | 201,988 | -5.705% |
| 2026-09-25 | 33.35 | 34.12 | 33.35 | 34.12 | +2.095% | 195,625 | -7.474% |
| 2026-09-24 | 33.40 | 33.80 | 33.17 | 33.42 | +0.542% | 192,639 | -5.536% |
| 2026-09-23 | 33.18 | 33.69 | 32.88 | 33.24 | -0.120% | 176,640 | -5.024% |
| 2026-09-22 | 33.22 | 34.09 | 33.16 | 33.28 | +0.940% | 224,532 | -5.138% |
| 2026-09-21 | 33.21 | 33.21 | 32.58 | 32.97 | -0.151% | 165,649 | -4.246% |
| 2026-09-18 | 33.27 | 33.30 | 32.44 | 33.02 | -1.078% | 423,970 | -4.391% |
| 2026-09-17 | 33.29 | 33.54 | 33.06 | 33.38 | +1.336% | 250,570 | -5.422% |
| 2026-09-16 | 33.12 | 33.47 | 32.69 | 32.94 | +0.305% | 140,169 | -4.159% |
| 2026-09-15 | 33.18 | 33.28 | 32.49 | 32.84 | -1.322% | 134,067 | -3.867% |
| 2026-09-14 | 32.72 | 33.29 | 32.61 | 33.28 | +1.618% | 147,142 | -5.138% |
| 2026-09-11 | 32.95 | 33.14 | 32.54 | 32.75 | +0.645% | 134,440 | -3.603% |
| 2026-09-10 | 32.39 | 33.02 | 32.26 | 32.54 | -0.367% | 184,678 | -2.981% |
| 2026-09-09 | 33.05 | 33.46 | 32.56 | 32.66 | -1.180% | 171,359 | -3.337% |
| 2026-09-08 | 33.27 | 33.61 | 32.63 | 33.05 | -2.708% | 231,360 | -4.478% |
| 2026-09-04 | 33.26 | 34.18 | 33.26 | 33.97 | +1.011% | 133,133 | -7.065% |
| 2026-09-03 | 34.11 | 34.12 | 33.03 | 33.63 | -0.208% | 127,787 | -6.125% |
| 2026-09-02 | 34.25 | 34.59 | 33.67 | 33.70 | -0.766% | 178,105 | -6.320% |
| 2026-09-01 | 33.35 | 34.05 | 33.02 | 33.96 | +0.682% | 210,375 | -7.038% |
| 2026-08-31 | 34.46 | 34.46 | 33.30 | 33.73 | -2.175% | 191,214 | -6.404% |
| 2026-08-28 | 34.57 | 35.11 | 34.36 | 34.48 | -0.116% | 170,619 | -8.440% |
| 2026-08-27 | 34.56 | 34.96 | 33.30 | 34.52 | -1.371% | 228,128 | -8.546% |
| 2026-08-26 | 36.48 | 36.95 | 34.15 | 35.00 | +0.086% | 453,403 | -9.800% |
| 2026-08-25 | 34.81 | 35.20 | 34.06 | 34.97 | +0.691% | 255,431 | -9.723% |
| 2026-08-24 | 34.90 | 35.39 | 34.40 | 34.73 | -0.230% | 166,626 | -9.099% |
| 2026-08-21 | 35.69 | 35.89 | 34.41 | 34.81 | -1.500% | 352,281 | -9.308% |
| 2026-08-20 | 35.00 | 35.38 | 34.42 | 35.34 | -0.981% | 200,975 | -10.668% |
| 2026-08-19 | 35.81 | 36.31 | 35.46 | 35.69 | +0.933% | 134,806 | -11.544% |
| 2026-08-18 | 35.55 | 35.95 | 35.35 | 35.36 | -0.198% | 146,962 | -10.718% |
| 2026-08-17 | 35.64 | 36.00 | 35.00 | 35.43 | -1.937% | 140,339 | -10.895% |
| 2026-08-14 | 35.83 | 36.32 | 35.64 | 36.13 | +0.837% | 137,633 | -12.621% |
| 2026-08-13 | 37.08 | 37.08 | 35.77 | 35.83 | -2.237% | 124,081 | -11.889% |
| 2026-08-12 | 37.20 | 37.40 | 36.07 | 36.65 | -0.946% | 206,674 | -13.861% |
| 2026-08-11 | 37.03 | 37.69 | 36.79 | 37.00 | +0.680% | 146,162 | -14.676% |
| 2026-08-10 | 37.55 | 37.71 | 36.65 | 36.75 | -2.881% | 137,076 | -14.095% |
| 2026-08-07 | 37.77 | 37.92 | 37.10 | 37.84 | +0.185% | 128,561 | -16.570% |
| 2026-08-06 | 39.08 | 40.50 | 37.61 | 37.77 | -3.203% | 205,409 | -16.415% |
| 2026-08-05 | 39.39 | 39.84 | 38.73 | 39.02 | -1.315% | 133,145 | -19.093% |
| 2026-08-04 | 38.93 | 39.88 | 38.19 | 39.54 | +1.541% | 222,026 | -20.157% |
| 2026-08-03 | 38.58 | 39.28 | 38.28 | 38.94 | +1.991% | 257,705 | -18.927% |
| 2026-07-31 | 38.23 | 38.65 | 37.57 | 38.18 | -0.079% | 129,841 | -17.313% |
| 2026-07-30 | 38.07 | 38.40 | 37.33 | 38.21 | +1.165% | 134,613 | -17.378% |
| 2026-07-29 | 38.11 | 38.28 | 37.10 | 37.77 | -0.736% | 136,686 | -16.415% |
| 2026-07-28 | 37.76 | 38.46 | 37.43 | 38.05 | +1.305% | 180,959 | -17.030% |
| 2026-07-27 | 36.26 | 37.78 | 36.26 | 37.56 | +2.876% | 202,567 | -15.948% |
| 2026-07-24 | 35.89 | 37.04 | 35.08 | 36.51 | +1.586% | 211,020 | -13.531% |
| 2026-07-23 | 36.99 | 37.21 | 35.77 | 35.94 | -4.466% | 204,126 | -12.159% |
| 2026-07-22 | 37.88 | 38.08 | 37.25 | 37.62 | -0.791% | 171,288 | -16.082% |
| 2026-07-21 | 38.40 | 38.67 | 37.03 | 37.92 | -1.276% | 228,855 | -16.746% |
| 2026-07-20 | 39.27 | 39.83 | 38.40 | 38.41 | -0.621% | 121,664 | -17.808% |
| 2026-07-17 | 38.61 | 39.26 | 38.11 | 38.65 | -2.841% | 221,329 | -18.318% |
| 2026-07-16 | 38.63 | 39.80 | 38.63 | 39.78 | +2.685% | 155,023 | -20.639% |
| 2026-07-15 | 38.22 | 39.08 | 37.85 | 38.74 | +2.460% | 161,715 | -18.508% |
| 2026-07-14 | 38.41 | 38.45 | 37.65 | 37.81 | -0.079% | 180,439 | -16.504% |
| 2026-07-13 | 38.56 | 38.84 | 37.50 | 37.84 | -1.791% | 287,415 | -16.570% |
| 2026-07-10 | 38.02 | 38.87 | 37.68 | 38.53 | +1.555% | 161,959 | -18.064% |
| 2026-07-09 | 37.05 | 38.10 | 36.59 | 37.94 | +3.294% | 245,116 | -16.790% |
| 2026-07-08 | 37.66 | 37.80 | 36.01 | 36.73 | -3.087% | 240,494 | -14.048% |
| 2026-07-07 | 37.66 | 38.36 | 37.30 | 37.90 | +0.344% | 217,810 | -16.702% |
| 2026-07-06 | 37.61 | 37.99 | 37.34 | 37.77 | +0.425% | 177,808 | -16.415% |
| 2026-07-02 | 37.86 | 38.15 | 37.01 | 37.61 | -0.948% | 233,344 | -16.060% |
| 2026-07-01 | 38.81 | 39.13 | 37.86 | 37.97 | -3.409% | 238,990 | -16.855% |
| 2026-06-30 | 39.42 | 39.48 | 38.96 | 39.31 | -0.279% | 273,471 | -19.690% |
| 2026-06-29 | 39.64 | 39.85 | 38.82 | 39.42 | -0.404% | 261,827 | -19.914% |
| 2026-06-26 | 38.20 | 39.59 | 38.20 | 39.58 | +3.912% | 551,698 | -20.237% |
| 2026-06-25 | 38.49 | 38.49 | 37.67 | 38.09 | +0.131% | 202,562 | -17.117% |
| 2026-06-24 | 38.92 | 39.38 | 37.86 | 38.04 | -1.680% | 246,970 | -17.008% |
| 2026-06-23 | 38.88 | 39.19 | 38.20 | 38.69 | -1.427% | 320,712 | -18.403% |
| 2026-06-22 | 38.72 | 39.50 | 38.48 | 39.25 | +2.054% | 336,783 | -19.567% |
| 2026-06-18 | 37.57 | 38.50 | 37.45 | 38.46 | +3.276% | 401,402 | -17.915% |
| 2026-06-17 | 37.19 | 37.84 | 36.69 | 37.24 | +0.377% | 360,986 | -15.226% |
| 2026-06-16 | 37.43 | 37.56 | 36.58 | 37.10 | -0.108% | 333,760 | -14.906% |
| 2026-06-15 | 38.24 | 38.92 | 36.93 | 37.14 | -3.981% | 380,987 | -14.997% |
| 2026-06-12 | 38.35 | 39.63 | 38.35 | 38.68 | +1.019% | 305,952 | -18.382% |
| 2026-06-11 | 36.43 | 38.33 | 36.28 | 38.29 | +6.214% | 587,484 | -17.550% |
| 2026-06-10 | 36.62 | 37.01 | 35.92 | 36.05 | -2.383% | 220,126 | -12.427% |
| 2026-06-09 | 38.12 | 38.38 | 36.08 | 36.93 | -2.120% | 305,763 | -14.514% |
| 2026-06-08 | 37.70 | 38.27 | 37.23 | 37.73 | +1.261% | 411,923 | -16.327% |
| 2026-06-05 | 37.21 | 37.40 | 36.79 | 37.26 | -0.666% | 317,705 | -15.271% |
| 2026-06-04 | 37.53 | 37.88 | 36.81 | 37.51 | +2.936% | 329,657 | -15.836% |
| 2026-06-03 | 37.38 | 37.45 | 36.07 | 36.44 | -2.827% | 240,049 | -13.364% |
| 2026-06-02 | 37.65 | 38.28 | 37.09 | 37.50 | -0.345% | 225,297 | -15.813% |
| 2026-06-01 | 38.00 | 38.05 | 37.02 | 37.63 | -1.698% | 333,651 | -16.104% |
| 2026-05-29 | 35.32 | 38.77 | 35.13 | 38.28 | +7.558% | 538,377 | -17.529% |
| 2026-05-28 | 34.56 | 35.78 | 33.73 | 35.59 | +3.791% | 454,484 | -11.295% |
| 2026-05-27 | 31.62 | 34.29 | 30.40 | 34.29 | +14.990% | 686,765 | -7.932% |
| 2026-05-26 | 28.72 | 29.82 | 28.07 | 29.82 | +4.815% | 364,539 | +5.869% |
| 2026-05-22 | 27.66 | 28.49 | 27.63 | 28.45 | +3.455% | 124,177 | +10.967% |
| 2026-05-21 | 27.03 | 27.52 | 26.59 | 27.50 | +1.476% | 178,068 | +14.800% |
| 2026-05-20 | 26.38 | 27.18 | 26.29 | 27.10 | +2.768% | 148,927 | +16.494% |
| 2026-05-19 | 26.59 | 26.75 | 26.16 | 26.37 | -0.715% | 140,209 | +19.719% |
| 2026-05-18 | 27.21 | 27.76 | 26.45 | 26.56 | -1.520% | 155,675 | +18.863% |
| 2026-05-15 | 27.11 | 27.44 | 26.75 | 26.97 | -1.820% | 167,239 | +17.056% |
| 2026-05-14 | 27.21 | 27.70 | 26.97 | 27.47 | +1.515% | 156,969 | +14.925% |
| 2026-05-13 | 26.44 | 27.12 | 26.08 | 27.06 | +2.152% | 157,811 | +16.667% |
| 2026-05-12 | 27.42 | 27.62 | 26.49 | 26.49 | -4.057% | 125,886 | +19.177% |
| 2026-05-11 | 28.15 | 28.15 | 27.38 | 27.61 | -1.428% | 115,302 | +14.343% |
| 2026-05-08 | 27.58 | 28.08 | 27.50 | 28.01 | +1.522% | 75,009 | +12.710% |
| 2026-05-07 | 27.85 | 28.23 | 27.51 | 27.59 | -0.969% | 108,085 | +14.426% |
| 2026-05-06 | 27.45 | 28.09 | 27.23 | 27.86 | +2.956% | 112,903 | +13.317% |
| 2026-05-05 | 26.68 | 27.12 | 26.58 | 27.06 | +2.113% | 108,203 | +16.667% |
| 2026-05-04 | 27.12 | 27.36 | 26.38 | 26.50 | -3.461% | 103,158 | +19.132% |
| 2026-05-01 | 27.13 | 27.65 | 27.01 | 27.45 | +0.771% | 127,257 | +15.009% |
| 2026-04-30 | 26.98 | 27.41 | 26.93 | 27.24 | +0.554% | 84,305 | +15.896% |
| 2026-04-29 | 27.52 | 27.64 | 26.73 | 27.09 | -2.061% | 136,123 | +16.537% |
| 2026-04-28 | 27.62 | 27.70 | 27.21 | 27.66 | +1.207% | 162,095 | +14.136% |
| 2026-04-27 | 27.68 | 27.70 | 27.33 | 27.33 | -1.442% | 111,839 | +15.514% |
| 2026-04-24 | 28.34 | 28.34 | 27.66 | 27.73 | -2.256% | 77,520 | +13.848% |
| 2026-04-23 | 28.35 | 28.63 | 28.05 | 28.37 | +0.283% | 123,446 | +11.280% |
| 2026-04-22 | 29.18 | 29.18 | 27.91 | 28.29 | -2.850% | 121,719 | +11.594% |
| 2026-04-21 | 28.90 | 29.24 | 28.64 | 29.12 | +0.831% | 141,307 | +8.413% |
| 2026-04-20 | 28.39 | 28.88 | 28.27 | 28.88 | +1.654% | 166,032 | +9.314% |
| 2026-04-17 | 27.48 | 28.46 | 27.45 | 28.41 | +4.911% | 267,531 | +11.123% |
| 2026-04-16 | 26.86 | 27.25 | 26.86 | 27.08 | +0.707% | 127,978 | +16.581% |
| 2026-04-15 | 26.83 | 27.16 | 26.51 | 26.89 | -1.212% | 123,051 | +17.404% |
| 2026-04-14 | 26.70 | 27.38 | 26.69 | 27.22 | +1.643% | 124,626 | +15.981% |
| 2026-04-13 | 26.59 | 26.84 | 26.23 | 26.78 | +0.150% | 121,282 | +17.886% |
| 2026-04-10 | 26.58 | 26.93 | 26.30 | 26.74 | +0.375% | 136,086 | +18.063% |
| 2026-04-09 | 25.59 | 26.65 | 25.51 | 26.64 | +3.497% | 203,170 | +18.506% |
| 2026-04-08 | 25.15 | 25.98 | 24.95 | 25.74 | +5.061% | 193,478 | +22.650% |
| 2026-04-07 | 24.52 | 24.69 | 24.03 | 24.50 | -0.325% | 122,699 | +28.857% |
| 2026-04-06 | 23.63 | 24.65 | 23.63 | 24.58 | +3.408% | 114,297 | +28.438% |
| 2026-04-02 | 24.02 | 24.10 | 23.21 | 23.77 | -3.452% | 127,818 | +32.814% |
| 2026-04-01 | 24.44 | 25.11 | 24.39 | 24.62 | +0.819% | 165,796 | +28.229% |
| 2026-03-31 | 24.56 | 24.86 | 24.17 | 24.42 | +0.618% | 215,407 | +29.279% |
| 2026-03-30 | 24.38 | 24.57 | 24.08 | 24.27 | +0.915% | 157,250 | +30.078% |
| 2026-03-27 | 23.89 | 24.21 | 23.89 | 24.05 | -0.496% | 113,888 | +31.268% |
| 2026-03-26 | 23.93 | 24.81 | 23.93 | 24.17 | -0.453% | 106,460 | +30.616% |
| 2026-03-25 | 24.01 | 24.45 | 23.57 | 24.28 | +1.974% | 267,471 | +30.025% |
| 2026-03-24 | 23.58 | 24.22 | 23.58 | 23.81 | -0.335% | 245,763 | +32.591% |
| 2026-03-23 | 24.59 | 24.90 | 23.86 | 23.89 | -0.541% | 320,976 | +32.147% |
| 2026-03-20 | 25.10 | 25.14 | 23.80 | 24.02 | -4.796% | 346,742 | +31.432% |
| 2026-03-19 | 24.70 | 25.52 | 22.92 | 25.23 | +9.458% | 433,063 | +25.129% |
| 2026-03-18 | 23.29 | 23.67 | 23.01 | 23.05 | -1.664% | 178,636 | +36.963% |
| 2026-03-17 | 23.68 | 24.03 | 23.34 | 23.44 | -0.930% | 96,011 | +34.684% |
| 2026-03-16 | 23.47 | 23.99 | 23.38 | 23.66 | +2.247% | 168,781 | +33.432% |
| 2026-03-13 | 23.34 | 23.55 | 23.00 | 23.14 | -1.153% | 110,216 | +36.430% |
| 2026-03-12 | 22.94 | 23.57 | 22.79 | 23.41 | +0.558% | 84,301 | +34.857% |
| 2026-03-11 | 23.32 | 23.53 | 22.98 | 23.28 | -0.342% | 83,408 | +35.610% |
| 2026-03-10 | 23.16 | 24.07 | 22.81 | 23.36 | -0.128% | 149,287 | +35.146% |
| 2026-03-09 | 23.08 | 23.47 | 22.44 | 23.39 | -0.974% | 121,665 | +34.972% |
| 2026-03-06 | 23.65 | 23.81 | 23.40 | 23.62 | -2.678% | 91,027 | +33.658% |
| 2026-03-05 | 24.52 | 24.80 | 24.26 | 24.27 | -2.569% | 80,733 | +30.078% |
| 2026-03-04 | 24.89 | 25.11 | 24.37 | 24.91 | +1.632% | 88,222 | +26.736% |
| 2026-03-03 | 24.23 | 24.63 | 23.71 | 24.51 | -0.729% | 126,636 | +28.805% |
| 2026-03-02 | 24.43 | 24.98 | 24.11 | 24.69 | -1.042% | 132,472 | +27.866% |
| 2026-02-27 | 25.31 | 25.36 | 24.80 | 24.95 | -1.965% | 86,530 | +26.533% |
| 2026-02-26 | 25.51 | 25.75 | 25.00 | 25.45 | -0.235% | 110,207 | +24.047% |
| 2026-02-25 | 25.75 | 25.75 | 25.13 | 25.51 | -0.585% | 82,217 | +23.755% |
| 2026-02-24 | 25.23 | 25.73 | 24.83 | 25.66 | +2.435% | 108,211 | +23.032% |
| 2026-02-23 | 25.42 | 25.50 | 24.56 | 25.05 | -2.945% | 157,962 | +26.028% |
| 2026-02-20 | 24.92 | 25.85 | 24.71 | 25.81 | +3.530% | 148,140 | +22.317% |
| 2026-02-19 | 24.60 | 24.99 | 24.38 | 24.93 | +0.646% | 147,366 | +26.635% |
| 2026-02-18 | 24.84 | 25.18 | 24.57 | 24.77 | -0.282% | 131,051 | +27.453% |
| 2026-02-17 | 24.33 | 24.84 | 24.06 | 24.84 | +1.970% | 108,458 | +27.093% |
| 2026-02-13 | 24.25 | 24.61 | 23.92 | 24.36 | +1.373% | 134,232 | +29.598% |
| 2026-02-12 | 24.75 | 25.13 | 23.80 | 24.03 | -2.396% | 113,411 | +31.377% |
| 2026-02-11 | 24.81 | 24.88 | 24.46 | 24.62 | -0.041% | 92,138 | +28.229% |
| 2026-02-10 | 24.71 | 24.96 | 24.42 | 24.63 | +0.203% | 130,377 | +28.177% |
| 2026-02-09 | 24.49 | 24.90 | 24.09 | 24.58 | +0.327% | 142,319 | +28.438% |
| 2026-02-06 | 24.18 | 24.90 | 24.06 | 24.50 | +1.744% | 146,763 | +28.857% |
| 2026-02-05 | 24.97 | 25.22 | 23.95 | 24.08 | -3.872% | 219,193 | +31.105% |
| 2026-02-04 | 24.50 | 25.10 | 24.25 | 25.05 | +2.622% | 228,479 | +26.028% |
| 2026-02-03 | 23.83 | 24.48 | 23.80 | 24.41 | +2.952% | 181,916 | +29.332% |
| 2026-02-02 | 22.89 | 24.00 | 22.70 | 23.71 | +3.991% | 142,736 | +33.151% |
| 2026-01-30 | 22.59 | 23.30 | 22.29 | 22.80 | -0.393% | 171,064 | +38.465% |
| 2026-01-29 | 22.30 | 22.97 | 22.30 | 22.89 | +2.738% | 169,314 | +37.920% |
| 2026-01-28 | 22.65 | 22.84 | 22.25 | 22.28 | -1.547% | 135,785 | +41.697% |
| 2026-01-27 | 22.50 | 22.91 | 22.34 | 22.63 | +0.578% | 108,172 | +39.505% |
| 2026-01-26 | 22.49 | 22.73 | 22.14 | 22.50 | +0.044% | 149,981 | +40.311% |
| 2026-01-23 | 22.44 | 22.71 | 22.25 | 22.49 | -0.044% | 121,599 | +40.373% |
| 2026-01-22 | 22.86 | 23.06 | 22.41 | 22.50 | -1.055% | 141,007 | +40.311% |
| 2026-01-21 | 22.12 | 22.80 | 22.12 | 22.74 | +4.026% | 136,025 | +38.830% |
| 2026-01-20 | 22.51 | 22.72 | 21.67 | 21.86 | -4.081% | 134,397 | +44.419% |
| 2026-01-16 | 22.60 | 22.96 | 22.43 | 22.79 | +0.752% | 171,776 | +38.526% |
| 2026-01-15 | 22.18 | 22.79 | 22.01 | 22.62 | +2.076% | 158,844 | +39.567% |
| 2026-01-14 | 22.48 | 22.70 | 21.94 | 22.16 | -2.163% | 149,014 | +42.464% |
| 2026-01-13 | 22.65 | 22.92 | 22.45 | 22.65 | -0.396% | 116,941 | +39.382% |
| 2026-01-12 | 22.43 | 22.75 | 22.12 | 22.74 | +0.353% | 142,846 | +38.830% |
| 2026-01-09 | 22.53 | 22.68 | 22.10 | 22.66 | +1.116% | 157,756 | +39.320% |
| 2026-01-08 | 21.70 | 22.53 | 21.63 | 22.41 | +2.704% | 145,168 | +40.875% |
| 2026-01-07 | 22.20 | 22.36 | 21.60 | 21.82 | +0.276% | 146,275 | +44.684% |
| 2026-01-06 | 20.81 | 21.82 | 20.74 | 21.76 | +4.314% | 118,167 | +45.083% |
| 2026-01-05 | 20.96 | 21.37 | 20.84 | 20.86 | -0.714% | 133,848 | +51.342% |
| 2026-01-02 | 20.70 | 21.14 | 20.61 | 21.01 | +1.891% | 137,667 | +50.262% |
| 2025-12-31 | 21.01 | 21.01 | 20.59 | 20.62 | -1.716% | 90,547 | +53.104% |
| 2025-12-30 | 21.14 | 21.45 | 20.87 | 20.98 | -0.663% | 113,364 | +50.477% |
| 2025-12-29 | 20.80 | 21.14 | 20.79 | 21.12 | +1.149% | 148,808 | +49.479% |
| 2025-12-26 | 20.75 | 20.89 | 20.53 | 20.88 | +0.821% | 94,251 | +51.197% |
| 2025-12-24 | 20.61 | 20.81 | 20.56 | 20.71 | +0.436% | 69,364 | +52.438% |
| 2025-12-23 | 20.85 | 21.00 | 20.52 | 20.62 | -1.103% | 96,446 | +53.104% |
| 2025-12-22 | 21.10 | 21.10 | 20.78 | 20.85 | -0.997% | 158,985 | +51.415% |
| 2025-12-19 | 21.77 | 21.92 | 20.84 | 21.06 | -4.055% | 293,667 | +49.905% |
| 2025-12-18 | 21.83 | 22.25 | 21.72 | 21.95 | +1.012% | 235,820 | +43.827% |
| 2025-12-17 | 21.80 | 21.97 | 21.49 | 21.73 | -0.367% | 149,188 | +45.283% |
| 2025-12-16 | 21.62 | 21.97 | 21.52 | 21.81 | +0.461% | 132,289 | +44.750% |
| 2025-12-15 | 21.71 | 22.08 | 21.66 | 21.71 | +1.071% | 140,251 | +45.417% |
| 2025-12-12 | 21.69 | 21.82 | 21.33 | 21.48 | -0.556% | 133,385 | +46.974% |
| 2025-12-11 | 20.89 | 21.77 | 20.89 | 21.60 | +2.467% | 178,799 | +46.157% |
| 2025-12-10 | 20.86 | 21.31 | 20.86 | 21.08 | +1.055% | 232,011 | +49.763% |
| 2025-12-09 | 20.39 | 21.03 | 20.39 | 20.86 | +1.459% | 124,083 | +51.342% |
| 2025-12-08 | 21.03 | 21.24 | 20.47 | 20.56 | -3.790% | 194,325 | +53.551% |
| 2025-12-05 | 20.93 | 21.38 | 20.93 | 21.37 | +2.053% | 244,904 | +47.730% |
| 2025-12-04 | 21.05 | 21.20 | 20.89 | 20.94 | -1.273% | 185,533 | +50.764% |
| 2025-12-03 | 21.00 | 21.43 | 21.00 | 21.21 | +1.241% | 117,548 | +48.845% |
| 2025-12-02 | 21.26 | 21.26 | 20.93 | 20.95 | -1.643% | 202,166 | +50.692% |
| 2025-12-01 | 20.85 | 21.41 | 20.82 | 21.30 | +1.719% | 141,486 | +48.216% |
| 2025-11-28 | 21.32 | 21.32 | 20.70 | 20.94 | -1.690% | 66,293 | +50.764% |
| 2025-11-26 | 20.46 | 21.39 | 20.46 | 21.30 | +3.248% | 170,076 | +48.216% |
| 2025-11-25 | 19.33 | 21.00 | 19.00 | 20.63 | +6.067% | 225,030 | +53.030% |
| 2025-11-24 | 19.12 | 19.50 | 18.83 | 19.45 | +1.091% | 126,587 | +62.314% |
| 2025-11-21 | 18.45 | 19.37 | 18.39 | 19.24 | +5.425% | 156,785 | +64.085% |
| 2025-11-20 | 18.49 | 19.11 | 18.23 | 18.25 | -0.599% | 264,819 | +72.986% |
| 2025-11-19 | 18.50 | 18.75 | 18.35 | 18.36 | -1.078% | 134,429 | +71.950% |
| 2025-11-18 | 18.19 | 18.63 | 18.16 | 18.56 | +2.541% | 117,792 | +70.097% |
| 2025-11-17 | 18.49 | 18.70 | 18.10 | 18.10 | -3.105% | 106,759 | +74.420% |
| 2025-11-14 | 18.46 | 18.73 | 18.18 | 18.68 | +0.268% | 125,014 | +69.004% |
| 2025-11-13 | 18.56 | 18.82 | 18.12 | 18.63 | -0.214% | 98,766 | +69.458% |
| 2025-11-12 | 18.15 | 18.80 | 18.15 | 18.67 | +3.550% | 93,779 | +69.095% |
| 2025-11-11 | 17.83 | 18.20 | 17.83 | 18.03 | +0.278% | 50,832 | +75.097% |
| 2025-11-10 | 18.14 | 18.44 | 17.92 | 17.98 | -0.167% | 46,541 | +75.584% |
| 2025-11-07 | 17.75 | 18.03 | 17.74 | 18.01 | +1.351% | 60,306 | +75.292% |
| 2025-11-06 | 18.41 | 18.41 | 17.73 | 17.77 | -4.872% | 137,185 | +77.659% |
| 2025-11-05 | 17.94 | 18.91 | 17.76 | 18.68 | +4.944% | 167,011 | +69.004% |
| 2025-11-04 | 17.97 | 18.11 | 17.61 | 17.80 | -1.874% | 107,808 | +77.360% |
| 2025-11-03 | 18.19 | 18.43 | 17.91 | 18.14 | -0.384% | 72,641 | +74.035% |
| 2025-10-31 | 18.07 | 18.23 | 17.65 | 18.21 | +0.331% | 101,100 | +73.366% |
| 2025-10-30 | 17.91 | 18.22 | 17.73 | 18.15 | +1.283% | 101,929 | +73.939% |
| 2025-10-29 | 18.14 | 18.30 | 17.67 | 17.92 | -1.862% | 104,018 | +76.172% |
| 2025-10-28 | 18.30 | 18.34 | 18.01 | 18.26 | -0.436% | 89,586 | +72.892% |
| 2025-10-27 | 19.02 | 19.18 | 18.34 | 18.34 | -2.602% | 114,199 | +72.137% |
| 2025-10-24 | 19.05 | 19.11 | 18.82 | 18.83 | -0.370% | 55,655 | +67.658% |
| 2025-10-23 | 19.10 | 19.16 | 18.85 | 18.90 | -0.631% | 76,280 | +67.037% |
| 2025-10-22 | 18.73 | 19.12 | 18.61 | 19.02 | +2.039% | 133,818 | +65.983% |
| 2025-10-21 | 18.77 | 19.14 | 18.64 | 18.64 | -1.532% | 74,099 | +69.367% |
| 2025-10-20 | 18.02 | 18.94 | 18.02 | 18.93 | +5.932% | 144,927 | +66.772% |
| 2025-10-17 | 17.84 | 18.13 | 17.73 | 17.87 | -0.168% | 86,704 | +76.665% |
| 2025-10-16 | 18.08 | 18.22 | 17.78 | 17.90 | -1.269% | 125,888 | +76.369% |
| 2025-10-15 | 18.21 | 18.27 | 18.00 | 18.13 | +1.172% | 94,702 | +74.131% |
| 2025-10-14 | 17.72 | 18.25 | 17.36 | 17.92 | 0.000% | 85,076 | +76.172% |
| 2025-10-13 | 17.52 | 17.92 | 17.46 | 17.92 | +3.764% | 86,748 | +76.172% |
| 2025-10-10 | 18.26 | 18.26 | 17.24 | 17.27 | -5.422% | 116,078 | +82.803% |
| 2025-10-09 | 18.95 | 19.00 | 18.16 | 18.26 | -4.197% | 118,114 | +72.892% |
| 2025-10-08 | 18.90 | 19.09 | 18.81 | 19.06 | +1.329% | 94,690 | +65.635% |
| 2025-10-07 | 19.25 | 19.35 | 18.79 | 18.81 | -2.286% | 131,716 | +67.836% |
| 2025-10-06 | 19.66 | 19.66 | 19.25 | 19.25 | -1.736% | 132,507 | +64.000% |
| 2025-10-03 | 19.40 | 19.65 | 19.40 | 19.59 | +1.240% | 138,286 | +61.154% |
| 2025-10-02 | 19.18 | 19.39 | 19.05 | 19.35 | +1.682% | 113,180 | +63.152% |
| 2025-10-01 | 18.83 | 19.17 | 18.68 | 19.03 | +0.316% | 128,873 | +65.896% |
| 2025-09-30 | 18.78 | 18.99 | 18.60 | 18.97 | +0.530% | 164,682 | +66.421% |
| 2025-09-29 | 19.13 | 19.40 | 18.85 | 18.87 | -0.053% | 144,735 | +67.303% |
| 2025-09-26 | 18.82 | 18.93 | 18.73 | 18.88 | +0.640% | 99,172 | +67.214% |
| 2025-09-25 | 19.22 | 19.22 | 18.54 | 18.76 | -2.697% | 151,308 | +68.284% |
| 2025-09-24 | 19.20 | 19.35 | 19.08 | 19.28 | +0.731% | 156,242 | +63.745% |
| 2025-09-23 | 19.31 | 19.55 | 19.12 | 19.14 | -0.364% | 126,259 | +64.943% |
| 2025-09-22 | 19.41 | 19.52 | 19.18 | 19.21 | -1.437% | 150,554 | +64.341% |
| 2025-09-19 | 20.03 | 20.05 | 19.48 | 19.49 | -2.599% | 307,356 | +61.981% |
| 2025-09-18 | 19.94 | 20.18 | 19.78 | 20.01 | +1.265% | 125,124 | +57.771% |
| 2025-09-17 | 19.76 | 20.32 | 19.64 | 19.76 | +0.714% | 169,418 | +59.767% |
| 2025-09-16 | 19.84 | 20.00 | 19.48 | 19.62 | -1.654% | 131,444 | +60.907% |
| 2025-09-15 | 19.87 | 20.07 | 19.66 | 19.95 | +0.758% | 135,585 | +58.246% |
| 2025-09-12 | 19.89 | 19.89 | 19.50 | 19.80 | -0.552% | 154,459 | +59.444% |
| 2025-09-11 | 19.45 | 19.91 | 19.35 | 19.91 | +3.482% | 178,204 | +58.564% |
| 2025-09-10 | 19.19 | 19.30 | 18.96 | 19.24 | -0.311% | 181,748 | +64.085% |
| 2025-09-09 | 19.25 | 19.32 | 18.95 | 19.30 | -0.104% | 150,156 | +63.575% |
| 2025-09-08 | 19.11 | 19.34 | 18.52 | 19.32 | -0.770% | 177,964 | +63.406% |
| 2025-09-05 | 19.30 | 19.86 | 19.22 | 19.47 | +0.881% | 354,228 | +62.147% |
| 2025-09-04 | 18.69 | 19.30 | 18.69 | 19.30 | +3.485% | 148,247 | +63.575% |
| 2025-09-03 | 18.74 | 18.85 | 18.48 | 18.65 | -1.061% | 211,160 | +69.276% |
| 2025-09-02 | 18.00 | 18.85 | 17.88 | 18.85 | +3.175% | 190,997 | +67.480% |
| 2025-08-29 | 17.97 | 18.34 | 17.95 | 18.27 | +2.410% | 240,902 | +72.797% |
| 2025-08-28 | 16.75 | 17.93 | 16.75 | 17.84 | +1.826% | 224,004 | +76.962% |
| 2025-08-27 | 17.05 | 17.52 | 17.04 | 17.52 | +2.696% | 151,330 | +80.194% |
| 2025-08-26 | 17.10 | 17.25 | 16.94 | 17.06 | -0.698% | 161,942 | +85.053% |
| 2025-08-25 | 17.17 | 17.39 | 17.16 | 17.18 | -1.037% | 198,900 | +83.760% |
| 2025-08-22 | 16.78 | 17.55 | 16.78 | 17.36 | +4.327% | 227,546 | +81.855% |
| 2025-08-21 | 16.28 | 16.70 | 16.22 | 16.64 | +1.836% | 149,424 | +89.724% |
| 2025-08-20 | 16.30 | 16.48 | 16.26 | 16.34 | +0.430% | 98,760 | +93.207% |
| 2025-08-19 | 16.23 | 16.43 | 16.09 | 16.27 | +0.681% | 126,608 | +94.038% |
| 2025-08-18 | 15.84 | 16.38 | 15.70 | 16.16 | +1.317% | 121,290 | +95.359% |
| 2025-08-15 | 16.22 | 16.22 | 15.79 | 15.95 | -1.055% | 188,396 | +97.931% |
| 2025-08-14 | 16.02 | 16.15 | 15.66 | 16.12 | -1.707% | 116,146 | +95.844% |
| 2025-08-13 | 15.96 | 16.48 | 15.81 | 16.40 | +3.145% | 139,310 | +92.500% |
| 2025-08-12 | 15.62 | 15.93 | 15.45 | 15.90 | +2.979% | 89,093 | +98.553% |
| 2025-08-11 | 15.48 | 15.51 | 15.09 | 15.44 | -0.065% | 147,134 | +104.469% |
| 2025-08-08 | 15.45 | 15.53 | 15.29 | 15.45 | 0.000% | 84,775 | +104.337% |
| 2025-08-07 | 15.65 | 15.69 | 15.21 | 15.45 | -0.515% | 120,330 | +104.337% |
| 2025-08-06 | 15.61 | 15.66 | 15.41 | 15.53 | 0.000% | 124,158 | +103.284% |
| 2025-08-05 | 15.53 | 15.57 | 15.37 | 15.53 | +0.388% | 101,402 | +103.284% |
| 2025-08-04 | 15.32 | 15.51 | 15.22 | 15.47 | +2.450% | 96,480 | +104.072% |
| 2025-08-01 | 15.17 | 15.19 | 14.78 | 15.10 | -2.643% | 97,970 | +109.073% |
| 2025-07-31 | 15.80 | 15.96 | 15.35 | 15.51 | -3.844% | 134,875 | +103.546% |
| 2025-07-30 | 16.53 | 16.53 | 16.04 | 16.13 | -1.526% | 130,609 | +95.722% |
| 2025-07-29 | 16.84 | 16.84 | 16.38 | 16.38 | -2.558% | 100,532 | +92.735% |
| 2025-07-28 | 16.75 | 16.94 | 16.47 | 16.81 | +0.358% | 77,337 | +87.805% |
| 2025-07-25 | 16.62 | 16.75 | 16.37 | 16.75 | +1.577% | 87,908 | +88.478% |
| 2025-07-24 | 16.94 | 16.98 | 16.48 | 16.49 | -3.398% | 114,586 | +91.449% |
| 2025-07-23 | 16.65 | 17.11 | 16.65 | 17.07 | +3.517% | 97,756 | +84.944% |
| 2025-07-22 | 16.32 | 16.60 | 16.32 | 16.49 | +1.602% | 89,008 | +91.449% |
| 2025-07-21 | 16.28 | 16.43 | 16.14 | 16.23 | +0.247% | 80,063 | +94.516% |
| 2025-07-18 | 16.42 | 16.42 | 16.14 | 16.19 | -1.039% | 87,929 | +94.997% |
| 2025-07-17 | 16.33 | 16.49 | 16.20 | 16.36 | +0.801% | 125,787 | +92.971% |
| 2025-07-16 | 16.22 | 16.38 | 15.96 | 16.23 | +0.371% | 93,950 | +94.516% |
| 2025-07-15 | 16.67 | 16.67 | 16.15 | 16.17 | -2.883% | 112,113 | +95.238% |
| 2025-07-14 | 16.81 | 16.81 | 16.48 | 16.65 | -1.246% | 146,753 | +89.610% |
| 2025-07-11 | 16.79 | 16.95 | 16.60 | 16.86 | +0.297% | 157,116 | +87.248% |
| 2025-07-10 | 16.57 | 17.10 | 16.56 | 16.81 | +1.510% | 169,213 | +87.805% |
| 2025-07-09 | 16.66 | 16.66 | 16.38 | 16.56 | -0.361% | 113,505 | +90.640% |
| 2025-07-08 | 16.12 | 16.63 | 16.11 | 16.62 | +3.487% | 149,323 | +89.952% |
| 2025-07-07 | 16.29 | 16.43 | 16.02 | 16.06 | -2.608% | 120,233 | +96.575% |
| 2025-07-03 | 16.28 | 16.56 | 16.22 | 16.49 | +1.916% | 99,728 | +91.449% |
| 2025-07-02 | 15.96 | 16.27 | 15.73 | 16.18 | +1.697% | 167,618 | +95.117% |
| 2025-07-01 | 15.54 | 16.46 | 15.20 | 15.91 | +4.328% | 273,281 | +98.429% |
| 2025-06-30 | 15.55 | 15.61 | 15.21 | 15.25 | -1.422% | 170,019 | +107.016% |
| 2025-06-27 | 15.57 | 15.76 | 15.37 | 15.47 | +0.129% | 245,544 | +104.072% |
| 2025-06-26 | 15.27 | 15.49 | 15.17 | 15.45 | +1.645% | 183,319 | +104.337% |
| 2025-06-25 | 15.37 | 15.44 | 15.13 | 15.20 | -0.913% | 157,722 | +107.697% |
| 2025-06-24 | 15.25 | 15.35 | 15.10 | 15.34 | +1.522% | 142,807 | +105.802% |
| 2025-06-23 | 14.95 | 15.16 | 14.71 | 15.11 | +0.332% | 171,523 | +108.934% |
| 2025-06-20 | 15.44 | 15.47 | 15.06 | 15.06 | -2.081% | 376,291 | +109.628% |
| 2025-06-18 | 15.24 | 15.44 | 15.22 | 15.38 | +0.654% | 152,700 | +105.267% |
| 2025-06-17 | 15.27 | 15.47 | 15.21 | 15.28 | -0.650% | 166,344 | +106.610% |
| 2025-06-16 | 15.00 | 15.38 | 15.00 | 15.38 | +3.569% | 144,709 | +105.267% |
| 2025-06-13 | 15.19 | 15.27 | 14.80 | 14.85 | -3.571% | 165,616 | +112.593% |
| 2025-06-12 | 15.49 | 15.68 | 15.29 | 15.40 | -3.690% | 178,302 | +105.000% |
| 2025-06-11 | 16.27 | 16.40 | 15.82 | 15.99 | -0.374% | 281,039 | +97.436% |
| 2025-06-10 | 16.14 | 16.35 | 16.04 | 16.05 | -0.124% | 167,688 | +96.698% |
| 2025-06-09 | 15.83 | 16.18 | 15.73 | 16.07 | +2.881% | 108,959 | +96.453% |
| 2025-06-06 | 15.59 | 15.80 | 15.49 | 15.62 | +1.035% | 186,727 | +102.113% |
| 2025-06-05 | 16.00 | 16.04 | 15.46 | 15.46 | -3.375% | 199,243 | +104.204% |
| 2025-06-04 | 16.30 | 16.48 | 15.86 | 16.00 | -1.417% | 173,999 | +97.313% |
| 2025-06-03 | 16.33 | 16.63 | 16.11 | 16.23 | -0.307% | 251,236 | +94.516% |
| 2025-06-02 | 16.22 | 16.51 | 15.93 | 16.28 | +0.494% | 275,786 | +93.919% |
| 2025-05-30 | 16.00 | 16.24 | 15.87 | 16.20 | -0.062% | 222,593 | +94.877% |
| 2025-05-29 | 15.71 | 17.32 | 15.50 | 16.21 | -6.946% | 438,991 | +94.756% |
| 2025-05-28 | 17.39 | 17.60 | 17.34 | 17.42 | +0.173% | 222,296 | +81.228% |
| 2025-05-27 | 17.10 | 17.47 | 16.96 | 17.39 | +3.574% | 162,893 | +81.541% |
| 2025-05-23 | 16.75 | 16.86 | 16.55 | 16.79 | -1.002% | 182,738 | +88.029% |
| 2025-05-22 | 16.71 | 17.09 | 16.71 | 16.96 | +0.952% | 156,208 | +86.144% |
| 2025-05-21 | 17.02 | 17.14 | 16.74 | 16.80 | -2.041% | 233,210 | +87.917% |
| 2025-05-20 | 17.09 | 17.33 | 16.99 | 17.15 | +0.587% | 146,985 | +84.082% |
| 2025-05-19 | 17.11 | 17.21 | 16.93 | 17.05 | -1.729% | 209,593 | +85.161% |
| 2025-05-16 | 17.15 | 17.43 | 17.09 | 17.35 | +1.521% | 179,742 | +81.960% |
| 2025-05-15 | 16.96 | 17.15 | 16.90 | 17.09 | +0.529% | 202,382 | +84.728% |
| 2025-05-14 | 17.01 | 17.19 | 16.76 | 17.00 | -0.059% | 344,656 | +85.706% |
| 2025-05-13 | 16.85 | 17.21 | 16.78 | 17.01 | +1.978% | 270,794 | +85.597% |
| 2025-05-12 | 16.06 | 16.80 | 16.05 | 16.68 | +9.593% | 322,293 | +89.269% |
| 2025-05-09 | 15.35 | 15.41 | 15.10 | 15.22 | -0.588% | 125,466 | +107.424% |
| 2025-05-08 | 14.73 | 15.43 | 14.71 | 15.31 | +4.863% | 241,109 | +106.205% |
| 2025-05-07 | 14.25 | 14.60 | 14.18 | 14.60 | +3.915% | 179,595 | +116.233% |
| 2025-05-06 | 14.08 | 14.26 | 13.97 | 14.05 | -1.265% | 161,762 | +124.698% |
| 2025-05-05 | 14.28 | 14.43 | 14.22 | 14.23 | -0.974% | 117,836 | +121.855% |
| 2025-05-02 | 14.30 | 14.45 | 14.10 | 14.37 | +0.842% | 173,352 | +119.694% |
| 2025-05-01 | 14.00 | 14.42 | 13.95 | 14.25 | +2.592% | 221,395 | +121.544% |
| 2025-04-30 | 14.00 | 14.00 | 13.71 | 13.89 | -0.786% | 178,876 | +127.286% |
| 2025-04-29 | 13.91 | 14.12 | 13.80 | 14.00 | +0.937% | 217,749 | +125.500% |
| 2025-04-28 | 13.95 | 14.09 | 13.74 | 13.87 | -0.645% | 180,908 | +127.614% |
| 2025-04-25 | 14.03 | 14.07 | 13.66 | 13.96 | -0.711% | 167,136 | +126.146% |
| 2025-04-24 | 13.75 | 14.09 | 13.56 | 14.06 | +2.255% | 151,441 | +124.538% |
| 2025-04-23 | 14.28 | 14.48 | 13.62 | 13.75 | -0.650% | 278,419 | +129.600% |
| 2025-04-22 | 13.22 | 13.95 | 13.17 | 13.84 | 0.000% | 211,423 | +128.107% |