MYE
Myers Industries, Inc.
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
28.08USD-0.830%(-0.24)218,598
After-hoursNov 13, 2026 4:10:30 PM EST
28.07USD-0.053%(-0.01)
MYE Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 28.61 | 28.61 | 27.82 | 28.07 | -0.883% | 218,598 | 0.000% |
| 2026-11-12 | 28.54 | 29.02 | 28.13 | 28.32 | -1.461% | 239,366 | -0.883% |
| 2026-11-11 | 28.30 | 28.80 | 27.88 | 28.74 | +2.753% | 281,256 | -2.331% |
| 2026-11-10 | 28.04 | 28.30 | 27.59 | 27.97 | -0.991% | 225,412 | +0.358% |
| 2026-11-09 | 27.56 | 28.43 | 27.24 | 28.25 | +4.824% | 241,327 | -0.637% |
| 2026-11-06 | 26.97 | 27.27 | 26.71 | 26.95 | +0.560% | 299,571 | +4.156% |
| 2026-11-05 | 28.38 | 28.58 | 26.76 | 26.80 | -6.261% | 352,059 | +4.739% |
| 2026-11-04 | 28.52 | 28.99 | 28.05 | 28.59 | +2.107% | 414,533 | -1.819% |
| 2026-11-03 | 29.10 | 29.30 | 27.93 | 28.00 | -3.181% | 363,955 | +0.250% |
| 2026-11-02 | 30.09 | 30.62 | 28.90 | 28.92 | -2.198% | 509,645 | -2.939% |
| 2026-10-30 | 29.46 | 32.25 | 28.62 | 29.57 | -2.698% | 603,760 | -5.073% |
| 2026-10-29 | 29.00 | 30.66 | 27.39 | 30.39 | -5.621% | 943,318 | -7.634% |
| 2026-10-28 | 32.47 | 32.47 | 31.66 | 32.20 | -0.525% | 322,696 | -12.826% |
| 2026-10-27 | 32.40 | 32.67 | 31.99 | 32.37 | +0.967% | 257,387 | -13.284% |
| 2026-10-26 | 32.49 | 32.74 | 31.95 | 32.06 | -0.218% | 203,662 | -12.445% |
| 2026-10-23 | 32.65 | 32.73 | 32.10 | 32.13 | -2.132% | 242,613 | -12.636% |
| 2026-10-22 | 32.51 | 32.96 | 32.12 | 32.83 | -0.182% | 245,785 | -14.499% |
| 2026-10-21 | 32.59 | 32.96 | 32.41 | 32.89 | +1.921% | 308,501 | -14.655% |
| 2026-10-20 | 31.46 | 32.42 | 31.30 | 32.27 | +2.379% | 268,106 | -13.015% |
| 2026-10-19 | 31.68 | 31.86 | 31.30 | 31.52 | +0.703% | 269,955 | -10.945% |
| 2026-10-16 | 31.12 | 31.79 | 31.07 | 31.30 | +0.870% | 324,449 | -10.319% |
| 2026-10-15 | 30.27 | 31.08 | 30.19 | 31.03 | +3.296% | 275,757 | -9.539% |
| 2026-10-14 | 30.25 | 30.70 | 29.76 | 30.04 | -1.830% | 238,208 | -6.558% |
| 2026-10-13 | 30.32 | 30.67 | 30.10 | 30.60 | +0.691% | 164,871 | -8.268% |
| 2026-10-12 | 30.52 | 30.97 | 30.17 | 30.39 | -0.784% | 150,995 | -7.634% |
| 2026-10-09 | 30.78 | 31.01 | 30.11 | 30.63 | -0.163% | 145,599 | -8.358% |
| 2026-10-08 | 30.60 | 30.93 | 30.40 | 30.68 | -0.163% | 172,008 | -8.507% |
| 2026-10-07 | 31.45 | 31.53 | 30.43 | 30.73 | -3.456% | 200,541 | -8.656% |
| 2026-10-06 | 32.17 | 32.21 | 31.65 | 31.83 | -0.282% | 187,740 | -11.813% |
| 2026-10-05 | 31.51 | 32.37 | 31.03 | 31.92 | +0.917% | 243,675 | -12.061% |
| 2026-10-02 | 31.80 | 32.31 | 31.52 | 31.63 | +1.087% | 254,945 | -11.255% |
| 2026-10-01 | 30.59 | 31.33 | 30.05 | 31.29 | +1.690% | 307,416 | -10.291% |
| 2026-09-30 | 31.34 | 31.34 | 30.68 | 30.77 | -1.567% | 289,318 | -8.775% |
| 2026-09-29 | 31.65 | 31.84 | 30.89 | 31.26 | -0.699% | 299,861 | -10.205% |
| 2026-09-28 | 31.25 | 31.88 | 30.80 | 31.48 | +0.383% | 268,145 | -10.832% |
| 2026-09-25 | 31.64 | 31.87 | 31.23 | 31.36 | -0.822% | 323,903 | -10.491% |
| 2026-09-24 | 31.63 | 32.15 | 31.38 | 31.62 | -0.660% | 495,081 | -11.227% |
| 2026-09-23 | 31.41 | 32.13 | 31.14 | 31.83 | +0.856% | 256,432 | -11.813% |
| 2026-09-22 | 31.68 | 32.30 | 31.48 | 31.56 | +1.219% | 271,804 | -11.058% |
| 2026-09-21 | 31.44 | 31.68 | 31.17 | 31.18 | +0.646% | 313,805 | -9.974% |
| 2026-09-18 | 31.24 | 31.38 | 30.55 | 30.98 | -1.432% | 505,223 | -9.393% |
| 2026-09-17 | 31.00 | 31.78 | 31.00 | 31.43 | +2.145% | 439,911 | -10.690% |
| 2026-09-16 | 30.07 | 30.91 | 30.04 | 30.77 | +3.290% | 359,323 | -8.775% |
| 2026-09-15 | 29.86 | 29.86 | 29.14 | 29.79 | +0.067% | 399,690 | -5.774% |
| 2026-09-14 | 29.66 | 30.00 | 29.30 | 29.77 | -0.800% | 253,693 | -5.710% |
| 2026-09-11 | 30.50 | 30.86 | 29.76 | 30.01 | -0.596% | 207,987 | -6.465% |
| 2026-09-10 | 30.51 | 30.76 | 29.96 | 30.19 | -1.821% | 260,708 | -7.022% |
| 2026-09-09 | 31.71 | 32.18 | 30.74 | 30.75 | -3.545% | 312,985 | -8.715% |
| 2026-09-08 | 31.75 | 32.45 | 31.50 | 31.88 | +0.220% | 348,534 | -11.951% |
| 2026-09-04 | 30.89 | 31.95 | 30.89 | 31.81 | +2.745% | 396,048 | -11.757% |
| 2026-09-03 | 31.11 | 31.40 | 30.30 | 30.96 | +0.357% | 347,640 | -9.335% |
| 2026-09-02 | 31.29 | 31.98 | 30.85 | 30.85 | -1.122% | 280,318 | -9.011% |
| 2026-09-01 | 31.91 | 31.99 | 30.90 | 31.20 | -2.773% | 386,120 | -10.032% |
| 2026-08-31 | 32.69 | 32.97 | 31.59 | 32.09 | -2.165% | 702,036 | -12.527% |
| 2026-08-28 | 33.47 | 33.89 | 32.65 | 32.80 | -1.472% | 285,052 | -14.421% |
| 2026-08-27 | 33.26 | 33.69 | 32.95 | 33.29 | -0.060% | 276,779 | -15.680% |
| 2026-08-26 | 32.78 | 33.56 | 32.78 | 33.31 | +1.928% | 313,295 | -15.731% |
| 2026-08-25 | 33.93 | 34.40 | 32.52 | 32.68 | -2.243% | 239,348 | -14.106% |
| 2026-08-24 | 33.55 | 33.83 | 33.23 | 33.43 | -0.298% | 294,821 | -16.034% |
| 2026-08-21 | 33.86 | 34.18 | 33.07 | 33.53 | +0.060% | 246,811 | -16.284% |
| 2026-08-20 | 33.55 | 33.91 | 33.06 | 33.51 | +0.540% | 318,539 | -16.234% |
| 2026-08-19 | 32.68 | 33.67 | 32.44 | 33.33 | +3.670% | 556,646 | -15.782% |
| 2026-08-18 | 32.77 | 32.95 | 32.08 | 32.15 | -2.694% | 219,736 | -12.691% |
| 2026-08-17 | 32.84 | 33.12 | 32.72 | 33.04 | +0.121% | 208,968 | -15.042% |
| 2026-08-14 | 33.07 | 33.15 | 32.42 | 33.00 | -0.572% | 229,152 | -14.939% |
| 2026-08-13 | 33.28 | 34.25 | 32.96 | 33.19 | +1.189% | 369,198 | -15.426% |
| 2026-08-12 | 32.70 | 33.23 | 32.35 | 32.80 | +1.611% | 203,030 | -14.421% |
| 2026-08-11 | 33.30 | 33.45 | 32.27 | 32.28 | -2.654% | 348,726 | -13.042% |
| 2026-08-10 | 34.21 | 34.40 | 32.82 | 33.16 | -3.521% | 377,854 | -15.350% |
| 2026-08-07 | 35.23 | 35.40 | 34.36 | 34.37 | -1.856% | 311,725 | -18.330% |
| 2026-08-06 | 35.35 | 35.94 | 34.90 | 35.02 | -0.934% | 556,412 | -19.846% |
| 2026-08-05 | 36.65 | 36.65 | 35.33 | 35.35 | -3.521% | 321,709 | -20.594% |
| 2026-08-04 | 37.17 | 37.45 | 36.20 | 36.64 | -0.272% | 549,233 | -23.390% |
| 2026-08-03 | 34.23 | 37.10 | 33.67 | 36.74 | +7.553% | 829,059 | -23.598% |
| 2026-07-31 | 33.12 | 34.82 | 33.12 | 34.16 | +3.609% | 589,484 | -17.828% |
| 2026-07-30 | 35.00 | 36.00 | 32.12 | 32.97 | +0.243% | 588,345 | -14.862% |
| 2026-07-29 | 32.96 | 33.54 | 32.23 | 32.89 | -1.733% | 854,476 | -14.655% |
| 2026-07-28 | 32.88 | 33.66 | 32.24 | 33.47 | +2.386% | 641,730 | -16.134% |
| 2026-07-27 | 31.93 | 32.78 | 31.67 | 32.69 | +3.976% | 498,845 | -14.133% |
| 2026-07-24 | 31.03 | 31.53 | 30.68 | 31.44 | +1.550% | 330,737 | -10.719% |
| 2026-07-23 | 30.45 | 31.02 | 30.23 | 30.96 | +0.552% | 308,454 | -9.335% |
| 2026-07-22 | 30.52 | 31.25 | 30.52 | 30.79 | -0.065% | 242,868 | -8.834% |
| 2026-07-21 | 30.66 | 31.14 | 30.04 | 30.81 | +1.784% | 251,370 | -8.893% |
| 2026-07-20 | 31.40 | 31.56 | 30.20 | 30.27 | -2.700% | 372,125 | -7.268% |
| 2026-07-17 | 30.99 | 31.62 | 30.78 | 31.11 | -0.670% | 349,342 | -9.772% |
| 2026-07-16 | 30.60 | 31.59 | 30.57 | 31.32 | +2.153% | 539,039 | -10.377% |
| 2026-07-15 | 31.00 | 31.61 | 30.36 | 30.66 | -0.616% | 385,606 | -8.447% |
| 2026-07-14 | 30.89 | 31.24 | 30.40 | 30.85 | +1.347% | 488,388 | -9.011% |
| 2026-07-13 | 30.78 | 31.14 | 30.29 | 30.44 | -1.297% | 267,970 | -7.786% |
| 2026-07-10 | 30.44 | 31.37 | 30.28 | 30.84 | +1.281% | 291,116 | -8.982% |
| 2026-07-09 | 31.14 | 31.41 | 30.42 | 30.45 | -0.879% | 369,676 | -7.816% |
| 2026-07-08 | 30.04 | 30.91 | 29.95 | 30.72 | +1.655% | 444,331 | -8.626% |
| 2026-07-07 | 30.43 | 30.67 | 29.67 | 30.22 | -1.242% | 492,709 | -7.114% |
| 2026-07-06 | 31.52 | 31.59 | 30.60 | 30.60 | -2.980% | 431,020 | -8.268% |
| 2026-07-02 | 33.94 | 34.21 | 31.13 | 31.54 | -7.453% | 835,257 | -11.002% |
| 2026-07-01 | 34.82 | 35.75 | 33.97 | 34.08 | -3.483% | 589,133 | -17.635% |
| 2026-06-30 | 32.40 | 35.74 | 32.19 | 35.31 | +14.420% | 1,528,803 | -20.504% |
| 2026-06-29 | 31.46 | 31.84 | 30.59 | 30.86 | -3.983% | 1,172,024 | -9.041% |
| 2026-06-26 | 30.62 | 32.23 | 30.48 | 32.14 | +5.101% | 1,381,686 | -12.663% |
| 2026-06-25 | 29.68 | 31.03 | 29.68 | 30.58 | +2.894% | 810,613 | -8.208% |
| 2026-06-24 | 28.16 | 29.77 | 28.05 | 29.72 | +6.447% | 812,569 | -5.552% |
| 2026-06-23 | 27.56 | 28.12 | 27.50 | 27.92 | -0.179% | 568,001 | +0.537% |
| 2026-06-22 | 27.48 | 28.13 | 27.29 | 27.97 | +2.043% | 371,946 | +0.358% |
| 2026-06-18 | 27.34 | 27.96 | 27.04 | 27.41 | +1.782% | 649,736 | +2.408% |
| 2026-06-17 | 26.68 | 27.39 | 26.63 | 26.93 | +0.485% | 242,755 | +4.233% |
| 2026-06-16 | 27.00 | 27.27 | 26.75 | 26.80 | -0.149% | 183,804 | +4.739% |
| 2026-06-15 | 27.26 | 27.86 | 26.44 | 26.84 | -0.959% | 644,984 | +4.583% |
| 2026-06-12 | 26.64 | 27.24 | 26.62 | 27.10 | +2.457% | 293,992 | +3.579% |
| 2026-06-11 | 25.40 | 26.49 | 25.19 | 26.45 | +5.842% | 330,186 | +6.125% |
| 2026-06-10 | 25.97 | 26.20 | 24.98 | 24.99 | -4.106% | 341,024 | +12.325% |
| 2026-06-09 | 24.94 | 26.07 | 24.90 | 26.06 | +5.892% | 419,260 | +7.713% |
| 2026-06-08 | 23.91 | 24.91 | 23.91 | 24.61 | +3.752% | 480,257 | +14.059% |
| 2026-06-05 | 23.59 | 24.03 | 23.28 | 23.72 | -0.210% | 427,253 | +18.339% |
| 2026-06-04 | 23.46 | 23.96 | 23.27 | 23.77 | +2.990% | 401,175 | +18.090% |
| 2026-06-03 | 23.08 | 23.68 | 22.94 | 23.08 | -1.072% | 281,572 | +21.620% |
| 2026-06-02 | 22.69 | 23.38 | 22.69 | 23.33 | +2.821% | 271,093 | +20.317% |
| 2026-06-01 | 22.69 | 22.75 | 22.04 | 22.69 | -0.482% | 193,514 | +23.711% |
| 2026-05-29 | 23.09 | 23.37 | 22.79 | 22.80 | -1.978% | 226,617 | +23.114% |
| 2026-05-28 | 22.85 | 23.30 | 22.71 | 23.26 | +0.999% | 271,697 | +20.679% |
| 2026-05-27 | 23.34 | 23.50 | 23.01 | 23.03 | -0.475% | 167,912 | +21.884% |
| 2026-05-26 | 22.57 | 23.49 | 22.51 | 23.14 | +3.860% | 258,612 | +21.305% |
| 2026-05-22 | 22.14 | 22.44 | 21.75 | 22.28 | +1.319% | 189,245 | +25.987% |
| 2026-05-21 | 21.71 | 22.39 | 21.25 | 21.99 | 0.000% | 232,146 | +27.649% |
| 2026-05-20 | 21.62 | 22.13 | 21.50 | 21.99 | +2.805% | 270,277 | +27.649% |
| 2026-05-19 | 21.54 | 21.59 | 21.14 | 21.39 | -2.016% | 246,072 | +31.230% |
| 2026-05-18 | 22.14 | 22.68 | 21.82 | 21.83 | -1.266% | 239,633 | +28.585% |
| 2026-05-15 | 23.41 | 23.49 | 22.09 | 22.11 | -5.553% | 264,530 | +26.956% |
| 2026-05-14 | 22.85 | 23.75 | 22.84 | 23.41 | +2.856% | 289,799 | +19.906% |
| 2026-05-13 | 22.35 | 23.04 | 22.11 | 22.76 | +1.834% | 352,435 | +23.330% |
| 2026-05-12 | 22.57 | 22.61 | 21.72 | 22.35 | -2.188% | 247,151 | +25.593% |
| 2026-05-11 | 22.97 | 23.19 | 22.29 | 22.85 | -0.479% | 232,253 | +22.845% |
| 2026-05-08 | 22.85 | 24.00 | 22.62 | 22.96 | +2.500% | 238,614 | +22.256% |
| 2026-05-07 | 22.91 | 24.25 | 21.62 | 22.40 | +8.108% | 461,005 | +25.313% |
| 2026-05-06 | 20.71 | 21.14 | 20.69 | 20.72 | +2.019% | 224,630 | +35.473% |
| 2026-05-05 | 20.09 | 20.50 | 19.90 | 20.31 | +2.472% | 145,907 | +38.208% |
| 2026-05-04 | 20.65 | 20.65 | 19.81 | 19.82 | -4.297% | 218,799 | +41.625% |
| 2026-05-01 | 20.71 | 20.72 | 20.18 | 20.71 | +0.485% | 179,192 | +35.538% |
| 2026-04-30 | 19.94 | 20.87 | 19.84 | 20.61 | +3.516% | 301,839 | +36.196% |
| 2026-04-29 | 21.12 | 21.27 | 19.61 | 19.91 | -6.614% | 251,991 | +40.984% |
| 2026-04-28 | 21.46 | 21.56 | 20.95 | 21.32 | -0.374% | 178,346 | +31.660% |
| 2026-04-27 | 21.46 | 21.90 | 21.32 | 21.40 | -0.419% | 279,541 | +31.168% |
| 2026-04-24 | 21.17 | 21.74 | 21.11 | 21.49 | +0.703% | 168,198 | +30.619% |
| 2026-04-23 | 21.05 | 21.57 | 21.00 | 21.34 | +1.330% | 133,563 | +31.537% |
| 2026-04-22 | 21.42 | 21.43 | 20.97 | 21.06 | -1.312% | 176,557 | +33.286% |
| 2026-04-21 | 21.41 | 21.65 | 21.14 | 21.34 | -0.513% | 137,492 | +31.537% |
| 2026-04-20 | 21.62 | 21.66 | 21.30 | 21.45 | -0.924% | 219,100 | +30.862% |
| 2026-04-17 | 21.33 | 21.88 | 21.28 | 21.65 | +2.997% | 151,132 | +29.654% |
| 2026-04-16 | 21.42 | 21.75 | 20.98 | 21.02 | -2.005% | 136,918 | +33.539% |
| 2026-04-15 | 22.06 | 22.16 | 21.42 | 21.45 | -3.160% | 172,510 | +30.862% |
| 2026-04-14 | 22.40 | 22.45 | 22.10 | 22.15 | -1.160% | 157,482 | +26.727% |
| 2026-04-13 | 22.29 | 22.43 | 22.08 | 22.41 | +0.268% | 134,405 | +25.257% |
| 2026-04-10 | 22.44 | 22.59 | 22.29 | 22.35 | +0.269% | 104,461 | +25.593% |
| 2026-04-09 | 21.71 | 22.32 | 21.71 | 22.29 | +1.595% | 153,686 | +25.931% |
| 2026-04-08 | 21.94 | 22.28 | 20.27 | 21.94 | +4.129% | 237,200 | +27.940% |
| 2026-04-07 | 20.92 | 21.26 | 20.68 | 21.07 | +0.143% | 205,296 | +33.223% |
| 2026-04-06 | 20.94 | 21.14 | 20.70 | 21.04 | -0.237% | 129,566 | +33.413% |
| 2026-04-02 | 21.03 | 21.47 | 20.87 | 21.09 | -1.218% | 198,739 | +33.096% |
| 2026-04-01 | 21.17 | 21.69 | 21.17 | 21.35 | +0.803% | 142,877 | +31.475% |
| 2026-03-31 | 21.06 | 21.20 | 20.50 | 21.18 | +2.467% | 250,344 | +32.531% |
| 2026-03-30 | 20.84 | 20.91 | 20.43 | 20.67 | -0.193% | 218,150 | +35.801% |
| 2026-03-27 | 20.80 | 21.00 | 20.56 | 20.71 | -1.240% | 136,073 | +35.538% |
| 2026-03-26 | 21.06 | 21.28 | 20.84 | 20.97 | -1.595% | 310,451 | +33.858% |
| 2026-03-25 | 21.45 | 21.57 | 21.09 | 21.31 | +0.519% | 184,999 | +31.722% |
| 2026-03-24 | 20.65 | 21.31 | 20.63 | 21.20 | +1.581% | 235,246 | +32.406% |
| 2026-03-23 | 20.39 | 21.05 | 20.39 | 20.87 | +5.192% | 178,014 | +34.499% |
| 2026-03-20 | 20.77 | 20.77 | 19.73 | 19.84 | -3.923% | 406,058 | +41.482% |
| 2026-03-19 | 20.16 | 20.96 | 20.02 | 20.65 | +0.732% | 478,573 | +35.932% |
| 2026-03-18 | 21.06 | 21.27 | 20.48 | 20.50 | -3.119% | 219,514 | +36.927% |
| 2026-03-17 | 21.02 | 21.30 | 20.80 | 21.16 | +1.682% | 248,840 | +32.656% |
| 2026-03-16 | 20.91 | 21.18 | 20.68 | 20.81 | +0.629% | 206,284 | +34.887% |
| 2026-03-13 | 21.09 | 21.22 | 20.17 | 20.68 | -1.851% | 376,630 | +35.735% |
| 2026-03-12 | 20.86 | 21.22 | 20.76 | 21.07 | -0.894% | 463,909 | +33.223% |
| 2026-03-11 | 20.81 | 21.29 | 20.40 | 21.26 | +1.094% | 300,260 | +32.032% |
| 2026-03-10 | 21.61 | 22.08 | 21.00 | 21.03 | -2.864% | 255,098 | +33.476% |
| 2026-03-09 | 21.25 | 21.69 | 20.77 | 21.65 | +0.417% | 254,479 | +29.654% |
| 2026-03-06 | 22.33 | 22.68 | 21.25 | 21.56 | -5.356% | 393,478 | +30.195% |
| 2026-03-05 | 21.84 | 24.03 | 21.84 | 22.78 | +4.639% | 654,774 | +23.222% |
| 2026-03-04 | 21.68 | 21.92 | 21.50 | 21.77 | +1.209% | 214,065 | +28.939% |
| 2026-03-03 | 21.55 | 21.62 | 20.72 | 21.51 | -2.493% | 232,101 | +30.497% |
| 2026-03-02 | 22.05 | 22.27 | 21.69 | 22.06 | -1.386% | 231,454 | +27.244% |
| 2026-02-27 | 22.44 | 22.44 | 22.03 | 22.37 | -1.236% | 192,761 | +25.481% |
| 2026-02-26 | 22.82 | 22.82 | 22.34 | 22.65 | -0.614% | 211,365 | +23.929% |
| 2026-02-25 | 22.74 | 22.82 | 22.21 | 22.79 | +0.529% | 220,682 | +23.168% |
| 2026-02-24 | 22.29 | 22.79 | 22.15 | 22.67 | +2.025% | 243,926 | +23.820% |
| 2026-02-23 | 22.48 | 22.60 | 21.62 | 22.22 | -1.594% | 297,152 | +26.328% |
| 2026-02-20 | 22.46 | 22.76 | 22.19 | 22.58 | +0.266% | 279,417 | +24.314% |
| 2026-02-19 | 22.59 | 22.63 | 22.20 | 22.52 | -0.924% | 286,719 | +24.645% |
| 2026-02-18 | 22.39 | 23.14 | 22.17 | 22.73 | +4.075% | 348,934 | +23.493% |
| 2026-02-17 | 22.00 | 22.00 | 21.52 | 21.84 | -1.087% | 302,382 | +28.526% |
| 2026-02-13 | 21.77 | 22.23 | 21.45 | 22.08 | +1.657% | 212,263 | +27.129% |
| 2026-02-12 | 22.56 | 22.61 | 21.71 | 21.72 | -3.036% | 341,488 | +29.236% |
| 2026-02-11 | 22.34 | 22.69 | 22.17 | 22.40 | +1.220% | 241,899 | +25.313% |
| 2026-02-10 | 22.29 | 22.47 | 22.04 | 22.13 | -0.495% | 325,316 | +26.841% |
| 2026-02-09 | 22.21 | 22.38 | 22.04 | 22.24 | +0.316% | 298,857 | +26.214% |
| 2026-02-06 | 21.50 | 22.35 | 21.49 | 22.17 | +3.357% | 318,358 | +26.613% |
| 2026-02-05 | 21.52 | 21.66 | 21.11 | 21.45 | -1.470% | 226,741 | +30.862% |
| 2026-02-04 | 21.34 | 21.86 | 21.34 | 21.77 | +2.883% | 478,649 | +28.939% |
| 2026-02-03 | 21.02 | 21.35 | 20.82 | 21.16 | +1.147% | 195,537 | +32.656% |
| 2026-02-02 | 20.60 | 21.13 | 20.60 | 20.92 | +1.209% | 199,125 | +34.178% |
| 2026-01-30 | 20.35 | 20.71 | 20.30 | 20.67 | +0.682% | 315,818 | +35.801% |
| 2026-01-29 | 20.19 | 20.61 | 20.17 | 20.53 | +2.139% | 322,475 | +36.727% |
| 2026-01-28 | 20.65 | 20.78 | 19.83 | 20.10 | -2.569% | 401,753 | +39.652% |
| 2026-01-27 | 20.42 | 20.78 | 20.37 | 20.63 | +0.930% | 276,294 | +36.064% |
| 2026-01-26 | 20.41 | 20.64 | 20.13 | 20.44 | +0.294% | 517,154 | +37.329% |
| 2026-01-23 | 20.21 | 20.41 | 20.05 | 20.38 | +0.295% | 345,007 | +37.733% |
| 2026-01-22 | 20.71 | 20.81 | 20.18 | 20.32 | -1.359% | 253,885 | +38.140% |
| 2026-01-21 | 19.94 | 20.65 | 19.92 | 20.60 | +3.831% | 239,263 | +36.262% |
| 2026-01-20 | 19.51 | 19.97 | 19.51 | 19.84 | -0.551% | 301,140 | +41.482% |
| 2026-01-16 | 19.96 | 20.10 | 19.46 | 19.95 | -0.350% | 333,932 | +40.702% |
| 2026-01-15 | 19.74 | 20.21 | 19.63 | 20.02 | +1.676% | 259,343 | +40.210% |
| 2026-01-14 | 19.81 | 19.94 | 19.43 | 19.69 | -1.055% | 156,368 | +42.560% |
| 2026-01-13 | 19.86 | 20.02 | 19.76 | 19.90 | +0.151% | 161,744 | +41.055% |
| 2026-01-12 | 19.51 | 19.93 | 19.51 | 19.87 | +1.378% | 155,869 | +41.268% |
| 2026-01-09 | 19.57 | 19.82 | 19.40 | 19.60 | 0.000% | 160,801 | +43.214% |
| 2026-01-08 | 19.31 | 19.60 | 18.96 | 19.60 | +0.823% | 245,779 | +43.214% |
| 2026-01-07 | 19.17 | 19.46 | 18.90 | 19.44 | +1.567% | 225,769 | +44.393% |
| 2026-01-06 | 18.72 | 19.16 | 18.34 | 19.14 | +2.244% | 451,415 | +46.656% |
| 2026-01-05 | 18.75 | 19.25 | 18.72 | 18.72 | +0.591% | 320,635 | +49.947% |
| 2026-01-02 | 18.74 | 18.89 | 18.16 | 18.61 | -0.588% | 433,134 | +50.833% |
| 2025-12-31 | 19.00 | 19.00 | 18.62 | 18.72 | -1.318% | 180,490 | +49.947% |
| 2025-12-30 | 19.08 | 19.18 | 18.93 | 18.97 | -0.785% | 184,600 | +47.970% |
| 2025-12-29 | 19.25 | 19.27 | 17.46 | 19.12 | -0.881% | 181,305 | +46.810% |
| 2025-12-26 | 19.19 | 19.32 | 19.12 | 19.29 | +0.260% | 153,220 | +45.516% |
| 2025-12-24 | 19.30 | 19.30 | 19.15 | 19.24 | -0.104% | 90,336 | +45.894% |
| 2025-12-23 | 19.23 | 19.31 | 19.19 | 19.26 | 0.000% | 144,271 | +45.742% |
| 2025-12-22 | 19.30 | 19.56 | 19.22 | 19.26 | -0.414% | 178,838 | +45.742% |
| 2025-12-19 | 19.44 | 19.59 | 19.20 | 19.34 | -0.566% | 417,066 | +45.140% |
| 2025-12-18 | 19.50 | 19.66 | 19.37 | 19.45 | +1.249% | 168,049 | +44.319% |
| 2025-12-17 | 19.23 | 19.43 | 19.12 | 19.21 | -0.466% | 224,382 | +46.122% |
| 2025-12-16 | 19.28 | 19.47 | 19.16 | 19.30 | +0.156% | 224,896 | +45.440% |
| 2025-12-15 | 19.59 | 19.59 | 19.19 | 19.27 | -1.078% | 250,860 | +45.667% |
| 2025-12-12 | 19.87 | 19.87 | 19.41 | 19.48 | -1.367% | 187,026 | +44.097% |
| 2025-12-11 | 19.30 | 19.86 | 19.29 | 19.75 | +2.544% | 244,001 | +42.127% |
| 2025-12-10 | 18.84 | 19.53 | 18.79 | 19.26 | +2.611% | 345,059 | +45.742% |
| 2025-12-09 | 18.65 | 19.01 | 18.60 | 18.77 | +0.214% | 182,511 | +49.547% |
| 2025-12-08 | 18.59 | 18.91 | 18.48 | 18.73 | +1.518% | 235,088 | +49.867% |
| 2025-12-05 | 18.23 | 18.61 | 18.23 | 18.45 | +0.655% | 424,073 | +52.141% |
| 2025-12-04 | 18.23 | 18.44 | 18.13 | 18.33 | +0.055% | 315,937 | +53.137% |
| 2025-12-03 | 18.08 | 18.38 | 18.07 | 18.32 | +0.659% | 253,617 | +53.221% |
| 2025-12-02 | 18.24 | 18.24 | 17.94 | 18.20 | +0.775% | 297,927 | +54.231% |
| 2025-12-01 | 17.95 | 18.29 | 17.95 | 18.06 | 0.000% | 199,025 | +55.426% |
| 2025-11-28 | 18.12 | 18.13 | 17.92 | 18.06 | +0.111% | 98,240 | +55.426% |
| 2025-11-26 | 17.86 | 18.17 | 17.86 | 18.04 | +0.278% | 217,725 | +55.599% |
| 2025-11-25 | 17.77 | 17.99 | 17.70 | 17.99 | +1.869% | 150,432 | +56.031% |
| 2025-11-24 | 17.40 | 17.82 | 17.11 | 17.66 | +2.081% | 188,813 | +58.947% |
| 2025-11-21 | 16.77 | 17.43 | 16.77 | 17.30 | +3.407% | 188,376 | +62.254% |
| 2025-11-20 | 17.16 | 17.30 | 16.66 | 16.73 | -1.530% | 156,159 | +67.782% |
| 2025-11-19 | 17.00 | 17.21 | 16.91 | 16.99 | +0.354% | 155,157 | +65.215% |
| 2025-11-18 | 16.92 | 17.13 | 16.80 | 16.93 | -0.936% | 263,090 | +65.800% |
| 2025-11-17 | 17.42 | 17.50 | 17.06 | 17.09 | -2.287% | 284,333 | +64.248% |
| 2025-11-14 | 17.50 | 17.60 | 17.30 | 17.49 | -1.075% | 229,904 | +60.492% |
| 2025-11-13 | 17.86 | 18.02 | 17.64 | 17.68 | -1.174% | 186,903 | +58.767% |
| 2025-11-12 | 17.87 | 18.06 | 17.86 | 17.89 | +0.393% | 166,122 | +56.903% |
| 2025-11-11 | 17.81 | 17.87 | 17.64 | 17.82 | +0.621% | 211,949 | +57.520% |
| 2025-11-10 | 17.62 | 18.00 | 17.50 | 17.71 | +1.548% | 211,634 | +58.498% |
| 2025-11-07 | 17.49 | 17.49 | 16.98 | 17.44 | -0.400% | 364,321 | +60.952% |
| 2025-11-06 | 17.72 | 17.85 | 17.45 | 17.51 | -1.740% | 318,499 | +60.308% |
| 2025-11-05 | 17.74 | 18.06 | 17.70 | 17.82 | +1.423% | 301,743 | +57.520% |
| 2025-11-04 | 18.09 | 18.20 | 17.57 | 17.57 | -2.875% | 421,196 | +59.761% |
| 2025-11-03 | 17.21 | 18.29 | 17.00 | 18.09 | +4.385% | 570,496 | +55.169% |
| 2025-10-31 | 16.68 | 17.50 | 16.46 | 17.33 | +2.849% | 602,094 | +61.973% |
| 2025-10-30 | 17.98 | 18.23 | 16.75 | 16.85 | -3.049% | 482,961 | +66.588% |
| 2025-10-29 | 17.25 | 17.61 | 17.17 | 17.38 | +0.231% | 280,090 | +61.507% |
| 2025-10-28 | 17.48 | 17.48 | 17.22 | 17.34 | -0.402% | 174,787 | +61.880% |
| 2025-10-27 | 17.50 | 17.53 | 17.28 | 17.41 | 0.000% | 247,178 | +61.229% |
| 2025-10-24 | 17.00 | 17.44 | 17.00 | 17.41 | +2.231% | 229,642 | +61.229% |
| 2025-10-23 | 17.08 | 17.29 | 16.98 | 17.03 | 0.000% | 197,512 | +64.827% |
| 2025-10-22 | 16.87 | 17.04 | 16.79 | 17.03 | +1.249% | 231,608 | +64.827% |
| 2025-10-21 | 16.62 | 16.85 | 16.57 | 16.82 | +1.386% | 185,989 | +66.885% |
| 2025-10-20 | 16.37 | 16.59 | 16.27 | 16.59 | +1.967% | 211,739 | +69.198% |
| 2025-10-17 | 16.10 | 16.33 | 16.05 | 16.27 | +0.370% | 251,145 | +72.526% |
| 2025-10-16 | 16.20 | 16.40 | 16.11 | 16.21 | -0.062% | 207,919 | +73.165% |
| 2025-10-15 | 16.09 | 16.27 | 16.02 | 16.22 | +1.312% | 216,482 | +73.058% |
| 2025-10-14 | 15.59 | 16.07 | 15.54 | 16.01 | +1.586% | 206,496 | +75.328% |
| 2025-10-13 | 16.00 | 16.11 | 15.74 | 15.76 | -0.253% | 265,635 | +78.109% |
| 2025-10-10 | 16.20 | 16.48 | 15.79 | 15.80 | -2.469% | 338,082 | +77.658% |
| 2025-10-09 | 16.57 | 16.71 | 15.73 | 16.20 | -3.743% | 490,984 | +73.272% |
| 2025-10-08 | 16.81 | 17.00 | 16.66 | 16.83 | +0.960% | 112,809 | +66.786% |
| 2025-10-07 | 16.84 | 16.89 | 16.60 | 16.67 | -1.010% | 181,079 | +68.386% |
| 2025-10-06 | 16.83 | 17.05 | 16.71 | 16.84 | +0.358% | 236,388 | +66.686% |
| 2025-10-03 | 16.83 | 17.05 | 16.67 | 16.78 | +0.479% | 218,601 | +67.282% |
| 2025-10-02 | 17.06 | 17.06 | 16.65 | 16.70 | -2.053% | 176,534 | +68.084% |
| 2025-10-01 | 16.79 | 17.23 | 16.79 | 17.05 | +0.649% | 229,969 | +64.633% |
| 2025-09-30 | 16.56 | 16.97 | 16.56 | 16.94 | +1.559% | 191,947 | +65.702% |
| 2025-09-29 | 16.76 | 16.77 | 16.54 | 16.68 | -0.120% | 153,057 | +68.285% |
| 2025-09-26 | 16.62 | 16.82 | 16.45 | 16.70 | +0.542% | 153,741 | +68.084% |
| 2025-09-25 | 16.55 | 16.90 | 16.55 | 16.61 | -0.717% | 258,352 | +68.995% |
| 2025-09-24 | 16.66 | 16.80 | 16.60 | 16.73 | +0.240% | 253,062 | +67.782% |
| 2025-09-23 | 16.64 | 17.25 | 16.64 | 16.69 | +0.482% | 366,237 | +68.185% |
| 2025-09-22 | 16.57 | 16.75 | 16.46 | 16.61 | +0.363% | 217,033 | +68.995% |
| 2025-09-19 | 16.53 | 16.58 | 16.34 | 16.55 | +0.303% | 513,265 | +69.607% |
| 2025-09-18 | 16.16 | 16.60 | 16.14 | 16.50 | +2.804% | 181,852 | +70.121% |
| 2025-09-17 | 15.90 | 16.56 | 15.90 | 16.05 | +0.501% | 279,744 | +74.891% |
| 2025-09-16 | 16.01 | 16.06 | 15.77 | 15.97 | -0.125% | 224,760 | +75.767% |
| 2025-09-15 | 15.74 | 16.00 | 15.71 | 15.99 | +1.847% | 186,931 | +75.547% |
| 2025-09-12 | 16.21 | 16.32 | 15.69 | 15.70 | -3.976% | 163,744 | +78.790% |
| 2025-09-11 | 16.04 | 16.40 | 16.04 | 16.35 | +1.679% | 175,840 | +71.682% |
| 2025-09-10 | 16.08 | 16.40 | 15.83 | 16.08 | -0.495% | 300,380 | +74.565% |
| 2025-09-09 | 16.07 | 16.30 | 16.02 | 16.16 | +0.685% | 241,653 | +73.700% |
| 2025-09-08 | 16.44 | 16.44 | 16.04 | 16.05 | -1.654% | 145,447 | +74.891% |
| 2025-09-05 | 16.69 | 16.89 | 16.04 | 16.32 | -2.392% | 238,781 | +71.998% |
| 2025-09-04 | 16.54 | 16.73 | 16.40 | 16.72 | +2.013% | 144,440 | +67.883% |
| 2025-09-03 | 16.47 | 16.54 | 16.30 | 16.39 | -1.146% | 221,651 | +71.263% |
| 2025-09-02 | 16.51 | 16.64 | 16.43 | 16.58 | -0.956% | 194,206 | +69.300% |
| 2025-08-29 | 16.97 | 16.97 | 16.54 | 16.74 | -0.357% | 178,425 | +67.682% |
| 2025-08-28 | 17.11 | 17.11 | 16.75 | 16.80 | -0.826% | 231,399 | +67.083% |
| 2025-08-27 | 16.73 | 16.99 | 16.68 | 16.94 | +0.833% | 214,411 | +65.702% |
| 2025-08-26 | 16.46 | 17.12 | 16.39 | 16.80 | +1.942% | 289,838 | +67.083% |
| 2025-08-25 | 16.55 | 16.55 | 16.28 | 16.48 | -0.723% | 134,335 | +70.328% |
| 2025-08-22 | 16.23 | 16.77 | 16.16 | 16.60 | +3.815% | 221,371 | +69.096% |
| 2025-08-21 | 16.11 | 16.20 | 15.93 | 15.99 | -1.113% | 209,830 | +75.547% |
| 2025-08-20 | 16.14 | 16.18 | 15.93 | 16.17 | -0.185% | 195,683 | +73.593% |
| 2025-08-19 | 16.21 | 16.32 | 15.97 | 16.20 | +0.124% | 318,962 | +73.272% |
| 2025-08-18 | 16.12 | 16.39 | 16.09 | 16.18 | +0.372% | 189,058 | +73.486% |
| 2025-08-15 | 16.43 | 16.57 | 15.99 | 16.12 | -1.827% | 373,923 | +74.132% |
| 2025-08-14 | 16.53 | 16.71 | 16.18 | 16.42 | -2.204% | 229,379 | +70.950% |
| 2025-08-13 | 16.74 | 16.86 | 16.57 | 16.79 | +1.573% | 206,770 | +67.183% |
| 2025-08-12 | 15.82 | 16.59 | 15.81 | 16.53 | +5.086% | 209,851 | +69.812% |
| 2025-08-11 | 15.93 | 15.93 | 15.71 | 15.73 | -0.694% | 129,072 | +78.449% |
| 2025-08-08 | 16.00 | 16.00 | 15.61 | 15.84 | +0.126% | 183,605 | +77.210% |
| 2025-08-07 | 15.94 | 15.99 | 15.70 | 15.82 | +0.317% | 233,750 | +77.434% |
| 2025-08-06 | 15.90 | 15.99 | 15.66 | 15.77 | -0.505% | 152,381 | +77.996% |
| 2025-08-05 | 15.99 | 16.10 | 15.57 | 15.85 | +0.507% | 217,457 | +77.098% |
| 2025-08-04 | 14.96 | 15.91 | 14.95 | 15.77 | +6.124% | 265,252 | +77.996% |
| 2025-08-01 | 14.32 | 15.05 | 14.09 | 14.86 | +1.433% | 266,839 | +88.896% |
| 2025-07-31 | 13.69 | 14.78 | 12.96 | 14.65 | +0.068% | 526,597 | +91.604% |
| 2025-07-30 | 15.01 | 15.06 | 14.56 | 14.64 | -2.595% | 165,150 | +91.735% |
| 2025-07-29 | 15.19 | 15.23 | 14.93 | 15.03 | -0.265% | 160,384 | +86.760% |
| 2025-07-28 | 15.20 | 15.23 | 14.91 | 15.07 | -0.790% | 169,047 | +86.264% |
| 2025-07-25 | 15.06 | 15.29 | 14.80 | 15.19 | +1.673% | 198,618 | +84.793% |
| 2025-07-24 | 15.24 | 15.32 | 14.92 | 14.94 | -2.861% | 263,423 | +87.885% |
| 2025-07-23 | 15.18 | 15.38 | 15.11 | 15.38 | +2.739% | 180,844 | +82.510% |
| 2025-07-22 | 14.57 | 15.12 | 14.57 | 14.97 | +3.241% | 226,493 | +87.508% |
| 2025-07-21 | 14.67 | 14.81 | 14.49 | 14.50 | -0.821% | 197,358 | +93.586% |
| 2025-07-18 | 15.00 | 15.00 | 14.54 | 14.62 | -1.879% | 165,709 | +91.997% |
| 2025-07-17 | 14.92 | 15.08 | 14.74 | 14.90 | +0.202% | 196,481 | +88.389% |
| 2025-07-16 | 14.70 | 14.93 | 14.38 | 14.87 | +1.019% | 198,167 | +88.769% |
| 2025-07-15 | 15.22 | 15.30 | 14.70 | 14.72 | -3.222% | 170,293 | +90.693% |
| 2025-07-14 | 15.30 | 15.32 | 15.10 | 15.21 | -1.362% | 116,782 | +84.550% |
| 2025-07-11 | 15.39 | 15.54 | 15.23 | 15.42 | -0.194% | 138,334 | +82.036% |
| 2025-07-10 | 15.16 | 15.57 | 15.09 | 15.45 | +0.914% | 172,528 | +81.683% |
| 2025-07-09 | 15.33 | 15.49 | 14.99 | 15.31 | -0.130% | 141,573 | +83.344% |
| 2025-07-08 | 15.34 | 15.53 | 15.27 | 15.33 | +0.459% | 175,409 | +83.105% |
| 2025-07-07 | 15.37 | 15.74 | 15.14 | 15.26 | -1.739% | 216,338 | +83.945% |
| 2025-07-03 | 15.61 | 15.77 | 15.35 | 15.53 | -0.640% | 92,696 | +80.747% |
| 2025-07-02 | 15.10 | 15.63 | 15.05 | 15.63 | +3.854% | 221,840 | +79.591% |
| 2025-07-01 | 14.46 | 15.21 | 14.44 | 15.05 | +3.865% | 259,019 | +86.512% |
| 2025-06-30 | 14.75 | 14.75 | 14.48 | 14.49 | -1.361% | 202,426 | +93.720% |
| 2025-06-27 | 14.90 | 14.90 | 14.54 | 14.69 | -0.743% | 1,235,428 | +91.082% |
| 2025-06-26 | 14.74 | 14.90 | 14.69 | 14.80 | +0.886% | 198,259 | +89.662% |
| 2025-06-25 | 14.73 | 14.81 | 14.57 | 14.67 | -0.204% | 166,491 | +91.343% |
| 2025-06-24 | 14.38 | 14.81 | 14.34 | 14.70 | +3.086% | 276,209 | +90.952% |
| 2025-06-23 | 14.08 | 14.35 | 13.99 | 14.26 | +0.070% | 165,532 | +96.844% |
| 2025-06-20 | 14.63 | 14.66 | 14.19 | 14.25 | -1.927% | 286,092 | +96.982% |
| 2025-06-18 | 14.55 | 14.74 | 14.46 | 14.53 | -0.751% | 175,048 | +93.187% |
| 2025-06-17 | 14.71 | 14.97 | 14.62 | 14.64 | -1.547% | 199,667 | +91.735% |
| 2025-06-16 | 14.78 | 15.08 | 14.72 | 14.87 | +1.363% | 207,327 | +88.769% |
| 2025-06-13 | 15.06 | 15.22 | 14.59 | 14.67 | +0.894% | 542,489 | +91.343% |
| 2025-06-12 | 14.48 | 14.71 | 14.29 | 14.54 | -1.156% | 243,605 | +93.054% |
| 2025-06-11 | 14.41 | 14.81 | 14.27 | 14.71 | +2.153% | 371,834 | +90.823% |
| 2025-06-10 | 14.42 | 14.65 | 14.17 | 14.40 | +1.195% | 221,363 | +94.931% |
| 2025-06-09 | 14.14 | 14.39 | 13.94 | 14.23 | +1.209% | 505,484 | +97.259% |
| 2025-06-06 | 13.74 | 14.13 | 13.71 | 14.06 | +4.071% | 359,776 | +99.644% |
| 2025-06-05 | 13.55 | 13.76 | 13.36 | 13.51 | +0.148% | 270,966 | +107.772% |
| 2025-06-04 | 13.29 | 13.80 | 13.29 | 13.49 | +0.973% | 306,682 | +108.080% |
| 2025-06-03 | 12.50 | 13.56 | 12.50 | 13.36 | +7.395% | 337,402 | +110.105% |
| 2025-06-02 | 12.60 | 12.65 | 12.29 | 12.44 | -1.970% | 213,228 | +125.643% |
| 2025-05-30 | 12.73 | 12.94 | 12.63 | 12.69 | -1.322% | 148,068 | +121.198% |
| 2025-05-29 | 12.87 | 12.95 | 12.67 | 12.86 | +1.500% | 197,204 | +118.274% |
| 2025-05-28 | 12.61 | 12.74 | 12.44 | 12.67 | 0.000% | 199,006 | +121.547% |