RNGR
Ranger Energy Services, Inc.
stockNYSE
Market OpenOct 5, 2026 3:59:21 PM EDT
15.99USD+2.107%(+0.33)119,040
15.97Bid16.10Ask0.13SpreadRNGR Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.69 | 16.16 | 15.69 | 15.99 | +2.107% | 119,040 | 0.000% |
| 2026-10-02 | 15.41 | 15.77 | 15.33 | 15.66 | +1.622% | 105,527 | +2.107% |
| 2026-10-01 | 15.14 | 15.42 | 15.04 | 15.41 | +1.448% | 202,519 | +3.764% |
| 2026-09-30 | 15.12 | 15.26 | 14.99 | 15.19 | +0.997% | 147,973 | +5.267% |
| 2026-09-29 | 15.20 | 15.24 | 14.97 | 15.04 | -1.442% | 165,473 | +6.316% |
| 2026-09-28 | 15.72 | 15.72 | 15.21 | 15.26 | -1.612% | 178,481 | +4.784% |
| 2026-09-25 | 15.42 | 15.73 | 15.42 | 15.51 | +0.323% | 89,254 | +3.095% |
| 2026-09-24 | 15.81 | 15.83 | 15.43 | 15.46 | -1.214% | 155,385 | +3.428% |
| 2026-09-23 | 15.53 | 15.95 | 15.53 | 15.65 | +0.773% | 169,128 | +2.173% |
| 2026-09-22 | 15.47 | 15.78 | 15.24 | 15.53 | -0.893% | 151,199 | +2.962% |
| 2026-09-21 | 16.16 | 16.36 | 15.66 | 15.67 | -3.629% | 132,191 | +2.042% |
| 2026-09-18 | 16.40 | 16.50 | 16.07 | 16.26 | -1.514% | 406,313 | -1.661% |
| 2026-09-17 | 16.56 | 16.87 | 16.27 | 16.51 | +0.304% | 101,662 | -3.150% |
| 2026-09-16 | 16.89 | 17.51 | 16.22 | 16.46 | -2.315% | 110,104 | -2.855% |
| 2026-09-15 | 16.69 | 16.96 | 16.51 | 16.85 | +1.751% | 114,194 | -5.104% |
| 2026-09-14 | 17.22 | 17.22 | 16.47 | 16.56 | -4.553% | 122,617 | -3.442% |
| 2026-09-11 | 17.06 | 17.35 | 16.86 | 17.35 | +1.462% | 107,132 | -7.839% |
| 2026-09-10 | 17.30 | 17.30 | 16.70 | 17.10 | -0.639% | 120,585 | -6.491% |
| 2026-09-09 | 17.25 | 17.34 | 16.98 | 17.21 | +1.714% | 129,104 | -7.089% |
| 2026-09-08 | 16.95 | 17.63 | 16.91 | 16.92 | +0.834% | 172,406 | -5.496% |
| 2026-09-04 | 16.88 | 17.22 | 16.52 | 16.78 | -0.827% | 101,529 | -4.708% |
| 2026-09-03 | 17.21 | 17.37 | 16.88 | 16.92 | -1.053% | 127,048 | -5.496% |
| 2026-09-02 | 16.77 | 17.25 | 16.77 | 17.10 | +0.885% | 487,430 | -6.491% |
| 2026-09-01 | 16.70 | 17.25 | 16.39 | 16.95 | +1.497% | 299,917 | -5.664% |
| 2026-08-31 | 17.07 | 17.53 | 16.62 | 16.70 | +0.906% | 256,084 | -4.251% |
| 2026-08-28 | 16.37 | 16.62 | 16.20 | 16.55 | +1.100% | 121,362 | -3.384% |
| 2026-08-27 | 15.78 | 16.56 | 15.59 | 16.37 | +3.673% | 144,543 | -2.321% |
| 2026-08-26 | 15.90 | 15.94 | 15.40 | 15.79 | -1.374% | 174,754 | +1.267% |
| 2026-08-25 | 15.98 | 16.18 | 15.89 | 16.01 | 0.000% | 156,802 | -0.125% |
| 2026-08-24 | 17.07 | 17.07 | 16.01 | 16.01 | -6.538% | 237,837 | -0.125% |
| 2026-08-21 | 17.50 | 17.64 | 17.00 | 17.13 | -1.552% | 280,552 | -6.655% |
| 2026-08-20 | 17.61 | 17.66 | 17.05 | 17.40 | -0.628% | 156,937 | -8.103% |
| 2026-08-19 | 17.80 | 17.95 | 17.34 | 17.51 | -0.228% | 154,663 | -8.681% |
| 2026-08-18 | 17.50 | 17.74 | 17.35 | 17.55 | -0.567% | 145,859 | -8.889% |
| 2026-08-17 | 17.56 | 17.70 | 17.35 | 17.65 | +1.495% | 135,396 | -9.405% |
| 2026-08-14 | 17.22 | 17.68 | 17.22 | 17.39 | +0.404% | 118,425 | -8.051% |
| 2026-08-13 | 17.21 | 17.34 | 17.12 | 17.32 | +0.174% | 126,835 | -7.679% |
| 2026-08-12 | 17.20 | 17.35 | 16.87 | 17.29 | +0.993% | 169,657 | -7.519% |
| 2026-08-11 | 16.59 | 17.17 | 16.59 | 17.12 | +3.257% | 137,491 | -6.600% |
| 2026-08-10 | 16.26 | 16.72 | 16.26 | 16.58 | +2.981% | 144,972 | -3.559% |
| 2026-08-07 | 16.02 | 16.41 | 15.97 | 16.10 | +0.374% | 128,977 | -0.683% |
| 2026-08-06 | 15.93 | 16.39 | 15.79 | 16.04 | +1.263% | 768,555 | -0.312% |
| 2026-08-05 | 16.00 | 16.02 | 15.66 | 15.84 | -1.000% | 317,521 | +0.947% |
| 2026-08-04 | 16.00 | 16.15 | 15.87 | 16.00 | -1.295% | 325,355 | -0.062% |
| 2026-08-03 | 15.93 | 16.27 | 15.67 | 16.21 | +0.997% | 292,770 | -1.357% |
| 2026-07-31 | 15.55 | 16.27 | 15.38 | 16.05 | +3.348% | 235,893 | -0.374% |
| 2026-07-30 | 15.19 | 15.56 | 15.19 | 15.53 | +2.576% | 180,739 | +2.962% |
| 2026-07-29 | 15.21 | 15.61 | 14.73 | 15.14 | +4.198% | 279,113 | +5.614% |
| 2026-07-28 | 15.25 | 15.37 | 14.47 | 14.53 | -6.076% | 454,225 | +10.048% |
| 2026-07-27 | 15.60 | 16.04 | 15.41 | 15.47 | -1.528% | 232,667 | +3.361% |
| 2026-07-24 | 16.18 | 16.25 | 15.69 | 15.71 | -2.057% | 253,523 | +1.782% |
| 2026-07-23 | 16.34 | 16.50 | 15.95 | 16.04 | -1.535% | 152,022 | -0.312% |
| 2026-07-22 | 16.20 | 16.43 | 16.20 | 16.29 | +0.618% | 172,514 | -1.842% |
| 2026-07-21 | 15.62 | 16.22 | 15.46 | 16.19 | +3.982% | 185,239 | -1.235% |
| 2026-07-20 | 15.54 | 15.90 | 15.52 | 15.57 | -0.256% | 143,653 | +2.697% |
| 2026-07-17 | 15.66 | 15.84 | 15.54 | 15.61 | -0.256% | 129,166 | +2.434% |
| 2026-07-16 | 16.04 | 16.17 | 15.56 | 15.65 | -3.455% | 134,944 | +2.173% |
| 2026-07-15 | 16.15 | 16.40 | 15.83 | 16.21 | +0.621% | 179,071 | -1.357% |
| 2026-07-14 | 16.15 | 16.31 | 15.95 | 16.11 | +0.249% | 402,925 | -0.745% |
| 2026-07-13 | 16.25 | 16.54 | 16.05 | 16.07 | -0.124% | 349,269 | -0.498% |
| 2026-07-10 | 15.74 | 16.16 | 15.74 | 16.09 | +2.224% | 159,129 | -0.622% |
| 2026-07-09 | 15.86 | 15.88 | 15.61 | 15.74 | -1.748% | 141,022 | +1.588% |
| 2026-07-08 | 15.83 | 16.29 | 15.72 | 16.02 | +2.692% | 240,390 | -0.187% |
| 2026-07-07 | 15.51 | 15.71 | 15.40 | 15.60 | +1.629% | 186,252 | +2.500% |
| 2026-07-06 | 15.46 | 15.88 | 15.30 | 15.35 | -0.454% | 186,128 | +4.169% |
| 2026-07-02 | 16.00 | 16.02 | 15.38 | 15.42 | -2.219% | 188,507 | +3.696% |
| 2026-07-01 | 15.94 | 16.19 | 15.63 | 15.77 | -1.499% | 247,659 | +1.395% |
| 2026-06-30 | 15.88 | 16.14 | 15.79 | 16.01 | +1.845% | 219,490 | -0.125% |
| 2026-06-29 | 15.84 | 16.00 | 15.66 | 15.72 | -0.254% | 150,320 | +1.718% |
| 2026-06-26 | 15.48 | 15.77 | 15.42 | 15.76 | +1.090% | 292,706 | +1.459% |
| 2026-06-25 | 15.28 | 15.62 | 14.94 | 15.59 | +2.769% | 181,551 | +2.566% |
| 2026-06-24 | 15.25 | 15.45 | 14.95 | 15.17 | -2.066% | 240,387 | +5.405% |
| 2026-06-23 | 15.44 | 15.83 | 15.44 | 15.49 | -0.769% | 373,272 | +3.228% |
| 2026-06-22 | 15.23 | 15.67 | 15.15 | 15.61 | +2.160% | 178,626 | +2.434% |
| 2026-06-18 | 15.10 | 15.31 | 14.72 | 15.28 | +0.725% | 257,662 | +4.647% |
| 2026-06-17 | 15.27 | 15.50 | 15.00 | 15.17 | +0.132% | 255,432 | +5.405% |
| 2026-06-16 | 15.55 | 15.71 | 15.13 | 15.15 | -2.760% | 154,905 | +5.545% |
| 2026-06-15 | 15.57 | 15.88 | 15.44 | 15.58 | -1.703% | 123,671 | +2.632% |
| 2026-06-12 | 15.96 | 16.29 | 15.78 | 15.85 | +0.063% | 159,336 | +0.883% |
| 2026-06-11 | 15.96 | 16.20 | 15.82 | 15.84 | +0.571% | 136,599 | +0.947% |
| 2026-06-10 | 15.77 | 15.94 | 15.68 | 15.75 | +0.639% | 118,088 | +1.524% |
| 2026-06-09 | 16.03 | 16.40 | 15.54 | 15.65 | -2.371% | 127,060 | +2.173% |
| 2026-06-08 | 15.65 | 16.24 | 15.64 | 16.03 | +3.889% | 123,781 | -0.250% |
| 2026-06-05 | 16.26 | 16.49 | 15.35 | 15.43 | -5.627% | 138,790 | +3.629% |
| 2026-06-04 | 15.86 | 16.42 | 15.84 | 16.35 | +2.379% | 190,428 | -2.202% |
| 2026-06-03 | 16.09 | 16.18 | 15.92 | 15.97 | -1.298% | 136,238 | +0.125% |
| 2026-06-02 | 15.62 | 16.39 | 15.62 | 16.18 | +4.387% | 308,395 | -1.174% |
| 2026-06-01 | 15.53 | 15.70 | 15.25 | 15.50 | +0.259% | 238,706 | +3.161% |
| 2026-05-29 | 15.14 | 15.50 | 15.11 | 15.46 | +2.046% | 197,370 | +3.428% |
| 2026-05-28 | 15.42 | 15.69 | 15.10 | 15.15 | -0.656% | 238,915 | +5.545% |
| 2026-05-27 | 16.16 | 16.16 | 15.17 | 15.25 | -6.154% | 323,636 | +4.852% |
| 2026-05-26 | 16.26 | 16.64 | 16.15 | 16.25 | +0.247% | 204,978 | -1.600% |
| 2026-05-22 | 16.36 | 16.70 | 16.06 | 16.21 | -0.735% | 218,452 | -1.357% |
| 2026-05-21 | 16.52 | 16.52 | 16.07 | 16.33 | -0.305% | 181,219 | -2.082% |
| 2026-05-20 | 16.36 | 16.88 | 16.21 | 16.38 | -0.546% | 223,777 | -2.381% |
| 2026-05-19 | 16.76 | 16.85 | 16.43 | 16.47 | -2.197% | 141,153 | -2.914% |
| 2026-05-18 | 16.28 | 16.93 | 16.14 | 16.84 | +2.371% | 274,416 | -5.048% |
| 2026-05-15 | 16.22 | 16.53 | 16.11 | 16.45 | +1.356% | 274,331 | -2.796% |
| 2026-05-14 | 16.14 | 16.45 | 16.05 | 16.23 | 0.000% | 297,518 | -1.479% |
| 2026-05-13 | 16.09 | 16.26 | 15.78 | 16.23 | +0.185% | 150,197 | -1.479% |
| 2026-05-12 | 15.96 | 16.43 | 15.79 | 16.20 | +1.313% | 178,723 | -1.296% |
| 2026-05-11 | 15.90 | 16.20 | 15.74 | 15.99 | +1.075% | 249,967 | 0.000% |
| 2026-05-08 | 15.99 | 15.99 | 15.63 | 15.82 | -0.189% | 295,469 | +1.075% |
| 2026-05-07 | 16.22 | 16.25 | 15.62 | 15.85 | -3.647% | 179,186 | +0.883% |
| 2026-05-06 | 16.60 | 16.69 | 16.19 | 16.45 | -2.374% | 258,503 | -2.796% |
| 2026-05-05 | 17.00 | 17.21 | 16.82 | 16.85 | -1.231% | 352,002 | -5.104% |
| 2026-05-04 | 17.19 | 17.45 | 16.90 | 17.06 | -0.525% | 271,935 | -6.272% |
| 2026-05-01 | 17.40 | 17.41 | 16.88 | 17.15 | -1.775% | 341,432 | -6.764% |
| 2026-04-30 | 17.27 | 17.87 | 17.20 | 17.46 | -0.908% | 472,516 | -8.419% |
| 2026-04-29 | 17.59 | 17.70 | 16.92 | 17.62 | +2.145% | 653,263 | -9.251% |
| 2026-04-28 | 17.16 | 18.24 | 16.85 | 17.25 | -6.403% | 656,523 | -7.304% |
| 2026-04-27 | 18.50 | 18.72 | 18.32 | 18.43 | +0.600% | 435,429 | -13.239% |
| 2026-04-24 | 18.25 | 18.43 | 17.82 | 18.32 | -0.218% | 427,259 | -12.718% |
| 2026-04-23 | 18.00 | 18.82 | 17.93 | 18.36 | +2.570% | 364,588 | -12.908% |
| 2026-04-22 | 17.50 | 17.94 | 17.38 | 17.90 | +2.992% | 213,551 | -10.670% |
| 2026-04-21 | 17.39 | 17.73 | 17.30 | 17.38 | +0.058% | 189,302 | -7.998% |
| 2026-04-20 | 17.08 | 17.50 | 16.94 | 17.37 | +1.817% | 297,086 | -7.945% |
| 2026-04-17 | 16.91 | 17.14 | 16.71 | 17.06 | -1.101% | 332,910 | -6.272% |
| 2026-04-16 | 17.12 | 17.46 | 17.00 | 17.25 | +0.759% | 309,858 | -7.304% |
| 2026-04-15 | 17.00 | 17.19 | 16.61 | 17.12 | +2.946% | 186,816 | -6.600% |
| 2026-04-14 | 16.96 | 17.18 | 16.62 | 16.63 | -1.946% | 136,297 | -3.848% |
| 2026-04-13 | 17.00 | 17.20 | 16.80 | 16.96 | +0.296% | 183,064 | -5.719% |
| 2026-04-10 | 16.72 | 16.98 | 16.56 | 16.91 | +0.595% | 108,825 | -5.441% |
| 2026-04-09 | 16.83 | 17.12 | 16.72 | 16.81 | +0.119% | 82,547 | -4.878% |
| 2026-04-08 | 16.20 | 16.81 | 16.20 | 16.79 | +0.419% | 164,062 | -4.765% |
| 2026-04-07 | 16.58 | 16.84 | 16.41 | 16.72 | +1.333% | 81,936 | -4.366% |
| 2026-04-06 | 16.77 | 16.83 | 16.46 | 16.50 | -2.077% | 102,994 | -3.091% |
| 2026-04-02 | 16.56 | 17.02 | 16.56 | 16.85 | +2.059% | 89,167 | -5.104% |
| 2026-04-01 | 16.90 | 16.98 | 16.47 | 16.51 | -3.676% | 191,941 | -3.150% |
| 2026-03-31 | 17.50 | 17.82 | 17.05 | 17.14 | -1.664% | 205,246 | -6.709% |
| 2026-03-30 | 17.73 | 17.88 | 17.32 | 17.43 | -0.400% | 370,311 | -8.262% |
| 2026-03-27 | 17.24 | 17.98 | 17.14 | 17.50 | +1.332% | 247,308 | -8.629% |
| 2026-03-26 | 17.36 | 17.56 | 17.20 | 17.27 | -0.690% | 192,229 | -7.412% |
| 2026-03-25 | 17.40 | 17.67 | 17.08 | 17.39 | -0.287% | 207,988 | -8.051% |
| 2026-03-24 | 17.30 | 17.90 | 17.24 | 17.44 | +0.693% | 279,881 | -8.314% |
| 2026-03-23 | 16.93 | 17.42 | 16.78 | 17.32 | +2.789% | 336,160 | -7.679% |
| 2026-03-20 | 17.05 | 17.29 | 16.73 | 16.85 | -1.635% | 356,998 | -5.104% |
| 2026-03-19 | 17.05 | 17.44 | 16.93 | 17.13 | 0.000% | 282,825 | -6.655% |
| 2026-03-18 | 17.16 | 17.46 | 16.96 | 17.13 | -0.291% | 219,458 | -6.655% |
| 2026-03-17 | 17.00 | 17.43 | 16.97 | 17.18 | +1.898% | 340,695 | -6.927% |
| 2026-03-16 | 16.83 | 17.01 | 16.68 | 16.86 | +0.958% | 230,231 | -5.160% |
| 2026-03-13 | 16.79 | 16.98 | 16.49 | 16.70 | -0.890% | 125,562 | -4.251% |
| 2026-03-12 | 16.77 | 17.13 | 16.25 | 16.85 | -0.178% | 167,575 | -5.104% |
| 2026-03-11 | 16.71 | 16.98 | 16.41 | 16.88 | +0.897% | 112,458 | -5.273% |
| 2026-03-10 | 16.61 | 16.99 | 16.46 | 16.73 | -0.357% | 128,539 | -4.423% |
| 2026-03-09 | 16.44 | 16.85 | 16.25 | 16.79 | +2.129% | 155,650 | -4.765% |
| 2026-03-06 | 16.99 | 17.19 | 16.35 | 16.44 | -3.294% | 137,507 | -2.737% |
| 2026-03-05 | 17.22 | 17.74 | 16.78 | 17.00 | -2.857% | 146,728 | -5.941% |
| 2026-03-04 | 17.20 | 17.53 | 16.86 | 17.50 | +2.100% | 151,638 | -8.629% |
| 2026-03-03 | 17.39 | 17.53 | 17.07 | 17.14 | -2.999% | 133,916 | -6.709% |
| 2026-03-02 | 17.67 | 17.89 | 17.13 | 17.67 | +1.435% | 155,728 | -9.508% |
| 2026-02-27 | 16.85 | 17.56 | 16.85 | 17.42 | +3.383% | 195,370 | -8.209% |
| 2026-02-26 | 16.99 | 17.08 | 16.78 | 16.85 | -1.921% | 117,672 | -5.104% |
| 2026-02-25 | 17.25 | 17.32 | 16.81 | 17.18 | -0.406% | 133,019 | -6.927% |
| 2026-02-24 | 17.01 | 17.35 | 16.53 | 17.25 | +1.173% | 149,632 | -7.304% |
| 2026-02-23 | 16.82 | 17.29 | 16.47 | 17.05 | +0.947% | 142,012 | -6.217% |
| 2026-02-20 | 16.68 | 17.10 | 16.54 | 16.89 | +0.297% | 152,087 | -5.329% |
| 2026-02-19 | 16.62 | 16.98 | 16.59 | 16.84 | +1.629% | 147,677 | -5.048% |
| 2026-02-18 | 16.60 | 16.95 | 16.33 | 16.57 | +1.346% | 94,421 | -3.500% |
| 2026-02-17 | 16.85 | 16.85 | 16.10 | 16.35 | -3.254% | 136,069 | -2.202% |
| 2026-02-13 | 16.23 | 17.08 | 16.23 | 16.90 | +4.321% | 181,489 | -5.385% |
| 2026-02-12 | 16.81 | 16.84 | 15.92 | 16.20 | -3.284% | 189,903 | -1.296% |
| 2026-02-11 | 16.53 | 16.95 | 16.41 | 16.75 | +2.824% | 128,359 | -4.537% |
| 2026-02-10 | 16.50 | 16.59 | 16.01 | 16.29 | -0.792% | 175,496 | -1.842% |
| 2026-02-09 | 16.38 | 16.81 | 16.27 | 16.42 | +0.183% | 128,321 | -2.619% |
| 2026-02-06 | 16.06 | 16.56 | 15.88 | 16.39 | +2.952% | 116,680 | -2.441% |
| 2026-02-05 | 16.35 | 16.50 | 15.80 | 15.92 | -3.398% | 121,887 | +0.440% |
| 2026-02-04 | 16.73 | 17.25 | 16.14 | 16.48 | -1.553% | 157,930 | -2.973% |
| 2026-02-03 | 15.98 | 16.83 | 15.98 | 16.74 | +5.283% | 221,807 | -4.480% |
| 2026-02-02 | 15.12 | 16.03 | 14.87 | 15.90 | +3.113% | 260,190 | +0.566% |
| 2026-01-30 | 15.29 | 15.60 | 15.05 | 15.42 | -0.516% | 152,686 | +3.696% |
| 2026-01-29 | 15.50 | 15.78 | 15.19 | 15.50 | +2.310% | 188,868 | +3.161% |
| 2026-01-28 | 15.54 | 15.58 | 14.94 | 15.15 | -2.195% | 175,671 | +5.545% |
| 2026-01-27 | 15.21 | 15.59 | 15.15 | 15.49 | +1.707% | 133,032 | +3.228% |
| 2026-01-26 | 15.40 | 15.42 | 15.08 | 15.23 | -0.587% | 173,976 | +4.990% |
| 2026-01-23 | 15.15 | 15.78 | 15.10 | 15.32 | +2.338% | 208,825 | +4.373% |
| 2026-01-22 | 15.07 | 15.16 | 14.86 | 14.97 | -0.399% | 125,079 | +6.814% |
| 2026-01-21 | 14.47 | 15.28 | 14.18 | 15.03 | +5.696% | 291,949 | +6.387% |
| 2026-01-20 | 14.61 | 14.61 | 14.07 | 14.22 | -3.265% | 81,303 | +12.447% |
| 2026-01-16 | 14.68 | 14.92 | 14.61 | 14.70 | -0.136% | 110,139 | +8.776% |
| 2026-01-15 | 14.70 | 14.97 | 14.43 | 14.72 | -0.271% | 210,765 | +8.628% |
| 2026-01-14 | 15.05 | 15.29 | 14.62 | 14.76 | -1.600% | 289,493 | +8.333% |
| 2026-01-13 | 14.37 | 15.01 | 14.35 | 15.00 | +5.116% | 205,931 | +6.600% |
| 2026-01-12 | 14.40 | 14.43 | 14.18 | 14.27 | -0.903% | 189,594 | +12.053% |
| 2026-01-09 | 14.26 | 14.58 | 14.21 | 14.40 | +1.767% | 300,487 | +11.042% |
| 2026-01-08 | 13.90 | 14.20 | 13.90 | 14.15 | +2.019% | 396,478 | +13.004% |
| 2026-01-07 | 14.66 | 14.66 | 13.85 | 13.87 | -4.804% | 141,382 | +15.285% |
| 2026-01-06 | 14.53 | 14.64 | 14.35 | 14.57 | -0.137% | 149,117 | +9.746% |
| 2026-01-05 | 14.28 | 14.81 | 14.28 | 14.59 | +3.770% | 207,957 | +9.596% |
| 2026-01-02 | 13.99 | 14.30 | 13.89 | 14.06 | +0.572% | 140,890 | +13.727% |
| 2025-12-31 | 14.02 | 14.17 | 13.93 | 13.98 | -0.214% | 101,571 | +14.378% |
| 2025-12-30 | 14.31 | 14.36 | 13.94 | 14.01 | -0.709% | 212,049 | +14.133% |
| 2025-12-29 | 13.84 | 14.11 | 13.78 | 14.11 | +1.877% | 113,577 | +13.324% |
| 2025-12-26 | 13.76 | 13.88 | 13.70 | 13.85 | 0.000% | 66,366 | +15.451% |
| 2025-12-24 | 14.06 | 14.06 | 13.81 | 13.85 | -1.423% | 39,023 | +15.451% |
| 2025-12-23 | 13.81 | 14.07 | 13.72 | 14.05 | +2.108% | 98,609 | +13.808% |
| 2025-12-22 | 13.99 | 14.23 | 13.76 | 13.76 | -0.434% | 128,852 | +16.206% |
| 2025-12-19 | 13.66 | 14.12 | 13.66 | 13.82 | +1.394% | 238,022 | +15.702% |
| 2025-12-18 | 13.85 | 14.40 | 13.61 | 13.63 | +1.641% | 386,058 | +17.315% |
| 2025-12-17 | 13.47 | 13.69 | 13.24 | 13.41 | -0.223% | 160,763 | +19.239% |
| 2025-12-16 | 13.89 | 13.89 | 13.25 | 13.44 | -3.794% | 148,889 | +18.973% |
| 2025-12-15 | 14.15 | 14.15 | 13.88 | 13.97 | -1.062% | 137,579 | +14.460% |
| 2025-12-12 | 14.52 | 14.52 | 14.11 | 14.12 | -1.876% | 102,394 | +13.244% |
| 2025-12-11 | 14.20 | 14.60 | 14.02 | 14.39 | +0.700% | 218,078 | +11.119% |
| 2025-12-10 | 13.78 | 14.37 | 13.75 | 14.29 | +3.102% | 148,903 | +11.896% |
| 2025-12-09 | 13.70 | 13.99 | 13.70 | 13.86 | +0.654% | 74,608 | +15.368% |
| 2025-12-08 | 14.01 | 14.18 | 13.72 | 13.77 | -1.361% | 133,961 | +16.122% |
| 2025-12-05 | 14.06 | 14.20 | 13.82 | 13.96 | -0.286% | 119,159 | +14.542% |
| 2025-12-04 | 13.97 | 14.20 | 13.89 | 14.00 | 0.000% | 152,732 | +14.214% |
| 2025-12-03 | 13.71 | 14.09 | 13.40 | 14.00 | +3.321% | 200,619 | +14.214% |
| 2025-12-02 | 13.81 | 13.82 | 13.41 | 13.55 | -1.239% | 119,413 | +18.007% |
| 2025-12-01 | 13.38 | 13.89 | 13.38 | 13.72 | +1.554% | 143,103 | +16.545% |
| 2025-11-28 | 13.49 | 13.60 | 13.41 | 13.51 | +0.896% | 34,454 | +18.357% |
| 2025-11-26 | 13.28 | 13.47 | 13.17 | 13.39 | +1.286% | 122,519 | +19.417% |
| 2025-11-25 | 13.03 | 13.32 | 12.97 | 13.22 | +0.685% | 146,326 | +20.953% |
| 2025-11-24 | 13.11 | 13.22 | 12.70 | 13.13 | +0.306% | 102,734 | +21.782% |
| 2025-11-21 | 12.72 | 13.28 | 12.60 | 13.09 | +2.667% | 185,623 | +22.154% |
| 2025-11-20 | 13.71 | 13.82 | 12.68 | 12.75 | -5.625% | 137,837 | +25.412% |
| 2025-11-19 | 13.37 | 13.54 | 13.29 | 13.51 | 0.000% | 92,623 | +18.357% |
| 2025-11-18 | 13.24 | 13.61 | 13.04 | 13.51 | +1.962% | 184,970 | +18.357% |
| 2025-11-17 | 13.70 | 13.85 | 13.20 | 13.25 | -3.776% | 191,812 | +20.679% |
| 2025-11-14 | 13.66 | 14.02 | 13.43 | 13.77 | +1.027% | 138,062 | +16.122% |
| 2025-11-13 | 13.99 | 14.05 | 13.49 | 13.63 | -2.434% | 190,365 | +17.315% |
| 2025-11-12 | 14.01 | 14.15 | 13.90 | 13.97 | -0.072% | 206,693 | +14.460% |
| 2025-11-11 | 13.69 | 14.00 | 13.50 | 13.98 | +1.969% | 247,757 | +14.378% |
| 2025-11-10 | 12.38 | 13.98 | 11.88 | 13.71 | -0.291% | 433,523 | +16.630% |
| 2025-11-07 | 13.77 | 13.90 | 13.50 | 13.75 | -0.218% | 155,356 | +16.291% |
| 2025-11-06 | 13.82 | 14.13 | 13.63 | 13.78 | -0.577% | 165,506 | +16.038% |
| 2025-11-05 | 13.60 | 13.87 | 13.42 | 13.86 | +1.837% | 113,133 | +15.368% |
| 2025-11-04 | 13.60 | 13.88 | 13.48 | 13.61 | -1.875% | 134,105 | +17.487% |
| 2025-11-03 | 13.74 | 13.92 | 13.30 | 13.87 | +0.946% | 121,630 | +15.285% |
| 2025-10-31 | 13.80 | 13.80 | 13.54 | 13.74 | -0.579% | 97,751 | +16.376% |
| 2025-10-30 | 13.86 | 13.98 | 13.74 | 13.82 | -0.932% | 132,974 | +15.702% |
| 2025-10-29 | 13.71 | 14.18 | 13.44 | 13.95 | +2.273% | 128,959 | +14.624% |
| 2025-10-28 | 13.58 | 13.71 | 13.25 | 13.64 | +0.664% | 89,785 | +17.229% |
| 2025-10-27 | 14.06 | 14.13 | 13.54 | 13.55 | -3.006% | 188,728 | +18.007% |
| 2025-10-24 | 14.05 | 14.25 | 13.91 | 13.97 | -0.922% | 250,936 | +14.460% |
| 2025-10-23 | 13.53 | 14.14 | 13.53 | 14.10 | +6.015% | 124,410 | +13.404% |
| 2025-10-22 | 13.20 | 13.40 | 13.07 | 13.30 | +1.760% | 121,383 | +20.226% |
| 2025-10-21 | 13.15 | 13.32 | 12.96 | 13.07 | 0.000% | 112,360 | +22.341% |
| 2025-10-20 | 12.52 | 13.08 | 12.52 | 13.07 | +5.403% | 113,751 | +22.341% |
| 2025-10-17 | 12.83 | 12.85 | 12.36 | 12.40 | -3.801% | 139,307 | +28.952% |
| 2025-10-16 | 12.81 | 13.01 | 12.61 | 12.89 | +1.019% | 207,599 | +24.050% |
| 2025-10-15 | 12.90 | 13.11 | 12.58 | 12.76 | +0.790% | 163,590 | +25.313% |
| 2025-10-14 | 12.19 | 12.72 | 12.19 | 12.66 | +1.850% | 137,256 | +26.303% |
| 2025-10-13 | 12.60 | 12.83 | 12.18 | 12.43 | +0.485% | 133,773 | +28.640% |
| 2025-10-10 | 12.60 | 12.79 | 12.31 | 12.37 | -2.904% | 225,577 | +29.264% |
| 2025-10-09 | 13.15 | 13.16 | 12.60 | 12.74 | -3.558% | 164,168 | +25.510% |
| 2025-10-08 | 13.28 | 13.34 | 13.01 | 13.21 | +0.304% | 162,842 | +21.045% |
| 2025-10-07 | 13.84 | 14.02 | 12.98 | 13.17 | -5.252% | 170,970 | +21.412% |
| 2025-10-06 | 14.09 | 14.37 | 13.89 | 13.90 | -0.430% | 145,235 | +15.036% |
| 2025-10-03 | 13.74 | 14.08 | 13.72 | 13.96 | +2.647% | 97,024 | +14.542% |
| 2025-10-02 | 13.85 | 14.07 | 13.58 | 13.60 | -2.718% | 162,085 | +17.574% |
| 2025-10-01 | 13.88 | 14.21 | 13.86 | 13.98 | -0.427% | 101,503 | +14.378% |
| 2025-09-30 | 14.14 | 14.21 | 13.84 | 14.04 | -1.818% | 116,388 | +13.889% |
| 2025-09-29 | 14.40 | 14.53 | 13.99 | 14.30 | -1.243% | 202,987 | +11.818% |
| 2025-09-26 | 14.38 | 14.67 | 14.24 | 14.48 | +1.543% | 106,791 | +10.428% |
| 2025-09-25 | 14.36 | 14.46 | 14.20 | 14.26 | -0.903% | 131,608 | +12.132% |
| 2025-09-24 | 14.18 | 14.67 | 14.18 | 14.39 | +2.274% | 161,838 | +11.119% |
| 2025-09-23 | 13.92 | 14.59 | 13.82 | 14.07 | +2.104% | 183,093 | +13.646% |
| 2025-09-22 | 13.65 | 13.87 | 13.15 | 13.78 | +0.437% | 185,359 | +16.038% |
| 2025-09-19 | 14.37 | 14.37 | 13.72 | 13.72 | -4.523% | 533,646 | +16.545% |
| 2025-09-18 | 14.36 | 14.37 | 14.05 | 14.37 | +1.627% | 359,595 | +11.273% |
| 2025-09-17 | 14.33 | 14.66 | 14.06 | 14.14 | -1.942% | 238,722 | +13.083% |
| 2025-09-16 | 14.30 | 14.76 | 14.23 | 14.42 | +1.264% | 230,224 | +10.888% |
| 2025-09-15 | 14.23 | 14.72 | 13.89 | 14.24 | +4.246% | 305,894 | +12.289% |
| 2025-09-12 | 14.00 | 14.08 | 13.63 | 13.66 | -2.429% | 76,850 | +17.057% |
| 2025-09-11 | 13.79 | 14.04 | 13.65 | 14.00 | +1.597% | 76,568 | +14.214% |
| 2025-09-10 | 13.60 | 13.83 | 13.53 | 13.78 | +2.377% | 77,538 | +16.038% |
| 2025-09-09 | 13.95 | 14.13 | 13.44 | 13.46 | -2.534% | 93,330 | +18.796% |
| 2025-09-08 | 14.28 | 14.30 | 13.73 | 13.81 | -2.403% | 108,108 | +15.786% |
| 2025-09-05 | 14.27 | 14.34 | 13.90 | 14.15 | -1.325% | 115,453 | +13.004% |
| 2025-09-04 | 13.78 | 14.35 | 13.76 | 14.34 | +4.519% | 107,365 | +11.506% |
| 2025-09-03 | 13.93 | 14.38 | 13.65 | 13.72 | -3.039% | 99,679 | +16.545% |
| 2025-09-02 | 14.13 | 14.40 | 14.06 | 14.15 | -0.841% | 113,553 | +13.004% |
| 2025-08-29 | 14.23 | 14.33 | 14.11 | 14.27 | +0.991% | 109,673 | +12.053% |
| 2025-08-28 | 14.06 | 14.17 | 13.57 | 14.13 | +1.145% | 141,936 | +13.163% |
| 2025-08-27 | 13.72 | 14.06 | 13.72 | 13.97 | +1.822% | 150,196 | +14.460% |
| 2025-08-26 | 13.68 | 13.87 | 13.60 | 13.72 | +0.366% | 181,883 | +16.545% |
| 2025-08-25 | 13.46 | 13.84 | 13.46 | 13.67 | +0.811% | 314,672 | +16.971% |
| 2025-08-22 | 13.14 | 13.72 | 13.14 | 13.56 | +3.670% | 301,861 | +17.920% |
| 2025-08-21 | 12.76 | 13.16 | 12.73 | 13.08 | +2.187% | 131,330 | +22.248% |
| 2025-08-20 | 12.71 | 12.81 | 12.65 | 12.80 | +1.186% | 92,909 | +24.922% |
| 2025-08-19 | 12.79 | 13.03 | 12.55 | 12.65 | -1.095% | 126,749 | +26.403% |
| 2025-08-18 | 12.58 | 12.87 | 12.54 | 12.79 | +1.669% | 91,109 | +25.020% |
| 2025-08-15 | 12.79 | 12.80 | 12.51 | 12.58 | -1.411% | 179,382 | +27.107% |
| 2025-08-14 | 12.98 | 12.98 | 12.46 | 12.76 | -1.997% | 92,422 | +25.313% |
| 2025-08-13 | 12.92 | 13.14 | 12.88 | 13.02 | +0.696% | 99,716 | +22.811% |
| 2025-08-12 | 12.64 | 13.03 | 12.57 | 12.93 | +2.619% | 178,309 | +23.666% |
| 2025-08-11 | 12.60 | 12.71 | 12.47 | 12.60 | 0.000% | 87,134 | +26.905% |
| 2025-08-08 | 12.48 | 12.61 | 12.37 | 12.60 | +0.719% | 71,945 | +26.905% |
| 2025-08-07 | 12.91 | 13.12 | 12.47 | 12.51 | -1.263% | 84,052 | +27.818% |
| 2025-08-06 | 13.08 | 13.19 | 12.63 | 12.67 | -2.837% | 119,553 | +26.204% |
| 2025-08-05 | 12.53 | 13.14 | 12.51 | 13.04 | +2.114% | 164,326 | +22.623% |
| 2025-08-04 | 12.67 | 12.78 | 12.45 | 12.77 | +0.393% | 158,575 | +25.215% |
| 2025-08-01 | 13.15 | 13.25 | 12.47 | 12.72 | -5.004% | 224,519 | +25.708% |
| 2025-07-31 | 13.83 | 14.08 | 13.19 | 13.39 | -5.771% | 227,988 | +19.417% |
| 2025-07-30 | 14.72 | 14.85 | 14.12 | 14.21 | -3.465% | 287,113 | +12.526% |
| 2025-07-29 | 14.35 | 15.10 | 14.05 | 14.72 | +13.580% | 363,014 | +8.628% |
| 2025-07-28 | 12.43 | 13.01 | 12.43 | 12.96 | +4.939% | 160,200 | +23.380% |
| 2025-07-25 | 12.37 | 12.53 | 12.29 | 12.35 | +0.081% | 118,340 | +29.474% |
| 2025-07-24 | 12.32 | 12.42 | 12.21 | 12.34 | -1.359% | 148,817 | +29.579% |
| 2025-07-23 | 11.78 | 12.52 | 11.74 | 12.51 | +7.198% | 154,512 | +27.818% |
| 2025-07-22 | 11.54 | 11.85 | 11.44 | 11.67 | +1.127% | 210,816 | +37.018% |
| 2025-07-21 | 11.60 | 11.66 | 11.48 | 11.54 | -0.087% | 158,643 | +38.562% |
| 2025-07-18 | 11.70 | 11.81 | 11.47 | 11.55 | -0.345% | 183,232 | +38.442% |
| 2025-07-17 | 11.29 | 11.60 | 11.29 | 11.59 | +2.748% | 312,187 | +37.964% |
| 2025-07-16 | 11.47 | 11.50 | 11.14 | 11.28 | -1.053% | 291,660 | +41.755% |
| 2025-07-15 | 12.23 | 12.28 | 11.35 | 11.40 | -6.710% | 297,659 | +40.263% |
| 2025-07-14 | 12.19 | 12.29 | 11.97 | 12.22 | -0.731% | 205,081 | +30.851% |
| 2025-07-11 | 12.35 | 12.45 | 12.17 | 12.31 | 0.000% | 113,045 | +29.894% |
| 2025-07-10 | 12.19 | 12.35 | 11.96 | 12.31 | +0.244% | 119,603 | +29.894% |
| 2025-07-09 | 12.53 | 12.55 | 12.26 | 12.28 | -1.995% | 129,198 | +30.212% |
| 2025-07-08 | 12.10 | 12.70 | 12.09 | 12.53 | +3.639% | 168,926 | +27.614% |
| 2025-07-07 | 12.19 | 12.51 | 11.95 | 12.09 | -2.026% | 261,199 | +32.258% |
| 2025-07-03 | 12.16 | 12.40 | 12.16 | 12.34 | +0.817% | 94,150 | +29.579% |
| 2025-07-02 | 12.32 | 12.34 | 11.93 | 12.24 | +0.410% | 201,385 | +30.637% |
| 2025-07-01 | 11.89 | 12.38 | 11.62 | 12.19 | +2.094% | 376,518 | +31.173% |
| 2025-06-30 | 12.14 | 12.18 | 11.92 | 11.94 | -2.291% | 212,641 | +33.920% |
| 2025-06-27 | 12.32 | 12.44 | 12.15 | 12.22 | -0.245% | 449,740 | +30.851% |
| 2025-06-26 | 12.06 | 12.27 | 12.03 | 12.25 | +2.083% | 194,700 | +30.531% |
| 2025-06-25 | 12.13 | 12.15 | 11.93 | 12.00 | -1.072% | 165,208 | +33.250% |
| 2025-06-24 | 12.44 | 12.73 | 12.13 | 12.13 | -2.648% | 206,350 | +31.822% |
| 2025-06-23 | 12.69 | 12.77 | 12.37 | 12.46 | -0.796% | 293,271 | +28.331% |
| 2025-06-20 | 12.87 | 12.99 | 12.43 | 12.56 | -2.181% | 229,973 | +27.309% |
| 2025-06-18 | 12.73 | 13.04 | 12.65 | 12.84 | +0.864% | 227,120 | +24.533% |
| 2025-06-17 | 12.85 | 13.16 | 12.73 | 12.73 | -0.934% | 408,678 | +25.609% |
| 2025-06-16 | 12.83 | 12.85 | 12.53 | 12.85 | 0.000% | 286,869 | +24.436% |
| 2025-06-13 | 13.11 | 13.11 | 12.57 | 12.85 | +0.863% | 289,591 | +24.436% |
| 2025-06-12 | 12.70 | 12.82 | 12.50 | 12.74 | -1.469% | 178,126 | +25.510% |
| 2025-06-11 | 12.70 | 12.95 | 12.49 | 12.93 | +2.619% | 251,624 | +23.666% |
| 2025-06-10 | 12.50 | 12.81 | 12.25 | 12.60 | +2.190% | 315,208 | +26.905% |
| 2025-06-09 | 12.06 | 12.49 | 12.06 | 12.33 | +2.579% | 162,343 | +29.684% |
| 2025-06-06 | 11.82 | 12.04 | 11.71 | 12.02 | +3.353% | 223,586 | +33.028% |
| 2025-06-05 | 11.40 | 11.68 | 11.35 | 11.63 | +2.377% | 268,951 | +37.489% |
| 2025-06-04 | 11.13 | 11.37 | 10.80 | 11.36 | +1.610% | 960,625 | +40.757% |
| 2025-06-03 | 10.89 | 11.29 | 10.79 | 11.18 | +2.852% | 338,050 | +43.023% |
| 2025-06-02 | 10.81 | 11.04 | 10.59 | 10.87 | +2.066% | 204,494 | +47.102% |
| 2025-05-30 | 11.08 | 11.08 | 10.62 | 10.65 | -4.140% | 86,143 | +50.141% |
| 2025-05-29 | 10.79 | 11.12 | 10.56 | 11.11 | +3.061% | 119,395 | +43.924% |
| 2025-05-28 | 11.24 | 11.26 | 10.77 | 10.78 | -3.405% | 89,942 | +48.330% |
| 2025-05-27 | 11.12 | 11.16 | 10.84 | 11.16 | +1.547% | 340,965 | +43.280% |
| 2025-05-23 | 10.96 | 11.27 | 10.89 | 10.99 | -1.435% | 85,915 | +45.496% |
| 2025-05-22 | 11.03 | 11.23 | 10.76 | 11.15 | +0.180% | 114,108 | +43.408% |
| 2025-05-21 | 11.00 | 11.28 | 10.96 | 11.13 | +0.180% | 134,291 | +43.666% |
| 2025-05-20 | 11.13 | 11.30 | 11.01 | 11.11 | -0.448% | 141,880 | +43.924% |
| 2025-05-19 | 10.99 | 11.17 | 10.78 | 11.16 | -0.712% | 127,928 | +43.280% |
| 2025-05-16 | 11.71 | 11.87 | 11.20 | 11.24 | -4.096% | 113,112 | +42.260% |
| 2025-05-15 | 11.92 | 11.96 | 11.50 | 11.72 | -3.060% | 171,755 | +36.433% |
| 2025-05-14 | 11.92 | 12.22 | 11.68 | 12.09 | +0.249% | 118,677 | +32.258% |
| 2025-05-13 | 11.98 | 12.13 | 11.88 | 12.06 | +1.259% | 84,858 | +32.587% |
| 2025-05-12 | 11.99 | 12.14 | 11.76 | 11.91 | +5.119% | 161,213 | +34.257% |
| 2025-05-09 | 11.20 | 11.50 | 11.04 | 11.33 | +1.523% | 168,306 | +41.130% |
| 2025-05-08 | 11.18 | 11.40 | 11.10 | 11.16 | +0.270% | 107,287 | +43.280% |
| 2025-05-07 | 11.45 | 11.45 | 11.05 | 11.13 | -1.765% | 94,472 | +43.666% |
| 2025-05-06 | 11.95 | 11.95 | 11.26 | 11.33 | -4.710% | 118,873 | +41.130% |
| 2025-05-05 | 12.04 | 12.27 | 11.79 | 11.89 | -3.490% | 250,270 | +34.483% |
| 2025-05-02 | 11.61 | 12.39 | 11.53 | 12.32 | +7.411% | 233,218 | +29.789% |
| 2025-05-01 | 11.20 | 11.63 | 10.90 | 11.47 | +3.427% | 135,465 | +39.407% |
| 2025-04-30 | 12.20 | 12.45 | 10.57 | 11.09 | -12.124% | 246,254 | +44.184% |
| 2025-04-29 | 12.52 | 12.66 | 12.40 | 12.62 | +0.638% | 116,041 | +26.704% |
| 2025-04-28 | 12.20 | 12.55 | 12.20 | 12.54 | +2.284% | 96,442 | +27.512% |
| 2025-04-25 | 12.08 | 12.27 | 11.91 | 12.26 | +0.905% | 69,902 | +30.424% |
| 2025-04-24 | 12.23 | 12.43 | 12.03 | 12.15 | -0.164% | 119,839 | +31.605% |
| 2025-04-23 | 12.77 | 12.81 | 12.05 | 12.17 | -2.170% | 80,449 | +31.389% |
| 2025-04-22 | 12.38 | 12.62 | 11.97 | 12.44 | +1.138% | 88,717 | +28.537% |
| 2025-04-21 | 12.49 | 12.49 | 12.08 | 12.30 | -2.536% | 74,793 | +30.000% |
| 2025-04-17 | 12.44 | 12.90 | 12.44 | 12.62 | +1.939% | 93,070 | +26.704% |
| 2025-04-16 | 12.15 | 12.60 | 12.15 | 12.38 | +1.642% | 55,137 | +29.160% |
| 2025-04-15 | 12.18 | 12.57 | 12.14 | 12.18 | 0.000% | 74,087 | +31.281% |