ONIT
Onity Group Inc.
stockNYSE
At CloseOct 2, 2026 3:59:51 PM EDT
27.20USD-1.270%(-0.35)149,306
ONIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.02 | 28.53 | 27.06 | 27.26 | -1.053% | 149,306 | 0.000% |
| 2026-10-01 | 28.25 | 29.29 | 27.34 | 27.55 | -2.753% | 309,148 | -1.053% |
| 2026-09-30 | 29.37 | 29.74 | 28.10 | 28.33 | -5.092% | 94,862 | -3.777% |
| 2026-09-29 | 29.61 | 30.45 | 29.24 | 29.85 | +1.255% | 133,239 | -8.677% |
| 2026-09-28 | 30.54 | 30.54 | 29.41 | 29.48 | -4.130% | 68,648 | -7.531% |
| 2026-09-25 | 31.19 | 31.34 | 30.57 | 30.75 | -0.838% | 65,505 | -11.350% |
| 2026-09-24 | 31.69 | 32.06 | 30.70 | 31.01 | -1.493% | 60,617 | -12.093% |
| 2026-09-23 | 32.02 | 32.02 | 31.20 | 31.48 | -1.778% | 52,843 | -13.405% |
| 2026-09-22 | 31.86 | 32.67 | 31.61 | 32.05 | +1.072% | 71,102 | -14.945% |
| 2026-09-21 | 31.92 | 32.49 | 31.44 | 31.71 | -0.252% | 61,518 | -14.033% |
| 2026-09-18 | 31.84 | 32.77 | 31.55 | 31.79 | -2.753% | 75,005 | -14.250% |
| 2026-09-17 | 34.72 | 34.72 | 32.62 | 32.69 | -4.275% | 73,828 | -16.611% |
| 2026-09-16 | 34.69 | 35.10 | 33.73 | 34.15 | -1.698% | 66,301 | -20.176% |
| 2026-09-15 | 34.43 | 35.77 | 33.73 | 34.74 | +1.490% | 62,540 | -21.531% |
| 2026-09-14 | 34.51 | 34.98 | 34.05 | 34.23 | -0.320% | 55,541 | -20.362% |
| 2026-09-11 | 35.04 | 35.04 | 33.90 | 34.34 | -0.694% | 76,599 | -20.617% |
| 2026-09-10 | 34.08 | 35.00 | 34.08 | 34.58 | +0.552% | 49,677 | -21.168% |
| 2026-09-09 | 34.38 | 34.97 | 34.25 | 34.39 | -1.348% | 61,310 | -20.733% |
| 2026-09-08 | 35.21 | 35.56 | 34.80 | 34.86 | -1.692% | 42,199 | -21.801% |
| 2026-09-04 | 34.61 | 35.51 | 34.24 | 35.46 | +1.634% | 56,998 | -23.125% |
| 2026-09-03 | 34.46 | 35.28 | 34.16 | 34.89 | +2.317% | 37,051 | -21.869% |
| 2026-09-02 | 33.73 | 34.52 | 33.70 | 34.10 | +1.307% | 74,588 | -20.059% |
| 2026-09-01 | 33.95 | 34.20 | 33.22 | 33.66 | -1.694% | 74,532 | -19.014% |
| 2026-08-31 | 35.40 | 35.41 | 33.90 | 34.24 | -3.331% | 57,706 | -20.386% |
| 2026-08-28 | 34.51 | 35.53 | 34.50 | 35.42 | +2.667% | 67,317 | -23.038% |
| 2026-08-27 | 34.48 | 34.92 | 34.00 | 34.50 | -0.058% | 81,319 | -20.986% |
| 2026-08-26 | 35.31 | 35.40 | 34.29 | 34.52 | -1.820% | 55,148 | -21.031% |
| 2026-08-25 | 35.82 | 36.24 | 34.88 | 35.16 | -1.843% | 43,216 | -22.469% |
| 2026-08-24 | 36.90 | 36.90 | 35.73 | 35.82 | -0.583% | 51,181 | -23.897% |
| 2026-08-21 | 38.03 | 38.03 | 35.24 | 36.03 | +0.334% | 101,809 | -24.341% |
| 2026-08-20 | 35.90 | 36.27 | 33.92 | 35.91 | +0.645% | 124,778 | -24.088% |
| 2026-08-19 | 37.79 | 38.36 | 35.46 | 35.68 | -4.060% | 74,455 | -23.599% |
| 2026-08-18 | 38.36 | 39.51 | 37.19 | 37.19 | -2.771% | 50,587 | -26.701% |
| 2026-08-17 | 38.87 | 39.44 | 37.54 | 38.25 | -2.473% | 53,450 | -28.732% |
| 2026-08-14 | 39.16 | 39.41 | 38.89 | 39.22 | -0.633% | 66,282 | -30.495% |
| 2026-08-13 | 38.57 | 39.52 | 38.41 | 39.47 | +2.867% | 74,336 | -30.935% |
| 2026-08-12 | 39.35 | 39.77 | 38.30 | 38.37 | -2.167% | 62,943 | -28.955% |
| 2026-08-11 | 38.59 | 40.05 | 38.59 | 39.22 | +1.291% | 43,160 | -30.495% |
| 2026-08-10 | 39.40 | 39.97 | 38.30 | 38.72 | -1.701% | 67,976 | -29.597% |
| 2026-08-07 | 37.09 | 40.23 | 37.05 | 39.39 | +6.661% | 94,622 | -30.795% |
| 2026-08-06 | 36.09 | 37.21 | 33.00 | 36.93 | -2.943% | 137,722 | -26.185% |
| 2026-08-05 | 38.66 | 38.80 | 37.57 | 38.05 | -0.157% | 62,701 | -28.357% |
| 2026-08-04 | 38.15 | 38.88 | 37.60 | 38.11 | +0.634% | 66,390 | -28.470% |
| 2026-08-03 | 36.75 | 38.06 | 36.74 | 37.87 | +3.301% | 63,392 | -28.017% |
| 2026-07-31 | 37.57 | 37.57 | 35.08 | 36.66 | -2.005% | 67,314 | -25.641% |
| 2026-07-30 | 41.01 | 41.01 | 36.17 | 37.41 | -7.721% | 77,677 | -27.132% |
| 2026-07-29 | 40.73 | 41.25 | 39.27 | 40.54 | +0.371% | 47,307 | -32.758% |
| 2026-07-28 | 40.45 | 41.04 | 39.73 | 40.39 | +1.355% | 51,050 | -32.508% |
| 2026-07-27 | 40.06 | 40.70 | 39.27 | 39.85 | +1.040% | 41,150 | -31.593% |
| 2026-07-24 | 38.24 | 40.00 | 38.24 | 39.44 | +1.676% | 30,012 | -30.882% |
| 2026-07-23 | 39.75 | 39.75 | 38.52 | 38.79 | -2.928% | 45,719 | -29.724% |
| 2026-07-22 | 39.59 | 40.15 | 39.45 | 39.96 | -0.100% | 37,565 | -31.782% |
| 2026-07-21 | 40.00 | 40.24 | 39.53 | 40.00 | -0.050% | 35,803 | -31.850% |
| 2026-07-20 | 41.05 | 41.05 | 39.69 | 40.02 | -1.936% | 67,520 | -31.884% |
| 2026-07-17 | 40.97 | 42.25 | 40.39 | 40.81 | -1.663% | 38,854 | -33.203% |
| 2026-07-16 | 39.57 | 41.99 | 39.57 | 41.50 | +5.117% | 63,465 | -34.313% |
| 2026-07-15 | 38.85 | 40.51 | 38.32 | 39.48 | +2.466% | 83,496 | -30.952% |
| 2026-07-14 | 38.54 | 39.23 | 38.16 | 38.53 | +0.496% | 74,316 | -29.250% |
| 2026-07-13 | 37.00 | 39.51 | 37.00 | 38.34 | -1.007% | 58,940 | -28.899% |
| 2026-07-10 | 38.32 | 38.98 | 36.94 | 38.73 | +1.228% | 37,991 | -29.615% |
| 2026-07-09 | 37.45 | 38.52 | 36.73 | 38.26 | +2.217% | 42,057 | -28.751% |
| 2026-07-08 | 37.49 | 38.36 | 37.14 | 37.43 | -1.448% | 59,792 | -27.171% |
| 2026-07-07 | 39.15 | 39.39 | 37.73 | 37.98 | -2.964% | 48,539 | -28.225% |
| 2026-07-06 | 39.31 | 39.86 | 38.13 | 39.14 | +0.462% | 42,266 | -30.353% |
| 2026-07-02 | 40.30 | 40.98 | 38.69 | 38.96 | -3.325% | 50,208 | -30.031% |
| 2026-07-01 | 39.65 | 40.87 | 39.01 | 40.30 | +1.384% | 63,015 | -32.357% |
| 2026-06-30 | 38.85 | 40.88 | 38.85 | 39.75 | +0.786% | 99,720 | -31.421% |
| 2026-06-29 | 37.19 | 39.77 | 36.96 | 39.44 | +6.537% | 107,366 | -30.882% |
| 2026-06-26 | 37.32 | 38.00 | 36.78 | 37.02 | +0.298% | 155,894 | -26.364% |
| 2026-06-25 | 36.94 | 37.12 | 36.51 | 36.91 | +0.930% | 41,890 | -26.145% |
| 2026-06-24 | 36.21 | 37.21 | 35.77 | 36.57 | +2.122% | 70,483 | -25.458% |
| 2026-06-23 | 34.36 | 35.93 | 34.36 | 35.81 | +4.069% | 105,895 | -23.876% |
| 2026-06-22 | 36.43 | 37.23 | 33.86 | 34.41 | -6.163% | 73,491 | -20.779% |
| 2026-06-18 | 38.20 | 38.54 | 36.54 | 36.67 | -3.449% | 110,872 | -25.661% |
| 2026-06-17 | 37.74 | 38.69 | 37.11 | 37.98 | -0.420% | 131,933 | -28.225% |
| 2026-06-16 | 37.16 | 38.45 | 37.02 | 38.14 | +3.332% | 83,620 | -28.526% |
| 2026-06-15 | 36.59 | 38.25 | 36.59 | 36.91 | +0.764% | 85,932 | -26.145% |
| 2026-06-12 | 37.24 | 37.61 | 36.54 | 36.63 | -1.532% | 68,568 | -25.580% |
| 2026-06-11 | 37.77 | 37.77 | 36.25 | 37.20 | +0.081% | 64,191 | -26.720% |
| 2026-06-10 | 37.13 | 37.74 | 36.19 | 37.17 | +1.198% | 53,641 | -26.661% |
| 2026-06-09 | 36.90 | 37.60 | 36.57 | 36.73 | +1.999% | 31,181 | -25.783% |
| 2026-06-08 | 37.63 | 37.63 | 35.85 | 36.01 | -2.226% | 49,785 | -24.299% |
| 2026-06-05 | 36.95 | 37.95 | 36.74 | 36.83 | -0.459% | 69,360 | -25.984% |
| 2026-06-04 | 36.24 | 37.15 | 35.76 | 37.00 | +4.079% | 60,107 | -26.324% |
| 2026-06-03 | 36.51 | 36.62 | 35.29 | 35.55 | -2.789% | 85,944 | -23.319% |
| 2026-06-02 | 35.23 | 38.94 | 35.23 | 36.57 | +8.004% | 140,222 | -25.458% |
| 2026-06-01 | 34.25 | 34.54 | 33.22 | 33.86 | -1.969% | 83,007 | -19.492% |
| 2026-05-29 | 34.68 | 35.45 | 34.33 | 34.54 | -1.567% | 49,692 | -21.077% |
| 2026-05-28 | 35.15 | 35.67 | 33.65 | 35.09 | -0.312% | 45,244 | -22.314% |
| 2026-05-27 | 35.71 | 37.00 | 35.19 | 35.20 | -1.456% | 130,636 | -22.557% |
| 2026-05-26 | 34.99 | 35.83 | 34.51 | 35.72 | +3.928% | 63,495 | -23.684% |
| 2026-05-22 | 35.61 | 35.61 | 34.29 | 34.37 | -2.024% | 38,107 | -20.687% |
| 2026-05-21 | 34.50 | 35.19 | 33.80 | 35.08 | +1.387% | 58,939 | -22.292% |
| 2026-05-20 | 34.60 | 35.15 | 34.30 | 34.60 | +0.377% | 50,265 | -21.214% |
| 2026-05-19 | 35.22 | 36.50 | 34.42 | 34.47 | -3.256% | 73,322 | -20.917% |
| 2026-05-18 | 35.59 | 37.16 | 34.80 | 35.63 | +0.593% | 77,935 | -23.491% |
| 2026-05-15 | 35.50 | 36.93 | 35.23 | 35.42 | -1.447% | 78,708 | -23.038% |
| 2026-05-14 | 36.68 | 37.27 | 35.87 | 35.94 | -2.996% | 125,485 | -24.151% |
| 2026-05-13 | 36.71 | 37.56 | 36.22 | 37.05 | -0.537% | 62,910 | -26.424% |
| 2026-05-12 | 37.42 | 37.98 | 36.96 | 37.25 | -1.948% | 77,233 | -26.819% |
| 2026-05-11 | 39.50 | 39.50 | 37.46 | 37.99 | -2.364% | 91,758 | -28.244% |
| 2026-05-08 | 38.11 | 39.54 | 37.78 | 38.91 | +1.566% | 83,357 | -29.941% |
| 2026-05-07 | 38.58 | 39.91 | 38.31 | 38.31 | -0.957% | 65,316 | -28.844% |
| 2026-05-06 | 38.84 | 41.34 | 38.32 | 38.68 | -0.155% | 141,133 | -29.524% |
| 2026-05-05 | 42.73 | 44.82 | 36.88 | 38.74 | -18.080% | 280,882 | -29.633% |
| 2026-05-04 | 47.30 | 48.39 | 47.11 | 47.29 | -0.943% | 65,339 | -42.356% |
| 2026-05-01 | 45.72 | 47.88 | 45.72 | 47.74 | +3.760% | 56,558 | -42.899% |
| 2026-04-30 | 45.00 | 46.45 | 45.00 | 46.01 | +0.459% | 55,467 | -40.752% |
| 2026-04-29 | 47.20 | 48.00 | 45.42 | 45.80 | -4.084% | 138,610 | -40.480% |
| 2026-04-28 | 45.97 | 47.78 | 45.10 | 47.75 | +4.099% | 107,091 | -42.911% |
| 2026-04-27 | 46.02 | 46.73 | 45.25 | 45.87 | -0.843% | 91,040 | -40.571% |
| 2026-04-24 | 46.43 | 47.24 | 45.07 | 46.26 | -0.836% | 83,870 | -41.072% |
| 2026-04-23 | 46.77 | 47.23 | 46.50 | 46.65 | +0.107% | 83,676 | -41.565% |
| 2026-04-22 | 45.00 | 46.60 | 44.38 | 46.60 | +4.321% | 61,922 | -41.502% |
| 2026-04-21 | 45.53 | 46.17 | 44.58 | 44.67 | -1.282% | 112,720 | -38.975% |
| 2026-04-20 | 45.23 | 45.93 | 44.94 | 45.25 | -1.266% | 43,408 | -39.757% |
| 2026-04-17 | 44.34 | 46.02 | 44.34 | 45.83 | +4.898% | 76,203 | -40.519% |
| 2026-04-16 | 44.35 | 45.05 | 43.57 | 43.69 | -2.150% | 46,340 | -37.606% |
| 2026-04-15 | 44.08 | 45.20 | 44.08 | 44.65 | +0.699% | 31,529 | -38.947% |
| 2026-04-14 | 43.46 | 44.77 | 43.46 | 44.34 | +2.095% | 39,983 | -38.521% |
| 2026-04-13 | 42.61 | 43.68 | 42.28 | 43.43 | +1.757% | 42,234 | -37.232% |
| 2026-04-10 | 43.12 | 43.12 | 42.32 | 42.68 | -0.882% | 28,191 | -36.129% |
| 2026-04-09 | 42.17 | 43.20 | 41.00 | 43.06 | +1.605% | 52,542 | -36.693% |
| 2026-04-08 | 41.80 | 43.30 | 41.80 | 42.38 | +3.720% | 47,369 | -35.677% |
| 2026-04-07 | 40.43 | 41.63 | 40.43 | 40.86 | -1.017% | 54,210 | -33.284% |
| 2026-04-06 | 39.58 | 41.57 | 39.58 | 41.28 | +4.058% | 52,092 | -33.963% |
| 2026-04-02 | 39.10 | 39.85 | 38.34 | 39.67 | +0.941% | 25,304 | -31.283% |
| 2026-04-01 | 39.42 | 39.71 | 39.22 | 39.30 | +0.076% | 34,532 | -30.636% |
| 2026-03-31 | 38.90 | 39.91 | 38.49 | 39.27 | +1.894% | 45,196 | -30.583% |
| 2026-03-30 | 37.79 | 38.70 | 36.88 | 38.54 | +2.664% | 58,319 | -29.268% |
| 2026-03-27 | 37.95 | 38.12 | 37.05 | 37.54 | -2.061% | 49,919 | -27.384% |
| 2026-03-26 | 38.18 | 38.80 | 38.15 | 38.33 | -0.156% | 45,414 | -28.881% |
| 2026-03-25 | 37.85 | 38.75 | 37.85 | 38.39 | +2.784% | 56,116 | -28.992% |
| 2026-03-24 | 37.64 | 38.12 | 37.08 | 37.35 | -2.251% | 48,776 | -27.015% |
| 2026-03-23 | 37.99 | 38.77 | 37.02 | 38.21 | +3.075% | 45,780 | -28.657% |
| 2026-03-20 | 38.56 | 38.63 | 37.00 | 37.07 | -3.312% | 154,540 | -26.463% |
| 2026-03-19 | 38.00 | 38.78 | 37.81 | 38.34 | -0.286% | 60,882 | -28.899% |
| 2026-03-18 | 38.68 | 40.08 | 38.38 | 38.45 | -2.013% | 83,884 | -29.103% |
| 2026-03-17 | 39.09 | 39.57 | 38.78 | 39.24 | +2.830% | 59,480 | -30.530% |
| 2026-03-16 | 38.39 | 39.20 | 37.97 | 38.16 | +1.086% | 66,562 | -28.564% |
| 2026-03-13 | 38.50 | 39.19 | 37.11 | 37.75 | -0.997% | 66,533 | -27.788% |
| 2026-03-12 | 38.05 | 39.26 | 37.16 | 38.13 | -1.979% | 52,643 | -28.508% |
| 2026-03-11 | 38.71 | 40.18 | 38.17 | 38.90 | -0.866% | 67,445 | -29.923% |
| 2026-03-10 | 39.86 | 40.38 | 38.92 | 39.24 | -0.909% | 76,980 | -30.530% |
| 2026-03-09 | 39.05 | 40.28 | 37.49 | 39.60 | +0.559% | 81,508 | -31.162% |
| 2026-03-06 | 41.25 | 41.26 | 38.55 | 39.38 | -4.695% | 66,599 | -30.777% |
| 2026-03-05 | 40.53 | 41.94 | 40.53 | 41.32 | +0.364% | 54,260 | -34.027% |
| 2026-03-04 | 43.20 | 43.20 | 40.75 | 41.17 | -2.464% | 86,527 | -33.787% |
| 2026-03-03 | 41.53 | 42.95 | 41.53 | 42.21 | -0.799% | 50,165 | -35.418% |
| 2026-03-02 | 41.28 | 42.77 | 41.28 | 42.55 | +1.527% | 48,765 | -35.934% |
| 2026-02-27 | 42.40 | 42.50 | 41.50 | 41.91 | -2.079% | 60,171 | -34.956% |
| 2026-02-26 | 42.74 | 43.59 | 42.32 | 42.80 | +1.063% | 62,482 | -36.308% |
| 2026-02-25 | 40.47 | 42.65 | 40.18 | 42.35 | +4.208% | 59,169 | -35.632% |
| 2026-02-24 | 40.67 | 41.10 | 40.16 | 40.64 | -0.074% | 36,136 | -32.923% |
| 2026-02-23 | 42.30 | 43.06 | 40.46 | 40.67 | -3.511% | 71,546 | -32.973% |
| 2026-02-20 | 42.58 | 42.87 | 41.24 | 42.15 | -1.817% | 78,932 | -35.326% |
| 2026-02-19 | 43.80 | 43.80 | 42.37 | 42.93 | -2.053% | 51,356 | -36.501% |
| 2026-02-18 | 45.28 | 45.52 | 43.37 | 43.83 | -4.301% | 47,616 | -37.805% |
| 2026-02-17 | 46.03 | 47.62 | 45.51 | 45.80 | +0.373% | 51,097 | -40.480% |
| 2026-02-13 | 44.32 | 47.00 | 43.30 | 45.63 | +4.488% | 63,180 | -40.259% |
| 2026-02-12 | 44.85 | 45.19 | 41.40 | 43.67 | +6.124% | 103,510 | -37.577% |
| 2026-02-11 | 41.70 | 41.70 | 40.01 | 41.15 | -1.082% | 78,755 | -33.755% |
| 2026-02-10 | 41.66 | 42.32 | 41.11 | 41.60 | +0.313% | 35,791 | -34.471% |
| 2026-02-09 | 42.29 | 42.54 | 41.27 | 41.47 | -1.893% | 31,317 | -34.266% |
| 2026-02-06 | 42.72 | 43.65 | 42.03 | 42.27 | -0.260% | 62,757 | -35.510% |
| 2026-02-05 | 42.82 | 43.25 | 41.81 | 42.38 | -1.097% | 38,981 | -35.677% |
| 2026-02-04 | 43.48 | 43.73 | 42.46 | 42.85 | -0.256% | 86,519 | -36.383% |
| 2026-02-03 | 44.08 | 45.79 | 42.07 | 42.96 | -3.439% | 73,539 | -36.546% |
| 2026-02-02 | 45.23 | 45.95 | 44.26 | 44.49 | -1.614% | 81,981 | -38.728% |
| 2026-01-30 | 47.54 | 47.60 | 44.46 | 45.22 | -5.752% | 89,485 | -39.717% |
| 2026-01-29 | 47.32 | 48.00 | 46.94 | 47.98 | +1.631% | 56,268 | -43.185% |
| 2026-01-28 | 51.79 | 51.79 | 46.82 | 47.21 | -9.037% | 84,019 | -42.258% |
| 2026-01-27 | 51.20 | 51.99 | 50.87 | 51.90 | +1.387% | 81,037 | -47.476% |
| 2026-01-26 | 51.18 | 51.99 | 50.00 | 51.19 | -0.967% | 63,643 | -46.747% |
| 2026-01-23 | 50.96 | 51.80 | 50.22 | 51.69 | +0.623% | 65,547 | -47.263% |
| 2026-01-22 | 51.27 | 52.44 | 50.76 | 51.37 | +1.082% | 43,134 | -46.934% |
| 2026-01-21 | 50.72 | 51.76 | 50.28 | 50.82 | +0.276% | 50,163 | -46.360% |
| 2026-01-20 | 52.00 | 52.02 | 50.17 | 50.68 | -3.797% | 60,340 | -46.212% |
| 2026-01-16 | 53.16 | 54.10 | 52.36 | 52.68 | -1.256% | 65,051 | -48.254% |
| 2026-01-15 | 51.33 | 54.10 | 51.33 | 53.35 | +3.854% | 121,361 | -48.903% |
| 2026-01-14 | 50.54 | 52.10 | 50.54 | 51.37 | +0.824% | 78,640 | -46.934% |
| 2026-01-13 | 51.03 | 52.10 | 50.77 | 50.95 | -0.972% | 98,336 | -46.497% |
| 2026-01-12 | 49.47 | 52.06 | 49.09 | 51.45 | +2.941% | 93,231 | -47.017% |
| 2026-01-09 | 46.80 | 51.00 | 46.75 | 49.98 | +6.658% | 468,670 | -45.458% |
| 2026-01-08 | 45.61 | 47.10 | 44.42 | 46.86 | +2.181% | 172,375 | -41.827% |
| 2026-01-07 | 44.70 | 46.00 | 43.85 | 45.86 | +3.335% | 52,341 | -40.558% |
| 2026-01-06 | 43.98 | 45.62 | 42.00 | 44.38 | +0.407% | 57,948 | -38.576% |
| 2026-01-05 | 44.28 | 45.74 | 44.13 | 44.20 | +0.159% | 65,168 | -38.326% |
| 2026-01-02 | 45.71 | 45.71 | 43.84 | 44.13 | -3.625% | 30,529 | -38.228% |
| 2025-12-31 | 46.00 | 46.47 | 45.30 | 45.79 | -0.153% | 38,644 | -40.467% |
| 2025-12-30 | 42.91 | 46.30 | 42.91 | 45.86 | +2.848% | 70,203 | -40.558% |
| 2025-12-29 | 42.73 | 44.83 | 42.73 | 44.59 | +0.905% | 49,430 | -38.865% |
| 2025-12-26 | 44.26 | 44.84 | 43.26 | 44.19 | +0.960% | 36,104 | -38.312% |
| 2025-12-24 | 43.51 | 44.09 | 43.30 | 43.77 | -0.296% | 15,337 | -37.720% |
| 2025-12-23 | 43.99 | 44.27 | 43.80 | 43.90 | -0.159% | 24,380 | -37.904% |
| 2025-12-22 | 44.43 | 45.08 | 43.60 | 43.97 | -1.235% | 42,442 | -38.003% |
| 2025-12-19 | 45.30 | 45.80 | 44.52 | 44.52 | -2.046% | 52,359 | -38.769% |
| 2025-12-18 | 45.10 | 45.62 | 44.80 | 45.45 | +1.338% | 74,600 | -40.022% |
| 2025-12-17 | 44.85 | 45.05 | 44.42 | 44.85 | +0.673% | 53,936 | -39.220% |
| 2025-12-16 | 45.10 | 45.10 | 44.26 | 44.55 | -0.757% | 38,703 | -38.810% |
| 2025-12-15 | 44.81 | 45.10 | 43.99 | 44.89 | +0.695% | 22,261 | -39.274% |
| 2025-12-12 | 44.64 | 45.01 | 44.33 | 44.58 | +0.112% | 30,377 | -38.852% |
| 2025-12-11 | 43.80 | 44.69 | 43.31 | 44.53 | +1.412% | 30,160 | -38.783% |
| 2025-12-10 | 43.40 | 44.35 | 43.20 | 43.91 | +1.738% | 47,775 | -37.918% |
| 2025-12-09 | 41.48 | 43.69 | 41.48 | 43.16 | +0.279% | 28,323 | -36.840% |
| 2025-12-08 | 43.20 | 43.93 | 42.77 | 43.04 | -1.352% | 37,463 | -36.664% |
| 2025-12-05 | 43.82 | 44.59 | 43.37 | 43.63 | +0.069% | 30,387 | -37.520% |
| 2025-12-04 | 44.12 | 44.30 | 43.41 | 43.60 | -2.198% | 22,114 | -37.477% |
| 2025-12-03 | 44.00 | 44.90 | 43.65 | 44.58 | +1.874% | 26,485 | -38.852% |
| 2025-12-02 | 44.37 | 44.81 | 43.58 | 43.76 | -2.430% | 23,976 | -37.706% |
| 2025-12-01 | 43.67 | 45.16 | 43.67 | 44.85 | +0.673% | 40,994 | -39.220% |
| 2025-11-28 | 44.39 | 44.86 | 44.00 | 44.55 | +0.112% | 22,812 | -38.810% |
| 2025-11-26 | 44.52 | 44.89 | 44.20 | 44.50 | +0.429% | 37,228 | -38.742% |
| 2025-11-25 | 43.29 | 44.55 | 43.29 | 44.31 | +3.625% | 40,453 | -38.479% |
| 2025-11-24 | 42.86 | 43.98 | 42.66 | 42.76 | -1.701% | 22,546 | -36.249% |
| 2025-11-21 | 42.91 | 43.87 | 42.44 | 43.50 | +2.209% | 44,157 | -37.333% |
| 2025-11-20 | 43.70 | 44.35 | 42.44 | 42.56 | -1.913% | 52,517 | -35.949% |
| 2025-11-19 | 41.76 | 44.08 | 41.01 | 43.39 | +8.124% | 136,211 | -37.174% |
| 2025-11-18 | 41.77 | 41.77 | 39.95 | 40.13 | -3.161% | 27,098 | -32.071% |
| 2025-11-17 | 43.24 | 43.48 | 41.20 | 41.44 | -4.074% | 36,275 | -34.218% |
| 2025-11-14 | 42.09 | 43.30 | 42.09 | 43.20 | +0.935% | 32,572 | -36.898% |
| 2025-11-13 | 41.55 | 42.85 | 41.27 | 42.80 | +1.542% | 37,053 | -36.308% |
| 2025-11-12 | 41.05 | 42.19 | 41.05 | 42.15 | +1.885% | 30,257 | -35.326% |
| 2025-11-11 | 40.33 | 41.51 | 39.97 | 41.37 | +1.821% | 25,445 | -34.107% |
| 2025-11-10 | 39.10 | 42.00 | 39.10 | 40.63 | +5.945% | 38,700 | -32.907% |
| 2025-11-07 | 38.50 | 39.20 | 37.74 | 38.35 | -0.415% | 41,874 | -28.918% |
| 2025-11-06 | 40.47 | 43.10 | 38.02 | 38.51 | -2.875% | 86,876 | -29.213% |
| 2025-11-05 | 38.75 | 39.97 | 38.75 | 39.65 | +1.510% | 42,882 | -31.248% |
| 2025-11-04 | 38.26 | 39.20 | 38.26 | 39.06 | +1.851% | 37,702 | -30.210% |
| 2025-11-03 | 37.56 | 38.57 | 37.48 | 38.35 | +2.349% | 33,299 | -28.918% |
| 2025-10-31 | 36.46 | 37.81 | 35.69 | 37.47 | +1.655% | 19,223 | -27.248% |
| 2025-10-30 | 37.37 | 37.77 | 36.62 | 36.86 | -1.523% | 23,458 | -26.044% |
| 2025-10-29 | 38.25 | 38.84 | 37.00 | 37.43 | -1.292% | 23,935 | -27.171% |
| 2025-10-28 | 38.04 | 38.16 | 37.60 | 37.92 | -0.837% | 17,847 | -28.112% |
| 2025-10-27 | 38.86 | 39.24 | 37.97 | 38.24 | -1.545% | 14,378 | -28.713% |
| 2025-10-24 | 38.42 | 39.93 | 38.42 | 38.84 | +1.516% | 20,036 | -29.815% |
| 2025-10-23 | 37.64 | 38.29 | 37.44 | 38.26 | +0.684% | 44,634 | -28.751% |
| 2025-10-22 | 37.61 | 38.24 | 37.61 | 38.00 | +1.091% | 23,776 | -28.263% |
| 2025-10-21 | 37.34 | 38.31 | 37.30 | 37.59 | +0.080% | 19,412 | -27.481% |
| 2025-10-20 | 36.05 | 37.66 | 36.05 | 37.56 | +4.741% | 28,626 | -27.423% |
| 2025-10-17 | 36.73 | 36.89 | 35.77 | 35.86 | -1.968% | 25,551 | -23.982% |
| 2025-10-16 | 37.96 | 37.96 | 35.50 | 36.58 | -3.508% | 25,999 | -25.478% |
| 2025-10-15 | 38.09 | 39.14 | 37.71 | 37.91 | 0.000% | 25,364 | -28.093% |
| 2025-10-14 | 35.91 | 38.14 | 35.91 | 37.91 | +4.120% | 31,269 | -28.093% |
| 2025-10-13 | 36.08 | 36.55 | 35.72 | 36.41 | +1.846% | 29,513 | -25.130% |
| 2025-10-10 | 36.32 | 36.76 | 35.64 | 35.75 | -1.407% | 39,640 | -23.748% |
| 2025-10-09 | 37.42 | 37.42 | 35.47 | 36.26 | -2.814% | 42,402 | -24.821% |
| 2025-10-08 | 36.97 | 37.34 | 36.76 | 37.31 | +1.551% | 31,227 | -26.936% |
| 2025-10-07 | 37.22 | 37.72 | 36.60 | 36.74 | -1.210% | 24,210 | -25.803% |
| 2025-10-06 | 37.74 | 38.30 | 37.15 | 37.19 | -1.951% | 29,396 | -26.701% |
| 2025-10-03 | 38.25 | 38.83 | 37.66 | 37.93 | +0.158% | 30,955 | -28.131% |
| 2025-10-02 | 39.30 | 39.30 | 37.60 | 37.87 | -3.417% | 34,427 | -28.017% |
| 2025-10-01 | 39.52 | 39.52 | 38.85 | 39.21 | -1.877% | 23,470 | -30.477% |
| 2025-09-30 | 40.27 | 40.27 | 39.37 | 39.96 | -0.917% | 32,661 | -31.782% |
| 2025-09-29 | 41.51 | 41.51 | 40.26 | 40.33 | -1.586% | 22,066 | -32.408% |
| 2025-09-26 | 40.68 | 41.30 | 40.60 | 40.98 | +0.861% | 36,379 | -33.480% |
| 2025-09-25 | 41.27 | 41.51 | 40.29 | 40.63 | -1.216% | 24,046 | -32.907% |
| 2025-09-24 | 42.02 | 42.02 | 40.90 | 41.13 | -1.603% | 33,345 | -33.722% |
| 2025-09-23 | 41.91 | 42.10 | 41.24 | 41.80 | -0.595% | 39,830 | -34.785% |
| 2025-09-22 | 43.00 | 43.25 | 41.79 | 42.05 | -2.004% | 49,196 | -35.172% |
| 2025-09-19 | 43.97 | 44.28 | 42.49 | 42.91 | -2.455% | 63,443 | -36.472% |
| 2025-09-18 | 44.10 | 44.10 | 43.05 | 43.99 | +0.205% | 37,290 | -38.031% |
| 2025-09-17 | 42.67 | 45.18 | 42.44 | 43.90 | +2.858% | 60,278 | -37.904% |
| 2025-09-16 | 43.96 | 44.27 | 41.50 | 42.68 | -3.132% | 95,602 | -36.129% |
| 2025-09-15 | 45.82 | 45.82 | 44.06 | 44.06 | -3.229% | 35,930 | -38.130% |
| 2025-09-12 | 45.04 | 45.83 | 44.96 | 45.53 | +0.198% | 30,925 | -40.127% |
| 2025-09-11 | 43.74 | 45.66 | 43.74 | 45.44 | +3.934% | 48,224 | -40.009% |
| 2025-09-10 | 43.80 | 45.50 | 43.49 | 43.72 | +0.529% | 57,329 | -37.649% |
| 2025-09-09 | 43.00 | 43.56 | 42.72 | 43.49 | +0.254% | 37,373 | -37.319% |
| 2025-09-08 | 42.36 | 43.72 | 42.00 | 43.38 | +2.602% | 54,506 | -37.160% |
| 2025-09-05 | 42.71 | 43.26 | 41.92 | 42.28 | -0.774% | 53,029 | -35.525% |
| 2025-09-04 | 42.27 | 42.76 | 41.74 | 42.61 | +1.308% | 42,844 | -36.024% |
| 2025-09-03 | 41.64 | 42.87 | 41.20 | 42.06 | +1.057% | 53,803 | -35.188% |
| 2025-09-02 | 41.13 | 42.02 | 41.12 | 41.62 | +0.604% | 72,519 | -34.503% |
| 2025-08-29 | 42.46 | 42.46 | 40.92 | 41.37 | -1.804% | 68,821 | -34.107% |
| 2025-08-28 | 42.55 | 42.55 | 40.50 | 42.13 | -0.190% | 95,063 | -35.296% |
| 2025-08-27 | 42.18 | 43.00 | 41.88 | 42.21 | -0.401% | 35,707 | -35.418% |
| 2025-08-26 | 40.89 | 42.98 | 40.67 | 42.38 | +2.939% | 62,957 | -35.677% |
| 2025-08-25 | 41.62 | 41.62 | 40.95 | 41.17 | -0.747% | 26,579 | -33.787% |
| 2025-08-22 | 40.06 | 41.60 | 39.85 | 41.48 | +4.721% | 64,821 | -34.282% |
| 2025-08-21 | 39.78 | 40.38 | 39.40 | 39.61 | -1.419% | 23,422 | -31.179% |
| 2025-08-20 | 40.15 | 40.37 | 39.51 | 40.18 | +0.375% | 30,762 | -32.155% |
| 2025-08-19 | 39.31 | 40.07 | 39.24 | 40.03 | +1.060% | 33,055 | -31.901% |
| 2025-08-18 | 39.84 | 40.57 | 39.08 | 39.61 | -0.801% | 37,543 | -31.179% |
| 2025-08-15 | 41.64 | 41.64 | 39.84 | 39.93 | -3.783% | 66,678 | -31.731% |
| 2025-08-14 | 41.27 | 41.62 | 40.72 | 41.50 | +0.314% | 45,457 | -34.313% |
| 2025-08-13 | 40.47 | 41.85 | 39.44 | 41.37 | +2.732% | 58,222 | -34.107% |
| 2025-08-12 | 39.44 | 40.49 | 38.85 | 40.27 | +3.045% | 66,322 | -32.307% |
| 2025-08-11 | 38.34 | 39.70 | 38.34 | 39.08 | +1.904% | 54,759 | -30.246% |
| 2025-08-08 | 39.01 | 39.82 | 38.01 | 38.35 | -0.879% | 44,485 | -28.918% |
| 2025-08-07 | 40.25 | 40.25 | 38.68 | 38.69 | -3.081% | 68,445 | -29.543% |
| 2025-08-06 | 39.99 | 41.92 | 38.55 | 39.92 | +2.860% | 109,291 | -31.713% |
| 2025-08-05 | 38.80 | 39.24 | 36.95 | 38.81 | +3.411% | 52,841 | -29.760% |
| 2025-08-04 | 36.67 | 38.36 | 36.10 | 37.53 | +0.914% | 54,543 | -27.365% |
| 2025-08-01 | 37.19 | 37.97 | 36.01 | 37.19 | -1.405% | 47,273 | -26.701% |
| 2025-07-31 | 37.48 | 38.49 | 37.25 | 37.72 | -0.027% | 35,132 | -27.731% |
| 2025-07-30 | 38.34 | 39.00 | 37.45 | 37.73 | -1.591% | 29,466 | -27.750% |
| 2025-07-29 | 38.65 | 38.70 | 37.77 | 38.34 | -0.026% | 29,498 | -28.899% |
| 2025-07-28 | 38.39 | 38.55 | 37.83 | 38.35 | -0.130% | 34,568 | -28.918% |
| 2025-07-25 | 38.47 | 38.55 | 37.35 | 38.40 | -0.260% | 30,484 | -29.010% |
| 2025-07-24 | 38.32 | 38.96 | 37.84 | 38.50 | +0.313% | 49,184 | -29.195% |
| 2025-07-23 | 37.46 | 39.44 | 37.05 | 38.38 | +3.311% | 160,894 | -28.973% |
| 2025-07-22 | 36.83 | 37.50 | 36.49 | 37.15 | +1.364% | 35,312 | -26.622% |
| 2025-07-21 | 36.56 | 37.63 | 36.35 | 36.65 | +0.328% | 22,191 | -25.621% |
| 2025-07-18 | 37.54 | 37.61 | 36.25 | 36.53 | -2.195% | 26,378 | -25.376% |
| 2025-07-17 | 36.75 | 37.46 | 36.35 | 37.35 | +1.247% | 28,089 | -27.015% |
| 2025-07-16 | 36.83 | 36.98 | 35.93 | 36.89 | +0.573% | 62,118 | -26.105% |
| 2025-07-15 | 37.43 | 37.82 | 36.35 | 36.68 | -1.978% | 34,371 | -25.682% |
| 2025-07-14 | 36.76 | 37.63 | 36.51 | 37.42 | +0.971% | 24,910 | -27.151% |
| 2025-07-11 | 39.15 | 39.15 | 36.81 | 37.06 | -5.628% | 47,211 | -26.444% |
| 2025-07-10 | 39.15 | 39.49 | 38.52 | 39.27 | +0.718% | 28,690 | -30.583% |
| 2025-07-09 | 38.70 | 38.99 | 38.23 | 38.99 | +1.722% | 48,106 | -30.085% |
| 2025-07-08 | 37.95 | 38.99 | 37.80 | 38.33 | +1.563% | 50,726 | -28.881% |
| 2025-07-07 | 38.59 | 38.98 | 37.23 | 37.74 | -2.405% | 73,771 | -27.769% |
| 2025-07-03 | 38.64 | 39.15 | 38.30 | 38.67 | +0.992% | 24,844 | -29.506% |
| 2025-07-02 | 38.52 | 39.14 | 38.16 | 38.29 | -0.390% | 33,745 | -28.806% |
| 2025-07-01 | 38.00 | 38.79 | 37.20 | 38.44 | +0.707% | 42,608 | -29.084% |
| 2025-06-30 | 37.57 | 38.21 | 37.57 | 38.17 | +1.597% | 27,273 | -28.583% |
| 2025-06-27 | 37.63 | 38.07 | 37.04 | 37.57 | +0.294% | 92,129 | -27.442% |
| 2025-06-26 | 36.40 | 37.56 | 36.40 | 37.46 | +2.238% | 36,083 | -27.229% |
| 2025-06-25 | 37.41 | 37.41 | 36.27 | 36.64 | -1.664% | 59,703 | -25.600% |
| 2025-06-24 | 37.66 | 37.99 | 37.12 | 37.26 | -0.983% | 27,527 | -26.838% |
| 2025-06-23 | 37.40 | 37.75 | 36.57 | 37.63 | +0.507% | 38,912 | -27.558% |
| 2025-06-20 | 37.78 | 38.00 | 36.64 | 37.44 | +0.107% | 55,545 | -27.190% |
| 2025-06-18 | 36.56 | 38.00 | 36.51 | 37.40 | +2.747% | 38,066 | -27.112% |
| 2025-06-17 | 36.75 | 37.86 | 36.10 | 36.40 | -1.275% | 25,466 | -25.110% |
| 2025-06-16 | 37.94 | 38.50 | 36.62 | 36.87 | -1.994% | 41,340 | -26.065% |
| 2025-06-13 | 38.22 | 38.22 | 37.11 | 37.62 | -3.041% | 30,943 | -27.539% |
| 2025-06-12 | 38.71 | 38.97 | 37.31 | 38.80 | -0.436% | 21,803 | -29.742% |
| 2025-06-11 | 37.89 | 39.89 | 37.89 | 38.97 | +2.526% | 41,860 | -30.049% |
| 2025-06-10 | 37.30 | 38.01 | 37.04 | 38.01 | +1.986% | 48,117 | -28.282% |
| 2025-06-09 | 37.59 | 37.75 | 36.91 | 37.27 | -0.027% | 30,645 | -26.858% |
| 2025-06-06 | 37.11 | 37.60 | 36.97 | 37.28 | +0.621% | 22,326 | -26.878% |
| 2025-06-05 | 37.07 | 37.65 | 36.48 | 37.05 | -0.242% | 35,891 | -26.424% |
| 2025-06-04 | 37.55 | 37.75 | 36.79 | 37.14 | -1.642% | 29,327 | -26.602% |
| 2025-06-03 | 37.09 | 38.10 | 37.01 | 37.76 | +2.026% | 51,380 | -27.807% |
| 2025-06-02 | 37.00 | 38.15 | 36.94 | 37.01 | -0.135% | 56,487 | -26.344% |
| 2025-05-30 | 37.84 | 38.06 | 36.77 | 37.06 | -2.061% | 45,359 | -26.444% |
| 2025-05-29 | 38.06 | 38.77 | 37.27 | 37.84 | -0.578% | 27,820 | -27.960% |
| 2025-05-28 | 38.56 | 38.85 | 37.98 | 38.06 | -0.989% | 38,938 | -28.376% |
| 2025-05-27 | 36.48 | 38.95 | 36.33 | 38.44 | +6.659% | 58,585 | -29.084% |
| 2025-05-23 | 36.07 | 37.78 | 35.80 | 36.04 | -2.304% | 64,506 | -24.362% |
| 2025-05-22 | 37.65 | 39.63 | 36.72 | 36.89 | -2.019% | 24,811 | -26.105% |
| 2025-05-21 | 39.14 | 39.50 | 37.03 | 37.65 | -4.900% | 37,925 | -27.596% |
| 2025-05-20 | 37.94 | 40.36 | 37.81 | 39.59 | +4.349% | 50,200 | -31.144% |
| 2025-05-19 | 38.05 | 38.70 | 37.75 | 37.94 | -0.655% | 38,911 | -28.150% |
| 2025-05-16 | 38.65 | 39.13 | 37.61 | 38.19 | -1.369% | 26,752 | -28.620% |
| 2025-05-15 | 39.24 | 39.71 | 38.62 | 38.72 | -1.149% | 44,942 | -29.597% |
| 2025-05-14 | 38.37 | 39.35 | 37.95 | 39.17 | +1.740% | 70,651 | -30.406% |
| 2025-05-13 | 39.02 | 39.49 | 38.44 | 38.50 | -0.491% | 38,208 | -29.195% |
| 2025-05-12 | 38.18 | 39.18 | 38.14 | 38.69 | +2.246% | 52,701 | -29.543% |
| 2025-05-09 | 38.20 | 38.20 | 37.30 | 37.84 | +0.799% | 29,164 | -27.960% |
| 2025-05-08 | 37.38 | 38.62 | 37.30 | 37.54 | +1.268% | 31,987 | -27.384% |
| 2025-05-07 | 37.57 | 37.78 | 36.83 | 37.07 | -0.510% | 64,153 | -26.463% |
| 2025-05-06 | 36.90 | 37.72 | 36.20 | 37.26 | -0.507% | 43,354 | -26.838% |
| 2025-05-05 | 36.94 | 38.47 | 36.50 | 37.45 | +1.244% | 83,414 | -27.210% |
| 2025-05-02 | 37.37 | 37.40 | 35.66 | 36.99 | -0.350% | 39,259 | -26.304% |
| 2025-05-01 | 37.19 | 38.97 | 36.08 | 37.12 | -1.040% | 71,412 | -26.562% |
| 2025-04-30 | 37.00 | 39.44 | 35.45 | 37.51 | +5.573% | 90,080 | -27.326% |
| 2025-04-29 | 33.78 | 35.53 | 33.58 | 35.53 | +3.465% | 35,820 | -23.276% |
| 2025-04-28 | 32.94 | 34.56 | 32.91 | 34.34 | +3.872% | 49,077 | -20.617% |
| 2025-04-25 | 32.76 | 33.31 | 32.20 | 33.06 | +0.182% | 21,701 | -17.544% |
| 2025-04-24 | 31.44 | 33.30 | 31.07 | 33.00 | +4.298% | 32,998 | -17.394% |
| 2025-04-23 | 31.19 | 32.95 | 31.03 | 31.64 | +3.840% | 33,008 | -13.843% |
| 2025-04-22 | 30.00 | 31.05 | 29.27 | 30.47 | +3.816% | 43,677 | -10.535% |
| 2025-04-21 | 29.70 | 29.70 | 28.80 | 29.35 | -2.264% | 20,678 | -7.121% |
| 2025-04-17 | 29.42 | 30.20 | 29.42 | 30.03 | +2.597% | 41,924 | -9.224% |
| 2025-04-16 | 29.13 | 29.72 | 28.83 | 29.27 | -1.148% | 16,521 | -6.867% |
| 2025-04-15 | 29.94 | 30.27 | 29.32 | 29.61 | -0.837% | 21,314 | -7.937% |
| 2025-04-14 | 28.24 | 30.26 | 28.24 | 29.86 | 0.000% | 39,603 | -8.707% |