NVGS
NAVIGATOR HOLDINGS LTD.
stockNYSE
At CloseOct 2, 2026 3:59:51 PM EDT
23.85USD+0.210%(+0.05)498,226
NVGS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.14 | 24.14 | 23.30 | 23.84 | +0.168% | 498,226 | 0.000% |
| 2026-10-01 | 23.00 | 23.82 | 22.71 | 23.80 | +2.675% | 631,254 | +0.168% |
| 2026-09-30 | 23.22 | 23.45 | 22.94 | 23.18 | +0.826% | 405,174 | +2.847% |
| 2026-09-29 | 22.67 | 23.14 | 22.53 | 22.99 | +0.305% | 336,020 | +3.697% |
| 2026-09-28 | 23.39 | 23.39 | 22.73 | 22.92 | -0.434% | 326,972 | +4.014% |
| 2026-09-25 | 23.25 | 23.30 | 22.80 | 23.02 | -1.371% | 370,213 | +3.562% |
| 2026-09-24 | 23.01 | 23.53 | 22.71 | 23.34 | +1.302% | 400,924 | +2.142% |
| 2026-09-23 | 23.52 | 23.52 | 22.76 | 23.04 | -2.207% | 519,986 | +3.472% |
| 2026-09-22 | 24.06 | 24.07 | 23.28 | 23.56 | -3.284% | 618,747 | +1.188% |
| 2026-09-21 | 24.45 | 25.07 | 24.01 | 24.36 | -2.560% | 431,773 | -2.135% |
| 2026-09-18 | 25.00 | 25.17 | 24.70 | 25.00 | -0.239% | 898,050 | -4.640% |
| 2026-09-17 | 24.50 | 25.48 | 24.35 | 25.06 | +2.327% | 723,469 | -4.868% |
| 2026-09-16 | 24.50 | 24.92 | 24.40 | 24.49 | -0.326% | 610,061 | -2.654% |
| 2026-09-15 | 23.42 | 24.60 | 23.40 | 24.57 | +4.642% | 860,170 | -2.971% |
| 2026-09-14 | 23.16 | 23.49 | 22.58 | 23.48 | +1.513% | 488,444 | +1.533% |
| 2026-09-11 | 23.09 | 23.27 | 22.80 | 23.13 | +0.609% | 246,846 | +3.070% |
| 2026-09-10 | 22.80 | 23.00 | 22.54 | 22.99 | +1.412% | 321,174 | +3.697% |
| 2026-09-09 | 22.47 | 22.76 | 22.16 | 22.67 | +0.756% | 330,887 | +5.161% |
| 2026-09-08 | 22.94 | 23.23 | 22.20 | 22.50 | -2.003% | 284,469 | +5.956% |
| 2026-09-04 | 22.56 | 23.04 | 22.56 | 22.96 | +1.503% | 410,612 | +3.833% |
| 2026-09-03 | 22.70 | 22.85 | 22.31 | 22.62 | +0.489% | 482,226 | +5.393% |
| 2026-09-02 | 22.16 | 22.60 | 21.90 | 22.51 | +1.305% | 405,401 | +5.908% |
| 2026-09-01 | 22.21 | 22.52 | 21.89 | 22.22 | +0.498% | 409,477 | +7.291% |
| 2026-08-31 | 22.30 | 22.36 | 21.95 | 22.11 | +0.227% | 265,856 | +7.825% |
| 2026-08-28 | 22.00 | 22.32 | 21.95 | 22.06 | +0.455% | 292,428 | +8.069% |
| 2026-08-27 | 21.48 | 22.02 | 21.47 | 21.96 | +2.235% | 342,935 | +8.561% |
| 2026-08-26 | 21.97 | 22.06 | 21.38 | 21.48 | -3.156% | 348,958 | +10.987% |
| 2026-08-25 | 22.26 | 22.35 | 22.01 | 22.18 | -0.672% | 320,737 | +7.484% |
| 2026-08-24 | 22.05 | 22.34 | 21.98 | 22.33 | +0.813% | 377,359 | +6.762% |
| 2026-08-21 | 22.17 | 22.60 | 22.09 | 22.15 | +0.590% | 368,841 | +7.630% |
| 2026-08-20 | 21.68 | 22.14 | 21.60 | 22.02 | +1.615% | 387,779 | +8.265% |
| 2026-08-19 | 21.49 | 21.95 | 21.44 | 21.67 | +1.451% | 438,385 | +10.014% |
| 2026-08-18 | 21.61 | 21.79 | 21.22 | 21.36 | -0.882% | 371,349 | +11.610% |
| 2026-08-17 | 21.10 | 21.60 | 21.10 | 21.55 | +2.619% | 367,488 | +10.626% |
| 2026-08-14 | 20.79 | 21.21 | 20.79 | 21.00 | +1.351% | 390,815 | +13.524% |
| 2026-08-13 | 20.62 | 20.95 | 20.62 | 20.72 | +0.876% | 399,323 | +15.058% |
| 2026-08-12 | 20.01 | 20.59 | 20.00 | 20.54 | +2.546% | 563,790 | +16.066% |
| 2026-08-11 | 20.43 | 20.52 | 19.72 | 20.03 | -1.476% | 555,769 | +19.021% |
| 2026-08-10 | 20.77 | 20.80 | 20.31 | 20.33 | -1.645% | 386,947 | +17.265% |
| 2026-08-07 | 20.95 | 21.44 | 20.58 | 20.67 | -0.958% | 331,010 | +15.336% |
| 2026-08-06 | 21.13 | 21.41 | 20.79 | 20.87 | +1.458% | 318,844 | +14.231% |
| 2026-08-05 | 21.80 | 22.01 | 20.51 | 20.57 | -3.923% | 624,585 | +15.897% |
| 2026-08-04 | 21.59 | 21.63 | 21.19 | 21.41 | -1.789% | 445,303 | +11.350% |
| 2026-08-03 | 22.47 | 22.50 | 21.79 | 21.80 | -2.461% | 306,955 | +9.358% |
| 2026-07-31 | 22.15 | 22.55 | 22.15 | 22.35 | +1.040% | 272,550 | +6.667% |
| 2026-07-30 | 21.83 | 22.33 | 21.56 | 22.12 | +0.958% | 382,432 | +7.776% |
| 2026-07-29 | 21.91 | 22.10 | 21.62 | 21.91 | +0.643% | 455,319 | +8.809% |
| 2026-07-28 | 21.78 | 21.88 | 21.48 | 21.77 | +0.276% | 450,356 | +9.508% |
| 2026-07-27 | 21.38 | 21.78 | 21.21 | 21.71 | 0.000% | 514,480 | +9.811% |
| 2026-07-24 | 21.78 | 21.95 | 21.39 | 21.71 | +0.138% | 418,170 | +9.811% |
| 2026-07-23 | 21.12 | 21.73 | 21.00 | 21.68 | +2.749% | 470,462 | +9.963% |
| 2026-07-22 | 21.50 | 21.74 | 21.05 | 21.10 | -1.678% | 345,379 | +12.986% |
| 2026-07-21 | 21.14 | 21.50 | 20.97 | 21.46 | +2.190% | 432,198 | +11.090% |
| 2026-07-20 | 20.84 | 21.50 | 20.84 | 21.00 | +1.400% | 416,876 | +13.524% |
| 2026-07-17 | 21.10 | 21.16 | 20.37 | 20.71 | -2.357% | 367,807 | +15.113% |
| 2026-07-16 | 21.06 | 21.57 | 21.00 | 21.21 | -0.423% | 418,299 | +12.400% |
| 2026-07-15 | 21.48 | 21.48 | 20.78 | 21.30 | +1.044% | 436,812 | +11.925% |
| 2026-07-14 | 20.60 | 21.20 | 20.60 | 21.08 | +2.930% | 480,270 | +13.093% |
| 2026-07-13 | 20.91 | 20.99 | 20.45 | 20.48 | -0.919% | 459,871 | +16.406% |
| 2026-07-10 | 20.20 | 20.72 | 20.10 | 20.67 | +2.683% | 306,572 | +15.336% |
| 2026-07-09 | 20.53 | 20.80 | 19.54 | 20.13 | -3.128% | 624,087 | +18.430% |
| 2026-07-08 | 20.30 | 20.87 | 20.04 | 20.78 | +3.435% | 417,510 | +14.726% |
| 2026-07-07 | 19.91 | 20.16 | 19.88 | 20.09 | +1.158% | 321,638 | +18.666% |
| 2026-07-06 | 19.25 | 20.04 | 19.04 | 19.86 | +3.870% | 482,227 | +20.040% |
| 2026-07-02 | 18.92 | 19.65 | 18.92 | 19.12 | +2.685% | 746,513 | +24.686% |
| 2026-07-01 | 18.58 | 18.98 | 18.58 | 18.62 | -0.054% | 575,037 | +28.034% |
| 2026-06-30 | 19.07 | 19.22 | 18.30 | 18.63 | -2.512% | 964,722 | +27.966% |
| 2026-06-29 | 20.23 | 20.49 | 19.08 | 19.11 | -5.020% | 934,682 | +24.751% |
| 2026-06-26 | 20.53 | 20.75 | 19.64 | 20.12 | -2.283% | 2,125,085 | +18.489% |
| 2026-06-25 | 21.56 | 21.79 | 20.56 | 20.59 | -4.410% | 474,808 | +15.784% |
| 2026-06-24 | 22.31 | 22.34 | 21.46 | 21.54 | -3.753% | 588,552 | +10.678% |
| 2026-06-23 | 21.27 | 22.42 | 21.21 | 22.38 | +2.192% | 441,380 | +6.524% |
| 2026-06-22 | 21.74 | 22.36 | 21.56 | 21.90 | +0.875% | 513,818 | +8.858% |
| 2026-06-18 | 21.97 | 22.03 | 21.44 | 21.71 | -1.228% | 546,306 | +9.811% |
| 2026-06-17 | 22.40 | 22.50 | 21.80 | 21.98 | -2.050% | 251,001 | +8.462% |
| 2026-06-16 | 22.74 | 22.82 | 22.32 | 22.44 | -1.319% | 219,022 | +6.239% |
| 2026-06-15 | 22.88 | 23.00 | 22.25 | 22.74 | -1.130% | 245,922 | +4.837% |
| 2026-06-12 | 22.51 | 23.11 | 22.38 | 23.00 | +1.725% | 196,649 | +3.652% |
| 2026-06-11 | 22.86 | 23.16 | 22.55 | 22.61 | +0.311% | 213,517 | +5.440% |
| 2026-06-10 | 22.62 | 22.89 | 22.46 | 22.54 | -0.221% | 232,321 | +5.768% |
| 2026-06-09 | 21.99 | 22.60 | 21.99 | 22.59 | +2.589% | 299,705 | +5.533% |
| 2026-06-08 | 22.01 | 22.28 | 21.86 | 22.02 | +1.056% | 281,134 | +8.265% |
| 2026-06-05 | 21.73 | 22.08 | 21.62 | 21.79 | +0.230% | 271,908 | +9.408% |
| 2026-06-04 | 21.88 | 22.11 | 21.70 | 21.74 | -0.594% | 345,251 | +9.660% |
| 2026-06-03 | 22.09 | 22.19 | 21.85 | 21.87 | -1.575% | 278,599 | +9.008% |
| 2026-06-02 | 21.86 | 22.31 | 21.69 | 22.22 | +1.647% | 340,691 | +7.291% |
| 2026-06-01 | 21.61 | 22.06 | 21.44 | 21.86 | +0.737% | 292,879 | +9.058% |
| 2026-05-29 | 21.70 | 21.91 | 21.47 | 21.70 | -0.641% | 309,836 | +9.862% |
| 2026-05-28 | 22.47 | 22.71 | 21.72 | 21.84 | -2.847% | 412,771 | +9.158% |
| 2026-05-27 | 23.21 | 23.26 | 22.45 | 22.48 | -3.561% | 455,666 | +6.050% |
| 2026-05-26 | 23.20 | 23.68 | 23.03 | 23.31 | +0.778% | 496,922 | +2.274% |
| 2026-05-22 | 23.30 | 23.39 | 22.75 | 23.13 | -1.154% | 664,824 | +3.070% |
| 2026-05-21 | 23.79 | 23.90 | 23.36 | 23.40 | -1.639% | 560,158 | +1.880% |
| 2026-05-20 | 23.92 | 24.29 | 23.60 | 23.79 | -0.460% | 838,411 | +0.210% |
| 2026-05-19 | 24.26 | 24.36 | 23.81 | 23.90 | -1.606% | 514,436 | -0.251% |
| 2026-05-18 | 23.87 | 24.36 | 23.53 | 24.29 | +1.760% | 505,114 | -1.853% |
| 2026-05-15 | 23.53 | 23.87 | 23.38 | 23.87 | +0.802% | 484,601 | -0.126% |
| 2026-05-14 | 23.27 | 23.68 | 23.09 | 23.68 | +1.762% | 398,211 | +0.676% |
| 2026-05-13 | 23.54 | 23.54 | 22.86 | 23.27 | -0.725% | 438,657 | +2.450% |
| 2026-05-12 | 23.44 | 23.47 | 22.91 | 23.44 | +0.257% | 495,638 | +1.706% |
| 2026-05-11 | 23.15 | 23.38 | 22.90 | 23.38 | +1.608% | 405,921 | +1.967% |
| 2026-05-08 | 22.95 | 23.12 | 22.49 | 23.01 | +0.612% | 588,887 | +3.607% |
| 2026-05-07 | 22.66 | 23.11 | 22.07 | 22.87 | +0.927% | 382,707 | +4.241% |
| 2026-05-06 | 23.22 | 23.22 | 21.61 | 22.66 | +0.310% | 627,952 | +5.207% |
| 2026-05-05 | 22.00 | 22.74 | 21.92 | 22.59 | +2.869% | 681,879 | +5.533% |
| 2026-05-04 | 21.82 | 22.12 | 21.78 | 21.96 | +0.366% | 327,566 | +8.561% |
| 2026-05-01 | 21.79 | 21.89 | 21.43 | 21.88 | +0.367% | 383,043 | +8.958% |
| 2026-04-30 | 21.57 | 21.80 | 21.34 | 21.80 | +1.160% | 444,847 | +9.358% |
| 2026-04-29 | 21.39 | 21.83 | 21.38 | 21.55 | +0.748% | 280,746 | +10.626% |
| 2026-04-28 | 21.38 | 21.65 | 21.07 | 21.39 | +0.564% | 296,564 | +11.454% |
| 2026-04-27 | 20.70 | 21.27 | 20.56 | 21.27 | +3.102% | 341,644 | +12.083% |
| 2026-04-24 | 20.60 | 20.79 | 20.11 | 20.63 | -1.150% | 533,847 | +15.560% |
| 2026-04-23 | 20.88 | 21.17 | 20.75 | 20.87 | +0.433% | 392,351 | +14.231% |
| 2026-04-22 | 20.29 | 20.79 | 20.00 | 20.78 | +2.516% | 436,901 | +14.726% |
| 2026-04-21 | 20.74 | 20.95 | 20.13 | 20.27 | -1.793% | 262,579 | +17.612% |
| 2026-04-20 | 20.47 | 20.74 | 20.18 | 20.64 | +0.536% | 385,239 | +15.504% |
| 2026-04-17 | 20.20 | 20.63 | 20.05 | 20.53 | +1.684% | 421,703 | +16.123% |
| 2026-04-16 | 20.11 | 20.35 | 19.67 | 20.19 | +0.199% | 579,481 | +18.078% |
| 2026-04-15 | 20.30 | 20.53 | 20.03 | 20.15 | +0.249% | 319,385 | +18.313% |
| 2026-04-14 | 20.48 | 20.64 | 19.98 | 20.10 | -1.855% | 336,931 | +18.607% |
| 2026-04-13 | 19.93 | 20.61 | 19.86 | 20.48 | +3.749% | 383,922 | +16.406% |
| 2026-04-10 | 19.80 | 19.84 | 19.39 | 19.74 | -0.604% | 362,508 | +20.770% |
| 2026-04-09 | 20.16 | 20.32 | 19.70 | 19.86 | -1.145% | 287,748 | +20.040% |
| 2026-04-08 | 19.72 | 20.11 | 19.38 | 20.09 | +1.773% | 319,893 | +18.666% |
| 2026-04-07 | 20.07 | 20.25 | 19.56 | 19.74 | -1.399% | 312,521 | +20.770% |
| 2026-04-06 | 19.86 | 20.11 | 19.73 | 20.02 | +0.502% | 207,114 | +19.081% |
| 2026-04-02 | 19.33 | 20.04 | 19.33 | 19.92 | +3.266% | 265,333 | +19.679% |
| 2026-04-01 | 19.48 | 19.50 | 19.05 | 19.29 | -0.207% | 347,607 | +23.587% |
| 2026-03-31 | 19.21 | 19.62 | 19.13 | 19.33 | +1.098% | 331,111 | +23.332% |
| 2026-03-30 | 19.06 | 19.22 | 18.58 | 19.12 | +1.057% | 412,309 | +24.686% |
| 2026-03-27 | 19.25 | 19.48 | 18.82 | 18.92 | -1.714% | 349,818 | +26.004% |
| 2026-03-26 | 19.64 | 19.79 | 19.18 | 19.25 | -1.635% | 506,413 | +23.844% |
| 2026-03-25 | 19.52 | 19.60 | 19.08 | 19.57 | 0.000% | 500,533 | +21.819% |
| 2026-03-24 | 18.80 | 19.59 | 18.64 | 19.57 | +5.102% | 685,637 | +21.819% |
| 2026-03-23 | 18.37 | 18.78 | 18.07 | 18.62 | +2.420% | 1,450,712 | +28.034% |
| 2026-03-20 | 18.55 | 18.76 | 17.93 | 18.18 | -5.164% | 3,529,070 | +31.133% |
| 2026-03-19 | 18.68 | 19.21 | 18.50 | 19.17 | +1.914% | 360,911 | +24.361% |
| 2026-03-18 | 18.53 | 18.96 | 18.43 | 18.81 | +1.566% | 343,325 | +26.741% |
| 2026-03-17 | 18.59 | 18.70 | 18.36 | 18.52 | +0.434% | 342,312 | +28.726% |
| 2026-03-16 | 18.09 | 18.50 | 18.07 | 18.44 | +2.274% | 394,697 | +29.284% |
| 2026-03-13 | 18.05 | 18.11 | 17.63 | 18.03 | -0.277% | 355,738 | +32.224% |
| 2026-03-12 | 19.19 | 19.39 | 17.85 | 18.08 | -11.546% | 720,240 | +31.858% |
| 2026-03-11 | 20.54 | 20.81 | 20.25 | 20.44 | -1.351% | 369,967 | +16.634% |
| 2026-03-10 | 20.81 | 20.99 | 20.58 | 20.72 | -0.624% | 232,627 | +15.058% |
| 2026-03-09 | 20.88 | 21.13 | 20.64 | 20.85 | -0.096% | 310,675 | +14.341% |
| 2026-03-06 | 20.77 | 21.07 | 20.70 | 20.87 | +0.288% | 525,900 | +14.231% |
| 2026-03-05 | 21.19 | 21.19 | 20.30 | 20.81 | -1.608% | 442,991 | +14.560% |
| 2026-03-04 | 21.11 | 21.36 | 20.84 | 21.15 | +0.189% | 369,055 | +12.719% |
| 2026-03-03 | 21.12 | 21.32 | 20.36 | 21.11 | -0.659% | 453,466 | +12.932% |
| 2026-03-02 | 21.06 | 21.27 | 20.67 | 21.25 | +1.094% | 390,045 | +12.188% |
| 2026-02-27 | 20.77 | 21.03 | 20.54 | 21.02 | +1.350% | 272,983 | +13.416% |
| 2026-02-26 | 20.08 | 20.75 | 19.94 | 20.74 | +2.724% | 313,922 | +14.947% |
| 2026-02-25 | 20.21 | 20.21 | 19.87 | 20.19 | +0.149% | 151,901 | +18.078% |
| 2026-02-24 | 19.85 | 20.19 | 19.72 | 20.16 | +1.818% | 150,293 | +18.254% |
| 2026-02-23 | 20.04 | 20.04 | 19.63 | 19.80 | -1.932% | 194,380 | +20.404% |
| 2026-02-20 | 19.75 | 20.22 | 19.59 | 20.19 | +2.021% | 231,467 | +18.078% |
| 2026-02-19 | 19.59 | 19.87 | 19.38 | 19.79 | +1.124% | 270,739 | +20.465% |
| 2026-02-18 | 19.38 | 19.65 | 19.17 | 19.57 | +1.033% | 212,525 | +21.819% |
| 2026-02-17 | 19.28 | 19.43 | 18.96 | 19.37 | +0.363% | 193,844 | +23.077% |
| 2026-02-13 | 18.70 | 19.32 | 18.70 | 19.30 | +3.043% | 216,005 | +23.523% |
| 2026-02-12 | 19.00 | 19.05 | 18.36 | 18.73 | -1.161% | 292,183 | +27.282% |
| 2026-02-11 | 18.75 | 19.19 | 18.67 | 18.95 | +1.391% | 338,885 | +25.805% |
| 2026-02-10 | 18.39 | 18.73 | 18.28 | 18.69 | +1.797% | 188,369 | +27.555% |
| 2026-02-09 | 18.13 | 18.42 | 18.06 | 18.36 | +0.713% | 149,456 | +29.847% |
| 2026-02-06 | 17.72 | 18.27 | 17.69 | 18.23 | +3.638% | 205,637 | +30.773% |
| 2026-02-05 | 17.63 | 17.89 | 17.48 | 17.59 | -0.565% | 215,703 | +35.532% |
| 2026-02-04 | 18.26 | 18.27 | 17.55 | 17.69 | -3.386% | 362,307 | +34.765% |
| 2026-02-03 | 18.41 | 18.50 | 18.04 | 18.31 | -0.164% | 223,976 | +30.202% |
| 2026-02-02 | 18.25 | 18.59 | 17.98 | 18.34 | -1.025% | 328,717 | +29.989% |
| 2026-01-30 | 18.51 | 18.66 | 18.32 | 18.53 | -0.590% | 306,346 | +28.656% |
| 2026-01-29 | 18.40 | 18.64 | 18.02 | 18.64 | +1.580% | 261,340 | +27.897% |
| 2026-01-28 | 18.51 | 18.70 | 18.27 | 18.35 | -0.272% | 208,677 | +29.918% |
| 2026-01-27 | 18.43 | 18.65 | 18.33 | 18.40 | -0.054% | 202,038 | +29.565% |
| 2026-01-26 | 18.52 | 18.65 | 18.38 | 18.41 | +0.109% | 199,601 | +29.495% |
| 2026-01-23 | 18.55 | 18.83 | 18.36 | 18.39 | -0.163% | 189,493 | +29.636% |
| 2026-01-22 | 18.29 | 18.51 | 18.12 | 18.42 | +0.932% | 235,989 | +29.425% |
| 2026-01-21 | 17.85 | 18.28 | 17.82 | 18.25 | +2.817% | 365,529 | +30.630% |
| 2026-01-20 | 18.01 | 18.01 | 17.72 | 17.75 | -1.389% | 141,433 | +34.310% |
| 2026-01-16 | 18.31 | 18.41 | 17.94 | 18.00 | -1.424% | 237,752 | +32.444% |
| 2026-01-15 | 18.23 | 18.31 | 17.95 | 18.26 | -0.382% | 130,054 | +30.559% |
| 2026-01-14 | 18.52 | 18.60 | 18.23 | 18.33 | -1.026% | 348,608 | +30.060% |
| 2026-01-13 | 18.24 | 18.65 | 18.18 | 18.52 | +1.982% | 306,812 | +28.726% |
| 2026-01-12 | 17.95 | 18.33 | 17.85 | 18.16 | +1.170% | 264,528 | +31.278% |
| 2026-01-09 | 17.88 | 17.95 | 17.53 | 17.95 | -0.167% | 356,475 | +32.813% |
| 2026-01-08 | 18.49 | 18.70 | 17.85 | 17.98 | -2.706% | 370,261 | +32.592% |
| 2026-01-07 | 17.73 | 18.51 | 17.73 | 18.48 | +5.000% | 569,194 | +29.004% |
| 2026-01-06 | 17.32 | 17.82 | 17.32 | 17.60 | +1.499% | 273,559 | +35.455% |
| 2026-01-05 | 17.57 | 17.81 | 17.31 | 17.34 | -0.058% | 332,110 | +37.486% |
| 2026-01-02 | 17.15 | 17.38 | 17.13 | 17.35 | +0.173% | 278,219 | +37.406% |
| 2025-12-31 | 17.22 | 17.38 | 17.16 | 17.32 | +0.815% | 176,931 | +37.644% |
| 2025-12-30 | 17.27 | 17.39 | 17.15 | 17.18 | -0.463% | 203,521 | +38.766% |
| 2025-12-29 | 17.22 | 17.37 | 17.17 | 17.26 | +0.466% | 279,188 | +38.123% |
| 2025-12-26 | 17.24 | 17.27 | 17.14 | 17.18 | -0.579% | 105,577 | +38.766% |
| 2025-12-24 | 17.33 | 17.36 | 17.20 | 17.28 | +0.058% | 113,310 | +37.963% |
| 2025-12-23 | 17.32 | 17.40 | 17.22 | 17.27 | -0.346% | 317,871 | +38.043% |
| 2025-12-22 | 17.39 | 17.46 | 17.19 | 17.33 | +0.173% | 245,928 | +37.565% |
| 2025-12-19 | 17.26 | 17.38 | 17.22 | 17.30 | -0.115% | 406,756 | +37.803% |
| 2025-12-18 | 17.39 | 17.39 | 17.20 | 17.32 | +0.231% | 254,711 | +37.644% |
| 2025-12-17 | 17.25 | 17.36 | 17.12 | 17.28 | +0.758% | 234,504 | +37.963% |
| 2025-12-16 | 17.43 | 17.51 | 17.13 | 17.15 | -2.501% | 183,353 | +39.009% |
| 2025-12-15 | 17.46 | 17.61 | 17.34 | 17.59 | +0.572% | 282,930 | +35.532% |
| 2025-12-12 | 17.37 | 17.68 | 17.36 | 17.49 | +1.098% | 317,235 | +36.306% |
| 2025-12-11 | 17.34 | 17.42 | 17.20 | 17.30 | -0.689% | 351,307 | +37.803% |
| 2025-12-10 | 17.58 | 17.63 | 17.32 | 17.42 | -0.910% | 368,708 | +36.854% |
| 2025-12-09 | 17.75 | 17.75 | 17.48 | 17.58 | -0.790% | 245,057 | +35.609% |
| 2025-12-08 | 17.75 | 18.07 | 17.66 | 17.72 | -0.225% | 540,809 | +34.537% |
| 2025-12-05 | 17.94 | 18.01 | 17.75 | 17.76 | -1.058% | 249,853 | +34.234% |
| 2025-12-04 | 17.80 | 18.07 | 17.68 | 17.95 | +0.335% | 284,529 | +32.813% |
| 2025-12-03 | 17.79 | 18.14 | 17.76 | 17.89 | +1.073% | 374,699 | +33.259% |
| 2025-12-02 | 17.85 | 17.85 | 17.36 | 17.70 | -0.840% | 306,687 | +34.689% |
| 2025-12-01 | 17.94 | 18.16 | 17.79 | 17.85 | -0.224% | 289,835 | +33.557% |
| 2025-11-28 | 17.90 | 18.05 | 17.80 | 17.89 | -0.056% | 183,098 | +33.259% |
| 2025-11-26 | 17.83 | 18.20 | 17.78 | 17.90 | +0.618% | 432,318 | +33.184% |
| 2025-11-25 | 17.90 | 18.02 | 17.68 | 17.79 | -0.836% | 403,393 | +34.008% |
| 2025-11-24 | 17.89 | 17.99 | 17.50 | 17.94 | -0.278% | 223,958 | +32.887% |
| 2025-11-21 | 17.47 | 18.13 | 17.23 | 17.99 | +2.624% | 366,645 | +32.518% |
| 2025-11-20 | 17.90 | 18.29 | 17.46 | 17.53 | -1.184% | 292,983 | +35.995% |
| 2025-11-19 | 17.73 | 17.89 | 17.61 | 17.74 | -1.390% | 210,757 | +34.386% |
| 2025-11-18 | 17.74 | 17.99 | 17.47 | 17.99 | +1.409% | 282,033 | +32.518% |
| 2025-11-17 | 17.65 | 17.93 | 17.48 | 17.74 | +0.510% | 359,943 | +34.386% |
| 2025-11-14 | 17.55 | 17.74 | 17.30 | 17.65 | +0.627% | 290,001 | +35.071% |
| 2025-11-13 | 17.57 | 17.87 | 17.47 | 17.54 | -0.510% | 278,628 | +35.918% |
| 2025-11-12 | 17.35 | 17.67 | 17.35 | 17.63 | +0.974% | 231,412 | +35.224% |
| 2025-11-11 | 17.61 | 17.72 | 17.40 | 17.46 | -0.114% | 249,592 | +36.541% |
| 2025-11-10 | 17.10 | 17.60 | 17.02 | 17.48 | +2.522% | 449,687 | +36.384% |
| 2025-11-07 | 17.50 | 17.53 | 16.98 | 17.05 | -2.292% | 378,706 | +39.824% |
| 2025-11-06 | 16.88 | 17.66 | 16.82 | 17.45 | +3.071% | 652,728 | +36.619% |
| 2025-11-05 | 16.86 | 16.98 | 16.49 | 16.93 | +3.358% | 404,140 | +40.815% |
| 2025-11-04 | 16.20 | 16.38 | 16.12 | 16.38 | -0.183% | 416,732 | +45.543% |
| 2025-11-03 | 16.36 | 16.50 | 16.16 | 16.41 | -0.182% | 330,202 | +45.277% |
| 2025-10-31 | 16.16 | 16.54 | 16.13 | 16.44 | +1.859% | 244,045 | +45.012% |
| 2025-10-30 | 16.23 | 16.40 | 16.12 | 16.14 | -1.164% | 203,247 | +47.708% |
| 2025-10-29 | 16.27 | 16.47 | 16.24 | 16.33 | +0.865% | 418,097 | +45.989% |
| 2025-10-28 | 15.96 | 16.34 | 15.96 | 16.19 | +1.505% | 460,530 | +47.251% |
| 2025-10-27 | 15.80 | 16.10 | 15.76 | 15.95 | +1.399% | 459,241 | +49.467% |
| 2025-10-24 | 15.70 | 15.82 | 15.64 | 15.73 | +0.383% | 182,459 | +51.558% |
| 2025-10-23 | 15.51 | 15.76 | 15.51 | 15.67 | +1.952% | 128,201 | +52.138% |
| 2025-10-22 | 15.13 | 15.39 | 15.13 | 15.37 | +1.788% | 223,882 | +55.107% |
| 2025-10-21 | 15.22 | 15.28 | 14.97 | 15.10 | -0.723% | 238,602 | +57.881% |
| 2025-10-20 | 14.96 | 15.34 | 14.96 | 15.21 | +2.012% | 250,376 | +56.739% |
| 2025-10-17 | 14.87 | 15.07 | 14.74 | 14.91 | -0.467% | 303,501 | +59.893% |
| 2025-10-16 | 14.89 | 15.24 | 14.89 | 14.98 | +0.604% | 336,007 | +59.146% |
| 2025-10-15 | 14.59 | 14.92 | 14.55 | 14.89 | +2.690% | 337,800 | +60.107% |
| 2025-10-14 | 14.36 | 14.62 | 14.08 | 14.50 | -0.206% | 244,557 | +64.414% |
| 2025-10-13 | 14.53 | 14.66 | 14.38 | 14.53 | +0.903% | 294,486 | +64.074% |
| 2025-10-10 | 14.67 | 14.91 | 14.37 | 14.40 | -2.307% | 424,309 | +65.556% |
| 2025-10-09 | 14.85 | 15.05 | 14.69 | 14.74 | -0.674% | 404,215 | +61.737% |
| 2025-10-08 | 15.01 | 15.06 | 14.73 | 14.84 | -1.133% | 412,164 | +60.647% |
| 2025-10-07 | 15.15 | 15.23 | 14.87 | 15.01 | -1.509% | 443,807 | +58.827% |
| 2025-10-06 | 15.66 | 15.66 | 15.22 | 15.24 | -3.299% | 445,907 | +56.430% |
| 2025-10-03 | 15.47 | 15.77 | 15.30 | 15.76 | +2.604% | 444,591 | +51.269% |
| 2025-10-02 | 15.38 | 15.43 | 15.16 | 15.36 | -0.839% | 303,813 | +55.208% |
| 2025-10-01 | 15.40 | 15.50 | 15.31 | 15.49 | 0.000% | 244,021 | +53.906% |
| 2025-09-30 | 15.56 | 15.69 | 15.38 | 15.49 | -1.338% | 228,499 | +53.906% |
| 2025-09-29 | 15.99 | 15.99 | 15.56 | 15.70 | -1.998% | 271,486 | +51.847% |
| 2025-09-26 | 16.28 | 16.32 | 16.01 | 16.02 | -2.198% | 186,515 | +48.814% |
| 2025-09-25 | 16.61 | 16.61 | 16.23 | 16.38 | -0.061% | 255,204 | +45.543% |
| 2025-09-24 | 16.53 | 16.68 | 16.32 | 16.39 | -1.146% | 234,658 | +45.455% |
| 2025-09-23 | 16.41 | 16.76 | 16.41 | 16.58 | +1.531% | 175,494 | +43.788% |
| 2025-09-22 | 16.49 | 16.55 | 16.32 | 16.33 | -1.030% | 172,601 | +45.989% |
| 2025-09-19 | 16.82 | 16.82 | 16.38 | 16.50 | -2.077% | 241,931 | +44.485% |
| 2025-09-18 | 16.72 | 16.90 | 16.57 | 16.85 | +0.477% | 157,017 | +41.484% |
| 2025-09-17 | 16.62 | 16.93 | 16.58 | 16.77 | +1.085% | 205,867 | +42.159% |
| 2025-09-16 | 16.84 | 16.84 | 16.43 | 16.59 | -1.426% | 222,082 | +43.701% |
| 2025-09-15 | 16.54 | 16.95 | 16.52 | 16.83 | +1.877% | 288,744 | +41.652% |
| 2025-09-12 | 16.48 | 16.65 | 16.43 | 16.52 | -0.242% | 206,120 | +44.310% |
| 2025-09-11 | 16.33 | 16.59 | 16.27 | 16.56 | +0.608% | 201,700 | +43.961% |
| 2025-09-10 | 16.50 | 16.62 | 16.33 | 16.46 | -0.121% | 266,974 | +44.836% |
| 2025-09-09 | 16.66 | 16.68 | 16.44 | 16.48 | -1.021% | 175,174 | +44.660% |
| 2025-09-08 | 16.76 | 16.77 | 16.46 | 16.65 | +0.181% | 214,056 | +43.183% |
| 2025-09-05 | 16.36 | 16.63 | 16.29 | 16.62 | +2.088% | 314,540 | +43.442% |
| 2025-09-04 | 15.96 | 16.29 | 15.96 | 16.28 | +1.496% | 328,216 | +46.437% |
| 2025-09-03 | 16.03 | 16.18 | 15.94 | 16.04 | +0.313% | 285,002 | +48.628% |
| 2025-09-02 | 16.00 | 16.27 | 15.91 | 15.99 | -0.622% | 378,497 | +49.093% |
| 2025-08-29 | 16.13 | 16.17 | 15.88 | 16.09 | +0.249% | 268,930 | +48.167% |
| 2025-08-28 | 16.32 | 16.32 | 15.96 | 16.05 | -1.231% | 436,209 | +48.536% |
| 2025-08-27 | 16.38 | 16.60 | 16.23 | 16.25 | -1.216% | 439,699 | +46.708% |
| 2025-08-26 | 16.29 | 16.48 | 16.29 | 16.45 | +0.489% | 216,859 | +44.924% |
| 2025-08-25 | 16.43 | 16.49 | 16.29 | 16.37 | -0.183% | 257,392 | +45.632% |
| 2025-08-22 | 16.20 | 16.54 | 16.20 | 16.40 | +1.235% | 383,636 | +45.366% |
| 2025-08-21 | 15.62 | 16.20 | 15.62 | 16.20 | +3.913% | 295,479 | +47.160% |
| 2025-08-20 | 15.42 | 15.72 | 15.42 | 15.59 | +1.037% | 244,213 | +52.919% |
| 2025-08-19 | 15.67 | 15.71 | 15.35 | 15.43 | -1.720% | 224,525 | +54.504% |
| 2025-08-18 | 15.73 | 15.93 | 15.64 | 15.70 | -0.127% | 342,811 | +51.847% |
| 2025-08-15 | 15.52 | 15.75 | 15.46 | 15.72 | +0.834% | 244,917 | +51.654% |
| 2025-08-14 | 15.75 | 15.86 | 15.49 | 15.59 | -1.141% | 204,954 | +52.919% |
| 2025-08-13 | 15.25 | 15.87 | 15.00 | 15.77 | -1.376% | 574,406 | +51.173% |
| 2025-08-12 | 15.79 | 16.02 | 15.72 | 15.99 | +1.977% | 284,554 | +49.093% |
| 2025-08-11 | 15.84 | 15.84 | 15.56 | 15.68 | -1.135% | 254,571 | +52.041% |
| 2025-08-08 | 15.83 | 16.10 | 15.67 | 15.86 | +0.635% | 301,452 | +50.315% |
| 2025-08-07 | 16.04 | 16.11 | 15.62 | 15.76 | -1.377% | 308,000 | +51.269% |
| 2025-08-06 | 16.16 | 16.25 | 15.97 | 15.98 | -0.745% | 283,311 | +49.186% |
| 2025-08-05 | 15.79 | 16.20 | 15.77 | 16.10 | +2.548% | 336,956 | +48.075% |
| 2025-08-04 | 15.56 | 15.87 | 15.56 | 15.70 | +1.487% | 476,050 | +51.847% |
| 2025-08-01 | 15.67 | 15.67 | 15.33 | 15.47 | -1.902% | 373,431 | +54.105% |
| 2025-07-31 | 15.94 | 16.01 | 15.71 | 15.77 | -2.292% | 389,878 | +51.173% |
| 2025-07-30 | 16.41 | 16.51 | 16.00 | 16.14 | -1.705% | 375,632 | +47.708% |
| 2025-07-29 | 16.25 | 16.56 | 16.18 | 16.42 | +1.233% | 564,718 | +45.189% |
| 2025-07-28 | 16.10 | 16.24 | 15.97 | 16.22 | +1.248% | 468,998 | +46.979% |
| 2025-07-25 | 16.37 | 16.45 | 16.02 | 16.02 | -2.377% | 355,020 | +48.814% |
| 2025-07-24 | 16.57 | 16.63 | 16.36 | 16.41 | -1.323% | 374,199 | +45.277% |
| 2025-07-23 | 16.25 | 16.72 | 16.04 | 16.63 | +2.908% | 493,900 | +43.355% |
| 2025-07-22 | 15.96 | 16.17 | 15.95 | 16.16 | +1.508% | 547,431 | +47.525% |
| 2025-07-21 | 15.81 | 15.95 | 15.66 | 15.92 | +1.015% | 414,369 | +49.749% |
| 2025-07-18 | 15.89 | 15.89 | 15.66 | 15.76 | +0.127% | 528,428 | +51.269% |
| 2025-07-17 | 15.06 | 15.77 | 15.06 | 15.74 | +3.485% | 537,728 | +51.461% |
| 2025-07-16 | 15.27 | 15.31 | 14.97 | 15.21 | -0.523% | 419,932 | +56.739% |
| 2025-07-15 | 15.43 | 15.50 | 15.29 | 15.29 | -1.036% | 552,961 | +55.919% |
| 2025-07-14 | 15.41 | 15.46 | 15.20 | 15.45 | -0.451% | 484,660 | +54.304% |
| 2025-07-11 | 15.36 | 15.58 | 15.25 | 15.52 | +1.504% | 672,661 | +53.608% |
| 2025-07-10 | 14.94 | 15.32 | 14.93 | 15.29 | +2.069% | 381,867 | +55.919% |
| 2025-07-09 | 15.23 | 15.23 | 14.91 | 14.98 | -2.219% | 595,913 | +59.146% |
| 2025-07-08 | 15.38 | 15.41 | 15.13 | 15.32 | -0.649% | 789,744 | +55.614% |
| 2025-07-07 | 15.14 | 15.67 | 15.05 | 15.42 | +1.248% | 752,463 | +54.604% |
| 2025-07-03 | 15.26 | 15.34 | 15.07 | 15.23 | +0.462% | 375,487 | +56.533% |
| 2025-07-02 | 14.32 | 15.16 | 14.32 | 15.16 | +6.162% | 790,764 | +57.256% |
| 2025-07-01 | 14.15 | 14.43 | 13.95 | 14.28 | +0.919% | 579,519 | +66.947% |
| 2025-06-30 | 14.49 | 14.49 | 13.90 | 14.15 | -2.615% | 808,524 | +68.481% |
| 2025-06-27 | 14.72 | 14.81 | 14.41 | 14.53 | -1.224% | 5,277,064 | +64.074% |
| 2025-06-26 | 14.79 | 14.90 | 14.65 | 14.71 | -0.406% | 450,584 | +62.067% |
| 2025-06-25 | 14.57 | 14.85 | 14.53 | 14.77 | +1.164% | 404,579 | +61.408% |
| 2025-06-24 | 14.40 | 14.74 | 14.03 | 14.60 | +0.137% | 684,874 | +63.288% |
| 2025-06-23 | 14.65 | 14.88 | 14.47 | 14.58 | -0.274% | 509,135 | +63.512% |
| 2025-06-20 | 14.70 | 14.79 | 14.44 | 14.62 | +0.343% | 573,400 | +63.064% |
| 2025-06-18 | 14.65 | 14.72 | 14.52 | 14.57 | -0.682% | 330,223 | +63.624% |
| 2025-06-17 | 14.45 | 14.90 | 14.43 | 14.67 | +2.230% | 398,174 | +62.509% |
| 2025-06-16 | 14.48 | 14.64 | 14.29 | 14.35 | -1.578% | 364,314 | +66.132% |
| 2025-06-13 | 14.49 | 14.68 | 14.35 | 14.58 | +1.461% | 318,845 | +63.512% |
| 2025-06-12 | 14.22 | 14.48 | 14.09 | 14.37 | +0.701% | 280,670 | +65.901% |
| 2025-06-11 | 14.16 | 14.34 | 14.02 | 14.27 | +1.062% | 538,374 | +67.064% |
| 2025-06-10 | 14.18 | 14.33 | 14.02 | 14.12 | +0.284% | 320,182 | +68.839% |
| 2025-06-09 | 13.88 | 14.10 | 13.66 | 14.08 | +1.587% | 379,857 | +69.318% |
| 2025-06-06 | 14.15 | 14.21 | 13.83 | 13.86 | -1.632% | 389,579 | +72.006% |
| 2025-06-05 | 14.03 | 14.19 | 13.82 | 14.09 | +1.149% | 413,114 | +69.198% |
| 2025-06-04 | 14.09 | 14.38 | 13.92 | 13.93 | -1.136% | 513,565 | +71.141% |
| 2025-06-03 | 13.95 | 14.28 | 13.67 | 14.09 | -0.424% | 370,344 | +69.198% |
| 2025-06-02 | 14.27 | 14.34 | 14.07 | 14.15 | -0.141% | 363,227 | +68.481% |
| 2025-05-30 | 14.42 | 14.42 | 14.08 | 14.17 | -1.597% | 407,622 | +68.243% |
| 2025-05-29 | 14.25 | 14.44 | 14.06 | 14.40 | +1.124% | 483,206 | +65.556% |
| 2025-05-28 | 14.15 | 14.39 | 14.00 | 14.24 | +0.211% | 418,443 | +67.416% |
| 2025-05-27 | 14.08 | 14.29 | 13.98 | 14.21 | +1.573% | 367,901 | +67.769% |
| 2025-05-23 | 13.61 | 14.02 | 13.50 | 13.99 | +2.191% | 360,268 | +70.407% |
| 2025-05-22 | 13.84 | 13.90 | 13.65 | 13.69 | -1.793% | 491,938 | +74.142% |
| 2025-05-21 | 14.08 | 14.21 | 13.90 | 13.94 | -1.554% | 274,983 | +71.019% |
| 2025-05-20 | 14.25 | 14.49 | 14.13 | 14.16 | -0.910% | 398,589 | +68.362% |
| 2025-05-19 | 13.96 | 14.33 | 13.85 | 14.29 | +1.708% | 300,792 | +66.830% |
| 2025-05-16 | 13.92 | 14.08 | 13.59 | 14.05 | +0.357% | 329,120 | +69.680% |
| 2025-05-15 | 14.39 | 14.39 | 13.80 | 14.00 | +2.115% | 506,062 | +70.286% |
| 2025-05-14 | 13.88 | 14.02 | 13.67 | 13.71 | -1.225% | 316,433 | +73.888% |
| 2025-05-13 | 13.56 | 13.98 | 13.56 | 13.88 | +1.834% | 325,179 | +71.758% |
| 2025-05-12 | 13.84 | 13.95 | 13.55 | 13.63 | +1.338% | 443,811 | +74.908% |
| 2025-05-09 | 13.54 | 13.60 | 13.36 | 13.45 | 0.000% | 263,138 | +77.249% |
| 2025-05-08 | 13.28 | 13.56 | 13.18 | 13.45 | +1.817% | 350,908 | +77.249% |
| 2025-05-07 | 13.00 | 13.25 | 12.91 | 13.21 | +1.772% | 330,187 | +80.469% |
| 2025-05-06 | 13.03 | 13.20 | 12.93 | 12.98 | +0.232% | 242,761 | +83.667% |
| 2025-05-05 | 13.10 | 13.25 | 12.84 | 12.95 | -0.918% | 309,502 | +84.093% |
| 2025-05-02 | 12.88 | 13.09 | 12.79 | 13.07 | +2.671% | 169,884 | +82.402% |
| 2025-05-01 | 12.74 | 12.92 | 12.63 | 12.73 | +0.315% | 203,447 | +87.274% |
| 2025-04-30 | 12.80 | 12.86 | 12.66 | 12.69 | -2.234% | 271,996 | +87.864% |
| 2025-04-29 | 12.66 | 13.48 | 12.66 | 12.98 | +2.124% | 408,867 | +83.667% |
| 2025-04-28 | 12.80 | 12.84 | 12.65 | 12.71 | -1.012% | 180,636 | +87.569% |
| 2025-04-25 | 12.41 | 13.01 | 12.31 | 12.84 | +3.133% | 346,151 | +85.670% |
| 2025-04-24 | 12.32 | 12.54 | 12.22 | 12.45 | +1.384% | 521,703 | +91.486% |
| 2025-04-23 | 12.35 | 12.41 | 12.19 | 12.28 | +1.656% | 202,627 | +94.137% |
| 2025-04-22 | 12.34 | 12.37 | 12.04 | 12.08 | -1.146% | 234,875 | +97.351% |
| 2025-04-21 | 12.58 | 12.63 | 12.09 | 12.22 | -3.628% | 137,726 | +95.090% |
| 2025-04-17 | 12.40 | 12.70 | 12.40 | 12.68 | +2.755% | 260,440 | +88.013% |
| 2025-04-16 | 12.32 | 12.52 | 12.31 | 12.34 | +0.489% | 245,621 | +93.193% |
| 2025-04-15 | 12.48 | 12.66 | 12.19 | 12.28 | -1.286% | 185,236 | +94.137% |
| 2025-04-14 | 12.63 | 12.71 | 12.30 | 12.44 | 0.000% | 335,881 | +91.640% |