RSI
Rush Street Interactive, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
20.02USD+0.351%(+0.07)1,859,083
RSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.99 | 20.45 | 19.86 | 20.01 | +0.301% | 1,859,083 | 0.000% |
| 2026-10-01 | 20.32 | 20.41 | 19.55 | 19.95 | -1.869% | 3,055,255 | +0.301% |
| 2026-09-30 | 19.86 | 20.45 | 19.43 | 20.33 | +3.408% | 4,353,150 | -1.574% |
| 2026-09-29 | 19.61 | 20.38 | 19.38 | 19.66 | +0.563% | 3,661,534 | +1.780% |
| 2026-09-28 | 19.90 | 20.13 | 19.35 | 19.55 | -1.610% | 2,781,271 | +2.353% |
| 2026-09-25 | 19.49 | 20.13 | 19.13 | 19.87 | +1.689% | 2,876,386 | +0.705% |
| 2026-09-24 | 20.65 | 20.65 | 19.10 | 19.54 | -4.961% | 9,819,503 | +2.405% |
| 2026-09-23 | 20.75 | 20.87 | 19.92 | 20.56 | -3.110% | 8,822,059 | -2.675% |
| 2026-09-22 | 22.52 | 22.92 | 21.18 | 21.22 | -1.623% | 4,623,873 | -5.702% |
| 2026-09-21 | 23.01 | 23.24 | 21.39 | 21.57 | -7.425% | 5,163,826 | -7.232% |
| 2026-09-18 | 25.17 | 25.48 | 23.27 | 23.30 | -7.723% | 6,229,221 | -14.120% |
| 2026-09-17 | 25.96 | 26.15 | 25.18 | 25.25 | -2.472% | 2,782,906 | -20.752% |
| 2026-09-16 | 26.10 | 26.44 | 25.73 | 25.89 | -0.690% | 2,156,706 | -22.711% |
| 2026-09-15 | 26.21 | 26.66 | 25.81 | 26.07 | -0.572% | 3,048,590 | -23.245% |
| 2026-09-14 | 26.80 | 27.14 | 26.10 | 26.22 | -0.795% | 1,446,024 | -23.684% |
| 2026-09-11 | 26.85 | 27.29 | 26.34 | 26.43 | +0.266% | 2,179,992 | -24.291% |
| 2026-09-10 | 26.64 | 27.54 | 26.01 | 26.36 | -1.347% | 1,785,506 | -24.090% |
| 2026-09-09 | 26.81 | 27.23 | 26.20 | 26.72 | -1.110% | 2,665,094 | -25.112% |
| 2026-09-08 | 26.61 | 27.31 | 25.99 | 27.02 | +1.274% | 5,875,118 | -25.944% |
| 2026-09-04 | 26.42 | 26.91 | 26.18 | 26.68 | -0.336% | 1,121,290 | -25.000% |
| 2026-09-03 | 26.56 | 27.09 | 26.33 | 26.77 | +2.293% | 2,307,024 | -25.252% |
| 2026-09-02 | 25.62 | 27.09 | 25.59 | 26.17 | +1.631% | 3,024,350 | -23.538% |
| 2026-09-01 | 25.56 | 26.25 | 25.16 | 25.75 | -0.039% | 2,577,555 | -22.291% |
| 2026-08-31 | 26.21 | 26.59 | 25.61 | 25.76 | -2.461% | 2,056,278 | -22.321% |
| 2026-08-28 | 26.45 | 27.23 | 26.05 | 26.41 | +0.802% | 2,530,252 | -24.233% |
| 2026-08-27 | 26.27 | 26.34 | 25.89 | 26.20 | -0.682% | 1,022,115 | -23.626% |
| 2026-08-26 | 26.00 | 26.59 | 25.60 | 26.38 | +1.267% | 1,134,001 | -24.147% |
| 2026-08-25 | 26.45 | 26.74 | 25.97 | 26.05 | -1.400% | 1,332,630 | -23.186% |
| 2026-08-24 | 25.87 | 26.65 | 25.61 | 26.42 | +2.403% | 1,357,588 | -24.262% |
| 2026-08-21 | 25.55 | 25.85 | 24.77 | 25.80 | +0.742% | 2,511,881 | -22.442% |
| 2026-08-20 | 25.86 | 26.65 | 25.43 | 25.61 | -0.428% | 1,631,512 | -21.866% |
| 2026-08-19 | 24.70 | 25.81 | 24.40 | 25.72 | +4.766% | 2,351,702 | -22.201% |
| 2026-08-18 | 25.47 | 25.57 | 24.52 | 24.55 | -3.536% | 2,203,365 | -18.493% |
| 2026-08-17 | 25.54 | 25.91 | 25.18 | 25.45 | -0.508% | 1,493,629 | -21.375% |
| 2026-08-14 | 24.72 | 25.72 | 24.72 | 25.58 | +3.941% | 1,567,163 | -21.775% |
| 2026-08-13 | 24.43 | 24.98 | 24.39 | 24.61 | +1.359% | 1,910,014 | -18.692% |
| 2026-08-12 | 25.26 | 25.51 | 24.18 | 24.28 | -3.459% | 1,389,469 | -17.586% |
| 2026-08-11 | 25.09 | 25.49 | 24.92 | 25.15 | +1.739% | 1,266,075 | -20.437% |
| 2026-08-10 | 24.78 | 25.05 | 24.50 | 24.72 | -0.643% | 1,721,657 | -19.053% |
| 2026-08-07 | 25.44 | 26.13 | 24.85 | 24.88 | -0.797% | 2,409,182 | -19.574% |
| 2026-08-06 | 25.98 | 26.02 | 24.95 | 25.08 | -3.241% | 5,674,509 | -20.215% |
| 2026-08-05 | 28.61 | 28.80 | 25.81 | 25.92 | -8.700% | 4,530,707 | -22.801% |
| 2026-08-04 | 28.25 | 28.72 | 27.94 | 28.39 | +0.817% | 2,309,103 | -29.517% |
| 2026-08-03 | 26.65 | 28.93 | 26.31 | 28.16 | +4.645% | 5,233,880 | -28.942% |
| 2026-07-31 | 26.71 | 27.59 | 26.24 | 26.91 | +0.561% | 4,718,515 | -25.641% |
| 2026-07-30 | 28.38 | 28.62 | 25.59 | 26.76 | -13.032% | 6,591,796 | -25.224% |
| 2026-07-29 | 30.68 | 31.56 | 30.22 | 30.77 | +0.261% | 2,642,541 | -34.969% |
| 2026-07-28 | 31.86 | 32.00 | 30.51 | 30.69 | -2.941% | 1,960,481 | -34.800% |
| 2026-07-27 | 31.93 | 32.15 | 31.41 | 31.62 | +0.605% | 1,884,152 | -36.717% |
| 2026-07-24 | 31.63 | 32.00 | 31.01 | 31.43 | +0.351% | 2,442,827 | -36.335% |
| 2026-07-23 | 31.42 | 31.75 | 30.61 | 31.32 | +0.352% | 2,356,102 | -36.111% |
| 2026-07-22 | 33.33 | 33.47 | 31.15 | 31.21 | -7.251% | 3,164,218 | -35.886% |
| 2026-07-21 | 34.03 | 34.50 | 33.29 | 33.65 | -2.520% | 2,139,463 | -40.535% |
| 2026-07-20 | 33.15 | 34.53 | 33.01 | 34.52 | +6.215% | 3,872,379 | -42.034% |
| 2026-07-17 | 32.69 | 32.77 | 31.50 | 32.50 | -0.915% | 2,563,747 | -38.431% |
| 2026-07-16 | 32.79 | 33.68 | 32.35 | 32.80 | -0.395% | 1,659,239 | -38.994% |
| 2026-07-15 | 33.76 | 34.39 | 32.81 | 32.93 | -1.731% | 2,578,940 | -39.235% |
| 2026-07-14 | 34.25 | 34.51 | 33.31 | 33.51 | -1.960% | 2,090,262 | -40.286% |
| 2026-07-13 | 33.78 | 34.38 | 33.55 | 34.18 | +2.335% | 3,500,341 | -41.457% |
| 2026-07-10 | 32.79 | 33.52 | 32.70 | 33.40 | +2.360% | 1,364,446 | -40.090% |
| 2026-07-09 | 33.03 | 33.42 | 31.82 | 32.63 | -0.336% | 2,273,891 | -38.676% |
| 2026-07-08 | 32.25 | 32.86 | 31.97 | 32.74 | +1.331% | 1,752,338 | -38.882% |
| 2026-07-07 | 32.22 | 32.50 | 31.91 | 32.31 | +0.279% | 1,580,742 | -38.069% |
| 2026-07-06 | 32.30 | 32.52 | 31.35 | 32.22 | +1.705% | 1,869,473 | -37.896% |
| 2026-07-02 | 31.40 | 31.75 | 30.83 | 31.68 | +1.344% | 2,424,650 | -36.837% |
| 2026-07-01 | 29.95 | 31.68 | 29.95 | 31.26 | +5.111% | 2,905,917 | -35.988% |
| 2026-06-30 | 31.33 | 31.63 | 29.28 | 29.74 | -5.045% | 3,352,365 | -32.717% |
| 2026-06-29 | 31.51 | 31.85 | 30.85 | 31.32 | -0.760% | 2,806,665 | -36.111% |
| 2026-06-26 | 30.19 | 31.65 | 30.19 | 31.56 | +3.953% | 5,107,715 | -36.597% |
| 2026-06-25 | 30.22 | 31.04 | 29.99 | 30.36 | +1.777% | 1,989,071 | -34.091% |
| 2026-06-24 | 29.60 | 30.35 | 29.21 | 29.83 | +1.084% | 2,005,561 | -32.920% |
| 2026-06-23 | 29.92 | 30.34 | 29.19 | 29.51 | -3.309% | 2,202,036 | -32.192% |
| 2026-06-22 | 28.73 | 30.93 | 28.63 | 30.52 | +4.916% | 3,740,351 | -34.436% |
| 2026-06-18 | 28.22 | 29.47 | 27.82 | 29.09 | +2.864% | 18,868,361 | -31.213% |
| 2026-06-17 | 28.83 | 29.35 | 28.10 | 28.28 | -2.550% | 3,195,193 | -29.243% |
| 2026-06-16 | 30.24 | 30.96 | 29.01 | 29.02 | -3.652% | 3,501,642 | -31.048% |
| 2026-06-15 | 30.00 | 30.14 | 29.23 | 30.12 | +1.757% | 2,401,499 | -33.566% |
| 2026-06-12 | 29.44 | 29.80 | 28.99 | 29.60 | +0.989% | 2,333,953 | -32.399% |
| 2026-06-11 | 28.88 | 29.45 | 28.80 | 29.31 | +1.700% | 2,009,442 | -31.730% |
| 2026-06-10 | 27.54 | 29.21 | 27.39 | 28.82 | +4.458% | 3,473,186 | -30.569% |
| 2026-06-09 | 26.19 | 27.88 | 26.14 | 27.59 | +5.547% | 2,054,381 | -27.474% |
| 2026-06-08 | 26.91 | 27.34 | 26.14 | 26.14 | 0.000% | 3,948,938 | -23.451% |
| 2026-06-05 | 26.42 | 26.72 | 26.09 | 26.14 | -0.343% | 1,341,216 | -23.451% |
| 2026-06-04 | 25.56 | 26.25 | 25.50 | 26.23 | +3.186% | 1,537,559 | -23.713% |
| 2026-06-03 | 25.44 | 25.48 | 24.66 | 25.42 | -0.039% | 1,493,811 | -21.282% |
| 2026-06-02 | 25.15 | 25.56 | 24.93 | 25.43 | +0.158% | 1,817,711 | -21.313% |
| 2026-06-01 | 25.21 | 25.98 | 25.11 | 25.39 | +0.197% | 1,699,812 | -21.189% |
| 2026-05-29 | 26.02 | 26.32 | 25.22 | 25.34 | -3.906% | 1,916,113 | -21.034% |
| 2026-05-28 | 27.16 | 27.26 | 26.32 | 26.37 | -2.622% | 1,565,374 | -24.118% |
| 2026-05-27 | 26.35 | 27.26 | 26.20 | 27.08 | +3.596% | 2,362,538 | -26.108% |
| 2026-05-26 | 27.02 | 27.23 | 26.10 | 26.14 | -3.400% | 1,538,051 | -23.451% |
| 2026-05-22 | 27.65 | 27.81 | 27.04 | 27.06 | -1.241% | 1,558,108 | -26.053% |
| 2026-05-21 | 27.44 | 27.75 | 27.01 | 27.40 | -0.904% | 1,416,282 | -26.971% |
| 2026-05-20 | 28.07 | 28.29 | 27.46 | 27.65 | -1.250% | 1,311,550 | -27.631% |
| 2026-05-19 | 27.70 | 28.04 | 27.30 | 28.00 | +1.193% | 1,228,753 | -28.536% |
| 2026-05-18 | 27.01 | 28.00 | 27.01 | 27.67 | +3.362% | 1,158,143 | -27.683% |
| 2026-05-15 | 26.97 | 27.10 | 26.47 | 26.77 | -1.472% | 1,521,590 | -25.252% |
| 2026-05-14 | 27.12 | 27.28 | 25.84 | 27.17 | +0.592% | 2,469,363 | -26.353% |
| 2026-05-13 | 27.47 | 27.73 | 26.25 | 27.01 | -1.818% | 1,909,290 | -25.916% |
| 2026-05-12 | 28.07 | 28.25 | 27.45 | 27.51 | -2.204% | 1,499,356 | -27.263% |
| 2026-05-11 | 27.69 | 28.21 | 27.27 | 28.13 | +1.406% | 2,508,466 | -28.866% |
| 2026-05-08 | 27.81 | 28.14 | 27.25 | 27.74 | -0.573% | 1,503,837 | -27.866% |
| 2026-05-07 | 27.89 | 28.30 | 27.30 | 27.90 | +0.144% | 3,003,300 | -28.280% |
| 2026-05-06 | 26.20 | 27.88 | 26.16 | 27.86 | -4.491% | 9,694,318 | -28.177% |
| 2026-05-05 | 27.79 | 29.24 | 27.60 | 29.17 | +5.117% | 2,242,532 | -31.402% |
| 2026-05-04 | 28.39 | 28.63 | 27.31 | 27.75 | -2.047% | 1,214,217 | -27.892% |
| 2026-05-01 | 28.28 | 28.53 | 27.69 | 28.33 | +0.819% | 2,110,985 | -29.368% |
| 2026-04-30 | 27.97 | 28.65 | 27.36 | 28.10 | +0.429% | 2,289,264 | -28.790% |
| 2026-04-29 | 28.64 | 29.00 | 26.30 | 27.98 | +16.583% | 6,405,396 | -28.485% |
| 2026-04-28 | 24.06 | 24.36 | 23.53 | 24.00 | -1.153% | 1,963,514 | -16.625% |
| 2026-04-27 | 23.58 | 24.67 | 23.42 | 24.28 | +2.664% | 2,013,122 | -17.586% |
| 2026-04-24 | 23.32 | 23.76 | 23.06 | 23.65 | +1.415% | 1,022,504 | -15.391% |
| 2026-04-23 | 22.95 | 23.63 | 22.78 | 23.32 | +0.909% | 805,575 | -14.194% |
| 2026-04-22 | 23.40 | 23.91 | 22.63 | 23.11 | -0.559% | 1,282,557 | -13.414% |
| 2026-04-21 | 23.01 | 23.59 | 22.80 | 23.24 | +1.175% | 1,236,077 | -13.898% |
| 2026-04-20 | 22.65 | 23.23 | 22.53 | 22.97 | +0.349% | 1,040,661 | -12.886% |
| 2026-04-17 | 22.94 | 23.41 | 22.79 | 22.89 | +0.970% | 2,121,357 | -12.582% |
| 2026-04-16 | 23.00 | 23.10 | 22.38 | 22.67 | -0.570% | 872,238 | -11.734% |
| 2026-04-15 | 22.38 | 22.87 | 22.26 | 22.80 | +2.105% | 1,322,554 | -12.237% |
| 2026-04-14 | 21.63 | 22.50 | 21.43 | 22.33 | +4.200% | 1,506,451 | -10.390% |
| 2026-04-13 | 20.90 | 21.49 | 20.76 | 21.43 | +1.612% | 958,460 | -6.626% |
| 2026-04-10 | 21.61 | 21.72 | 20.82 | 21.09 | -1.495% | 861,686 | -5.121% |
| 2026-04-09 | 22.07 | 22.21 | 21.35 | 21.41 | -3.602% | 1,022,317 | -6.539% |
| 2026-04-08 | 23.00 | 23.15 | 21.96 | 22.21 | +0.680% | 1,218,957 | -9.905% |
| 2026-04-07 | 22.04 | 22.33 | 21.86 | 22.06 | -0.271% | 951,330 | -9.293% |
| 2026-04-06 | 22.62 | 22.75 | 22.01 | 22.12 | -2.469% | 1,560,687 | -9.539% |
| 2026-04-02 | 21.60 | 22.80 | 21.41 | 22.68 | +3.373% | 1,848,697 | -11.772% |
| 2026-04-01 | 21.94 | 22.38 | 21.75 | 21.94 | +0.874% | 1,014,565 | -8.797% |
| 2026-03-31 | 21.03 | 22.03 | 20.93 | 21.75 | +5.072% | 3,039,950 | -8.000% |
| 2026-03-30 | 20.95 | 21.25 | 20.41 | 20.70 | -1.335% | 1,678,073 | -3.333% |
| 2026-03-27 | 21.27 | 21.44 | 20.73 | 20.98 | -2.191% | 1,432,763 | -4.623% |
| 2026-03-26 | 21.92 | 22.22 | 21.45 | 21.45 | -2.144% | 1,347,574 | -6.713% |
| 2026-03-25 | 22.27 | 22.52 | 21.75 | 21.92 | -1.083% | 1,597,609 | -8.714% |
| 2026-03-24 | 21.51 | 22.18 | 21.09 | 22.16 | +1.885% | 2,560,415 | -9.702% |
| 2026-03-23 | 20.94 | 21.85 | 20.80 | 21.75 | +5.072% | 2,400,054 | -8.000% |
| 2026-03-20 | 21.19 | 21.20 | 20.47 | 20.70 | -2.542% | 1,635,283 | -3.333% |
| 2026-03-19 | 20.38 | 21.66 | 20.10 | 21.24 | +3.762% | 1,889,959 | -5.791% |
| 2026-03-18 | 20.36 | 20.95 | 20.31 | 20.47 | -0.292% | 1,867,028 | -2.247% |
| 2026-03-17 | 20.36 | 20.63 | 20.21 | 20.53 | +1.684% | 1,697,377 | -2.533% |
| 2026-03-16 | 20.53 | 20.88 | 20.13 | 20.19 | -0.296% | 1,381,715 | -0.892% |
| 2026-03-13 | 21.00 | 21.11 | 20.05 | 20.25 | -2.784% | 1,870,689 | -1.185% |
| 2026-03-12 | 21.02 | 21.50 | 20.81 | 20.83 | -1.139% | 1,333,931 | -3.937% |
| 2026-03-11 | 20.75 | 21.12 | 20.48 | 21.07 | +1.396% | 1,025,330 | -5.031% |
| 2026-03-10 | 20.69 | 20.90 | 20.34 | 20.78 | +0.241% | 1,272,347 | -3.705% |
| 2026-03-09 | 20.50 | 20.83 | 19.94 | 20.73 | -0.671% | 1,079,274 | -3.473% |
| 2026-03-06 | 20.53 | 20.91 | 20.15 | 20.87 | -0.048% | 1,715,761 | -4.121% |
| 2026-03-05 | 20.28 | 21.03 | 20.05 | 20.88 | +2.453% | 1,737,808 | -4.167% |
| 2026-03-04 | 20.08 | 20.64 | 19.89 | 20.38 | +1.951% | 1,248,067 | -1.816% |
| 2026-03-03 | 19.46 | 20.21 | 19.00 | 19.99 | +0.201% | 1,762,597 | +0.100% |
| 2026-03-02 | 19.29 | 20.04 | 19.06 | 19.95 | +1.013% | 1,959,908 | +0.301% |
| 2026-02-27 | 19.40 | 19.84 | 19.21 | 19.75 | 0.000% | 2,492,691 | +1.316% |
| 2026-02-26 | 19.40 | 19.93 | 19.10 | 19.75 | +3.403% | 2,181,523 | +1.316% |
| 2026-02-25 | 18.90 | 19.18 | 18.61 | 19.10 | +1.488% | 2,881,319 | +4.764% |
| 2026-02-24 | 18.53 | 18.96 | 18.20 | 18.82 | +2.617% | 1,188,120 | +6.323% |
| 2026-02-23 | 18.90 | 18.90 | 18.06 | 18.34 | -0.972% | 2,466,131 | +9.106% |
| 2026-02-20 | 18.62 | 19.02 | 18.45 | 18.52 | -0.750% | 1,718,784 | +8.045% |
| 2026-02-19 | 18.10 | 18.80 | 17.54 | 18.66 | +2.640% | 3,637,485 | +7.235% |
| 2026-02-18 | 20.33 | 20.40 | 17.80 | 18.18 | +7.320% | 5,821,578 | +10.066% |
| 2026-02-17 | 16.10 | 17.07 | 16.05 | 16.94 | +5.677% | 4,912,758 | +18.123% |
| 2026-02-13 | 15.60 | 16.26 | 15.51 | 16.03 | +0.881% | 2,594,802 | +24.828% |
| 2026-02-12 | 17.21 | 17.21 | 15.71 | 15.89 | -7.076% | 2,833,684 | +25.928% |
| 2026-02-11 | 17.44 | 17.44 | 16.75 | 17.10 | -1.554% | 2,551,294 | +17.018% |
| 2026-02-10 | 17.83 | 17.94 | 17.28 | 17.37 | -1.864% | 2,095,214 | +15.199% |
| 2026-02-09 | 17.67 | 17.88 | 17.41 | 17.70 | +0.170% | 2,240,717 | +13.051% |
| 2026-02-06 | 16.92 | 17.80 | 16.76 | 17.67 | +5.367% | 2,103,550 | +13.243% |
| 2026-02-05 | 17.35 | 17.40 | 16.66 | 16.77 | -3.842% | 2,036,178 | +19.320% |
| 2026-02-04 | 17.10 | 18.40 | 16.93 | 17.44 | +1.869% | 3,026,389 | +14.736% |
| 2026-02-03 | 17.88 | 18.08 | 16.96 | 17.12 | -4.304% | 2,264,843 | +16.881% |
| 2026-02-02 | 17.55 | 18.20 | 17.10 | 17.89 | +1.245% | 1,642,498 | +11.850% |
| 2026-01-30 | 18.78 | 19.29 | 17.32 | 17.67 | -0.619% | 3,059,939 | +13.243% |
| 2026-01-29 | 16.82 | 17.81 | 16.59 | 17.78 | +6.149% | 5,111,313 | +12.542% |
| 2026-01-28 | 17.27 | 17.34 | 16.61 | 16.75 | -1.989% | 2,120,284 | +19.463% |
| 2026-01-27 | 17.20 | 17.23 | 16.84 | 17.09 | 0.000% | 3,317,964 | +17.086% |
| 2026-01-26 | 17.00 | 17.70 | 16.84 | 17.09 | -0.466% | 2,542,345 | +17.086% |
| 2026-01-23 | 17.81 | 17.85 | 17.11 | 17.17 | -3.322% | 2,552,692 | +16.540% |
| 2026-01-22 | 18.69 | 18.77 | 17.21 | 17.76 | -3.896% | 3,358,600 | +12.669% |
| 2026-01-21 | 18.63 | 18.94 | 18.06 | 18.48 | -1.859% | 2,049,148 | +8.279% |
| 2026-01-20 | 18.86 | 19.12 | 18.51 | 18.83 | -2.435% | 1,666,821 | +6.267% |
| 2026-01-16 | 19.66 | 19.85 | 19.14 | 19.30 | -2.179% | 1,564,444 | +3.679% |
| 2026-01-15 | 18.97 | 19.95 | 18.68 | 19.73 | +4.392% | 1,470,099 | +1.419% |
| 2026-01-14 | 18.78 | 18.91 | 18.38 | 18.90 | +0.693% | 1,514,328 | +5.873% |
| 2026-01-13 | 18.89 | 19.10 | 18.27 | 18.77 | -0.635% | 1,070,294 | +6.606% |
| 2026-01-12 | 19.11 | 19.23 | 18.84 | 18.89 | -1.921% | 944,613 | +5.929% |
| 2026-01-09 | 19.32 | 19.49 | 18.75 | 19.26 | +0.469% | 939,733 | +3.894% |
| 2026-01-08 | 18.35 | 19.71 | 18.21 | 19.17 | +3.510% | 1,507,502 | +4.382% |
| 2026-01-07 | 19.33 | 19.49 | 18.21 | 18.52 | -4.733% | 1,735,687 | +8.045% |
| 2026-01-06 | 19.67 | 19.89 | 19.44 | 19.44 | -1.669% | 1,177,559 | +2.932% |
| 2026-01-05 | 19.32 | 19.97 | 19.14 | 19.77 | +2.382% | 1,253,668 | +1.214% |
| 2026-01-02 | 19.26 | 19.33 | 18.71 | 19.31 | -0.618% | 1,232,523 | +3.625% |
| 2025-12-31 | 20.12 | 20.19 | 19.20 | 19.43 | -3.381% | 1,844,320 | +2.985% |
| 2025-12-30 | 19.69 | 20.23 | 19.56 | 20.11 | +1.823% | 1,246,796 | -0.497% |
| 2025-12-29 | 19.35 | 19.82 | 19.19 | 19.75 | +1.334% | 973,687 | +1.316% |
| 2025-12-26 | 19.17 | 19.73 | 19.10 | 19.49 | +1.405% | 1,017,733 | +2.668% |
| 2025-12-24 | 19.04 | 19.27 | 18.86 | 19.22 | -0.156% | 389,988 | +4.110% |
| 2025-12-23 | 19.48 | 19.48 | 18.99 | 19.25 | -2.036% | 1,953,703 | +3.948% |
| 2025-12-22 | 19.71 | 20.08 | 19.30 | 19.65 | +0.769% | 2,462,690 | +1.832% |
| 2025-12-19 | 19.82 | 20.55 | 19.34 | 19.50 | -2.256% | 2,510,580 | +2.615% |
| 2025-12-18 | 19.68 | 20.10 | 19.43 | 19.95 | +3.960% | 1,240,790 | +0.301% |
| 2025-12-17 | 19.49 | 19.94 | 19.19 | 19.19 | -2.092% | 1,751,166 | +4.273% |
| 2025-12-16 | 19.12 | 19.76 | 19.09 | 19.60 | +3.430% | 974,610 | +2.092% |
| 2025-12-15 | 19.39 | 19.41 | 18.84 | 18.95 | -1.813% | 1,362,378 | +5.594% |
| 2025-12-12 | 19.17 | 19.46 | 19.07 | 19.30 | +1.472% | 796,954 | +3.679% |
| 2025-12-11 | 19.20 | 19.49 | 18.99 | 19.02 | -0.834% | 1,167,372 | +5.205% |
| 2025-12-10 | 19.58 | 19.70 | 18.99 | 19.18 | 0.000% | 1,318,617 | +4.327% |
| 2025-12-09 | 18.20 | 19.57 | 18.20 | 19.18 | +5.038% | 1,818,582 | +4.327% |
| 2025-12-08 | 18.57 | 18.61 | 18.22 | 18.26 | -0.653% | 1,271,562 | +9.584% |
| 2025-12-05 | 18.73 | 18.88 | 18.32 | 18.38 | -1.448% | 834,037 | +8.868% |
| 2025-12-04 | 18.69 | 18.83 | 18.46 | 18.65 | -0.107% | 727,949 | +7.292% |
| 2025-12-03 | 18.86 | 19.19 | 18.43 | 18.67 | 0.000% | 1,026,337 | +7.177% |
| 2025-12-02 | 18.76 | 18.82 | 18.49 | 18.67 | +1.138% | 1,203,662 | +7.177% |
| 2025-12-01 | 18.09 | 18.71 | 17.76 | 18.46 | +0.108% | 1,160,298 | +8.397% |
| 2025-11-28 | 18.04 | 18.47 | 17.93 | 18.44 | +3.017% | 570,262 | +8.514% |
| 2025-11-26 | 18.03 | 18.28 | 17.86 | 17.90 | -1.269% | 984,199 | +11.788% |
| 2025-11-25 | 17.60 | 18.16 | 17.36 | 18.13 | +3.482% | 1,075,807 | +10.370% |
| 2025-11-24 | 17.50 | 17.85 | 17.34 | 17.52 | +0.114% | 1,610,425 | +14.212% |
| 2025-11-21 | 17.21 | 17.65 | 17.07 | 17.50 | +2.399% | 1,495,468 | +14.343% |
| 2025-11-20 | 17.50 | 18.00 | 16.99 | 17.09 | -0.813% | 905,128 | +17.086% |
| 2025-11-19 | 17.31 | 17.59 | 17.09 | 17.23 | -0.058% | 678,763 | +16.135% |
| 2025-11-18 | 16.89 | 17.44 | 16.81 | 17.24 | +2.375% | 977,204 | +16.067% |
| 2025-11-17 | 17.19 | 17.28 | 16.70 | 16.84 | -2.320% | 1,339,642 | +18.824% |
| 2025-11-14 | 17.11 | 17.40 | 16.75 | 17.24 | -0.634% | 1,470,889 | +16.067% |
| 2025-11-13 | 17.28 | 17.39 | 17.07 | 17.35 | -0.058% | 1,022,473 | +15.331% |
| 2025-11-12 | 17.61 | 17.72 | 17.32 | 17.36 | -0.630% | 825,938 | +15.265% |
| 2025-11-11 | 17.36 | 17.54 | 17.18 | 17.47 | +0.345% | 701,828 | +14.539% |
| 2025-11-10 | 17.49 | 17.70 | 17.36 | 17.41 | +0.986% | 1,177,339 | +14.934% |
| 2025-11-07 | 16.25 | 17.26 | 16.10 | 17.24 | +4.169% | 1,413,146 | +16.067% |
| 2025-11-06 | 16.66 | 16.83 | 16.30 | 16.55 | -0.421% | 1,425,736 | +20.906% |
| 2025-11-05 | 16.83 | 16.91 | 16.35 | 16.62 | -0.954% | 1,412,596 | +20.397% |
| 2025-11-04 | 16.57 | 16.86 | 16.41 | 16.78 | -0.886% | 1,799,952 | +19.249% |
| 2025-11-03 | 17.08 | 17.45 | 16.80 | 16.93 | -0.177% | 2,304,369 | +18.193% |
| 2025-10-31 | 16.98 | 17.21 | 16.77 | 16.96 | 0.000% | 2,151,392 | +17.983% |
| 2025-10-30 | 17.68 | 17.94 | 16.68 | 16.96 | -6.659% | 3,707,613 | +17.983% |
| 2025-10-29 | 18.43 | 18.84 | 17.83 | 18.17 | -2.834% | 1,553,220 | +10.127% |
| 2025-10-28 | 19.05 | 19.22 | 18.51 | 18.70 | -2.756% | 934,565 | +7.005% |
| 2025-10-27 | 19.55 | 19.56 | 18.93 | 19.23 | +0.104% | 969,169 | +4.056% |
| 2025-10-24 | 19.38 | 19.53 | 19.06 | 19.21 | +0.893% | 1,214,186 | +4.164% |
| 2025-10-23 | 18.74 | 19.27 | 18.64 | 19.04 | +2.091% | 1,300,096 | +5.095% |
| 2025-10-22 | 18.78 | 18.98 | 18.25 | 18.65 | -0.639% | 1,602,211 | +7.292% |
| 2025-10-21 | 18.58 | 19.11 | 18.21 | 18.77 | -0.266% | 2,167,990 | +6.606% |
| 2025-10-20 | 17.61 | 19.54 | 17.61 | 18.82 | +8.786% | 2,447,858 | +6.323% |
| 2025-10-17 | 20.24 | 20.45 | 17.13 | 17.30 | -14.736% | 3,655,031 | +15.665% |
| 2025-10-16 | 20.49 | 20.82 | 20.16 | 20.29 | -0.782% | 1,345,494 | -1.380% |
| 2025-10-15 | 19.78 | 20.77 | 19.60 | 20.45 | +3.179% | 1,692,334 | -2.152% |
| 2025-10-14 | 18.72 | 20.08 | 18.62 | 19.82 | +4.868% | 2,244,308 | +0.959% |
| 2025-10-13 | 19.03 | 19.53 | 18.78 | 18.90 | +2.941% | 1,126,448 | +5.873% |
| 2025-10-10 | 18.79 | 19.05 | 18.09 | 18.36 | -2.496% | 1,755,591 | +8.987% |
| 2025-10-09 | 18.25 | 19.07 | 18.25 | 18.83 | +3.235% | 1,663,055 | +6.267% |
| 2025-10-08 | 18.08 | 18.32 | 17.90 | 18.24 | +1.503% | 1,224,675 | +9.704% |
| 2025-10-07 | 18.71 | 18.76 | 17.72 | 17.97 | -3.852% | 1,894,628 | +11.352% |
| 2025-10-06 | 19.44 | 19.45 | 18.54 | 18.69 | -2.960% | 1,578,100 | +7.063% |
| 2025-10-03 | 19.31 | 19.68 | 19.10 | 19.26 | -0.207% | 1,272,059 | +3.894% |
| 2025-10-02 | 19.98 | 20.02 | 19.30 | 19.30 | -3.741% | 1,561,133 | +3.679% |
| 2025-10-01 | 20.04 | 20.36 | 19.44 | 20.05 | -2.100% | 1,813,361 | -0.200% |
| 2025-09-30 | 22.34 | 22.35 | 20.14 | 20.48 | -8.571% | 2,692,449 | -2.295% |
| 2025-09-29 | 21.82 | 22.49 | 21.68 | 22.40 | +3.131% | 1,743,524 | -10.670% |
| 2025-09-26 | 21.74 | 21.89 | 21.50 | 21.72 | +0.509% | 1,069,673 | -7.873% |
| 2025-09-25 | 21.26 | 21.77 | 21.00 | 21.61 | +0.139% | 918,590 | -7.404% |
| 2025-09-24 | 22.15 | 22.33 | 21.45 | 21.58 | -1.909% | 1,230,210 | -7.275% |
| 2025-09-23 | 22.52 | 22.65 | 21.87 | 22.00 | -2.352% | 1,794,357 | -9.045% |
| 2025-09-22 | 21.97 | 22.65 | 21.82 | 22.53 | +2.316% | 1,120,666 | -11.185% |
| 2025-09-19 | 21.75 | 22.16 | 21.60 | 22.02 | +1.521% | 1,957,592 | -9.128% |
| 2025-09-18 | 21.27 | 21.92 | 21.13 | 21.69 | +2.505% | 1,332,862 | -7.746% |
| 2025-09-17 | 21.36 | 21.54 | 21.00 | 21.16 | -0.564% | 1,263,725 | -5.435% |
| 2025-09-16 | 21.13 | 21.39 | 20.81 | 21.28 | +0.853% | 1,068,835 | -5.968% |
| 2025-09-15 | 21.26 | 21.59 | 20.79 | 21.10 | -0.284% | 1,191,297 | -5.166% |
| 2025-09-12 | 21.37 | 21.65 | 20.76 | 21.16 | -1.855% | 1,336,260 | -5.435% |
| 2025-09-11 | 21.17 | 21.61 | 20.94 | 21.56 | +2.326% | 1,157,947 | -7.189% |
| 2025-09-10 | 21.05 | 21.49 | 21.00 | 21.07 | +0.765% | 1,552,849 | -5.031% |
| 2025-09-09 | 21.01 | 21.23 | 20.69 | 20.91 | -0.429% | 1,035,878 | -4.304% |
| 2025-09-08 | 21.38 | 21.38 | 20.61 | 21.00 | -0.897% | 1,350,477 | -4.714% |
| 2025-09-05 | 21.59 | 21.79 | 20.77 | 21.19 | -1.488% | 1,301,884 | -5.569% |
| 2025-09-04 | 21.56 | 21.70 | 21.27 | 21.51 | +1.081% | 1,196,680 | -6.974% |
| 2025-09-03 | 21.51 | 21.64 | 20.70 | 21.28 | -0.514% | 2,264,719 | -5.968% |
| 2025-09-02 | 21.71 | 21.90 | 21.07 | 21.39 | -4.081% | 2,099,193 | -6.452% |
| 2025-08-29 | 22.20 | 22.55 | 22.11 | 22.30 | -0.134% | 1,243,977 | -10.269% |
| 2025-08-28 | 21.83 | 22.41 | 21.75 | 22.33 | +2.431% | 1,694,893 | -10.390% |
| 2025-08-27 | 21.55 | 22.12 | 21.40 | 21.80 | +0.693% | 1,350,101 | -8.211% |
| 2025-08-26 | 21.11 | 21.80 | 20.99 | 21.65 | +3.095% | 2,213,915 | -7.575% |
| 2025-08-25 | 20.88 | 21.07 | 20.65 | 21.00 | +0.143% | 1,045,603 | -4.714% |
| 2025-08-22 | 20.25 | 21.09 | 20.08 | 20.97 | +3.966% | 2,281,696 | -4.578% |
| 2025-08-21 | 19.46 | 20.27 | 19.35 | 20.17 | +3.436% | 1,890,485 | -0.793% |
| 2025-08-20 | 19.57 | 19.70 | 18.80 | 19.50 | -1.216% | 1,262,997 | +2.615% |
| 2025-08-19 | 19.94 | 19.95 | 19.31 | 19.74 | -1.349% | 1,737,266 | +1.368% |
| 2025-08-18 | 19.53 | 20.22 | 19.50 | 20.01 | +2.563% | 1,367,911 | 0.000% |
| 2025-08-15 | 18.93 | 19.65 | 18.93 | 19.51 | +3.666% | 1,886,801 | +2.563% |
| 2025-08-14 | 18.99 | 19.14 | 18.77 | 18.82 | -1.928% | 1,001,587 | +6.323% |
| 2025-08-13 | 19.44 | 19.47 | 19.05 | 19.19 | -0.724% | 1,065,370 | +4.273% |
| 2025-08-12 | 18.60 | 19.34 | 18.60 | 19.33 | +4.093% | 1,175,210 | +3.518% |
| 2025-08-11 | 18.60 | 18.93 | 18.49 | 18.57 | 0.000% | 1,251,415 | +7.754% |
| 2025-08-08 | 19.47 | 19.47 | 18.44 | 18.57 | -2.927% | 1,465,696 | +7.754% |
| 2025-08-07 | 19.79 | 19.79 | 18.67 | 19.13 | -2.298% | 1,247,139 | +4.600% |
| 2025-08-06 | 19.07 | 19.60 | 19.01 | 19.58 | +2.192% | 1,224,156 | +2.196% |
| 2025-08-05 | 19.71 | 19.71 | 18.88 | 19.16 | -2.790% | 1,423,394 | +4.436% |
| 2025-08-04 | 19.68 | 19.84 | 19.31 | 19.71 | +1.860% | 2,582,494 | +1.522% |
| 2025-08-01 | 19.35 | 19.64 | 18.25 | 19.35 | -4.018% | 4,670,665 | +3.411% |
| 2025-07-31 | 18.55 | 20.32 | 17.46 | 20.16 | +25.529% | 11,199,490 | -0.744% |
| 2025-07-30 | 15.80 | 16.37 | 15.66 | 16.06 | +2.751% | 2,964,528 | +24.595% |
| 2025-07-29 | 15.38 | 15.68 | 15.22 | 15.63 | +2.358% | 1,884,292 | +28.023% |
| 2025-07-28 | 15.25 | 15.60 | 15.18 | 15.27 | +0.329% | 1,233,069 | +31.041% |
| 2025-07-25 | 14.81 | 15.28 | 14.70 | 15.22 | +3.537% | 1,026,971 | +31.472% |
| 2025-07-24 | 14.80 | 14.93 | 14.64 | 14.70 | -0.676% | 974,129 | +36.122% |
| 2025-07-23 | 14.72 | 14.89 | 14.62 | 14.80 | +1.093% | 712,902 | +35.203% |
| 2025-07-22 | 14.50 | 15.75 | 14.39 | 14.64 | +0.619% | 1,192,297 | +36.680% |
| 2025-07-21 | 14.55 | 14.86 | 14.52 | 14.55 | +0.276% | 904,279 | +37.526% |
| 2025-07-18 | 14.78 | 14.89 | 14.38 | 14.51 | -1.494% | 1,183,938 | +37.905% |
| 2025-07-17 | 14.71 | 14.91 | 14.49 | 14.73 | +0.477% | 1,325,557 | +35.845% |
| 2025-07-16 | 14.83 | 14.94 | 14.58 | 14.66 | -0.543% | 1,215,763 | +36.494% |
| 2025-07-15 | 15.00 | 15.00 | 14.72 | 14.74 | -1.140% | 804,034 | +35.753% |
| 2025-07-14 | 14.87 | 15.11 | 14.77 | 14.91 | +0.202% | 1,014,758 | +34.205% |
| 2025-07-11 | 15.27 | 15.33 | 14.71 | 14.88 | -2.935% | 959,180 | +34.476% |
| 2025-07-10 | 15.60 | 15.75 | 15.18 | 15.33 | -1.478% | 997,399 | +30.528% |
| 2025-07-09 | 15.45 | 15.58 | 15.30 | 15.56 | +0.777% | 987,104 | +28.599% |
| 2025-07-08 | 15.28 | 15.61 | 15.10 | 15.44 | +1.047% | 2,186,134 | +29.598% |
| 2025-07-07 | 14.96 | 15.28 | 14.91 | 15.28 | +1.596% | 1,745,605 | +30.955% |
| 2025-07-03 | 15.00 | 15.25 | 14.96 | 15.04 | +0.804% | 721,910 | +33.045% |
| 2025-07-02 | 14.97 | 14.97 | 14.59 | 14.92 | +0.134% | 1,531,620 | +34.115% |
| 2025-07-01 | 14.82 | 14.98 | 14.45 | 14.90 | 0.000% | 1,162,012 | +34.295% |
| 2025-06-30 | 14.74 | 14.94 | 14.62 | 14.90 | +1.292% | 2,135,007 | +34.295% |
| 2025-06-27 | 14.53 | 14.88 | 14.43 | 14.71 | +1.378% | 3,745,828 | +36.030% |
| 2025-06-26 | 14.44 | 14.56 | 14.32 | 14.51 | +0.764% | 987,704 | +37.905% |
| 2025-06-25 | 14.55 | 14.58 | 14.25 | 14.40 | -0.484% | 907,628 | +38.958% |
| 2025-06-24 | 14.36 | 14.54 | 14.30 | 14.47 | +2.189% | 993,733 | +38.286% |
| 2025-06-23 | 13.55 | 14.23 | 13.43 | 14.16 | +2.312% | 1,346,923 | +41.314% |
| 2025-06-20 | 14.24 | 14.28 | 13.84 | 13.84 | -1.844% | 1,579,953 | +44.581% |
| 2025-06-18 | 13.87 | 14.17 | 13.86 | 14.10 | +1.585% | 1,492,995 | +41.915% |
| 2025-06-17 | 13.63 | 14.17 | 13.60 | 13.88 | +0.653% | 1,286,869 | +44.164% |
| 2025-06-16 | 13.52 | 13.79 | 13.37 | 13.79 | +4.154% | 956,324 | +45.105% |
| 2025-06-13 | 13.56 | 13.72 | 13.20 | 13.24 | -4.197% | 875,218 | +51.133% |
| 2025-06-12 | 13.76 | 13.90 | 13.72 | 13.82 | -0.432% | 614,111 | +44.790% |
| 2025-06-11 | 13.78 | 14.19 | 13.67 | 13.88 | +1.166% | 1,367,628 | +44.164% |
| 2025-06-10 | 13.48 | 13.88 | 13.39 | 13.72 | +1.255% | 1,263,013 | +45.845% |
| 2025-06-09 | 13.48 | 13.95 | 13.25 | 13.55 | +1.271% | 1,539,409 | +47.675% |
| 2025-06-06 | 13.00 | 13.54 | 12.91 | 13.38 | +4.695% | 1,216,537 | +49.552% |
| 2025-06-05 | 12.51 | 12.79 | 12.48 | 12.78 | +1.348% | 918,183 | +56.573% |
| 2025-06-04 | 12.53 | 12.71 | 12.36 | 12.61 | +0.159% | 1,027,024 | +58.684% |
| 2025-06-03 | 12.60 | 12.70 | 12.36 | 12.59 | +0.319% | 957,871 | +58.936% |
| 2025-06-02 | 12.58 | 12.69 | 12.31 | 12.55 | -1.103% | 1,243,096 | +59.442% |
| 2025-05-30 | 12.74 | 13.05 | 12.60 | 12.69 | -1.245% | 1,469,074 | +57.683% |
| 2025-05-29 | 12.72 | 13.09 | 12.45 | 12.85 | +2.882% | 1,911,712 | +55.720% |
| 2025-05-28 | 11.89 | 12.58 | 11.76 | 12.49 | +4.606% | 1,101,934 | +60.208% |
| 2025-05-27 | 12.06 | 12.10 | 11.85 | 11.94 | +0.930% | 888,151 | +67.588% |
| 2025-05-23 | 11.55 | 11.93 | 11.50 | 11.83 | +0.424% | 614,199 | +69.146% |
| 2025-05-22 | 11.56 | 11.94 | 11.54 | 11.78 | +1.464% | 1,241,176 | +69.864% |
| 2025-05-21 | 12.01 | 12.17 | 11.57 | 11.61 | -4.523% | 779,744 | +72.351% |
| 2025-05-20 | 12.43 | 12.47 | 12.10 | 12.16 | -2.798% | 878,398 | +64.556% |
| 2025-05-19 | 12.09 | 12.77 | 12.09 | 12.51 | +1.956% | 1,229,849 | +59.952% |
| 2025-05-16 | 12.20 | 12.42 | 12.14 | 12.27 | +1.071% | 719,622 | +63.081% |
| 2025-05-15 | 12.41 | 12.56 | 12.09 | 12.14 | -2.412% | 692,239 | +64.827% |
| 2025-05-14 | 12.19 | 12.55 | 12.18 | 12.44 | +2.387% | 1,882,896 | +60.852% |
| 2025-05-13 | 12.00 | 12.43 | 12.00 | 12.15 | +1.589% | 1,910,803 | +64.691% |
| 2025-05-12 | 12.25 | 12.41 | 11.88 | 11.96 | +1.874% | 971,240 | +67.308% |
| 2025-05-09 | 11.66 | 11.88 | 11.51 | 11.74 | -0.340% | 909,533 | +70.443% |
| 2025-05-08 | 11.78 | 12.07 | 11.52 | 11.78 | +0.598% | 1,163,230 | +69.864% |
| 2025-05-07 | 11.60 | 11.94 | 11.51 | 11.71 | +1.826% | 1,771,849 | +70.880% |
| 2025-05-06 | 11.72 | 11.80 | 11.39 | 11.50 | -2.707% | 1,362,192 | +74.000% |
| 2025-05-05 | 11.50 | 12.00 | 11.34 | 11.82 | +1.459% | 1,674,354 | +69.289% |
| 2025-05-02 | 11.37 | 11.98 | 11.23 | 11.65 | +1.747% | 1,459,858 | +71.760% |
| 2025-05-01 | 11.99 | 12.49 | 11.12 | 11.45 | -5.606% | 3,594,743 | +74.760% |
| 2025-04-30 | 12.10 | 12.58 | 12.06 | 12.13 | -1.861% | 2,273,288 | +64.963% |
| 2025-04-29 | 12.24 | 12.44 | 12.04 | 12.36 | +0.980% | 1,428,817 | +61.893% |
| 2025-04-28 | 12.27 | 12.40 | 12.11 | 12.24 | -0.082% | 831,260 | +63.480% |
| 2025-04-25 | 11.90 | 12.30 | 11.90 | 12.25 | +1.998% | 738,271 | +63.347% |
| 2025-04-24 | 11.84 | 12.03 | 11.81 | 12.01 | +2.213% | 1,467,309 | +66.611% |
| 2025-04-23 | 12.00 | 12.21 | 11.65 | 11.75 | +1.381% | 967,311 | +70.298% |
| 2025-04-22 | 11.58 | 11.86 | 11.50 | 11.59 | +2.295% | 1,652,739 | +72.649% |
| 2025-04-21 | 11.66 | 11.70 | 11.19 | 11.33 | -3.656% | 817,086 | +76.611% |
| 2025-04-17 | 11.81 | 11.85 | 11.56 | 11.76 | -0.592% | 784,301 | +70.153% |
| 2025-04-16 | 11.65 | 11.87 | 11.52 | 11.83 | -0.169% | 675,450 | +69.146% |
| 2025-04-15 | 11.87 | 11.97 | 11.71 | 11.85 | -0.084% | 1,033,476 | +68.861% |
| 2025-04-14 | 11.88 | 11.94 | 11.48 | 11.86 | 0.000% | 743,417 | +68.718% |