RVLV
Revolve Group, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:55 PM EDT
20.75USD-2.284%(-0.48)587,762
RVLV Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.43 | 21.51 | 20.56 | 20.75 | -2.261% | 587,762 | 0.000% |
| 2026-10-01 | 21.44 | 21.44 | 20.85 | 21.23 | -0.469% | 748,840 | -2.261% |
| 2026-09-30 | 21.40 | 21.55 | 21.20 | 21.33 | +0.282% | 892,908 | -2.719% |
| 2026-09-29 | 21.32 | 21.63 | 20.88 | 21.27 | +0.141% | 649,999 | -2.445% |
| 2026-09-28 | 20.91 | 21.30 | 20.71 | 21.24 | +0.189% | 768,726 | -2.307% |
| 2026-09-25 | 20.60 | 21.29 | 20.53 | 21.20 | +2.515% | 752,205 | -2.123% |
| 2026-09-24 | 20.54 | 20.76 | 20.35 | 20.68 | -0.193% | 550,830 | +0.338% |
| 2026-09-23 | 21.51 | 21.60 | 20.67 | 20.72 | -3.628% | 724,033 | +0.145% |
| 2026-09-22 | 21.61 | 22.11 | 21.01 | 21.50 | +1.655% | 772,580 | -3.488% |
| 2026-09-21 | 20.84 | 21.33 | 20.69 | 21.15 | +2.372% | 1,060,604 | -1.891% |
| 2026-09-18 | 20.89 | 21.07 | 20.34 | 20.66 | -1.243% | 1,242,627 | +0.436% |
| 2026-09-17 | 20.85 | 21.19 | 20.27 | 20.92 | +1.504% | 913,076 | -0.813% |
| 2026-09-16 | 20.65 | 21.34 | 20.39 | 20.61 | -0.483% | 1,157,356 | +0.679% |
| 2026-09-15 | 20.58 | 20.83 | 20.27 | 20.71 | +1.074% | 863,072 | +0.193% |
| 2026-09-14 | 21.18 | 21.60 | 20.47 | 20.49 | -3.029% | 840,868 | +1.269% |
| 2026-09-11 | 20.87 | 21.22 | 20.50 | 21.13 | +3.174% | 622,422 | -1.798% |
| 2026-09-10 | 19.39 | 20.52 | 19.25 | 20.48 | +5.080% | 859,767 | +1.318% |
| 2026-09-09 | 19.92 | 20.08 | 19.48 | 19.49 | -3.179% | 846,420 | +6.465% |
| 2026-09-08 | 21.27 | 21.35 | 20.11 | 20.13 | -5.714% | 1,150,027 | +3.080% |
| 2026-09-04 | 21.18 | 21.77 | 21.18 | 21.35 | -0.744% | 650,631 | -2.810% |
| 2026-09-03 | 21.93 | 22.33 | 21.11 | 21.51 | -1.511% | 1,272,828 | -3.533% |
| 2026-09-02 | 22.34 | 22.48 | 21.57 | 21.84 | -1.666% | 1,065,694 | -4.991% |
| 2026-09-01 | 22.00 | 22.88 | 21.80 | 22.21 | -0.045% | 1,050,591 | -6.574% |
| 2026-08-31 | 22.57 | 22.88 | 22.02 | 22.22 | -3.012% | 925,459 | -6.616% |
| 2026-08-28 | 23.36 | 23.48 | 22.90 | 22.91 | -0.305% | 624,429 | -9.428% |
| 2026-08-27 | 23.02 | 23.38 | 22.92 | 22.98 | -1.627% | 578,010 | -9.704% |
| 2026-08-26 | 23.23 | 23.66 | 23.23 | 23.36 | +0.215% | 595,648 | -11.173% |
| 2026-08-25 | 23.88 | 23.89 | 22.94 | 23.31 | -2.713% | 612,017 | -10.982% |
| 2026-08-24 | 23.99 | 24.75 | 23.87 | 23.96 | +0.842% | 551,376 | -13.397% |
| 2026-08-21 | 24.34 | 24.34 | 23.44 | 23.76 | -1.615% | 717,606 | -12.668% |
| 2026-08-20 | 23.41 | 24.66 | 23.19 | 24.15 | +1.215% | 1,078,419 | -14.079% |
| 2026-08-19 | 23.00 | 23.90 | 22.82 | 23.86 | +4.374% | 1,001,831 | -13.034% |
| 2026-08-18 | 23.22 | 23.55 | 22.83 | 22.86 | -1.210% | 841,650 | -9.230% |
| 2026-08-17 | 23.54 | 23.71 | 22.92 | 23.14 | -2.322% | 1,033,603 | -10.328% |
| 2026-08-14 | 24.21 | 24.34 | 23.52 | 23.69 | -1.945% | 564,666 | -12.410% |
| 2026-08-13 | 24.05 | 24.19 | 23.52 | 24.16 | +1.598% | 796,625 | -14.114% |
| 2026-08-12 | 23.79 | 24.06 | 23.21 | 23.78 | -0.042% | 771,165 | -12.742% |
| 2026-08-11 | 24.17 | 24.25 | 23.63 | 23.79 | -2.058% | 596,092 | -12.778% |
| 2026-08-10 | 24.31 | 24.66 | 23.97 | 24.29 | +0.082% | 890,115 | -14.574% |
| 2026-08-07 | 24.50 | 25.47 | 24.17 | 24.27 | -1.462% | 736,238 | -14.504% |
| 2026-08-06 | 24.47 | 25.33 | 24.36 | 24.63 | -2.648% | 921,298 | -15.753% |
| 2026-08-05 | 25.92 | 27.34 | 24.59 | 25.30 | -4.058% | 2,484,135 | -17.984% |
| 2026-08-04 | 26.02 | 26.87 | 25.77 | 26.37 | +1.345% | 1,508,319 | -21.312% |
| 2026-08-03 | 25.45 | 26.14 | 25.08 | 26.02 | +3.624% | 1,466,156 | -20.254% |
| 2026-07-31 | 25.49 | 25.65 | 25.05 | 25.11 | -1.297% | 806,200 | -17.364% |
| 2026-07-30 | 25.55 | 25.86 | 25.15 | 25.44 | -1.434% | 797,788 | -18.436% |
| 2026-07-29 | 26.50 | 26.75 | 25.61 | 25.81 | -3.802% | 985,655 | -19.605% |
| 2026-07-28 | 25.90 | 26.92 | 25.76 | 26.83 | +4.235% | 648,401 | -22.661% |
| 2026-07-27 | 25.46 | 26.13 | 25.46 | 25.74 | +3.001% | 876,538 | -19.386% |
| 2026-07-24 | 24.52 | 25.20 | 24.34 | 24.99 | +2.334% | 627,730 | -16.967% |
| 2026-07-23 | 25.14 | 25.14 | 24.01 | 24.42 | -3.745% | 1,036,745 | -15.029% |
| 2026-07-22 | 25.58 | 25.58 | 24.90 | 25.37 | 0.000% | 727,089 | -18.210% |
| 2026-07-21 | 25.72 | 26.12 | 25.08 | 25.37 | -2.536% | 743,952 | -18.210% |
| 2026-07-20 | 25.30 | 26.04 | 25.09 | 26.03 | +4.622% | 608,300 | -20.284% |
| 2026-07-17 | 25.23 | 25.93 | 24.61 | 24.88 | -2.660% | 598,618 | -16.600% |
| 2026-07-16 | 24.92 | 25.73 | 24.92 | 25.56 | +2.899% | 662,487 | -18.818% |
| 2026-07-15 | 24.60 | 25.58 | 24.57 | 24.84 | +1.678% | 575,331 | -16.465% |
| 2026-07-14 | 24.60 | 24.77 | 23.98 | 24.43 | +0.867% | 422,767 | -15.063% |
| 2026-07-13 | 24.28 | 24.69 | 23.86 | 24.22 | +1.212% | 1,116,021 | -14.327% |
| 2026-07-10 | 23.36 | 24.07 | 23.36 | 23.93 | +3.459% | 588,337 | -13.289% |
| 2026-07-09 | 22.11 | 23.21 | 22.00 | 23.13 | +4.283% | 631,123 | -10.290% |
| 2026-07-08 | 22.32 | 22.39 | 21.38 | 22.18 | -1.597% | 851,884 | -6.447% |
| 2026-07-07 | 22.70 | 22.91 | 22.27 | 22.54 | -0.486% | 588,985 | -7.941% |
| 2026-07-06 | 22.50 | 22.91 | 21.89 | 22.65 | +0.133% | 608,204 | -8.389% |
| 2026-07-02 | 23.22 | 23.47 | 22.52 | 22.62 | -2.752% | 541,444 | -8.267% |
| 2026-07-01 | 23.05 | 23.57 | 22.66 | 23.26 | +1.616% | 659,030 | -10.791% |
| 2026-06-30 | 23.13 | 23.32 | 22.45 | 22.89 | -3.050% | 781,777 | -9.349% |
| 2026-06-29 | 23.82 | 23.85 | 23.12 | 23.61 | -0.631% | 989,627 | -12.114% |
| 2026-06-26 | 22.59 | 23.85 | 22.46 | 23.76 | +4.256% | 1,591,517 | -12.668% |
| 2026-06-25 | 22.71 | 23.58 | 22.58 | 22.79 | -0.654% | 936,449 | -8.951% |
| 2026-06-24 | 21.49 | 22.95 | 21.39 | 22.94 | +8.463% | 851,686 | -9.547% |
| 2026-06-23 | 20.74 | 21.30 | 20.73 | 21.15 | +1.732% | 525,046 | -1.891% |
| 2026-06-22 | 21.60 | 21.95 | 20.74 | 20.79 | -4.589% | 905,682 | -0.192% |
| 2026-06-18 | 20.81 | 22.41 | 20.81 | 21.79 | +5.521% | 1,850,764 | -4.773% |
| 2026-06-17 | 21.02 | 21.62 | 20.56 | 20.65 | -2.686% | 685,112 | +0.484% |
| 2026-06-16 | 20.91 | 21.35 | 20.82 | 21.22 | +2.167% | 776,863 | -2.215% |
| 2026-06-15 | 20.93 | 21.39 | 20.68 | 20.77 | +0.679% | 862,076 | -0.096% |
| 2026-06-12 | 20.63 | 21.15 | 20.03 | 20.63 | +0.930% | 601,302 | +0.582% |
| 2026-06-11 | 20.37 | 20.66 | 19.92 | 20.44 | +0.442% | 1,294,417 | +1.517% |
| 2026-06-10 | 20.16 | 21.29 | 20.04 | 20.35 | +0.395% | 1,196,851 | +1.966% |
| 2026-06-09 | 19.61 | 20.73 | 19.60 | 20.27 | +3.736% | 1,442,090 | +2.368% |
| 2026-06-08 | 18.91 | 19.62 | 18.80 | 19.54 | +3.496% | 929,157 | +6.192% |
| 2026-06-05 | 19.36 | 19.63 | 18.64 | 18.88 | -2.328% | 1,150,704 | +9.905% |
| 2026-06-04 | 19.55 | 19.70 | 19.04 | 19.33 | +1.898% | 1,085,597 | +7.346% |
| 2026-06-03 | 18.89 | 19.00 | 18.48 | 18.97 | -0.940% | 1,340,014 | +9.383% |
| 2026-06-02 | 19.22 | 19.53 | 18.68 | 19.15 | -1.593% | 1,302,449 | +8.355% |
| 2026-06-01 | 19.48 | 19.75 | 18.94 | 19.46 | -0.714% | 1,154,386 | +6.629% |
| 2026-05-29 | 20.30 | 20.30 | 19.32 | 19.60 | -4.063% | 1,143,107 | +5.867% |
| 2026-05-28 | 20.26 | 20.69 | 19.78 | 20.43 | +1.039% | 1,245,191 | +1.566% |
| 2026-05-27 | 19.70 | 20.50 | 19.70 | 20.22 | +4.227% | 957,199 | +2.621% |
| 2026-05-26 | 19.11 | 19.76 | 19.11 | 19.40 | +0.884% | 979,326 | +6.959% |
| 2026-05-22 | 19.10 | 19.35 | 18.91 | 19.23 | +0.786% | 887,455 | +7.904% |
| 2026-05-21 | 18.27 | 19.25 | 18.10 | 19.08 | +2.306% | 1,002,056 | +8.753% |
| 2026-05-20 | 18.22 | 18.78 | 17.98 | 18.65 | +1.414% | 1,020,243 | +11.260% |
| 2026-05-19 | 18.56 | 18.86 | 18.23 | 18.39 | -0.325% | 915,203 | +12.833% |
| 2026-05-18 | 18.70 | 19.12 | 18.12 | 18.45 | -0.860% | 1,193,734 | +12.466% |
| 2026-05-15 | 18.50 | 18.97 | 18.40 | 18.61 | +0.540% | 1,367,634 | +11.499% |
| 2026-05-14 | 17.85 | 18.65 | 17.66 | 18.51 | +5.711% | 1,789,359 | +12.102% |
| 2026-05-13 | 18.22 | 18.29 | 17.35 | 17.51 | -6.263% | 4,226,953 | +18.504% |
| 2026-05-12 | 18.51 | 19.15 | 18.36 | 18.68 | +0.268% | 1,669,703 | +11.081% |
| 2026-05-11 | 20.55 | 21.00 | 18.56 | 18.63 | -10.690% | 1,727,637 | +11.379% |
| 2026-05-08 | 20.35 | 21.64 | 19.66 | 20.86 | +3.063% | 1,904,722 | -0.527% |
| 2026-05-07 | 20.11 | 20.70 | 19.78 | 20.24 | +0.248% | 1,905,361 | +2.520% |
| 2026-05-06 | 22.78 | 23.13 | 19.51 | 20.19 | -13.865% | 2,896,681 | +2.774% |
| 2026-05-05 | 23.51 | 24.02 | 23.32 | 23.44 | -0.085% | 1,764,029 | -11.476% |
| 2026-05-04 | 24.77 | 24.77 | 22.97 | 23.46 | -6.085% | 1,223,820 | -11.552% |
| 2026-05-01 | 25.62 | 25.63 | 24.85 | 24.98 | -1.847% | 1,059,376 | -16.934% |
| 2026-04-30 | 25.70 | 26.06 | 25.17 | 25.45 | -1.318% | 937,266 | -18.468% |
| 2026-04-29 | 26.18 | 26.36 | 25.37 | 25.79 | -1.939% | 1,265,243 | -19.542% |
| 2026-04-28 | 26.41 | 26.70 | 26.20 | 26.30 | -0.114% | 644,509 | -21.103% |
| 2026-04-27 | 26.83 | 27.22 | 26.24 | 26.33 | -1.864% | 911,351 | -21.193% |
| 2026-04-24 | 26.64 | 26.88 | 25.96 | 26.83 | +1.437% | 803,016 | -22.661% |
| 2026-04-23 | 27.35 | 27.61 | 26.23 | 26.45 | -3.608% | 864,263 | -21.550% |
| 2026-04-22 | 27.43 | 27.85 | 27.19 | 27.44 | +1.592% | 887,155 | -24.380% |
| 2026-04-21 | 26.82 | 27.37 | 26.48 | 27.01 | +1.010% | 763,162 | -23.177% |
| 2026-04-20 | 27.06 | 27.42 | 26.20 | 26.74 | -2.051% | 662,190 | -22.401% |
| 2026-04-17 | 27.18 | 28.42 | 26.99 | 27.30 | +3.058% | 1,466,131 | -23.993% |
| 2026-04-16 | 25.22 | 26.51 | 25.04 | 26.49 | +5.833% | 769,526 | -21.669% |
| 2026-04-15 | 25.19 | 25.46 | 24.68 | 25.03 | -0.199% | 745,096 | -17.099% |
| 2026-04-14 | 25.16 | 25.72 | 24.92 | 25.08 | +0.080% | 790,314 | -17.265% |
| 2026-04-13 | 24.37 | 25.32 | 24.17 | 25.06 | +2.036% | 725,707 | -17.199% |
| 2026-04-10 | 25.86 | 25.86 | 24.49 | 24.56 | -4.399% | 570,411 | -15.513% |
| 2026-04-09 | 24.77 | 26.00 | 24.66 | 25.69 | +2.966% | 931,405 | -19.229% |
| 2026-04-08 | 24.71 | 25.43 | 24.54 | 24.95 | +7.174% | 1,241,574 | -16.834% |
| 2026-04-07 | 23.06 | 23.61 | 22.57 | 23.28 | -0.725% | 614,489 | -10.868% |
| 2026-04-06 | 22.39 | 23.76 | 22.27 | 23.45 | +5.393% | 848,138 | -11.514% |
| 2026-04-02 | 21.81 | 22.43 | 21.43 | 22.25 | +0.225% | 656,075 | -6.742% |
| 2026-04-01 | 22.67 | 22.99 | 22.10 | 22.20 | -1.813% | 612,701 | -6.532% |
| 2026-03-31 | 22.25 | 22.75 | 21.53 | 22.61 | +2.819% | 659,712 | -8.226% |
| 2026-03-30 | 22.42 | 22.44 | 21.75 | 21.99 | +0.319% | 1,010,084 | -5.639% |
| 2026-03-27 | 21.97 | 22.20 | 21.57 | 21.92 | -1.483% | 649,588 | -5.338% |
| 2026-03-26 | 22.38 | 23.07 | 22.14 | 22.25 | -2.069% | 619,088 | -6.742% |
| 2026-03-25 | 22.22 | 22.73 | 22.12 | 22.72 | +3.367% | 568,659 | -8.671% |
| 2026-03-24 | 21.71 | 22.11 | 21.28 | 21.98 | -0.902% | 640,121 | -5.596% |
| 2026-03-23 | 22.92 | 23.29 | 22.16 | 22.18 | +0.317% | 897,781 | -6.447% |
| 2026-03-20 | 22.76 | 22.80 | 21.91 | 22.11 | -3.281% | 847,745 | -6.151% |
| 2026-03-19 | 22.64 | 23.16 | 22.42 | 22.86 | -0.044% | 647,391 | -9.230% |
| 2026-03-18 | 22.69 | 23.30 | 22.69 | 22.87 | -1.380% | 729,596 | -9.270% |
| 2026-03-17 | 23.06 | 23.61 | 22.93 | 23.19 | +2.069% | 511,512 | -10.522% |
| 2026-03-16 | 23.05 | 23.33 | 22.61 | 22.72 | -0.873% | 688,641 | -8.671% |
| 2026-03-13 | 23.17 | 23.33 | 22.70 | 22.92 | +0.350% | 658,245 | -9.468% |
| 2026-03-12 | 23.93 | 24.33 | 22.71 | 22.84 | -6.776% | 1,203,391 | -9.151% |
| 2026-03-11 | 24.08 | 25.03 | 23.58 | 24.50 | +2.041% | 1,550,422 | -15.306% |
| 2026-03-10 | 24.08 | 24.52 | 23.72 | 24.01 | +0.209% | 654,629 | -13.578% |
| 2026-03-09 | 23.81 | 24.44 | 22.88 | 23.96 | -5.034% | 1,050,728 | -13.397% |
| 2026-03-06 | 25.26 | 25.86 | 24.49 | 25.23 | -1.291% | 930,117 | -17.757% |
| 2026-03-05 | 24.50 | 25.64 | 24.49 | 25.56 | +3.482% | 1,046,513 | -18.818% |
| 2026-03-04 | 24.46 | 25.10 | 24.18 | 24.70 | +1.982% | 906,676 | -15.992% |
| 2026-03-03 | 23.24 | 24.64 | 22.84 | 24.22 | +0.540% | 1,758,336 | -14.327% |
| 2026-03-02 | 24.42 | 24.59 | 23.93 | 24.09 | -4.253% | 1,657,863 | -13.865% |
| 2026-02-27 | 25.97 | 26.00 | 24.60 | 25.16 | -4.335% | 1,479,192 | -17.528% |
| 2026-02-26 | 24.85 | 26.70 | 24.84 | 26.30 | +7.964% | 1,788,388 | -21.103% |
| 2026-02-25 | 23.31 | 24.45 | 22.12 | 24.36 | -5.946% | 3,478,302 | -14.819% |
| 2026-02-24 | 24.38 | 26.02 | 24.21 | 25.90 | +6.584% | 3,290,481 | -19.884% |
| 2026-02-23 | 24.98 | 25.10 | 23.61 | 24.30 | -3.533% | 1,637,540 | -14.609% |
| 2026-02-20 | 24.90 | 25.86 | 24.49 | 25.19 | +0.479% | 2,740,450 | -17.626% |
| 2026-02-19 | 24.67 | 25.08 | 24.37 | 25.07 | +0.602% | 1,065,887 | -17.232% |
| 2026-02-18 | 24.75 | 25.07 | 24.53 | 24.92 | +1.177% | 1,685,135 | -16.734% |
| 2026-02-17 | 24.97 | 25.34 | 24.10 | 24.63 | -1.833% | 1,152,808 | -15.753% |
| 2026-02-13 | 25.17 | 25.51 | 24.67 | 25.09 | +1.169% | 741,407 | -17.298% |
| 2026-02-12 | 25.92 | 26.23 | 24.62 | 24.80 | -3.314% | 1,496,207 | -16.331% |
| 2026-02-11 | 26.79 | 26.97 | 25.50 | 25.65 | -3.752% | 1,151,672 | -19.103% |
| 2026-02-10 | 27.03 | 27.46 | 26.62 | 26.65 | -1.442% | 606,289 | -22.139% |
| 2026-02-09 | 26.79 | 27.11 | 26.20 | 27.04 | +0.446% | 584,166 | -23.262% |
| 2026-02-06 | 26.29 | 27.00 | 26.22 | 26.92 | +2.357% | 1,022,009 | -22.920% |
| 2026-02-05 | 26.58 | 26.65 | 25.86 | 26.30 | -1.313% | 1,398,350 | -21.103% |
| 2026-02-04 | 27.11 | 27.83 | 26.11 | 26.65 | -1.187% | 1,730,074 | -22.139% |
| 2026-02-03 | 27.72 | 28.38 | 26.66 | 26.97 | -3.090% | 1,306,357 | -23.063% |
| 2026-02-02 | 27.45 | 28.16 | 27.45 | 27.83 | +0.651% | 860,407 | -25.440% |
| 2026-01-30 | 27.99 | 28.28 | 27.48 | 27.65 | -1.950% | 946,660 | -24.955% |
| 2026-01-29 | 28.41 | 28.80 | 28.09 | 28.20 | -1.226% | 769,076 | -26.418% |
| 2026-01-28 | 29.50 | 29.50 | 28.35 | 28.55 | -1.755% | 977,482 | -27.320% |
| 2026-01-27 | 30.02 | 30.10 | 28.76 | 29.06 | -2.972% | 798,137 | -28.596% |
| 2026-01-26 | 29.46 | 30.14 | 29.23 | 29.95 | +2.463% | 503,444 | -30.718% |
| 2026-01-23 | 29.85 | 29.99 | 28.86 | 29.23 | -2.534% | 540,892 | -29.011% |
| 2026-01-22 | 30.63 | 30.94 | 29.73 | 29.99 | -0.133% | 647,006 | -30.810% |
| 2026-01-21 | 29.27 | 30.48 | 28.96 | 30.03 | +4.525% | 952,573 | -30.902% |
| 2026-01-20 | 29.62 | 30.43 | 28.60 | 28.73 | -5.400% | 1,475,697 | -27.776% |
| 2026-01-16 | 30.64 | 30.93 | 30.06 | 30.37 | -1.811% | 740,481 | -31.676% |
| 2026-01-15 | 30.84 | 31.42 | 30.37 | 30.93 | +2.180% | 695,558 | -32.913% |
| 2026-01-14 | 31.17 | 31.50 | 30.11 | 30.27 | -3.445% | 591,934 | -31.450% |
| 2026-01-13 | 30.61 | 31.36 | 30.39 | 31.35 | +2.384% | 723,964 | -33.812% |
| 2026-01-12 | 30.00 | 31.27 | 29.42 | 30.62 | -0.584% | 971,541 | -32.234% |
| 2026-01-09 | 31.04 | 31.39 | 29.95 | 30.80 | -1.535% | 1,190,795 | -32.630% |
| 2026-01-08 | 31.00 | 31.68 | 31.00 | 31.28 | +0.224% | 789,563 | -33.664% |
| 2026-01-07 | 31.23 | 31.64 | 30.86 | 31.21 | -0.319% | 920,867 | -33.515% |
| 2026-01-06 | 30.60 | 31.61 | 30.36 | 31.31 | +3.129% | 888,243 | -33.727% |
| 2026-01-05 | 29.57 | 31.24 | 29.56 | 30.36 | +2.706% | 1,064,590 | -31.653% |
| 2026-01-02 | 30.30 | 31.16 | 29.55 | 29.56 | -2.087% | 1,082,280 | -29.804% |
| 2025-12-31 | 30.67 | 30.86 | 30.14 | 30.19 | -1.885% | 959,289 | -31.269% |
| 2025-12-30 | 31.32 | 31.40 | 30.48 | 30.77 | -2.162% | 1,459,180 | -32.564% |
| 2025-12-29 | 30.17 | 31.48 | 30.16 | 31.45 | +3.386% | 1,742,321 | -34.022% |
| 2025-12-26 | 29.84 | 30.50 | 29.48 | 30.42 | +1.944% | 1,174,184 | -31.788% |
| 2025-12-24 | 29.22 | 30.13 | 29.16 | 29.84 | +0.101% | 603,109 | -30.462% |
| 2025-12-23 | 29.21 | 29.82 | 28.95 | 29.81 | +0.370% | 1,084,610 | -30.392% |
| 2025-12-22 | 29.14 | 29.96 | 28.98 | 29.70 | +2.449% | 1,124,523 | -30.135% |
| 2025-12-19 | 28.17 | 29.03 | 28.03 | 28.99 | +2.149% | 1,594,249 | -28.424% |
| 2025-12-18 | 28.04 | 28.67 | 27.83 | 28.38 | +3.501% | 1,192,195 | -26.885% |
| 2025-12-17 | 27.98 | 28.41 | 27.14 | 27.42 | -2.420% | 911,933 | -24.325% |
| 2025-12-16 | 27.88 | 28.35 | 27.73 | 28.10 | +0.898% | 1,110,625 | -26.157% |
| 2025-12-15 | 28.69 | 28.77 | 27.82 | 27.85 | -2.075% | 837,231 | -25.494% |
| 2025-12-12 | 29.20 | 29.22 | 28.18 | 28.44 | -0.455% | 1,022,352 | -27.039% |
| 2025-12-11 | 28.71 | 29.24 | 28.18 | 28.57 | -0.902% | 770,300 | -27.371% |
| 2025-12-10 | 28.25 | 29.32 | 28.09 | 28.83 | +1.514% | 1,096,993 | -28.026% |
| 2025-12-09 | 26.10 | 28.59 | 26.10 | 28.40 | +8.067% | 1,798,316 | -26.937% |
| 2025-12-08 | 26.20 | 26.77 | 25.73 | 26.28 | +1.194% | 859,721 | -21.043% |
| 2025-12-05 | 25.57 | 26.65 | 25.48 | 25.97 | +0.039% | 919,733 | -20.100% |
| 2025-12-04 | 26.27 | 26.66 | 25.65 | 25.96 | -2.038% | 778,591 | -20.069% |
| 2025-12-03 | 26.18 | 27.17 | 25.99 | 26.50 | +1.962% | 1,627,612 | -21.698% |
| 2025-12-02 | 25.12 | 26.03 | 24.70 | 25.99 | +4.002% | 1,202,932 | -20.162% |
| 2025-12-01 | 23.99 | 25.17 | 23.59 | 24.99 | +3.393% | 826,116 | -16.967% |
| 2025-11-28 | 24.71 | 24.71 | 24.06 | 24.17 | -2.185% | 307,376 | -14.150% |
| 2025-11-26 | 24.28 | 25.00 | 24.28 | 24.71 | +0.857% | 676,478 | -16.026% |
| 2025-11-25 | 23.30 | 24.83 | 23.30 | 24.50 | +6.429% | 925,229 | -15.306% |
| 2025-11-24 | 23.27 | 23.71 | 22.87 | 23.02 | -2.043% | 1,370,010 | -9.861% |
| 2025-11-21 | 22.01 | 23.99 | 21.91 | 23.50 | +6.915% | 1,473,013 | -11.702% |
| 2025-11-20 | 22.50 | 22.85 | 21.69 | 21.98 | -0.363% | 796,202 | -5.596% |
| 2025-11-19 | 21.62 | 22.30 | 21.24 | 22.06 | +4.057% | 812,536 | -5.938% |
| 2025-11-18 | 20.57 | 21.28 | 20.41 | 21.20 | +2.713% | 727,968 | -2.123% |
| 2025-11-17 | 20.87 | 21.39 | 20.42 | 20.64 | -1.527% | 833,656 | +0.533% |
| 2025-11-14 | 20.88 | 21.18 | 20.57 | 20.96 | -1.596% | 606,934 | -1.002% |
| 2025-11-13 | 21.74 | 22.14 | 21.02 | 21.30 | -2.428% | 974,855 | -2.582% |
| 2025-11-12 | 22.29 | 22.65 | 21.80 | 21.83 | -0.682% | 796,052 | -4.947% |
| 2025-11-11 | 22.22 | 22.44 | 21.78 | 21.98 | -0.812% | 677,610 | -5.596% |
| 2025-11-10 | 21.86 | 22.25 | 21.46 | 22.16 | +3.551% | 935,757 | -6.363% |
| 2025-11-07 | 20.90 | 21.71 | 20.85 | 21.40 | +1.470% | 995,253 | -3.037% |
| 2025-11-06 | 21.84 | 22.38 | 20.85 | 21.09 | -4.914% | 1,098,087 | -1.612% |
| 2025-11-05 | 23.64 | 23.75 | 21.13 | 22.18 | +11.011% | 3,017,955 | -6.447% |
| 2025-11-04 | 20.80 | 20.98 | 19.82 | 19.98 | -6.197% | 2,187,105 | +3.854% |
| 2025-11-03 | 21.99 | 22.01 | 21.22 | 21.30 | -3.707% | 1,173,517 | -2.582% |
| 2025-10-31 | 22.87 | 23.02 | 21.99 | 22.12 | -3.364% | 1,329,692 | -6.193% |
| 2025-10-30 | 23.26 | 23.26 | 22.57 | 22.89 | -1.675% | 1,049,936 | -9.349% |
| 2025-10-29 | 23.21 | 24.06 | 23.04 | 23.28 | -0.725% | 1,083,421 | -10.868% |
| 2025-10-28 | 23.74 | 23.74 | 23.13 | 23.45 | -0.971% | 877,893 | -11.514% |
| 2025-10-27 | 22.91 | 23.76 | 22.91 | 23.68 | +4.686% | 1,261,102 | -12.373% |
| 2025-10-24 | 22.65 | 22.96 | 22.57 | 22.62 | +0.847% | 882,678 | -8.267% |
| 2025-10-23 | 22.38 | 22.81 | 22.27 | 22.43 | +0.223% | 942,395 | -7.490% |
| 2025-10-22 | 22.40 | 23.20 | 22.00 | 22.38 | -0.533% | 1,348,788 | -7.283% |
| 2025-10-21 | 22.00 | 22.56 | 21.69 | 22.50 | +2.834% | 1,004,731 | -7.778% |
| 2025-10-20 | 21.20 | 21.97 | 21.10 | 21.88 | +5.192% | 758,612 | -5.165% |
| 2025-10-17 | 20.70 | 21.24 | 20.61 | 20.80 | 0.000% | 1,239,647 | -0.240% |
| 2025-10-16 | 21.15 | 21.34 | 20.50 | 20.80 | -1.748% | 990,394 | -0.240% |
| 2025-10-15 | 21.70 | 21.90 | 21.06 | 21.17 | -1.581% | 900,463 | -1.984% |
| 2025-10-14 | 20.46 | 21.57 | 20.45 | 21.51 | +2.968% | 1,058,363 | -3.533% |
| 2025-10-13 | 20.69 | 21.05 | 20.55 | 20.89 | +4.294% | 1,616,622 | -0.670% |
| 2025-10-10 | 21.54 | 21.64 | 19.95 | 20.03 | -5.519% | 1,609,847 | +3.595% |
| 2025-10-09 | 21.46 | 21.55 | 21.16 | 21.20 | -1.806% | 1,676,048 | -2.123% |
| 2025-10-08 | 21.25 | 21.81 | 21.10 | 21.59 | +2.663% | 1,263,195 | -3.891% |
| 2025-10-07 | 22.41 | 22.41 | 20.95 | 21.03 | -5.695% | 1,310,428 | -1.331% |
| 2025-10-06 | 22.29 | 22.69 | 22.08 | 22.30 | -0.313% | 1,128,134 | -6.951% |
| 2025-10-03 | 21.63 | 22.91 | 21.52 | 22.37 | +4.338% | 1,300,781 | -7.242% |
| 2025-10-02 | 20.81 | 21.78 | 20.71 | 21.44 | +2.584% | 1,200,925 | -3.218% |
| 2025-10-01 | 21.24 | 21.39 | 20.90 | 20.90 | -1.878% | 758,733 | -0.718% |
| 2025-09-30 | 21.88 | 22.00 | 21.15 | 21.30 | -2.828% | 884,901 | -2.582% |
| 2025-09-29 | 22.24 | 22.24 | 21.61 | 21.92 | -0.318% | 1,731,046 | -5.338% |
| 2025-09-26 | 22.03 | 22.44 | 21.92 | 21.99 | -0.317% | 607,365 | -5.639% |
| 2025-09-25 | 22.17 | 22.39 | 21.67 | 22.06 | -2.691% | 897,250 | -5.938% |
| 2025-09-24 | 23.05 | 23.34 | 22.29 | 22.67 | -1.048% | 862,628 | -8.469% |
| 2025-09-23 | 23.38 | 23.78 | 22.88 | 22.91 | -1.165% | 771,254 | -9.428% |
| 2025-09-22 | 23.61 | 23.66 | 23.03 | 23.18 | -1.655% | 1,155,783 | -10.483% |
| 2025-09-19 | 24.07 | 24.07 | 23.46 | 23.57 | -2.159% | 1,202,013 | -11.964% |
| 2025-09-18 | 23.97 | 24.54 | 23.82 | 24.09 | +0.795% | 1,119,160 | -13.865% |
| 2025-09-17 | 23.83 | 24.52 | 23.54 | 23.90 | +0.294% | 1,352,445 | -13.180% |
| 2025-09-16 | 23.46 | 23.99 | 23.13 | 23.83 | +0.042% | 1,224,619 | -12.925% |
| 2025-09-15 | 22.58 | 24.01 | 22.45 | 23.82 | +6.625% | 1,622,471 | -12.888% |
| 2025-09-12 | 23.49 | 23.78 | 22.30 | 22.34 | -6.644% | 1,043,686 | -7.117% |
| 2025-09-11 | 23.58 | 24.29 | 23.58 | 23.93 | +2.003% | 950,387 | -13.289% |
| 2025-09-10 | 23.30 | 23.57 | 23.04 | 23.46 | -0.424% | 894,757 | -11.552% |
| 2025-09-09 | 23.23 | 23.92 | 23.03 | 23.56 | +0.426% | 1,267,327 | -11.927% |
| 2025-09-08 | 23.85 | 23.92 | 23.35 | 23.46 | -1.594% | 1,090,666 | -11.552% |
| 2025-09-05 | 23.01 | 23.86 | 22.80 | 23.84 | +4.287% | 1,113,601 | -12.961% |
| 2025-09-04 | 22.40 | 22.96 | 22.09 | 22.86 | +1.150% | 916,489 | -9.230% |
| 2025-09-03 | 21.55 | 22.60 | 21.55 | 22.60 | +5.312% | 831,529 | -8.186% |
| 2025-09-02 | 21.87 | 21.96 | 21.25 | 21.46 | -4.068% | 925,636 | -3.308% |
| 2025-08-29 | 22.74 | 22.83 | 22.21 | 22.37 | -1.410% | 751,278 | -7.242% |
| 2025-08-28 | 23.19 | 23.65 | 22.64 | 22.69 | -1.176% | 1,303,411 | -8.550% |
| 2025-08-27 | 22.07 | 23.15 | 22.07 | 22.96 | +3.423% | 1,154,109 | -9.625% |
| 2025-08-26 | 22.15 | 22.29 | 21.89 | 22.20 | +0.045% | 1,020,337 | -6.532% |
| 2025-08-25 | 22.20 | 22.43 | 22.15 | 22.19 | -1.465% | 773,769 | -6.489% |
| 2025-08-22 | 21.40 | 22.89 | 21.37 | 22.52 | +6.277% | 1,282,816 | -7.860% |
| 2025-08-21 | 20.93 | 21.23 | 20.62 | 21.19 | +0.237% | 745,152 | -2.076% |
| 2025-08-20 | 21.29 | 21.51 | 20.65 | 21.14 | -1.215% | 1,208,608 | -1.845% |
| 2025-08-19 | 21.67 | 21.96 | 21.32 | 21.40 | -0.696% | 1,048,360 | -3.037% |
| 2025-08-18 | 21.22 | 21.76 | 21.14 | 21.55 | +1.747% | 1,129,019 | -3.712% |
| 2025-08-15 | 21.77 | 21.98 | 21.12 | 21.18 | -2.351% | 1,168,910 | -2.030% |
| 2025-08-14 | 21.12 | 21.97 | 20.98 | 21.69 | +0.231% | 858,776 | -4.334% |
| 2025-08-13 | 20.59 | 21.90 | 20.52 | 21.64 | +5.100% | 1,235,706 | -4.113% |
| 2025-08-12 | 19.35 | 20.59 | 19.35 | 20.59 | +7.858% | 1,587,545 | +0.777% |
| 2025-08-11 | 19.79 | 19.96 | 18.82 | 19.09 | -2.800% | 1,303,768 | +8.696% |
| 2025-08-08 | 19.59 | 19.76 | 19.14 | 19.64 | -0.456% | 1,466,231 | +5.652% |
| 2025-08-07 | 20.05 | 20.24 | 19.43 | 19.73 | -0.303% | 1,640,427 | +5.170% |
| 2025-08-06 | 22.00 | 22.15 | 18.08 | 19.79 | -4.396% | 3,973,937 | +4.851% |
| 2025-08-05 | 20.53 | 21.07 | 20.03 | 20.70 | +1.421% | 4,064,009 | +0.242% |
| 2025-08-04 | 20.33 | 20.55 | 20.08 | 20.41 | +1.492% | 1,291,572 | +1.666% |
| 2025-08-01 | 20.43 | 20.61 | 19.79 | 20.11 | -3.084% | 1,586,083 | +3.182% |
| 2025-07-31 | 21.32 | 21.36 | 20.28 | 20.75 | -0.907% | 1,327,110 | 0.000% |
| 2025-07-30 | 21.18 | 21.63 | 20.72 | 20.94 | +0.191% | 1,045,833 | -0.907% |
| 2025-07-29 | 21.81 | 21.81 | 20.74 | 20.90 | -2.745% | 1,037,418 | -0.718% |
| 2025-07-28 | 21.67 | 21.81 | 20.94 | 21.49 | -1.331% | 1,052,458 | -3.443% |
| 2025-07-25 | 21.82 | 22.02 | 21.31 | 21.78 | +2.398% | 998,678 | -4.729% |
| 2025-07-24 | 21.80 | 22.09 | 21.22 | 21.27 | -3.406% | 1,146,291 | -2.445% |
| 2025-07-23 | 22.49 | 22.49 | 21.75 | 22.02 | -0.989% | 1,156,088 | -5.767% |
| 2025-07-22 | 21.45 | 22.50 | 21.45 | 22.24 | +4.807% | 1,275,482 | -6.700% |
| 2025-07-21 | 21.72 | 22.14 | 21.16 | 21.22 | -0.795% | 876,113 | -2.215% |
| 2025-07-18 | 21.80 | 21.80 | 21.07 | 21.39 | -0.512% | 761,491 | -2.992% |
| 2025-07-17 | 21.09 | 21.61 | 21.09 | 21.50 | +2.041% | 628,577 | -3.488% |
| 2025-07-16 | 21.19 | 21.31 | 20.47 | 21.07 | +0.621% | 863,753 | -1.519% |
| 2025-07-15 | 21.46 | 21.59 | 20.86 | 20.94 | -2.195% | 728,741 | -0.907% |
| 2025-07-14 | 21.25 | 21.60 | 21.05 | 21.41 | -0.696% | 999,691 | -3.083% |
| 2025-07-11 | 21.69 | 21.73 | 21.10 | 21.56 | -1.056% | 994,474 | -3.757% |
| 2025-07-10 | 21.00 | 22.59 | 20.82 | 21.79 | +4.760% | 1,713,636 | -4.773% |
| 2025-07-09 | 20.71 | 21.02 | 20.30 | 20.80 | +0.048% | 1,231,378 | -0.240% |
| 2025-07-08 | 20.53 | 20.86 | 20.12 | 20.79 | +2.062% | 1,273,524 | -0.192% |
| 2025-07-07 | 21.01 | 21.19 | 20.17 | 20.37 | -4.231% | 911,543 | +1.865% |
| 2025-07-03 | 21.30 | 21.62 | 21.13 | 21.27 | -1.299% | 718,910 | -2.445% |
| 2025-07-02 | 21.56 | 21.81 | 21.20 | 21.55 | +1.221% | 892,101 | -3.712% |
| 2025-07-01 | 20.05 | 21.93 | 20.00 | 21.29 | +6.185% | 1,508,968 | -2.536% |
| 2025-06-30 | 20.98 | 21.07 | 19.93 | 20.05 | -4.067% | 1,569,839 | +3.491% |
| 2025-06-27 | 20.49 | 21.21 | 20.42 | 20.90 | +3.006% | 1,673,614 | -0.718% |
| 2025-06-26 | 20.33 | 20.48 | 19.92 | 20.29 | +0.495% | 849,470 | +2.267% |
| 2025-06-25 | 20.41 | 20.50 | 20.01 | 20.19 | -0.689% | 664,563 | +2.774% |
| 2025-06-24 | 20.72 | 20.89 | 20.02 | 20.33 | -0.147% | 872,824 | +2.066% |
| 2025-06-23 | 20.20 | 20.61 | 19.60 | 20.36 | -0.391% | 1,212,423 | +1.916% |
| 2025-06-20 | 21.14 | 21.23 | 20.23 | 20.44 | -2.107% | 1,381,088 | +1.517% |
| 2025-06-18 | 20.54 | 21.11 | 20.50 | 20.88 | +1.754% | 1,037,590 | -0.623% |
| 2025-06-17 | 20.26 | 21.37 | 20.21 | 20.52 | -0.437% | 1,584,230 | +1.121% |
| 2025-06-16 | 20.69 | 20.76 | 20.21 | 20.61 | +1.627% | 1,008,459 | +0.679% |
| 2025-06-13 | 20.53 | 21.02 | 20.25 | 20.28 | -3.244% | 1,198,046 | +2.318% |
| 2025-06-12 | 20.73 | 21.18 | 20.53 | 20.96 | -0.992% | 1,064,340 | -1.002% |
| 2025-06-11 | 22.07 | 22.15 | 21.13 | 21.17 | -2.979% | 835,608 | -1.984% |
| 2025-06-10 | 22.46 | 22.77 | 21.28 | 21.82 | -3.151% | 1,785,357 | -4.904% |
| 2025-06-09 | 22.58 | 23.23 | 22.50 | 22.53 | +1.122% | 1,552,150 | -7.901% |
| 2025-06-06 | 23.00 | 23.12 | 21.98 | 22.28 | -1.285% | 1,456,797 | -6.867% |
| 2025-06-05 | 21.82 | 23.15 | 21.82 | 22.57 | +3.342% | 1,596,500 | -8.064% |
| 2025-06-04 | 22.00 | 22.31 | 21.76 | 21.84 | +0.506% | 1,442,372 | -4.991% |
| 2025-06-03 | 20.47 | 21.89 | 20.10 | 21.73 | +6.572% | 1,614,005 | -4.510% |
| 2025-06-02 | 20.45 | 20.45 | 19.87 | 20.39 | -1.019% | 1,192,105 | +1.766% |
| 2025-05-30 | 20.10 | 20.79 | 19.90 | 20.60 | +1.728% | 1,558,177 | +0.728% |
| 2025-05-29 | 20.26 | 20.47 | 20.04 | 20.25 | +1.861% | 1,298,257 | +2.469% |
| 2025-05-28 | 20.10 | 20.10 | 19.54 | 19.88 | -0.550% | 1,108,320 | +4.376% |
| 2025-05-27 | 19.93 | 20.10 | 19.39 | 19.99 | +3.307% | 1,702,032 | +3.802% |
| 2025-05-23 | 18.81 | 19.55 | 18.74 | 19.35 | -1.376% | 1,277,599 | +7.235% |
| 2025-05-22 | 20.05 | 20.19 | 19.54 | 19.62 | -2.047% | 1,005,525 | +5.759% |
| 2025-05-21 | 20.23 | 20.88 | 19.95 | 20.03 | -2.955% | 1,051,229 | +3.595% |
| 2025-05-20 | 20.71 | 20.90 | 20.46 | 20.64 | -0.674% | 1,077,347 | +0.533% |
| 2025-05-19 | 20.45 | 20.91 | 20.24 | 20.78 | -0.859% | 1,219,308 | -0.144% |
| 2025-05-16 | 20.65 | 21.42 | 20.06 | 20.96 | +1.061% | 1,527,038 | -1.002% |
| 2025-05-15 | 19.86 | 20.85 | 19.58 | 20.74 | +4.274% | 1,462,706 | +0.048% |
| 2025-05-14 | 20.12 | 20.57 | 19.82 | 19.89 | -2.116% | 1,522,184 | +4.324% |
| 2025-05-13 | 20.07 | 20.41 | 19.95 | 20.32 | +2.678% | 1,460,239 | +2.116% |
| 2025-05-12 | 19.32 | 20.55 | 19.02 | 19.79 | +11.745% | 2,913,117 | +4.851% |
| 2025-05-09 | 17.44 | 17.98 | 17.33 | 17.71 | +1.606% | 1,412,452 | +17.165% |
| 2025-05-08 | 17.55 | 17.68 | 17.01 | 17.43 | +2.109% | 1,645,679 | +19.048% |
| 2025-05-07 | 17.62 | 18.27 | 16.80 | 17.07 | -9.873% | 7,514,715 | +21.558% |
| 2025-05-06 | 18.94 | 19.57 | 18.60 | 18.94 | -0.734% | 2,207,396 | +9.556% |
| 2025-05-05 | 19.22 | 19.84 | 19.02 | 19.08 | -2.304% | 2,378,903 | +8.753% |
| 2025-05-02 | 20.03 | 20.47 | 19.45 | 19.53 | +0.360% | 1,272,897 | +6.247% |
| 2025-05-01 | 19.90 | 20.14 | 19.34 | 19.46 | -2.113% | 1,534,861 | +6.629% |
| 2025-04-30 | 19.95 | 20.27 | 19.49 | 19.88 | -4.147% | 1,764,486 | +4.376% |
| 2025-04-29 | 20.48 | 20.93 | 20.20 | 20.74 | +1.319% | 942,848 | +0.048% |
| 2025-04-28 | 20.48 | 20.88 | 20.01 | 20.47 | +0.245% | 842,711 | +1.368% |
| 2025-04-25 | 20.58 | 20.71 | 20.28 | 20.42 | -1.827% | 534,745 | +1.616% |
| 2025-04-24 | 19.72 | 20.90 | 19.72 | 20.80 | +5.051% | 1,151,632 | -0.240% |
| 2025-04-23 | 20.23 | 21.40 | 19.73 | 19.80 | +3.233% | 1,660,991 | +4.798% |
| 2025-04-22 | 19.25 | 19.42 | 18.83 | 19.18 | +1.267% | 1,147,083 | +8.186% |
| 2025-04-21 | 19.43 | 19.57 | 18.61 | 18.94 | -4.343% | 1,304,361 | +9.556% |
| 2025-04-17 | 19.31 | 20.16 | 19.13 | 19.80 | +0.661% | 1,067,327 | +4.798% |
| 2025-04-16 | 19.94 | 20.13 | 19.29 | 19.67 | -2.237% | 688,815 | +5.491% |
| 2025-04-15 | 20.70 | 21.38 | 19.91 | 20.12 | -2.849% | 1,140,451 | +3.131% |
| 2025-04-14 | 20.55 | 20.80 | 19.70 | 20.71 | 0.000% | 1,219,796 | +0.193% |