NX
Quanex Building Products Corporation
stockNYSE
At CloseNov 13, 2026 3:59:58 PM EST
19.19USD-0.750%(-0.15)581,094
After-hoursNov 13, 2026 4:10:30 PM EST
19.19USD-0.026%(-0.00)
NX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 19.32 | 19.83 | 18.66 | 19.19 | -0.776% | 581,094 | 0.000% |
| 2026-11-12 | 20.70 | 21.22 | 19.14 | 19.34 | -7.861% | 748,460 | -0.776% |
| 2026-11-11 | 20.97 | 21.27 | 20.73 | 20.99 | -0.850% | 201,477 | -8.576% |
| 2026-11-10 | 21.40 | 21.64 | 21.16 | 21.17 | -3.201% | 278,415 | -9.353% |
| 2026-11-09 | 21.25 | 22.15 | 20.84 | 21.87 | +5.652% | 542,676 | -12.254% |
| 2026-11-06 | 20.76 | 21.27 | 20.38 | 20.70 | -1.052% | 415,685 | -7.295% |
| 2026-11-05 | 22.49 | 22.84 | 20.61 | 20.92 | -7.352% | 363,950 | -8.270% |
| 2026-11-04 | 22.06 | 23.00 | 21.79 | 22.58 | +7.319% | 430,669 | -15.013% |
| 2026-11-03 | 21.89 | 22.28 | 21.04 | 21.04 | -3.264% | 472,838 | -8.793% |
| 2026-11-02 | 21.08 | 22.33 | 21.08 | 21.75 | +5.225% | 483,116 | -11.770% |
| 2026-10-30 | 20.64 | 21.06 | 20.51 | 20.67 | -0.434% | 329,029 | -7.160% |
| 2026-10-29 | 19.89 | 20.91 | 19.61 | 20.76 | +4.848% | 393,746 | -7.563% |
| 2026-10-28 | 20.25 | 20.36 | 19.55 | 19.80 | -1.148% | 396,329 | -3.081% |
| 2026-10-27 | 19.50 | 20.09 | 19.18 | 20.03 | +3.461% | 470,168 | -4.194% |
| 2026-10-26 | 20.11 | 20.39 | 19.35 | 19.36 | -3.200% | 380,831 | -0.878% |
| 2026-10-23 | 20.26 | 20.34 | 19.80 | 20.00 | -3.148% | 404,015 | -4.050% |
| 2026-10-22 | 19.70 | 21.21 | 19.70 | 20.65 | +3.561% | 496,090 | -7.070% |
| 2026-10-21 | 19.95 | 19.99 | 19.39 | 19.94 | +1.321% | 275,015 | -3.761% |
| 2026-10-20 | 19.24 | 19.80 | 19.00 | 19.68 | +2.983% | 263,308 | -2.490% |
| 2026-10-19 | 19.07 | 19.29 | 18.73 | 19.11 | +1.165% | 450,553 | +0.419% |
| 2026-10-16 | 19.27 | 19.84 | 18.61 | 18.89 | -2.226% | 366,508 | +1.588% |
| 2026-10-15 | 18.44 | 19.36 | 18.42 | 19.32 | +6.096% | 336,616 | -0.673% |
| 2026-10-14 | 19.05 | 19.05 | 18.02 | 18.21 | -3.395% | 407,112 | +5.382% |
| 2026-10-13 | 18.55 | 18.88 | 18.31 | 18.85 | +2.501% | 376,785 | +1.804% |
| 2026-10-12 | 18.06 | 18.61 | 17.88 | 18.39 | +0.547% | 595,968 | +4.350% |
| 2026-10-09 | 18.50 | 18.52 | 18.14 | 18.29 | -1.348% | 264,263 | +4.921% |
| 2026-10-08 | 18.14 | 18.63 | 17.91 | 18.54 | +0.816% | 577,031 | +3.506% |
| 2026-10-07 | 18.38 | 18.44 | 17.96 | 18.39 | -2.440% | 295,294 | +4.350% |
| 2026-10-06 | 19.08 | 19.24 | 18.72 | 18.85 | -0.317% | 444,332 | +1.804% |
| 2026-10-05 | 18.98 | 19.60 | 18.12 | 18.91 | -0.474% | 512,403 | +1.481% |
| 2026-10-02 | 19.77 | 19.99 | 19.00 | 19.00 | -1.042% | 459,938 | +1.000% |
| 2026-10-01 | 18.82 | 19.34 | 18.45 | 19.20 | +1.749% | 419,693 | -0.052% |
| 2026-09-30 | 19.30 | 19.30 | 18.72 | 18.87 | -1.359% | 334,763 | +1.696% |
| 2026-09-29 | 19.52 | 19.61 | 19.01 | 19.13 | -1.290% | 254,524 | +0.314% |
| 2026-09-28 | 19.95 | 19.95 | 19.27 | 19.38 | -1.824% | 317,852 | -0.980% |
| 2026-09-25 | 19.37 | 20.05 | 19.25 | 19.74 | +2.386% | 312,278 | -2.786% |
| 2026-09-24 | 19.79 | 19.88 | 19.11 | 19.28 | -2.774% | 367,509 | -0.467% |
| 2026-09-23 | 20.50 | 20.80 | 19.81 | 19.83 | -4.017% | 519,605 | -3.227% |
| 2026-09-22 | 20.83 | 21.10 | 20.50 | 20.66 | +2.786% | 379,194 | -7.115% |
| 2026-09-21 | 20.27 | 20.36 | 19.80 | 20.10 | +0.050% | 329,622 | -4.527% |
| 2026-09-18 | 20.49 | 20.49 | 19.81 | 20.09 | -2.191% | 866,884 | -4.480% |
| 2026-09-17 | 21.38 | 21.38 | 20.26 | 20.54 | -1.155% | 501,740 | -6.573% |
| 2026-09-16 | 21.28 | 21.49 | 20.50 | 20.78 | -1.656% | 457,747 | -7.652% |
| 2026-09-15 | 20.98 | 21.39 | 20.68 | 21.13 | +0.715% | 474,174 | -9.181% |
| 2026-09-14 | 20.70 | 21.62 | 20.63 | 20.98 | -2.735% | 417,264 | -8.532% |
| 2026-09-11 | 21.79 | 21.97 | 21.23 | 21.57 | +2.276% | 597,750 | -11.034% |
| 2026-09-10 | 21.36 | 21.38 | 20.77 | 21.09 | -3.478% | 541,773 | -9.009% |
| 2026-09-09 | 22.12 | 22.13 | 21.15 | 21.85 | -1.665% | 698,213 | -12.174% |
| 2026-09-08 | 22.90 | 23.33 | 21.45 | 22.22 | -3.096% | 894,130 | -13.636% |
| 2026-09-04 | 20.63 | 23.23 | 20.14 | 22.93 | +22.228% | 1,917,657 | -16.311% |
| 2026-09-03 | 19.09 | 19.48 | 18.75 | 18.76 | -0.898% | 453,699 | +2.292% |
| 2026-09-02 | 18.55 | 19.20 | 17.50 | 18.93 | +2.380% | 398,904 | +1.373% |
| 2026-09-01 | 18.98 | 19.09 | 18.41 | 18.49 | -3.798% | 252,823 | +3.786% |
| 2026-08-31 | 19.23 | 19.26 | 18.90 | 19.22 | -1.030% | 291,382 | -0.156% |
| 2026-08-28 | 19.85 | 19.91 | 19.36 | 19.42 | -1.321% | 294,384 | -1.184% |
| 2026-08-27 | 19.62 | 20.01 | 19.40 | 19.68 | -0.706% | 271,683 | -2.490% |
| 2026-08-26 | 20.07 | 20.14 | 19.64 | 19.82 | -0.602% | 226,199 | -3.179% |
| 2026-08-25 | 20.33 | 20.33 | 19.73 | 19.94 | -0.050% | 169,632 | -3.761% |
| 2026-08-24 | 20.45 | 20.55 | 19.80 | 19.95 | -1.627% | 224,079 | -3.810% |
| 2026-08-21 | 20.02 | 20.49 | 19.72 | 20.28 | +2.840% | 284,848 | -5.375% |
| 2026-08-20 | 20.12 | 20.41 | 19.59 | 19.72 | -4.780% | 248,332 | -2.688% |
| 2026-08-19 | 20.44 | 21.01 | 20.44 | 20.71 | +3.498% | 252,249 | -7.339% |
| 2026-08-18 | 20.44 | 20.52 | 19.78 | 20.01 | -3.520% | 236,837 | -4.098% |
| 2026-08-17 | 20.70 | 20.85 | 20.26 | 20.74 | -1.002% | 204,084 | -7.473% |
| 2026-08-14 | 21.17 | 21.28 | 20.71 | 20.95 | -1.965% | 214,964 | -8.401% |
| 2026-08-13 | 22.11 | 22.11 | 21.22 | 21.37 | -2.197% | 352,414 | -10.201% |
| 2026-08-12 | 22.06 | 22.06 | 21.23 | 21.85 | -0.183% | 234,491 | -12.174% |
| 2026-08-11 | 21.36 | 21.98 | 21.36 | 21.89 | +3.941% | 249,579 | -12.334% |
| 2026-08-10 | 21.92 | 21.92 | 20.94 | 21.06 | -4.186% | 233,770 | -8.879% |
| 2026-08-07 | 21.09 | 22.02 | 20.94 | 21.98 | +5.319% | 369,380 | -12.693% |
| 2026-08-06 | 20.80 | 21.26 | 20.49 | 20.87 | -0.048% | 460,770 | -8.050% |
| 2026-08-05 | 20.77 | 21.24 | 20.60 | 20.88 | +0.048% | 463,408 | -8.094% |
| 2026-08-04 | 19.46 | 20.91 | 19.44 | 20.87 | +8.585% | 426,092 | -8.050% |
| 2026-08-03 | 18.01 | 19.30 | 17.89 | 19.22 | +7.735% | 462,957 | -0.156% |
| 2026-07-31 | 17.98 | 18.04 | 17.56 | 17.84 | +0.168% | 240,340 | +7.567% |
| 2026-07-30 | 18.37 | 18.45 | 17.71 | 17.81 | -0.835% | 306,936 | +7.748% |
| 2026-07-29 | 19.04 | 19.29 | 17.72 | 17.96 | -7.661% | 444,271 | +6.849% |
| 2026-07-28 | 18.91 | 19.52 | 18.65 | 19.45 | +3.513% | 342,318 | -1.337% |
| 2026-07-27 | 19.08 | 19.34 | 18.39 | 18.79 | +1.022% | 274,149 | +2.129% |
| 2026-07-24 | 18.37 | 19.03 | 18.05 | 18.60 | +1.862% | 242,935 | +3.172% |
| 2026-07-23 | 18.06 | 18.37 | 17.82 | 18.26 | -1.137% | 276,370 | +5.093% |
| 2026-07-22 | 18.16 | 18.71 | 18.16 | 18.47 | +1.707% | 195,396 | +3.898% |
| 2026-07-21 | 17.89 | 18.31 | 17.40 | 18.16 | +2.831% | 364,212 | +5.672% |
| 2026-07-20 | 18.26 | 18.27 | 17.63 | 17.66 | -2.807% | 304,379 | +8.664% |
| 2026-07-17 | 18.16 | 18.62 | 17.89 | 18.17 | -2.101% | 389,296 | +5.614% |
| 2026-07-16 | 17.58 | 18.80 | 17.58 | 18.56 | +5.215% | 399,950 | +3.394% |
| 2026-07-15 | 17.11 | 17.77 | 17.11 | 17.64 | +2.678% | 271,027 | +8.787% |
| 2026-07-14 | 17.23 | 17.59 | 17.03 | 17.18 | +1.178% | 285,516 | +11.700% |
| 2026-07-13 | 17.25 | 17.43 | 16.79 | 16.98 | -2.414% | 306,861 | +13.015% |
| 2026-07-10 | 16.86 | 17.51 | 16.86 | 17.40 | +3.325% | 272,716 | +10.287% |
| 2026-07-09 | 16.04 | 17.00 | 16.04 | 16.84 | +5.250% | 388,929 | +13.955% |
| 2026-07-08 | 16.26 | 16.26 | 15.49 | 16.00 | -3.614% | 440,691 | +19.938% |
| 2026-07-07 | 17.09 | 17.36 | 16.55 | 16.60 | -3.376% | 310,191 | +15.602% |
| 2026-07-06 | 17.17 | 17.22 | 16.45 | 17.18 | +0.585% | 361,711 | +11.700% |
| 2026-07-02 | 18.14 | 18.14 | 16.81 | 17.08 | -5.006% | 413,665 | +12.354% |
| 2026-07-01 | 18.45 | 18.81 | 17.97 | 17.98 | -3.437% | 389,227 | +6.730% |
| 2026-06-30 | 18.20 | 18.70 | 17.91 | 18.62 | +2.364% | 339,167 | +3.061% |
| 2026-06-29 | 17.82 | 18.29 | 17.27 | 18.19 | +1.281% | 447,852 | +5.498% |
| 2026-06-26 | 17.67 | 18.01 | 17.30 | 17.96 | +0.786% | 982,510 | +6.849% |
| 2026-06-25 | 17.66 | 18.34 | 17.58 | 17.82 | +0.281% | 453,954 | +7.688% |
| 2026-06-24 | 16.73 | 17.82 | 16.56 | 17.77 | +7.307% | 366,020 | +7.991% |
| 2026-06-23 | 16.55 | 16.86 | 16.44 | 16.56 | -1.721% | 369,426 | +15.882% |
| 2026-06-22 | 17.06 | 17.32 | 16.80 | 16.85 | -0.882% | 311,242 | +13.887% |
| 2026-06-18 | 16.42 | 17.37 | 16.42 | 17.00 | +5.068% | 727,369 | +12.882% |
| 2026-06-17 | 16.43 | 17.08 | 16.02 | 16.18 | -2.117% | 562,093 | +18.603% |
| 2026-06-16 | 16.95 | 17.27 | 16.48 | 16.53 | -1.490% | 387,539 | +16.092% |
| 2026-06-15 | 17.52 | 18.07 | 16.78 | 16.78 | -1.410% | 446,600 | +14.362% |
| 2026-06-12 | 16.95 | 17.64 | 16.95 | 17.02 | +0.710% | 357,419 | +12.750% |
| 2026-06-11 | 16.01 | 16.93 | 15.52 | 16.90 | +6.557% | 420,951 | +13.550% |
| 2026-06-10 | 16.65 | 16.73 | 15.81 | 15.86 | -4.745% | 484,993 | +20.996% |
| 2026-06-09 | 16.28 | 17.17 | 16.00 | 16.65 | +4.062% | 531,941 | +15.255% |
| 2026-06-08 | 15.91 | 16.33 | 15.66 | 16.00 | +3.761% | 617,417 | +19.938% |
| 2026-06-05 | 17.69 | 17.81 | 15.41 | 15.42 | -13.419% | 791,995 | +24.449% |
| 2026-06-04 | 18.56 | 18.74 | 17.66 | 17.81 | -1.765% | 465,432 | +7.748% |
| 2026-06-03 | 18.32 | 18.44 | 18.02 | 18.13 | -1.414% | 332,416 | +5.847% |
| 2026-06-02 | 18.32 | 18.74 | 18.22 | 18.39 | +1.211% | 479,054 | +4.350% |
| 2026-06-01 | 18.29 | 18.29 | 17.51 | 18.17 | -2.364% | 299,412 | +5.614% |
| 2026-05-29 | 18.94 | 18.96 | 18.44 | 18.61 | -1.168% | 398,578 | +3.117% |
| 2026-05-28 | 18.72 | 18.96 | 18.50 | 18.83 | -0.370% | 278,516 | +1.912% |
| 2026-05-27 | 18.60 | 19.03 | 18.56 | 18.90 | +3.166% | 311,348 | +1.534% |
| 2026-05-26 | 18.02 | 18.59 | 17.81 | 18.32 | +3.444% | 340,401 | +4.749% |
| 2026-05-22 | 17.40 | 17.76 | 17.27 | 17.71 | +3.085% | 282,915 | +8.357% |
| 2026-05-21 | 16.67 | 17.59 | 16.38 | 17.18 | +1.059% | 416,905 | +11.700% |
| 2026-05-20 | 16.55 | 17.11 | 16.35 | 17.00 | +2.968% | 450,765 | +12.882% |
| 2026-05-19 | 16.52 | 16.53 | 15.72 | 16.51 | -2.076% | 570,431 | +16.233% |
| 2026-05-18 | 16.45 | 17.00 | 16.04 | 16.86 | +1.505% | 526,012 | +13.820% |
| 2026-05-15 | 18.30 | 18.30 | 16.59 | 16.61 | -13.218% | 546,229 | +15.533% |
| 2026-05-14 | 19.44 | 19.65 | 19.13 | 19.14 | -0.261% | 248,082 | +0.261% |
| 2026-05-13 | 19.39 | 19.49 | 18.96 | 19.19 | -1.691% | 270,618 | 0.000% |
| 2026-05-12 | 19.96 | 19.96 | 19.16 | 19.52 | -2.155% | 306,166 | -1.691% |
| 2026-05-11 | 20.20 | 20.33 | 19.90 | 19.95 | -1.481% | 205,889 | -3.810% |
| 2026-05-08 | 20.17 | 20.68 | 20.00 | 20.25 | +0.847% | 201,380 | -5.235% |
| 2026-05-07 | 20.39 | 20.62 | 19.80 | 20.08 | -0.199% | 250,879 | -4.432% |
| 2026-05-06 | 20.21 | 20.50 | 19.88 | 20.12 | +2.705% | 237,863 | -4.622% |
| 2026-05-05 | 18.87 | 19.71 | 18.80 | 19.59 | +5.606% | 276,748 | -2.042% |
| 2026-05-04 | 19.85 | 19.85 | 18.52 | 18.55 | -6.924% | 317,375 | +3.450% |
| 2026-05-01 | 20.09 | 20.09 | 19.48 | 19.93 | -0.050% | 237,710 | -3.713% |
| 2026-04-30 | 19.36 | 20.10 | 19.23 | 19.94 | +2.309% | 371,421 | -3.761% |
| 2026-04-29 | 20.06 | 20.21 | 19.45 | 19.49 | -3.943% | 361,682 | -1.539% |
| 2026-04-28 | 20.68 | 20.68 | 20.18 | 20.29 | -1.648% | 224,974 | -5.421% |
| 2026-04-27 | 20.43 | 20.95 | 20.24 | 20.63 | +0.880% | 350,160 | -6.980% |
| 2026-04-24 | 20.42 | 20.79 | 20.29 | 20.45 | -0.098% | 385,558 | -6.161% |
| 2026-04-23 | 20.40 | 20.73 | 20.21 | 20.47 | +0.738% | 284,341 | -6.253% |
| 2026-04-22 | 20.80 | 20.83 | 20.13 | 20.32 | -0.684% | 240,361 | -5.561% |
| 2026-04-21 | 21.14 | 21.32 | 20.30 | 20.46 | -2.432% | 349,244 | -6.207% |
| 2026-04-20 | 20.30 | 20.98 | 19.99 | 20.97 | +3.504% | 325,786 | -8.488% |
| 2026-04-17 | 19.50 | 20.61 | 19.32 | 20.26 | +6.744% | 393,017 | -5.281% |
| 2026-04-16 | 19.23 | 19.41 | 18.95 | 18.98 | -0.888% | 300,063 | +1.106% |
| 2026-04-15 | 19.36 | 19.63 | 18.90 | 19.15 | -1.795% | 320,412 | +0.209% |
| 2026-04-14 | 19.71 | 19.76 | 19.24 | 19.50 | -1.266% | 383,600 | -1.590% |
| 2026-04-13 | 18.60 | 19.82 | 18.60 | 19.75 | -0.853% | 332,431 | -2.835% |
| 2026-04-10 | 20.20 | 20.53 | 19.90 | 19.92 | -1.239% | 396,801 | -3.665% |
| 2026-04-09 | 19.07 | 20.53 | 19.00 | 20.17 | +4.670% | 449,008 | -4.859% |
| 2026-04-08 | 19.03 | 19.48 | 18.90 | 19.27 | +7.714% | 586,908 | -0.415% |
| 2026-04-07 | 17.31 | 17.92 | 17.20 | 17.89 | +0.789% | 410,565 | +7.267% |
| 2026-04-06 | 17.40 | 17.76 | 17.18 | 17.75 | +1.661% | 343,522 | +8.113% |
| 2026-04-02 | 17.78 | 18.34 | 17.40 | 17.46 | -3.696% | 416,403 | +9.908% |
| 2026-04-01 | 18.13 | 18.58 | 18.01 | 18.13 | +0.890% | 355,791 | +5.847% |
| 2026-03-31 | 17.71 | 18.18 | 17.40 | 17.97 | +3.098% | 504,058 | +6.789% |
| 2026-03-30 | 17.69 | 17.70 | 17.28 | 17.43 | 0.000% | 451,084 | +10.098% |
| 2026-03-27 | 17.37 | 17.67 | 17.30 | 17.43 | -0.797% | 331,623 | +10.098% |
| 2026-03-26 | 17.65 | 18.05 | 17.47 | 17.57 | -2.171% | 409,815 | +9.220% |
| 2026-03-25 | 17.95 | 18.16 | 17.49 | 17.96 | +1.412% | 423,604 | +6.849% |
| 2026-03-24 | 17.39 | 17.95 | 16.92 | 17.71 | +2.607% | 403,333 | +8.357% |
| 2026-03-23 | 16.99 | 17.55 | 16.80 | 17.26 | +5.760% | 534,748 | +11.182% |
| 2026-03-20 | 16.63 | 16.71 | 16.01 | 16.32 | -0.851% | 989,331 | +17.586% |
| 2026-03-19 | 16.80 | 16.94 | 16.13 | 16.46 | -3.630% | 548,488 | +16.586% |
| 2026-03-18 | 17.58 | 17.91 | 17.06 | 17.08 | -3.339% | 1,772,292 | +12.354% |
| 2026-03-17 | 17.48 | 17.79 | 17.20 | 17.67 | +2.316% | 636,124 | +8.602% |
| 2026-03-16 | 17.15 | 17.49 | 16.97 | 17.27 | +2.432% | 603,869 | +11.118% |
| 2026-03-13 | 17.18 | 17.34 | 16.73 | 16.86 | -1.114% | 646,519 | +13.820% |
| 2026-03-12 | 17.36 | 17.55 | 16.99 | 17.05 | -3.672% | 770,796 | +12.551% |
| 2026-03-11 | 17.74 | 18.09 | 17.49 | 17.70 | 0.000% | 650,656 | +8.418% |
| 2026-03-10 | 16.99 | 18.26 | 16.80 | 17.70 | +3.087% | 631,267 | +8.418% |
| 2026-03-09 | 16.65 | 17.25 | 16.35 | 17.17 | -1.037% | 1,065,382 | +11.765% |
| 2026-03-06 | 18.08 | 18.84 | 16.85 | 17.35 | -7.713% | 1,127,678 | +10.605% |
| 2026-03-05 | 19.41 | 19.64 | 18.30 | 18.80 | -4.423% | 780,376 | +2.074% |
| 2026-03-04 | 19.66 | 19.88 | 19.10 | 19.67 | +0.768% | 464,257 | -2.440% |
| 2026-03-03 | 19.59 | 19.86 | 19.37 | 19.52 | -3.984% | 495,207 | -1.691% |
| 2026-03-02 | 20.19 | 20.57 | 19.87 | 20.33 | -0.974% | 394,690 | -5.607% |
| 2026-02-27 | 20.57 | 20.67 | 19.97 | 20.53 | -1.535% | 575,270 | -6.527% |
| 2026-02-26 | 21.12 | 21.45 | 20.47 | 20.85 | -0.620% | 402,632 | -7.962% |
| 2026-02-25 | 22.26 | 22.26 | 20.91 | 20.98 | -5.453% | 532,670 | -8.532% |
| 2026-02-24 | 22.01 | 22.52 | 22.01 | 22.19 | +1.278% | 281,484 | -13.520% |
| 2026-02-23 | 22.42 | 22.54 | 21.69 | 21.91 | -2.838% | 631,402 | -12.414% |
| 2026-02-20 | 22.07 | 22.98 | 21.85 | 22.55 | +1.852% | 409,505 | -14.900% |
| 2026-02-19 | 22.01 | 22.30 | 21.89 | 22.14 | +0.317% | 470,104 | -13.324% |
| 2026-02-18 | 22.06 | 22.77 | 21.91 | 22.07 | -0.181% | 418,242 | -13.049% |
| 2026-02-17 | 22.00 | 22.15 | 21.45 | 22.11 | +0.318% | 517,148 | -13.207% |
| 2026-02-13 | 21.89 | 22.35 | 21.18 | 22.04 | +0.685% | 649,910 | -12.931% |
| 2026-02-12 | 22.57 | 22.90 | 21.83 | 21.89 | -2.058% | 579,074 | -12.334% |
| 2026-02-11 | 22.18 | 22.46 | 21.83 | 22.35 | +1.085% | 584,680 | -14.139% |
| 2026-02-10 | 21.72 | 22.37 | 21.50 | 22.11 | +2.981% | 476,224 | -13.207% |
| 2026-02-09 | 21.20 | 21.66 | 20.93 | 21.47 | +0.845% | 402,327 | -10.619% |
| 2026-02-06 | 20.56 | 21.38 | 20.56 | 21.29 | +4.568% | 653,820 | -9.864% |
| 2026-02-05 | 19.95 | 20.60 | 19.93 | 20.36 | +1.294% | 693,648 | -5.747% |
| 2026-02-04 | 19.68 | 20.50 | 19.48 | 20.10 | +3.715% | 996,644 | -4.527% |
| 2026-02-03 | 19.04 | 19.69 | 18.87 | 19.38 | +1.946% | 671,343 | -0.980% |
| 2026-02-02 | 18.63 | 19.21 | 18.55 | 19.01 | +1.549% | 420,718 | +0.947% |
| 2026-01-30 | 18.52 | 18.91 | 18.28 | 18.72 | +0.268% | 615,569 | +2.511% |
| 2026-01-29 | 18.41 | 18.70 | 18.21 | 18.67 | +1.633% | 606,961 | +2.785% |
| 2026-01-28 | 18.66 | 18.86 | 18.27 | 18.37 | -0.756% | 545,831 | +4.464% |
| 2026-01-27 | 18.43 | 18.65 | 18.07 | 18.51 | -0.269% | 451,212 | +3.674% |
| 2026-01-26 | 18.80 | 18.89 | 18.39 | 18.56 | -1.329% | 407,476 | +3.394% |
| 2026-01-23 | 19.12 | 19.12 | 18.74 | 18.81 | -2.031% | 326,534 | +2.020% |
| 2026-01-22 | 19.14 | 19.62 | 19.12 | 19.20 | +1.266% | 443,490 | -0.052% |
| 2026-01-21 | 18.45 | 19.05 | 18.30 | 18.96 | +3.834% | 442,410 | +1.213% |
| 2026-01-20 | 18.22 | 18.43 | 18.03 | 18.26 | -2.405% | 784,373 | +5.093% |
| 2026-01-16 | 18.59 | 18.75 | 18.43 | 18.71 | +0.754% | 729,477 | +2.565% |
| 2026-01-15 | 18.13 | 18.62 | 18.04 | 18.57 | +2.881% | 646,801 | +3.339% |
| 2026-01-14 | 17.83 | 18.40 | 17.70 | 18.05 | +1.348% | 710,108 | +6.316% |
| 2026-01-13 | 17.70 | 17.94 | 17.59 | 17.81 | +0.621% | 643,037 | +7.748% |
| 2026-01-12 | 17.36 | 17.83 | 17.16 | 17.70 | +0.970% | 882,044 | +8.418% |
| 2026-01-09 | 16.77 | 17.57 | 16.52 | 17.53 | +6.178% | 616,237 | +9.469% |
| 2026-01-08 | 15.68 | 16.98 | 15.57 | 16.51 | +4.759% | 528,806 | +16.233% |
| 2026-01-07 | 16.39 | 16.41 | 15.58 | 15.76 | -2.836% | 698,035 | +21.764% |
| 2026-01-06 | 15.64 | 16.27 | 15.51 | 16.22 | +3.115% | 688,022 | +18.311% |
| 2026-01-05 | 15.31 | 16.00 | 15.29 | 15.73 | +2.342% | 591,110 | +21.996% |
| 2026-01-02 | 15.47 | 15.80 | 15.32 | 15.37 | -0.065% | 584,099 | +24.854% |
| 2025-12-31 | 15.53 | 15.73 | 15.35 | 15.38 | -0.966% | 641,956 | +24.772% |
| 2025-12-30 | 15.37 | 15.71 | 15.37 | 15.53 | +0.258% | 747,034 | +23.567% |
| 2025-12-29 | 15.32 | 15.51 | 15.20 | 15.49 | +1.110% | 597,261 | +23.886% |
| 2025-12-26 | 15.16 | 15.35 | 15.08 | 15.32 | +0.065% | 428,387 | +25.261% |
| 2025-12-24 | 15.22 | 15.44 | 15.09 | 15.31 | +1.190% | 277,061 | +25.343% |
| 2025-12-23 | 15.17 | 15.30 | 14.98 | 15.13 | -0.657% | 604,308 | +26.834% |
| 2025-12-22 | 15.42 | 15.69 | 15.21 | 15.23 | -1.360% | 826,061 | +26.001% |
| 2025-12-19 | 16.04 | 16.13 | 15.42 | 15.44 | -5.043% | 1,855,414 | +24.288% |
| 2025-12-18 | 16.07 | 16.53 | 16.07 | 16.26 | +2.457% | 1,596,052 | +18.020% |
| 2025-12-17 | 16.23 | 16.43 | 15.58 | 15.87 | -2.218% | 1,818,033 | +20.920% |
| 2025-12-16 | 16.19 | 16.86 | 16.00 | 16.23 | +0.996% | 1,650,861 | +18.238% |
| 2025-12-15 | 16.35 | 16.63 | 14.68 | 16.07 | -2.724% | 2,174,876 | +19.415% |
| 2025-12-12 | 20.00 | 20.42 | 16.25 | 16.52 | +9.549% | 3,440,055 | +16.162% |
| 2025-12-11 | 14.66 | 15.29 | 14.66 | 15.08 | +4.000% | 1,596,855 | +27.255% |
| 2025-12-10 | 13.77 | 14.52 | 13.75 | 14.50 | +6.383% | 1,786,316 | +32.345% |
| 2025-12-09 | 13.48 | 13.80 | 13.18 | 13.63 | +0.442% | 729,658 | +40.792% |
| 2025-12-08 | 13.91 | 14.10 | 13.54 | 13.57 | -2.022% | 805,101 | +41.415% |
| 2025-12-05 | 13.74 | 14.11 | 13.65 | 13.85 | +1.391% | 474,542 | +38.556% |
| 2025-12-04 | 13.66 | 13.84 | 13.44 | 13.66 | -0.292% | 718,036 | +40.483% |
| 2025-12-03 | 13.35 | 14.01 | 13.26 | 13.70 | +3.240% | 741,325 | +40.073% |
| 2025-12-02 | 13.24 | 13.39 | 12.99 | 13.27 | +1.375% | 548,260 | +44.612% |
| 2025-12-01 | 12.78 | 13.41 | 12.68 | 13.09 | +1.003% | 840,775 | +46.600% |
| 2025-11-28 | 12.95 | 13.06 | 12.81 | 12.96 | +0.699% | 295,339 | +48.071% |
| 2025-11-26 | 12.35 | 13.13 | 12.33 | 12.87 | +2.713% | 1,051,849 | +49.106% |
| 2025-11-25 | 12.28 | 12.80 | 12.18 | 12.53 | +3.128% | 766,638 | +53.152% |
| 2025-11-24 | 11.90 | 12.34 | 11.74 | 12.15 | +1.334% | 990,094 | +57.942% |
| 2025-11-21 | 11.43 | 12.12 | 11.37 | 11.99 | +6.578% | 938,197 | +60.050% |
| 2025-11-20 | 11.53 | 11.64 | 11.16 | 11.25 | -0.881% | 626,411 | +70.578% |
| 2025-11-19 | 11.89 | 12.23 | 11.04 | 11.35 | -4.782% | 683,523 | +69.075% |
| 2025-11-18 | 12.11 | 12.17 | 11.88 | 11.92 | -2.535% | 640,718 | +60.990% |
| 2025-11-17 | 12.96 | 12.96 | 12.21 | 12.23 | -5.560% | 539,888 | +56.909% |
| 2025-11-14 | 13.06 | 13.13 | 12.63 | 12.95 | -0.842% | 425,476 | +48.185% |
| 2025-11-13 | 13.10 | 13.38 | 12.93 | 13.06 | -0.910% | 383,629 | +46.937% |
| 2025-11-12 | 13.19 | 13.51 | 13.09 | 13.18 | +0.534% | 424,953 | +45.599% |
| 2025-11-11 | 13.30 | 13.33 | 13.06 | 13.11 | -0.531% | 329,900 | +46.377% |
| 2025-11-10 | 13.28 | 13.28 | 12.86 | 13.18 | +0.919% | 394,487 | +45.599% |
| 2025-11-07 | 13.02 | 13.11 | 12.84 | 13.06 | +0.307% | 549,492 | +46.937% |
| 2025-11-06 | 13.17 | 13.72 | 12.88 | 13.02 | -2.691% | 416,725 | +47.389% |
| 2025-11-05 | 13.17 | 13.46 | 13.01 | 13.38 | +1.440% | 498,013 | +43.423% |
| 2025-11-04 | 13.86 | 13.90 | 13.15 | 13.19 | -5.987% | 699,754 | +45.489% |
| 2025-11-03 | 14.14 | 14.18 | 13.80 | 14.03 | -1.267% | 563,201 | +36.778% |
| 2025-10-31 | 14.19 | 14.29 | 13.92 | 14.21 | -0.281% | 555,271 | +35.046% |
| 2025-10-30 | 14.32 | 14.64 | 14.13 | 14.25 | -1.588% | 516,133 | +34.667% |
| 2025-10-29 | 14.75 | 14.97 | 14.36 | 14.48 | -2.819% | 511,683 | +32.528% |
| 2025-10-28 | 15.00 | 15.31 | 14.87 | 14.90 | -1.390% | 557,987 | +28.792% |
| 2025-10-27 | 15.60 | 15.83 | 15.11 | 15.11 | -2.579% | 397,116 | +27.002% |
| 2025-10-24 | 15.45 | 15.65 | 15.22 | 15.51 | +1.705% | 616,447 | +23.727% |
| 2025-10-23 | 15.12 | 15.57 | 15.09 | 15.25 | +1.262% | 503,579 | +25.836% |
| 2025-10-22 | 15.32 | 15.49 | 14.98 | 15.06 | -1.889% | 496,833 | +27.424% |
| 2025-10-21 | 14.98 | 15.49 | 14.94 | 15.35 | +2.061% | 683,030 | +25.016% |
| 2025-10-20 | 14.70 | 15.30 | 14.65 | 15.04 | +2.873% | 752,074 | +27.593% |
| 2025-10-17 | 14.23 | 14.70 | 14.14 | 14.62 | +1.953% | 433,231 | +31.259% |
| 2025-10-16 | 14.30 | 14.34 | 13.99 | 14.34 | +0.561% | 444,167 | +33.821% |
| 2025-10-15 | 14.26 | 14.56 | 14.09 | 14.26 | +0.281% | 411,241 | +34.572% |
| 2025-10-14 | 13.38 | 14.33 | 13.28 | 14.22 | +5.178% | 755,580 | +34.951% |
| 2025-10-13 | 13.66 | 13.67 | 13.11 | 13.52 | +0.074% | 753,199 | +41.938% |
| 2025-10-10 | 14.16 | 14.27 | 13.38 | 13.51 | -3.843% | 657,808 | +42.043% |
| 2025-10-09 | 14.49 | 14.49 | 14.05 | 14.05 | -2.970% | 582,000 | +36.584% |
| 2025-10-08 | 14.48 | 14.67 | 14.20 | 14.48 | +0.625% | 408,570 | +32.528% |
| 2025-10-07 | 14.55 | 14.82 | 14.22 | 14.39 | -0.964% | 555,132 | +33.356% |
| 2025-10-06 | 14.93 | 14.93 | 14.43 | 14.53 | -1.358% | 645,052 | +32.072% |
| 2025-10-03 | 14.76 | 14.96 | 14.60 | 14.73 | -0.136% | 612,359 | +30.278% |
| 2025-10-02 | 14.45 | 14.76 | 14.38 | 14.75 | +2.147% | 684,777 | +30.102% |
| 2025-10-01 | 14.12 | 14.56 | 13.99 | 14.44 | +1.547% | 582,045 | +32.895% |
| 2025-09-30 | 13.84 | 14.22 | 13.66 | 14.22 | +2.450% | 592,043 | +34.951% |
| 2025-09-29 | 13.87 | 14.00 | 13.36 | 13.88 | +0.580% | 675,460 | +38.256% |
| 2025-09-26 | 13.56 | 14.20 | 13.47 | 13.80 | +2.298% | 604,995 | +39.058% |
| 2025-09-25 | 13.65 | 13.65 | 13.22 | 13.49 | -2.317% | 782,474 | +42.254% |
| 2025-09-24 | 14.00 | 14.16 | 13.70 | 13.81 | -1.987% | 498,144 | +38.957% |
| 2025-09-23 | 14.06 | 14.30 | 13.94 | 14.09 | +0.931% | 516,782 | +36.196% |
| 2025-09-22 | 13.55 | 14.02 | 13.50 | 13.96 | +1.601% | 785,015 | +37.464% |
| 2025-09-19 | 14.52 | 14.55 | 13.69 | 13.74 | -5.567% | 1,546,569 | +39.665% |
| 2025-09-18 | 14.67 | 14.78 | 14.44 | 14.55 | -0.547% | 644,780 | +31.890% |
| 2025-09-17 | 15.30 | 15.64 | 14.52 | 14.63 | -3.940% | 546,033 | +31.169% |
| 2025-09-16 | 15.00 | 15.36 | 14.70 | 15.23 | +1.331% | 554,050 | +26.001% |
| 2025-09-15 | 14.92 | 15.16 | 14.71 | 15.03 | +4.375% | 1,145,834 | +27.678% |
| 2025-09-12 | 14.99 | 15.02 | 14.39 | 14.40 | -5.201% | 814,674 | +33.264% |
| 2025-09-11 | 15.21 | 15.42 | 14.82 | 15.19 | -0.066% | 942,114 | +26.333% |
| 2025-09-10 | 15.29 | 15.93 | 15.09 | 15.20 | -0.589% | 1,059,001 | +26.250% |
| 2025-09-09 | 16.07 | 16.09 | 15.16 | 15.29 | -5.617% | 1,206,624 | +25.507% |
| 2025-09-08 | 18.20 | 18.20 | 16.15 | 16.20 | -10.891% | 1,150,700 | +18.457% |
| 2025-09-05 | 17.00 | 18.71 | 16.42 | 18.18 | -13.056% | 1,968,366 | +5.556% |
| 2025-09-04 | 20.35 | 21.21 | 20.19 | 20.91 | +4.082% | 678,764 | -8.226% |
| 2025-09-03 | 20.48 | 20.70 | 20.00 | 20.09 | -3.321% | 494,912 | -4.480% |
| 2025-09-02 | 20.81 | 21.02 | 20.59 | 20.78 | -2.304% | 370,660 | -7.652% |
| 2025-08-29 | 21.38 | 21.48 | 21.10 | 21.27 | -0.468% | 350,843 | -9.779% |
| 2025-08-28 | 22.04 | 22.05 | 20.91 | 21.37 | -2.465% | 386,556 | -10.201% |
| 2025-08-27 | 21.86 | 22.10 | 21.55 | 21.91 | -0.137% | 268,013 | -12.414% |
| 2025-08-26 | 21.97 | 22.22 | 21.80 | 21.94 | -0.318% | 268,795 | -12.534% |
| 2025-08-25 | 22.21 | 22.36 | 21.96 | 22.01 | -2.047% | 316,180 | -12.812% |
| 2025-08-22 | 21.20 | 22.81 | 20.95 | 22.47 | +7.873% | 436,507 | -14.597% |
| 2025-08-21 | 20.71 | 20.91 | 20.32 | 20.83 | -0.620% | 239,739 | -7.873% |
| 2025-08-20 | 21.63 | 21.63 | 20.95 | 20.96 | -3.276% | 342,741 | -8.445% |
| 2025-08-19 | 21.32 | 22.08 | 21.25 | 21.67 | +2.701% | 464,592 | -11.444% |
| 2025-08-18 | 21.04 | 21.34 | 21.04 | 21.10 | +0.524% | 255,461 | -9.052% |
| 2025-08-15 | 21.61 | 21.75 | 20.93 | 20.99 | -2.007% | 479,999 | -8.576% |
| 2025-08-14 | 21.46 | 21.73 | 21.25 | 21.42 | -3.077% | 397,012 | -10.411% |
| 2025-08-13 | 20.94 | 22.20 | 20.94 | 22.10 | +6.097% | 407,130 | -13.167% |
| 2025-08-12 | 19.67 | 20.85 | 19.53 | 20.83 | +8.039% | 324,321 | -7.873% |
| 2025-08-11 | 19.69 | 19.86 | 19.16 | 19.28 | -1.783% | 276,350 | -0.467% |
| 2025-08-08 | 19.93 | 19.93 | 19.49 | 19.63 | -0.305% | 345,763 | -2.241% |
| 2025-08-07 | 19.47 | 20.00 | 19.24 | 19.69 | +2.820% | 354,106 | -2.539% |
| 2025-08-06 | 19.79 | 19.79 | 19.13 | 19.15 | -2.346% | 383,665 | +0.209% |
| 2025-08-05 | 19.41 | 19.68 | 19.32 | 19.61 | +1.344% | 429,624 | -2.142% |
| 2025-08-04 | 19.69 | 20.16 | 19.26 | 19.35 | -1.124% | 366,415 | -0.827% |
| 2025-08-01 | 19.16 | 19.75 | 18.92 | 19.57 | +0.462% | 790,446 | -1.942% |
| 2025-07-31 | 19.30 | 19.77 | 19.21 | 19.48 | -0.966% | 577,086 | -1.489% |
| 2025-07-30 | 19.94 | 20.20 | 19.55 | 19.67 | -1.552% | 394,100 | -2.440% |
| 2025-07-29 | 19.93 | 20.08 | 19.74 | 19.98 | +0.604% | 415,822 | -3.954% |
| 2025-07-28 | 19.83 | 20.03 | 19.64 | 19.86 | +0.303% | 316,425 | -3.374% |
| 2025-07-25 | 19.61 | 19.81 | 19.39 | 19.80 | +1.904% | 211,276 | -3.081% |
| 2025-07-24 | 19.57 | 19.79 | 19.30 | 19.43 | -2.116% | 272,614 | -1.235% |
| 2025-07-23 | 19.77 | 20.01 | 19.53 | 19.85 | +2.425% | 443,267 | -3.325% |
| 2025-07-22 | 18.79 | 19.46 | 18.79 | 19.38 | +4.474% | 455,183 | -0.980% |
| 2025-07-21 | 18.65 | 18.74 | 18.41 | 18.55 | +0.651% | 343,318 | +3.450% |
| 2025-07-18 | 19.02 | 19.04 | 18.18 | 18.43 | -2.176% | 467,280 | +4.124% |
| 2025-07-17 | 18.48 | 19.00 | 18.40 | 18.84 | +1.783% | 342,103 | +1.858% |
| 2025-07-16 | 18.87 | 18.93 | 18.08 | 18.51 | -1.069% | 324,098 | +3.674% |
| 2025-07-15 | 19.86 | 19.86 | 18.53 | 18.71 | -5.025% | 598,793 | +2.565% |
| 2025-07-14 | 20.10 | 20.21 | 19.41 | 19.70 | -2.860% | 379,506 | -2.589% |
| 2025-07-11 | 20.45 | 20.68 | 20.05 | 20.28 | -2.827% | 320,714 | -5.375% |
| 2025-07-10 | 20.67 | 21.59 | 20.67 | 20.87 | +0.870% | 406,656 | -8.050% |
| 2025-07-09 | 20.38 | 20.73 | 20.07 | 20.69 | +2.884% | 339,499 | -7.250% |
| 2025-07-08 | 19.95 | 20.58 | 19.83 | 20.11 | +1.617% | 370,458 | -4.575% |
| 2025-07-07 | 20.38 | 20.62 | 19.68 | 19.79 | -3.510% | 359,445 | -3.032% |
| 2025-07-03 | 21.20 | 21.37 | 20.30 | 20.51 | -2.287% | 320,848 | -6.436% |
| 2025-07-02 | 20.30 | 21.11 | 20.00 | 20.99 | +4.324% | 557,937 | -8.576% |
| 2025-07-01 | 18.75 | 20.59 | 18.75 | 20.12 | +6.455% | 526,873 | -4.622% |
| 2025-06-30 | 19.30 | 19.39 | 18.81 | 18.90 | -1.920% | 354,023 | +1.534% |
| 2025-06-27 | 19.09 | 19.66 | 18.96 | 19.27 | +1.796% | 842,852 | -0.415% |
| 2025-06-26 | 18.68 | 18.94 | 18.52 | 18.93 | +2.049% | 398,728 | +1.373% |
| 2025-06-25 | 18.79 | 18.93 | 18.41 | 18.55 | -1.382% | 294,014 | +3.450% |
| 2025-06-24 | 18.72 | 19.07 | 18.66 | 18.81 | +1.456% | 369,235 | +2.020% |
| 2025-06-23 | 17.95 | 18.58 | 17.81 | 18.54 | +1.756% | 458,481 | +3.506% |
| 2025-06-20 | 19.01 | 19.01 | 18.22 | 18.22 | -2.463% | 567,327 | +5.324% |
| 2025-06-18 | 18.49 | 19.09 | 18.49 | 18.68 | +0.809% | 418,721 | +2.730% |
| 2025-06-17 | 18.81 | 19.17 | 18.50 | 18.53 | -2.832% | 384,613 | +3.562% |
| 2025-06-16 | 19.72 | 19.93 | 18.93 | 19.07 | -1.243% | 369,927 | +0.629% |
| 2025-06-13 | 19.45 | 19.68 | 19.04 | 19.31 | -3.111% | 414,512 | -0.621% |
| 2025-06-12 | 19.78 | 20.17 | 19.67 | 19.93 | 0.000% | 387,757 | -3.713% |
| 2025-06-11 | 20.59 | 20.59 | 19.82 | 19.93 | -1.288% | 787,259 | -3.713% |
| 2025-06-10 | 19.39 | 20.35 | 18.97 | 20.19 | +6.151% | 979,061 | -4.953% |
| 2025-06-09 | 19.10 | 19.33 | 18.48 | 19.02 | +0.635% | 920,970 | +0.894% |
| 2025-06-06 | 20.80 | 21.82 | 18.82 | 18.90 | +10.591% | 1,872,610 | +1.534% |
| 2025-06-05 | 17.18 | 17.29 | 16.80 | 17.09 | -0.350% | 383,047 | +12.288% |
| 2025-06-04 | 16.99 | 17.24 | 16.55 | 17.15 | +0.058% | 484,890 | +11.895% |
| 2025-06-03 | 16.37 | 17.23 | 16.36 | 17.14 | +5.153% | 531,396 | +11.960% |
| 2025-06-02 | 16.53 | 16.81 | 16.09 | 16.30 | -2.570% | 349,485 | +17.730% |
| 2025-05-30 | 17.20 | 17.30 | 16.64 | 16.73 | -3.406% | 334,689 | +14.704% |
| 2025-05-29 | 17.54 | 17.67 | 17.02 | 17.32 | -0.230% | 370,482 | +10.797% |
| 2025-05-28 | 18.21 | 18.21 | 17.34 | 17.36 | 0.000% | 253,999 | +10.541% |