NC
NACCO Industries, Inc.
stockNYSE
At CloseOct 28, 2026 3:56:40 PM EDT
35.06USD+0.776%(+0.27)19,515
NC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.74 | 35.24 | 34.30 | 35.06 | +0.776% | 19,515 | 0.000% |
| 2026-10-27 | 34.39 | 34.83 | 33.76 | 34.79 | +1.964% | 40,384 | +0.776% |
| 2026-10-26 | 34.25 | 34.87 | 34.10 | 34.12 | -1.159% | 25,516 | +2.755% |
| 2026-10-23 | 33.31 | 35.57 | 33.31 | 34.52 | +3.168% | 37,890 | +1.564% |
| 2026-10-22 | 32.90 | 33.67 | 32.90 | 33.46 | +1.950% | 20,615 | +4.782% |
| 2026-10-21 | 32.75 | 32.87 | 32.46 | 32.82 | +1.078% | 20,122 | +6.825% |
| 2026-10-20 | 32.98 | 33.68 | 32.32 | 32.47 | -0.521% | 15,794 | +7.977% |
| 2026-10-19 | 34.45 | 34.45 | 32.64 | 32.64 | -4.784% | 15,590 | +7.414% |
| 2026-10-16 | 33.95 | 34.58 | 33.95 | 34.28 | +1.963% | 34,454 | +2.275% |
| 2026-10-15 | 34.03 | 34.49 | 33.39 | 33.62 | -1.176% | 31,693 | +4.283% |
| 2026-10-14 | 35.18 | 35.18 | 33.86 | 34.02 | -3.352% | 23,051 | +3.057% |
| 2026-10-13 | 35.00 | 35.38 | 34.76 | 35.20 | +0.543% | 15,185 | -0.398% |
| 2026-10-12 | 35.36 | 35.52 | 35.01 | 35.01 | -1.574% | 16,466 | +0.143% |
| 2026-10-09 | 36.19 | 36.36 | 35.43 | 35.57 | -2.628% | 13,563 | -1.434% |
| 2026-10-08 | 36.26 | 36.76 | 35.58 | 36.53 | +1.360% | 39,181 | -4.024% |
| 2026-10-07 | 36.41 | 36.73 | 36.04 | 36.04 | -1.016% | 17,832 | -2.719% |
| 2026-10-06 | 37.01 | 37.27 | 36.41 | 36.41 | -0.790% | 15,976 | -3.708% |
| 2026-10-05 | 36.30 | 37.10 | 36.16 | 36.70 | +1.241% | 26,084 | -4.469% |
| 2026-10-02 | 36.65 | 37.25 | 35.96 | 36.25 | -0.330% | 41,240 | -3.283% |
| 2026-10-01 | 36.16 | 36.43 | 35.45 | 36.37 | -0.465% | 40,741 | -3.602% |
| 2026-09-30 | 37.60 | 37.60 | 36.17 | 36.54 | -1.748% | 28,214 | -4.050% |
| 2026-09-29 | 38.08 | 38.08 | 37.19 | 37.19 | -1.562% | 12,830 | -5.727% |
| 2026-09-28 | 38.31 | 38.89 | 37.71 | 37.78 | +0.292% | 16,897 | -7.200% |
| 2026-09-25 | 37.72 | 37.98 | 36.96 | 37.67 | -0.133% | 16,582 | -6.929% |
| 2026-09-24 | 37.50 | 38.74 | 36.29 | 37.72 | +3.797% | 54,795 | -7.052% |
| 2026-09-23 | 36.79 | 37.06 | 36.10 | 36.34 | -1.116% | 14,023 | -3.522% |
| 2026-09-22 | 36.84 | 37.55 | 36.72 | 36.75 | -1.263% | 19,301 | -4.599% |
| 2026-09-21 | 37.13 | 37.56 | 37.13 | 37.22 | +0.840% | 15,280 | -5.803% |
| 2026-09-18 | 37.15 | 37.48 | 36.03 | 36.91 | -1.495% | 49,872 | -5.012% |
| 2026-09-17 | 38.85 | 38.85 | 37.47 | 37.47 | -2.953% | 17,121 | -6.432% |
| 2026-09-16 | 38.90 | 38.96 | 38.39 | 38.61 | -0.129% | 12,885 | -9.195% |
| 2026-09-15 | 38.51 | 39.08 | 37.72 | 38.66 | -0.361% | 45,204 | -9.312% |
| 2026-09-14 | 39.79 | 39.79 | 38.73 | 38.80 | -2.267% | 24,990 | -9.639% |
| 2026-09-11 | 40.45 | 40.67 | 39.69 | 39.70 | -0.351% | 8,577 | -11.688% |
| 2026-09-10 | 40.24 | 40.24 | 39.71 | 39.84 | -1.215% | 19,569 | -11.998% |
| 2026-09-09 | 40.71 | 40.89 | 40.33 | 40.33 | -0.173% | 10,297 | -13.067% |
| 2026-09-08 | 41.97 | 41.97 | 40.40 | 40.40 | -3.649% | 16,979 | -13.218% |
| 2026-09-04 | 40.85 | 42.23 | 40.83 | 41.93 | +2.644% | 24,814 | -16.384% |
| 2026-09-03 | 42.07 | 42.07 | 40.85 | 40.85 | -2.015% | 9,754 | -14.174% |
| 2026-09-02 | 41.84 | 42.50 | 41.69 | 41.69 | -0.738% | 23,477 | -15.903% |
| 2026-09-01 | 42.73 | 42.73 | 41.69 | 42.00 | -1.846% | 7,861 | -16.524% |
| 2026-08-31 | 43.50 | 44.00 | 42.39 | 42.79 | -0.627% | 13,436 | -18.065% |
| 2026-08-28 | 42.70 | 44.31 | 41.64 | 43.06 | -0.162% | 26,755 | -18.579% |
| 2026-08-27 | 42.20 | 43.28 | 42.01 | 43.13 | +0.960% | 19,176 | -18.711% |
| 2026-08-26 | 40.83 | 42.79 | 40.83 | 42.72 | +3.064% | 28,448 | -17.931% |
| 2026-08-25 | 41.00 | 41.69 | 40.54 | 41.45 | +1.122% | 20,625 | -15.416% |
| 2026-08-24 | 41.00 | 41.40 | 40.50 | 40.99 | -0.024% | 14,398 | -14.467% |
| 2026-08-21 | 41.06 | 41.66 | 40.52 | 41.00 | -0.340% | 26,653 | -14.488% |
| 2026-08-20 | 41.36 | 42.40 | 40.80 | 41.14 | -1.532% | 18,350 | -14.779% |
| 2026-08-19 | 42.25 | 43.44 | 41.55 | 41.78 | -0.901% | 14,788 | -16.084% |
| 2026-08-18 | 42.37 | 43.15 | 41.35 | 42.16 | +1.566% | 18,222 | -16.841% |
| 2026-08-17 | 42.21 | 43.76 | 41.20 | 41.51 | -2.650% | 18,584 | -15.538% |
| 2026-08-14 | 42.35 | 43.56 | 41.19 | 42.64 | +1.742% | 26,973 | -17.777% |
| 2026-08-13 | 42.42 | 42.80 | 41.24 | 41.91 | -0.214% | 13,259 | -16.345% |
| 2026-08-12 | 40.16 | 42.50 | 40.16 | 42.00 | +3.474% | 13,481 | -16.524% |
| 2026-08-11 | 42.30 | 42.30 | 40.29 | 40.59 | -1.790% | 25,507 | -13.624% |
| 2026-08-10 | 42.89 | 42.89 | 40.77 | 41.33 | -2.455% | 24,224 | -15.171% |
| 2026-08-07 | 42.25 | 43.32 | 42.06 | 42.37 | -1.212% | 14,271 | -17.253% |
| 2026-08-06 | 46.42 | 46.42 | 41.29 | 42.89 | -9.151% | 12,404 | -18.256% |
| 2026-08-05 | 46.93 | 47.73 | 46.93 | 47.21 | -1.131% | 11,401 | -25.736% |
| 2026-08-04 | 47.54 | 47.75 | 47.54 | 47.75 | -0.748% | 6,205 | -26.576% |
| 2026-08-03 | 47.65 | 48.55 | 47.30 | 48.11 | +1.498% | 9,576 | -27.125% |
| 2026-07-31 | 46.51 | 47.62 | 46.51 | 47.40 | +0.466% | 13,109 | -26.034% |
| 2026-07-30 | 47.60 | 47.60 | 46.71 | 47.18 | -0.903% | 4,003 | -25.689% |
| 2026-07-29 | 48.10 | 48.10 | 47.27 | 47.61 | +0.084% | 8,227 | -26.360% |
| 2026-07-28 | 47.18 | 47.98 | 47.10 | 47.57 | +1.645% | 7,624 | -26.298% |
| 2026-07-27 | 47.45 | 48.40 | 46.80 | 46.80 | -0.021% | 7,224 | -25.085% |
| 2026-07-24 | 47.00 | 48.01 | 46.50 | 46.81 | -0.910% | 10,728 | -25.101% |
| 2026-07-23 | 46.31 | 47.91 | 46.20 | 47.24 | +1.200% | 14,040 | -25.783% |
| 2026-07-22 | 46.25 | 46.83 | 46.25 | 46.68 | -0.997% | 14,018 | -24.893% |
| 2026-07-21 | 46.33 | 47.90 | 46.33 | 47.15 | +1.485% | 9,522 | -25.642% |
| 2026-07-20 | 48.50 | 48.68 | 46.35 | 46.46 | -3.148% | 16,335 | -24.537% |
| 2026-07-17 | 48.52 | 48.70 | 47.10 | 47.97 | -1.681% | 10,616 | -26.913% |
| 2026-07-16 | 49.15 | 49.90 | 48.79 | 48.79 | +0.494% | 10,472 | -28.141% |
| 2026-07-15 | 48.36 | 49.20 | 48.10 | 48.55 | +2.146% | 17,029 | -27.786% |
| 2026-07-14 | 46.24 | 47.62 | 46.24 | 47.53 | +1.952% | 8,945 | -26.236% |
| 2026-07-13 | 46.87 | 48.46 | 46.45 | 46.62 | -1.500% | 10,589 | -24.796% |
| 2026-07-10 | 46.34 | 48.41 | 46.34 | 47.33 | -0.358% | 11,495 | -25.924% |
| 2026-07-09 | 46.21 | 47.78 | 46.21 | 47.50 | +1.107% | 8,592 | -26.189% |
| 2026-07-08 | 47.30 | 47.33 | 46.26 | 46.98 | -0.760% | 25,755 | -25.372% |
| 2026-07-07 | 48.10 | 48.22 | 47.17 | 47.34 | -1.967% | 15,217 | -25.940% |
| 2026-07-06 | 47.50 | 48.42 | 46.90 | 48.29 | -0.227% | 20,483 | -27.397% |
| 2026-07-02 | 48.33 | 48.90 | 48.22 | 48.40 | -0.309% | 8,279 | -27.562% |
| 2026-07-01 | 49.42 | 50.60 | 48.55 | 48.55 | -2.997% | 11,171 | -27.786% |
| 2026-06-30 | 49.65 | 50.75 | 49.65 | 50.05 | -0.199% | 11,164 | -29.950% |
| 2026-06-29 | 50.84 | 51.30 | 49.67 | 50.15 | -3.017% | 13,130 | -30.090% |
| 2026-06-26 | 52.05 | 52.32 | 50.95 | 51.71 | 0.000% | 59,751 | -32.199% |
| 2026-06-25 | 52.53 | 52.53 | 51.00 | 51.71 | -0.154% | 13,059 | -32.199% |
| 2026-06-24 | 50.70 | 53.14 | 50.70 | 51.79 | +0.995% | 20,117 | -32.304% |
| 2026-06-23 | 50.56 | 51.76 | 50.56 | 51.28 | +1.565% | 11,514 | -31.630% |
| 2026-06-22 | 49.90 | 50.52 | 48.51 | 50.49 | +1.243% | 15,030 | -30.561% |
| 2026-06-18 | 49.70 | 51.06 | 49.28 | 49.87 | +1.054% | 21,621 | -29.697% |
| 2026-06-17 | 49.91 | 50.28 | 48.54 | 49.35 | -1.674% | 16,613 | -28.956% |
| 2026-06-16 | 51.75 | 52.84 | 50.19 | 50.19 | -3.555% | 10,793 | -30.145% |
| 2026-06-15 | 53.50 | 53.50 | 52.02 | 52.04 | -2.419% | 5,924 | -32.629% |
| 2026-06-12 | 52.99 | 53.60 | 52.99 | 53.33 | +1.484% | 3,606 | -34.258% |
| 2026-06-11 | 53.20 | 53.20 | 52.05 | 52.55 | -0.755% | 7,161 | -33.283% |
| 2026-06-10 | 52.64 | 52.96 | 52.53 | 52.95 | +1.495% | 9,430 | -33.787% |
| 2026-06-09 | 52.69 | 53.70 | 52.17 | 52.17 | -0.534% | 7,338 | -32.797% |
| 2026-06-08 | 53.77 | 54.58 | 52.03 | 52.45 | -1.428% | 13,506 | -33.155% |
| 2026-06-05 | 52.05 | 53.62 | 51.81 | 53.21 | +2.307% | 13,178 | -34.110% |
| 2026-06-04 | 51.40 | 52.20 | 50.78 | 52.01 | +2.161% | 19,669 | -32.590% |
| 2026-06-03 | 50.07 | 51.01 | 50.02 | 50.91 | +0.892% | 13,051 | -31.133% |
| 2026-06-02 | 49.49 | 51.63 | 49.49 | 50.46 | +0.199% | 7,778 | -30.519% |
| 2026-06-01 | 50.02 | 51.20 | 49.71 | 50.36 | -0.474% | 11,413 | -30.381% |
| 2026-05-29 | 50.16 | 50.99 | 50.01 | 50.60 | -0.256% | 14,302 | -30.711% |
| 2026-05-28 | 49.13 | 50.94 | 49.13 | 50.73 | +1.016% | 7,259 | -30.889% |
| 2026-05-27 | 49.55 | 50.53 | 48.77 | 50.22 | +1.845% | 8,388 | -30.187% |
| 2026-05-26 | 49.54 | 49.79 | 49.10 | 49.31 | +0.653% | 12,492 | -28.899% |
| 2026-05-22 | 49.72 | 49.72 | 48.75 | 48.99 | -0.950% | 10,282 | -28.434% |
| 2026-05-21 | 49.00 | 49.61 | 48.50 | 49.46 | +0.345% | 16,794 | -29.114% |
| 2026-05-20 | 48.62 | 49.48 | 48.50 | 49.29 | +0.674% | 12,015 | -28.870% |
| 2026-05-19 | 48.75 | 49.30 | 48.73 | 48.96 | +0.741% | 5,597 | -28.391% |
| 2026-05-18 | 49.74 | 49.80 | 48.60 | 48.60 | -1.600% | 5,265 | -27.860% |
| 2026-05-15 | 50.99 | 50.99 | 49.14 | 49.39 | -3.441% | 13,995 | -29.014% |
| 2026-05-14 | 49.29 | 51.20 | 49.09 | 51.15 | +4.966% | 12,581 | -31.457% |
| 2026-05-13 | 48.50 | 49.29 | 48.50 | 48.73 | -1.196% | 18,548 | -28.053% |
| 2026-05-12 | 49.87 | 50.90 | 49.32 | 49.32 | -1.380% | 12,644 | -28.913% |
| 2026-05-11 | 50.16 | 50.65 | 49.75 | 50.01 | -0.715% | 8,250 | -29.894% |
| 2026-05-08 | 52.15 | 52.15 | 50.37 | 50.37 | -3.339% | 10,743 | -30.395% |
| 2026-05-07 | 49.81 | 52.70 | 49.49 | 52.11 | +2.700% | 18,313 | -32.719% |
| 2026-05-06 | 50.25 | 51.47 | 50.25 | 50.74 | +3.319% | 20,758 | -30.903% |
| 2026-05-05 | 47.73 | 50.03 | 47.73 | 49.11 | +2.291% | 6,285 | -28.609% |
| 2026-05-04 | 47.53 | 49.57 | 47.51 | 48.01 | -0.083% | 11,887 | -26.974% |
| 2026-05-01 | 48.18 | 48.34 | 47.90 | 48.05 | -0.270% | 4,128 | -27.034% |
| 2026-04-30 | 48.30 | 48.35 | 47.85 | 48.18 | -1.412% | 9,491 | -27.231% |
| 2026-04-29 | 49.37 | 49.37 | 47.74 | 48.87 | -1.867% | 5,850 | -28.259% |
| 2026-04-28 | 50.03 | 50.62 | 48.55 | 49.80 | -0.420% | 8,951 | -29.598% |
| 2026-04-27 | 51.19 | 51.19 | 49.86 | 50.01 | -0.695% | 9,423 | -29.894% |
| 2026-04-24 | 47.63 | 50.84 | 47.63 | 50.36 | +4.503% | 8,393 | -30.381% |
| 2026-04-23 | 47.48 | 48.20 | 47.48 | 48.19 | +0.711% | 5,195 | -27.246% |
| 2026-04-22 | 47.16 | 48.48 | 47.16 | 47.85 | +1.163% | 5,941 | -26.729% |
| 2026-04-21 | 47.99 | 48.50 | 47.30 | 47.30 | -2.514% | 5,428 | -25.877% |
| 2026-04-20 | 49.23 | 49.81 | 48.52 | 48.52 | -0.288% | 7,945 | -27.741% |
| 2026-04-17 | 48.00 | 49.51 | 48.00 | 48.66 | +1.970% | 8,778 | -27.949% |
| 2026-04-16 | 48.60 | 48.90 | 46.98 | 47.72 | -1.811% | 13,885 | -26.530% |
| 2026-04-15 | 49.02 | 49.70 | 47.00 | 48.60 | -1.639% | 20,984 | -27.860% |
| 2026-04-14 | 50.80 | 51.35 | 49.41 | 49.41 | -2.564% | 17,232 | -29.043% |
| 2026-04-13 | 51.95 | 52.20 | 50.71 | 50.71 | -1.034% | 7,102 | -30.862% |
| 2026-04-10 | 51.26 | 51.45 | 50.89 | 51.24 | -1.081% | 4,998 | -31.577% |
| 2026-04-09 | 51.43 | 52.22 | 51.20 | 51.80 | +1.748% | 9,785 | -32.317% |
| 2026-04-08 | 51.25 | 51.40 | 50.25 | 50.91 | +0.020% | 9,894 | -31.133% |
| 2026-04-07 | 50.96 | 51.04 | 50.75 | 50.90 | -0.274% | 7,682 | -31.120% |
| 2026-04-06 | 50.57 | 51.52 | 50.43 | 51.04 | +0.078% | 5,161 | -31.309% |
| 2026-04-02 | 50.97 | 51.56 | 50.42 | 51.00 | +0.552% | 7,391 | -31.255% |
| 2026-04-01 | 52.12 | 52.12 | 50.53 | 50.72 | -2.405% | 8,769 | -30.875% |
| 2026-03-31 | 51.63 | 52.25 | 51.49 | 51.97 | +0.251% | 8,258 | -32.538% |
| 2026-03-30 | 52.25 | 57.48 | 51.50 | 51.84 | +1.053% | 12,976 | -32.369% |
| 2026-03-27 | 49.93 | 51.83 | 48.99 | 51.30 | +1.163% | 16,100 | -31.657% |
| 2026-03-26 | 51.09 | 51.77 | 49.69 | 50.71 | -1.112% | 21,794 | -30.862% |
| 2026-03-25 | 53.51 | 53.51 | 51.28 | 51.28 | -2.472% | 7,249 | -31.630% |
| 2026-03-24 | 51.91 | 53.08 | 51.03 | 52.58 | +2.635% | 17,522 | -33.321% |
| 2026-03-23 | 49.88 | 51.31 | 49.73 | 51.23 | +5.412% | 8,565 | -31.564% |
| 2026-03-20 | 50.63 | 50.63 | 48.36 | 48.60 | -3.705% | 22,488 | -27.860% |
| 2026-03-19 | 49.42 | 50.88 | 49.06 | 50.47 | +1.960% | 7,792 | -30.533% |
| 2026-03-18 | 51.39 | 51.39 | 48.62 | 49.50 | -3.188% | 12,096 | -29.172% |
| 2026-03-17 | 52.17 | 52.17 | 50.24 | 51.13 | -1.616% | 13,073 | -31.430% |
| 2026-03-16 | 52.35 | 52.35 | 51.38 | 51.97 | +1.030% | 8,511 | -32.538% |
| 2026-03-13 | 54.25 | 54.40 | 51.02 | 51.44 | -5.180% | 23,640 | -31.843% |
| 2026-03-12 | 50.88 | 54.50 | 50.88 | 54.25 | +5.750% | 26,581 | -35.373% |
| 2026-03-11 | 50.49 | 51.61 | 50.08 | 51.30 | +2.293% | 11,673 | -31.657% |
| 2026-03-10 | 51.16 | 51.83 | 50.01 | 50.15 | -2.146% | 15,966 | -30.090% |
| 2026-03-09 | 48.01 | 51.68 | 47.49 | 51.25 | +4.784% | 26,424 | -31.590% |
| 2026-03-06 | 49.84 | 51.00 | 47.27 | 48.91 | -3.493% | 23,211 | -28.317% |
| 2026-03-05 | 54.71 | 55.60 | 48.63 | 50.68 | -12.936% | 45,762 | -30.821% |
| 2026-03-04 | 57.43 | 59.42 | 57.05 | 58.21 | +2.482% | 25,271 | -39.770% |
| 2026-03-03 | 58.65 | 59.28 | 56.69 | 56.80 | -3.467% | 9,685 | -38.275% |
| 2026-03-02 | 56.50 | 59.36 | 56.50 | 58.84 | +2.544% | 7,033 | -40.415% |
| 2026-02-27 | 57.00 | 58.52 | 57.00 | 57.38 | +1.810% | 10,086 | -38.899% |
| 2026-02-26 | 58.91 | 59.01 | 56.36 | 56.36 | -4.458% | 12,604 | -37.793% |
| 2026-02-25 | 56.01 | 58.99 | 56.01 | 58.99 | +5.058% | 8,525 | -40.566% |
| 2026-02-24 | 56.00 | 56.96 | 55.73 | 56.15 | +0.340% | 4,221 | -37.560% |
| 2026-02-23 | 55.99 | 56.00 | 55.49 | 55.96 | +0.341% | 8,153 | -37.348% |
| 2026-02-20 | 55.64 | 56.08 | 55.64 | 55.77 | -0.393% | 7,386 | -37.135% |
| 2026-02-19 | 56.23 | 57.00 | 55.47 | 55.99 | -0.656% | 14,639 | -37.382% |
| 2026-02-18 | 56.44 | 56.88 | 56.30 | 56.36 | -2.844% | 7,295 | -37.793% |
| 2026-02-17 | 55.50 | 58.74 | 55.20 | 58.01 | +4.523% | 16,394 | -39.562% |
| 2026-02-13 | 55.50 | 55.85 | 53.63 | 55.50 | +1.167% | 8,266 | -36.829% |
| 2026-02-12 | 54.00 | 55.70 | 54.00 | 54.86 | +1.989% | 13,436 | -36.092% |
| 2026-02-11 | 53.98 | 53.98 | 53.63 | 53.79 | -0.315% | 4,139 | -34.821% |
| 2026-02-10 | 54.59 | 55.50 | 53.96 | 53.96 | +0.316% | 8,848 | -35.026% |
| 2026-02-09 | 55.58 | 55.58 | 52.23 | 53.79 | -0.756% | 12,362 | -34.821% |
| 2026-02-06 | 53.75 | 55.80 | 53.38 | 54.20 | +1.593% | 9,437 | -35.314% |
| 2026-02-05 | 54.31 | 54.46 | 52.23 | 53.35 | -2.912% | 11,645 | -34.283% |
| 2026-02-04 | 55.93 | 56.29 | 51.81 | 54.95 | -0.525% | 14,327 | -36.197% |
| 2026-02-03 | 53.75 | 56.00 | 53.75 | 55.24 | +2.581% | 10,752 | -36.531% |
| 2026-02-02 | 49.37 | 54.00 | 49.25 | 53.85 | +9.385% | 26,919 | -34.893% |
| 2026-01-30 | 48.40 | 49.49 | 47.62 | 49.23 | +1.715% | 6,691 | -28.783% |
| 2026-01-29 | 48.74 | 48.75 | 47.24 | 48.40 | +1.361% | 6,270 | -27.562% |
| 2026-01-28 | 48.30 | 48.52 | 46.55 | 47.75 | -1.668% | 12,425 | -26.576% |
| 2026-01-27 | 48.98 | 48.98 | 48.51 | 48.56 | -0.123% | 4,038 | -27.801% |
| 2026-01-26 | 49.04 | 49.80 | 48.62 | 48.62 | -0.674% | 10,187 | -27.890% |
| 2026-01-23 | 50.00 | 50.00 | 48.81 | 48.95 | -1.864% | 7,117 | -28.376% |
| 2026-01-22 | 48.62 | 49.88 | 48.62 | 49.88 | +0.161% | 5,588 | -29.711% |
| 2026-01-21 | 47.70 | 49.80 | 46.92 | 49.80 | +7.074% | 16,354 | -29.598% |
| 2026-01-20 | 46.35 | 46.85 | 46.15 | 46.51 | +0.627% | 5,114 | -24.618% |
| 2026-01-16 | 45.86 | 47.22 | 45.86 | 46.22 | -0.538% | 9,434 | -24.145% |
| 2026-01-15 | 46.28 | 46.47 | 45.48 | 46.47 | +0.890% | 6,085 | -24.553% |
| 2026-01-14 | 45.21 | 47.01 | 44.25 | 46.06 | +1.275% | 11,886 | -23.882% |
| 2026-01-13 | 46.11 | 46.83 | 44.58 | 45.48 | -3.624% | 12,669 | -22.911% |
| 2026-01-12 | 47.42 | 47.50 | 46.36 | 47.19 | -0.778% | 11,555 | -25.705% |
| 2026-01-09 | 47.56 | 48.37 | 47.56 | 47.56 | -0.502% | 5,107 | -26.283% |
| 2026-01-08 | 46.60 | 47.92 | 45.59 | 47.80 | +3.710% | 5,664 | -26.653% |
| 2026-01-07 | 47.20 | 47.93 | 45.90 | 46.09 | -0.216% | 5,728 | -23.931% |
| 2026-01-06 | 46.71 | 46.71 | 45.50 | 46.19 | -0.624% | 6,855 | -24.096% |
| 2026-01-05 | 48.34 | 48.34 | 45.02 | 46.48 | -2.944% | 17,382 | -24.570% |
| 2026-01-02 | 49.49 | 49.49 | 47.50 | 47.89 | -2.345% | 8,619 | -26.791% |
| 2025-12-31 | 48.35 | 49.20 | 48.35 | 49.04 | -0.081% | 6,128 | -28.507% |
| 2025-12-30 | 47.65 | 49.08 | 47.65 | 49.08 | -0.446% | 5,322 | -28.566% |
| 2025-12-29 | 48.58 | 49.66 | 48.58 | 49.30 | +1.253% | 5,885 | -28.884% |
| 2025-12-26 | 48.73 | 49.40 | 48.16 | 48.69 | -0.185% | 7,360 | -27.993% |
| 2025-12-24 | 48.94 | 49.67 | 48.20 | 48.78 | 0.000% | 9,933 | -28.126% |
| 2025-12-23 | 48.50 | 49.08 | 45.64 | 48.78 | -0.510% | 4,406 | -28.126% |
| 2025-12-22 | 48.93 | 49.49 | 46.75 | 49.03 | -0.305% | 14,800 | -28.493% |
| 2025-12-19 | 50.09 | 50.09 | 48.74 | 49.18 | -2.129% | 33,270 | -28.711% |
| 2025-12-18 | 50.80 | 50.94 | 49.10 | 50.25 | -0.554% | 14,766 | -30.229% |
| 2025-12-17 | 49.73 | 50.55 | 48.60 | 50.53 | +2.453% | 12,660 | -30.615% |
| 2025-12-16 | 50.80 | 50.80 | 49.24 | 49.32 | -1.498% | 7,428 | -28.913% |
| 2025-12-15 | 49.67 | 50.66 | 49.67 | 50.07 | +1.315% | 14,223 | -29.978% |
| 2025-12-12 | 48.16 | 50.00 | 48.16 | 49.42 | +0.631% | 11,213 | -29.057% |
| 2025-12-11 | 48.88 | 50.74 | 48.83 | 49.11 | +1.677% | 12,647 | -28.609% |
| 2025-12-10 | 46.57 | 48.95 | 46.12 | 48.30 | +5.252% | 24,162 | -27.412% |
| 2025-12-09 | 46.41 | 46.84 | 45.40 | 45.89 | -1.502% | 11,105 | -23.600% |
| 2025-12-08 | 49.07 | 49.77 | 46.59 | 46.59 | -3.660% | 11,602 | -24.748% |
| 2025-12-05 | 48.30 | 49.92 | 48.25 | 48.36 | +0.332% | 6,317 | -27.502% |
| 2025-12-04 | 47.45 | 48.51 | 47.45 | 48.20 | +3.212% | 7,046 | -27.261% |
| 2025-12-03 | 44.33 | 46.81 | 44.33 | 46.70 | +6.743% | 13,543 | -24.925% |
| 2025-12-02 | 46.07 | 47.86 | 43.71 | 43.75 | -3.783% | 16,384 | -19.863% |
| 2025-12-01 | 46.88 | 48.40 | 44.64 | 45.47 | -5.742% | 14,703 | -22.894% |
| 2025-11-28 | 46.54 | 48.24 | 46.54 | 48.24 | +0.542% | 3,251 | -27.322% |
| 2025-11-26 | 48.28 | 48.79 | 47.71 | 47.98 | -0.970% | 6,974 | -26.928% |
| 2025-11-25 | 48.28 | 49.30 | 48.28 | 48.45 | -0.206% | 6,674 | -27.637% |
| 2025-11-24 | 50.00 | 50.02 | 48.22 | 48.55 | -1.979% | 5,079 | -27.786% |
| 2025-11-21 | 47.20 | 49.76 | 46.09 | 49.53 | +4.936% | 9,857 | -29.215% |
| 2025-11-20 | 47.95 | 48.86 | 46.19 | 47.20 | -1.646% | 14,371 | -25.720% |
| 2025-11-19 | 51.02 | 51.02 | 47.35 | 47.99 | -5.939% | 23,916 | -26.943% |
| 2025-11-18 | 53.16 | 53.16 | 51.02 | 51.02 | -3.169% | 12,883 | -31.282% |
| 2025-11-17 | 52.05 | 53.88 | 51.60 | 52.69 | +1.935% | 17,760 | -33.460% |
| 2025-11-14 | 50.79 | 52.10 | 50.15 | 51.69 | +2.458% | 11,118 | -32.173% |
| 2025-11-13 | 50.10 | 52.41 | 49.36 | 50.45 | +0.278% | 12,695 | -30.505% |
| 2025-11-12 | 47.85 | 50.50 | 47.85 | 50.31 | +4.140% | 16,428 | -30.312% |
| 2025-11-11 | 44.90 | 48.63 | 44.90 | 48.31 | +6.269% | 18,354 | -27.427% |
| 2025-11-10 | 44.76 | 46.46 | 44.59 | 45.46 | +2.758% | 30,656 | -22.877% |
| 2025-11-07 | 42.13 | 44.50 | 42.13 | 44.24 | +0.935% | 6,619 | -20.750% |
| 2025-11-06 | 42.00 | 44.21 | 42.00 | 43.83 | +0.944% | 7,753 | -20.009% |
| 2025-11-05 | 41.99 | 43.42 | 41.91 | 43.42 | +2.940% | 7,184 | -19.254% |
| 2025-11-04 | 42.63 | 43.75 | 41.54 | 42.18 | -0.213% | 7,259 | -16.880% |
| 2025-11-03 | 43.12 | 43.12 | 42.05 | 42.27 | -0.024% | 7,703 | -17.057% |
| 2025-10-31 | 41.99 | 42.93 | 41.66 | 42.28 | +0.523% | 6,704 | -17.077% |
| 2025-10-30 | 41.85 | 42.49 | 41.85 | 42.06 | -0.355% | 5,987 | -16.643% |
| 2025-10-29 | 41.85 | 43.38 | 41.85 | 42.21 | -0.166% | 5,620 | -16.939% |
| 2025-10-28 | 42.31 | 42.43 | 41.76 | 42.28 | +0.595% | 6,574 | -17.077% |
| 2025-10-27 | 43.76 | 43.76 | 42.00 | 42.03 | -4.325% | 8,708 | -16.583% |
| 2025-10-24 | 42.90 | 44.00 | 42.90 | 43.93 | -0.204% | 3,764 | -20.191% |
| 2025-10-23 | 43.88 | 44.27 | 43.74 | 44.02 | +0.640% | 11,995 | -20.354% |
| 2025-10-22 | 43.54 | 44.00 | 42.90 | 43.74 | -0.228% | 7,172 | -19.845% |
| 2025-10-21 | 44.87 | 44.90 | 43.66 | 43.84 | -2.469% | 10,074 | -20.027% |
| 2025-10-20 | 44.75 | 44.95 | 43.53 | 44.95 | +0.447% | 15,324 | -22.002% |
| 2025-10-17 | 44.44 | 44.95 | 43.50 | 44.75 | +0.675% | 10,986 | -21.654% |
| 2025-10-16 | 43.74 | 44.54 | 43.31 | 44.45 | +0.908% | 11,600 | -21.125% |
| 2025-10-15 | 42.56 | 44.05 | 42.56 | 44.05 | +5.408% | 10,357 | -20.409% |
| 2025-10-14 | 40.98 | 42.85 | 40.98 | 41.79 | +1.877% | 10,821 | -16.104% |
| 2025-10-13 | 40.27 | 41.53 | 39.78 | 41.02 | +2.833% | 15,637 | -14.529% |
| 2025-10-10 | 40.30 | 40.50 | 39.89 | 39.89 | -1.140% | 18,268 | -12.108% |
| 2025-10-09 | 40.39 | 41.51 | 40.35 | 40.35 | -1.079% | 10,965 | -13.110% |
| 2025-10-08 | 41.24 | 41.40 | 40.76 | 40.79 | -0.366% | 13,004 | -14.048% |
| 2025-10-07 | 40.15 | 41.58 | 40.15 | 40.94 | +1.968% | 9,874 | -14.362% |
| 2025-10-06 | 42.00 | 42.00 | 40.15 | 40.15 | -3.648% | 13,160 | -12.677% |
| 2025-10-03 | 41.40 | 41.89 | 41.40 | 41.67 | +0.774% | 6,420 | -15.863% |
| 2025-10-02 | 41.52 | 41.88 | 40.78 | 41.35 | -1.548% | 9,901 | -15.212% |
| 2025-10-01 | 42.23 | 44.30 | 42.00 | 42.00 | -0.380% | 10,030 | -16.524% |
| 2025-09-30 | 42.55 | 43.10 | 41.88 | 42.16 | -1.380% | 9,584 | -16.841% |
| 2025-09-29 | 43.44 | 44.15 | 42.51 | 42.75 | -2.486% | 14,781 | -17.988% |
| 2025-09-26 | 41.99 | 44.67 | 41.99 | 43.84 | +4.381% | 12,074 | -20.027% |
| 2025-09-25 | 44.00 | 44.00 | 42.00 | 42.00 | -4.719% | 8,970 | -16.524% |
| 2025-09-24 | 42.06 | 44.08 | 42.06 | 44.08 | +6.064% | 19,789 | -20.463% |
| 2025-09-23 | 41.53 | 42.20 | 41.23 | 41.56 | +0.169% | 10,029 | -15.640% |
| 2025-09-22 | 42.30 | 42.30 | 41.08 | 41.49 | -0.979% | 15,704 | -15.498% |
| 2025-09-19 | 42.74 | 44.06 | 41.90 | 41.90 | -2.762% | 34,604 | -16.325% |
| 2025-09-18 | 42.01 | 43.78 | 42.01 | 43.09 | +2.595% | 9,521 | -18.635% |
| 2025-09-17 | 42.58 | 43.49 | 41.50 | 42.00 | +2.564% | 11,454 | -16.524% |
| 2025-09-16 | 40.70 | 41.49 | 40.70 | 40.95 | +0.515% | 4,907 | -14.383% |
| 2025-09-15 | 39.69 | 41.76 | 39.69 | 40.74 | +2.336% | 9,588 | -13.942% |
| 2025-09-12 | 40.45 | 40.55 | 39.40 | 39.81 | -3.209% | 14,554 | -11.932% |
| 2025-09-11 | 39.78 | 41.13 | 39.70 | 41.13 | +4.656% | 9,420 | -14.758% |
| 2025-09-10 | 39.77 | 39.88 | 39.30 | 39.30 | -1.032% | 7,300 | -10.789% |
| 2025-09-09 | 40.00 | 40.54 | 39.71 | 39.71 | +0.608% | 5,680 | -11.710% |
| 2025-09-08 | 38.27 | 39.98 | 37.91 | 39.47 | +3.978% | 8,002 | -11.173% |
| 2025-09-05 | 39.27 | 39.51 | 37.96 | 37.96 | -4.575% | 9,527 | -7.640% |
| 2025-09-04 | 38.50 | 39.88 | 38.50 | 39.78 | +5.350% | 10,308 | -11.865% |
| 2025-09-03 | 38.62 | 39.95 | 37.76 | 37.76 | -4.526% | 8,318 | -7.150% |
| 2025-09-02 | 39.10 | 40.20 | 38.50 | 39.55 | +1.099% | 15,921 | -11.353% |
| 2025-08-29 | 39.01 | 39.14 | 38.68 | 39.12 | +0.955% | 3,424 | -10.378% |
| 2025-08-28 | 38.82 | 38.92 | 38.48 | 38.75 | -1.299% | 6,683 | -9.523% |
| 2025-08-27 | 38.50 | 39.31 | 38.50 | 39.26 | +1.657% | 6,122 | -10.698% |
| 2025-08-26 | 37.50 | 39.20 | 37.50 | 38.62 | +2.904% | 3,097 | -9.218% |
| 2025-08-25 | 38.43 | 38.43 | 37.53 | 37.53 | -2.240% | 7,152 | -6.581% |
| 2025-08-22 | 36.38 | 39.76 | 36.38 | 38.39 | +6.521% | 13,726 | -8.674% |
| 2025-08-21 | 36.71 | 36.71 | 36.04 | 36.04 | +0.195% | 2,423 | -2.719% |
| 2025-08-20 | 35.90 | 36.05 | 35.43 | 35.97 | +0.195% | 10,881 | -2.530% |
| 2025-08-19 | 36.89 | 37.10 | 35.90 | 35.90 | -1.966% | 7,372 | -2.340% |
| 2025-08-18 | 37.30 | 37.30 | 36.62 | 36.62 | -1.000% | 2,952 | -4.260% |
| 2025-08-15 | 37.84 | 37.84 | 36.87 | 36.99 | -1.228% | 5,190 | -5.218% |
| 2025-08-14 | 37.65 | 38.00 | 37.08 | 37.45 | -0.346% | 6,502 | -6.382% |
| 2025-08-13 | 36.55 | 37.63 | 36.55 | 37.58 | +1.376% | 3,411 | -6.706% |
| 2025-08-12 | 36.18 | 37.08 | 36.18 | 37.07 | +1.925% | 5,443 | -5.422% |
| 2025-08-11 | 37.07 | 37.07 | 35.90 | 36.37 | -2.073% | 8,628 | -3.602% |
| 2025-08-08 | 37.42 | 37.86 | 36.76 | 37.14 | +0.951% | 2,951 | -5.600% |
| 2025-08-07 | 37.51 | 39.91 | 35.92 | 36.79 | -3.666% | 7,832 | -4.702% |
| 2025-08-06 | 38.82 | 39.12 | 38.19 | 38.19 | -0.625% | 3,292 | -8.196% |
| 2025-08-05 | 38.90 | 38.90 | 37.50 | 38.43 | -0.415% | 5,399 | -8.769% |
| 2025-08-04 | 36.54 | 38.59 | 36.54 | 38.59 | +5.668% | 6,529 | -9.147% |
| 2025-08-01 | 37.44 | 38.55 | 36.40 | 36.52 | -3.692% | 7,502 | -3.998% |
| 2025-07-31 | 39.30 | 39.30 | 37.63 | 37.92 | -4.049% | 6,435 | -7.542% |
| 2025-07-30 | 40.21 | 40.71 | 39.32 | 39.52 | -1.249% | 5,595 | -11.285% |
| 2025-07-29 | 41.00 | 41.00 | 40.02 | 40.02 | -2.770% | 6,734 | -12.394% |
| 2025-07-28 | 40.52 | 41.50 | 40.34 | 41.16 | +2.720% | 7,486 | -14.820% |
| 2025-07-25 | 40.49 | 40.96 | 39.80 | 40.07 | -1.693% | 4,149 | -12.503% |
| 2025-07-24 | 39.73 | 40.76 | 39.73 | 40.76 | +0.246% | 4,836 | -13.984% |
| 2025-07-23 | 39.89 | 41.00 | 39.89 | 40.66 | +2.470% | 4,707 | -13.773% |
| 2025-07-22 | 40.40 | 40.76 | 39.68 | 39.68 | -1.538% | 6,720 | -11.643% |
| 2025-07-21 | 39.75 | 40.37 | 39.31 | 40.30 | +1.333% | 11,532 | -13.002% |
| 2025-07-18 | 40.59 | 40.59 | 39.77 | 39.77 | -0.848% | 5,715 | -11.843% |
| 2025-07-17 | 39.45 | 40.35 | 39.45 | 40.11 | +1.596% | 5,325 | -12.590% |
| 2025-07-16 | 39.50 | 39.50 | 38.57 | 39.48 | +1.963% | 6,517 | -11.196% |
| 2025-07-15 | 40.43 | 40.59 | 38.61 | 38.72 | -4.230% | 8,453 | -9.452% |
| 2025-07-14 | 41.15 | 41.15 | 40.20 | 40.43 | +0.099% | 2,578 | -13.282% |
| 2025-07-11 | 40.50 | 40.82 | 39.06 | 40.39 | -0.908% | 5,009 | -13.196% |
| 2025-07-10 | 40.56 | 40.82 | 39.01 | 40.76 | +0.841% | 6,933 | -13.984% |
| 2025-07-09 | 40.53 | 41.93 | 39.99 | 40.42 | -0.124% | 5,296 | -13.261% |
| 2025-07-08 | 40.85 | 41.49 | 40.20 | 40.47 | -2.033% | 10,389 | -13.368% |
| 2025-07-07 | 42.30 | 42.71 | 41.31 | 41.31 | -2.617% | 9,507 | -15.130% |
| 2025-07-03 | 42.56 | 42.56 | 42.42 | 42.42 | +0.617% | 2,711 | -17.350% |
| 2025-07-02 | 43.49 | 43.99 | 40.28 | 42.16 | -3.303% | 10,419 | -16.841% |
| 2025-07-01 | 44.77 | 45.27 | 43.60 | 43.60 | -1.602% | 13,971 | -19.587% |
| 2025-06-30 | 43.50 | 45.50 | 42.21 | 44.31 | +1.909% | 35,884 | -20.876% |
| 2025-06-27 | 41.06 | 43.48 | 40.95 | 43.48 | +4.695% | 33,854 | -19.365% |
| 2025-06-26 | 41.35 | 41.55 | 40.45 | 41.53 | +1.964% | 5,277 | -15.579% |
| 2025-06-25 | 40.50 | 41.33 | 40.07 | 40.73 | -1.452% | 6,973 | -13.921% |
| 2025-06-24 | 39.86 | 41.54 | 39.65 | 41.33 | +3.949% | 12,848 | -15.171% |
| 2025-06-23 | 39.71 | 39.88 | 39.16 | 39.76 | +2.739% | 7,075 | -11.821% |
| 2025-06-20 | 39.19 | 39.19 | 38.35 | 38.70 | -1.124% | 10,924 | -9.406% |
| 2025-06-18 | 36.58 | 39.44 | 36.58 | 39.14 | +0.102% | 5,337 | -10.424% |
| 2025-06-17 | 37.05 | 39.11 | 37.05 | 39.10 | +5.533% | 13,503 | -10.332% |
| 2025-06-16 | 36.64 | 37.45 | 36.30 | 37.05 | +2.263% | 6,980 | -5.371% |
| 2025-06-13 | 35.90 | 36.64 | 35.90 | 36.23 | -0.658% | 8,431 | -3.229% |
| 2025-06-12 | 36.69 | 36.69 | 36.10 | 36.47 | -0.437% | 6,746 | -3.866% |
| 2025-06-11 | 36.25 | 36.63 | 36.10 | 36.63 | +1.468% | 7,403 | -4.286% |
| 2025-06-10 | 36.50 | 36.50 | 36.10 | 36.10 | -1.662% | 5,560 | -2.881% |
| 2025-06-09 | 37.66 | 37.66 | 36.26 | 36.71 | -2.729% | 10,486 | -4.495% |
| 2025-06-06 | 36.53 | 38.08 | 36.53 | 37.74 | +3.738% | 8,579 | -7.101% |
| 2025-06-05 | 36.21 | 37.66 | 35.80 | 36.38 | +1.168% | 4,747 | -3.628% |
| 2025-06-04 | 36.03 | 36.29 | 35.84 | 35.96 | -3.099% | 12,518 | -2.503% |
| 2025-06-03 | 36.26 | 37.91 | 36.08 | 37.11 | +1.895% | 9,740 | -5.524% |
| 2025-06-02 | 35.86 | 36.84 | 35.86 | 36.42 | +1.562% | 5,636 | -3.734% |
| 2025-05-30 | 36.22 | 36.22 | 35.80 | 35.86 | -1.700% | 5,202 | -2.231% |
| 2025-05-29 | 36.41 | 36.67 | 36.22 | 36.48 | +0.718% | 3,904 | -3.893% |
| 2025-05-28 | 36.35 | 36.70 | 36.20 | 36.22 | -0.549% | 6,924 | -3.203% |
| 2025-05-27 | 35.75 | 36.52 | 35.75 | 36.42 | +2.361% | 8,436 | -3.734% |
| 2025-05-23 | 37.18 | 37.18 | 35.31 | 35.58 | -4.790% | 7,983 | -1.461% |
| 2025-05-22 | 36.64 | 37.95 | 36.50 | 37.37 | +1.521% | 12,079 | -6.181% |
| 2025-05-21 | 36.16 | 37.00 | 36.00 | 36.81 | +0.191% | 9,914 | -4.754% |
| 2025-05-20 | 36.31 | 37.39 | 36.23 | 36.74 | +1.240% | 6,721 | -4.573% |
| 2025-05-19 | 36.15 | 36.44 | 35.97 | 36.29 | +0.387% | 5,796 | -3.389% |
| 2025-05-16 | 36.45 | 36.50 | 36.05 | 36.15 | -1.391% | 9,426 | -3.015% |
| 2025-05-15 | 35.50 | 37.06 | 34.74 | 36.66 | +4.148% | 14,029 | -4.364% |
| 2025-05-14 | 34.58 | 35.41 | 34.58 | 35.20 | +1.499% | 7,681 | -0.398% |
| 2025-05-13 | 34.43 | 34.91 | 34.18 | 34.68 | +1.582% | 7,631 | +1.096% |
| 2025-05-12 | 34.39 | 34.92 | 33.51 | 34.14 | +1.728% | 10,785 | +2.695% |
| 2025-05-09 | 34.00 | 34.00 | 33.25 | 33.56 | 0.000% | 4,720 | +4.470% |