STNG
Scorpio Tankers Inc.
stockNYSE
At CloseNov 13, 2026 3:59:54 PM EST
83.04USD-0.479%(-0.40)562,779
Pre-marketNov 13, 2026 9:12:30 AM EST
84.00USD+0.671%(+0.56)
After-hoursNov 13, 2026 4:00:30 PM EST
83.03USD-0.012%(-0.01)
STNG Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 84.27 | 84.46 | 81.88 | 83.03 | -0.491% | 562,779 | 0.000% |
| 2026-11-12 | 82.00 | 83.47 | 81.01 | 83.44 | +1.669% | 630,287 | -0.491% |
| 2026-11-11 | 81.89 | 82.85 | 80.89 | 82.07 | +1.887% | 416,741 | +1.170% |
| 2026-11-10 | 78.00 | 80.83 | 77.07 | 80.55 | +1.168% | 665,993 | +3.079% |
| 2026-11-09 | 81.57 | 82.63 | 78.97 | 79.62 | -1.412% | 856,510 | +4.283% |
| 2026-11-06 | 81.95 | 82.51 | 80.62 | 80.76 | +0.025% | 675,182 | +2.811% |
| 2026-11-05 | 85.75 | 85.75 | 80.71 | 80.74 | -5.068% | 1,029,046 | +2.836% |
| 2026-11-04 | 85.48 | 86.71 | 83.86 | 85.05 | -2.622% | 894,557 | -2.375% |
| 2026-11-03 | 85.31 | 88.14 | 85.00 | 87.34 | +0.831% | 808,996 | -4.935% |
| 2026-11-02 | 91.01 | 92.73 | 86.57 | 86.62 | -6.458% | 1,253,885 | -4.145% |
| 2026-10-30 | 94.02 | 95.60 | 91.75 | 92.60 | -2.598% | 1,410,449 | -10.335% |
| 2026-10-29 | 90.65 | 95.26 | 89.03 | 95.07 | +7.157% | 2,174,661 | -12.664% |
| 2026-10-28 | 90.90 | 92.75 | 87.41 | 88.72 | +3.973% | 1,583,401 | -6.413% |
| 2026-10-27 | 86.11 | 87.41 | 85.03 | 85.33 | -2.066% | 1,017,786 | -2.695% |
| 2026-10-26 | 87.13 | 87.97 | 86.35 | 87.13 | +1.408% | 1,260,445 | -4.706% |
| 2026-10-23 | 82.48 | 86.04 | 82.40 | 85.92 | +4.221% | 981,687 | -3.364% |
| 2026-10-22 | 82.34 | 83.48 | 81.39 | 82.44 | -0.699% | 1,235,302 | +0.716% |
| 2026-10-21 | 82.00 | 83.81 | 81.38 | 83.02 | +2.760% | 1,175,558 | +0.012% |
| 2026-10-20 | 80.83 | 82.07 | 79.53 | 80.79 | -0.012% | 1,299,478 | +2.773% |
| 2026-10-19 | 81.77 | 83.14 | 78.64 | 80.80 | -0.798% | 1,305,670 | +2.760% |
| 2026-10-16 | 83.78 | 84.58 | 81.16 | 81.45 | -1.690% | 751,222 | +1.940% |
| 2026-10-15 | 83.50 | 86.00 | 82.27 | 82.85 | -3.640% | 1,328,660 | +0.217% |
| 2026-10-14 | 89.75 | 89.75 | 84.24 | 85.98 | -3.121% | 1,084,945 | -3.431% |
| 2026-10-13 | 87.01 | 89.07 | 86.83 | 88.75 | +1.440% | 968,083 | -6.445% |
| 2026-10-12 | 87.50 | 88.92 | 86.49 | 87.49 | +2.760% | 1,227,127 | -5.098% |
| 2026-10-09 | 87.73 | 87.96 | 84.72 | 85.14 | -3.415% | 1,059,700 | -2.478% |
| 2026-10-08 | 86.46 | 88.44 | 85.92 | 88.15 | +4.307% | 1,810,678 | -5.808% |
| 2026-10-07 | 86.60 | 87.30 | 84.21 | 84.51 | -1.995% | 1,073,472 | -1.751% |
| 2026-10-06 | 85.11 | 86.58 | 83.64 | 86.23 | -0.208% | 1,002,775 | -3.711% |
| 2026-10-05 | 88.29 | 88.34 | 84.15 | 86.41 | +0.209% | 843,494 | -3.912% |
| 2026-10-02 | 85.09 | 87.03 | 84.55 | 86.23 | +0.513% | 712,874 | -3.711% |
| 2026-10-01 | 83.17 | 85.80 | 82.87 | 85.79 | +2.497% | 2,948,151 | -3.217% |
| 2026-09-30 | 85.72 | 86.94 | 83.48 | 83.70 | +0.156% | 1,375,569 | -0.800% |
| 2026-09-29 | 82.86 | 84.84 | 82.77 | 83.57 | +0.457% | 1,284,275 | -0.646% |
| 2026-09-28 | 82.44 | 85.00 | 82.33 | 83.19 | +2.086% | 962,151 | -0.192% |
| 2026-09-25 | 80.62 | 82.31 | 80.00 | 81.49 | +0.655% | 548,730 | +1.890% |
| 2026-09-24 | 81.50 | 82.17 | 80.23 | 80.96 | -0.357% | 766,063 | +2.557% |
| 2026-09-23 | 82.75 | 82.91 | 80.17 | 81.25 | -1.312% | 1,199,958 | +2.191% |
| 2026-09-22 | 83.00 | 85.02 | 82.00 | 82.33 | -4.501% | 1,479,141 | +0.850% |
| 2026-09-21 | 85.70 | 89.82 | 84.73 | 86.21 | -1.090% | 1,141,696 | -3.689% |
| 2026-09-18 | 88.16 | 88.78 | 86.21 | 87.16 | -0.785% | 1,485,019 | -4.738% |
| 2026-09-17 | 85.89 | 90.06 | 85.65 | 87.85 | +2.581% | 1,387,679 | -5.487% |
| 2026-09-16 | 85.84 | 87.60 | 85.26 | 85.64 | -0.105% | 1,781,442 | -3.048% |
| 2026-09-15 | 85.70 | 87.33 | 85.10 | 85.73 | +0.316% | 738,807 | -3.149% |
| 2026-09-14 | 85.71 | 86.24 | 84.04 | 85.46 | +1.112% | 860,449 | -2.843% |
| 2026-09-11 | 84.09 | 85.62 | 83.00 | 84.52 | +0.012% | 1,133,700 | -1.763% |
| 2026-09-10 | 83.99 | 84.84 | 83.06 | 84.51 | +1.746% | 1,152,770 | -1.751% |
| 2026-09-09 | 82.35 | 83.82 | 81.44 | 83.06 | +1.145% | 650,265 | -0.036% |
| 2026-09-08 | 82.41 | 82.41 | 80.61 | 82.12 | -0.279% | 673,549 | +1.108% |
| 2026-09-04 | 80.46 | 82.72 | 80.08 | 82.35 | +2.796% | 1,045,921 | +0.826% |
| 2026-09-03 | 81.00 | 81.42 | 79.24 | 80.11 | -1.609% | 878,295 | +3.645% |
| 2026-09-02 | 78.90 | 81.70 | 78.11 | 81.42 | +2.274% | 739,704 | +1.977% |
| 2026-09-01 | 79.33 | 79.80 | 78.16 | 79.61 | +0.951% | 557,299 | +4.296% |
| 2026-08-31 | 78.42 | 78.94 | 77.34 | 78.86 | +1.064% | 777,329 | +5.288% |
| 2026-08-28 | 77.83 | 79.05 | 77.65 | 78.03 | +0.762% | 405,207 | +6.408% |
| 2026-08-27 | 75.97 | 78.09 | 75.97 | 77.44 | +3.460% | 509,020 | +7.218% |
| 2026-08-26 | 76.39 | 76.50 | 73.99 | 74.85 | -3.044% | 697,533 | +10.929% |
| 2026-08-25 | 77.95 | 78.09 | 77.10 | 77.20 | -1.254% | 552,567 | +7.552% |
| 2026-08-24 | 78.00 | 78.71 | 77.63 | 78.18 | -0.395% | 398,964 | +6.204% |
| 2026-08-21 | 79.00 | 80.77 | 78.15 | 78.49 | +0.115% | 722,061 | +5.784% |
| 2026-08-20 | 79.20 | 79.75 | 78.31 | 78.40 | -1.010% | 516,328 | +5.906% |
| 2026-08-19 | 80.35 | 81.12 | 79.18 | 79.20 | -0.176% | 761,777 | +4.836% |
| 2026-08-18 | 80.34 | 81.00 | 79.08 | 79.34 | -1.232% | 633,161 | +4.651% |
| 2026-08-17 | 79.49 | 81.25 | 78.72 | 80.33 | +1.159% | 1,174,485 | +3.361% |
| 2026-08-14 | 78.89 | 80.11 | 78.84 | 79.41 | +1.108% | 431,681 | +4.559% |
| 2026-08-13 | 76.42 | 79.26 | 76.27 | 78.54 | +3.139% | 831,731 | +5.717% |
| 2026-08-12 | 74.18 | 76.62 | 74.11 | 76.15 | +2.642% | 762,996 | +9.035% |
| 2026-08-11 | 76.63 | 77.03 | 73.55 | 74.19 | -2.943% | 658,395 | +11.915% |
| 2026-08-10 | 76.12 | 76.99 | 75.23 | 76.44 | +0.473% | 1,064,122 | +8.621% |
| 2026-08-07 | 76.38 | 77.09 | 74.80 | 76.08 | -0.393% | 523,046 | +9.135% |
| 2026-08-06 | 75.53 | 77.19 | 74.54 | 76.38 | +3.147% | 1,111,958 | +8.706% |
| 2026-08-05 | 76.40 | 76.43 | 73.94 | 74.05 | -3.076% | 1,009,033 | +12.127% |
| 2026-08-04 | 77.44 | 77.51 | 75.03 | 76.40 | -1.762% | 1,101,658 | +8.678% |
| 2026-08-03 | 77.90 | 78.75 | 75.60 | 77.77 | -0.116% | 770,654 | +6.764% |
| 2026-07-31 | 75.82 | 78.44 | 74.76 | 77.86 | +3.085% | 1,143,878 | +6.640% |
| 2026-07-30 | 77.00 | 77.92 | 73.96 | 75.53 | -3.820% | 1,346,820 | +9.930% |
| 2026-07-29 | 79.28 | 79.65 | 77.70 | 78.53 | -0.708% | 661,901 | +5.730% |
| 2026-07-28 | 78.80 | 80.42 | 78.40 | 79.09 | +0.880% | 900,175 | +4.982% |
| 2026-07-27 | 77.83 | 79.36 | 77.00 | 78.40 | -1.371% | 758,143 | +5.906% |
| 2026-07-24 | 79.90 | 80.75 | 78.74 | 79.49 | +0.113% | 322,831 | +4.453% |
| 2026-07-23 | 78.51 | 79.87 | 78.31 | 79.40 | +1.198% | 390,039 | +4.572% |
| 2026-07-22 | 79.76 | 80.25 | 78.12 | 78.46 | -1.506% | 397,163 | +5.825% |
| 2026-07-21 | 78.92 | 80.57 | 78.14 | 79.66 | +2.154% | 427,539 | +4.230% |
| 2026-07-20 | 77.64 | 79.48 | 77.27 | 77.98 | +1.948% | 423,850 | +6.476% |
| 2026-07-17 | 76.86 | 77.11 | 75.41 | 76.49 | -1.873% | 471,371 | +8.550% |
| 2026-07-16 | 78.27 | 80.38 | 77.77 | 77.95 | -0.764% | 381,881 | +6.517% |
| 2026-07-15 | 77.15 | 78.63 | 76.16 | 78.55 | +0.873% | 450,520 | +5.703% |
| 2026-07-14 | 76.89 | 79.29 | 76.56 | 77.87 | +0.763% | 570,523 | +6.626% |
| 2026-07-13 | 80.04 | 80.75 | 76.86 | 77.28 | -2.572% | 831,666 | +7.440% |
| 2026-07-10 | 76.53 | 79.68 | 76.53 | 79.32 | +4.026% | 1,043,153 | +4.677% |
| 2026-07-09 | 76.93 | 77.26 | 73.68 | 76.25 | -1.397% | 1,204,507 | +8.892% |
| 2026-07-08 | 75.13 | 77.73 | 74.71 | 77.33 | +4.050% | 658,535 | +7.371% |
| 2026-07-07 | 72.82 | 74.79 | 72.82 | 74.32 | +0.882% | 641,802 | +11.720% |
| 2026-07-06 | 73.22 | 75.87 | 72.11 | 73.67 | +0.904% | 816,880 | +12.705% |
| 2026-07-02 | 71.90 | 74.08 | 71.46 | 73.01 | +5.005% | 1,324,973 | +13.724% |
| 2026-07-01 | 69.50 | 70.07 | 68.50 | 69.53 | +0.390% | 1,113,831 | +19.416% |
| 2026-06-30 | 69.16 | 70.39 | 68.00 | 69.26 | -1.184% | 1,481,193 | +19.882% |
| 2026-06-29 | 72.58 | 73.48 | 69.72 | 70.09 | -3.431% | 1,102,493 | +18.462% |
| 2026-06-26 | 74.50 | 75.46 | 71.40 | 72.58 | -3.817% | 2,193,735 | +14.398% |
| 2026-06-25 | 77.64 | 78.75 | 74.94 | 75.46 | -3.738% | 1,116,364 | +10.032% |
| 2026-06-24 | 80.67 | 81.01 | 77.93 | 78.39 | -4.051% | 842,975 | +5.919% |
| 2026-06-23 | 82.06 | 82.44 | 81.13 | 81.70 | -0.910% | 1,280,386 | +1.628% |
| 2026-06-22 | 81.10 | 83.31 | 81.10 | 82.45 | +2.321% | 1,007,711 | +0.703% |
| 2026-06-18 | 78.20 | 80.65 | 76.23 | 80.58 | +3.255% | 1,000,733 | +3.040% |
| 2026-06-17 | 78.19 | 79.43 | 77.50 | 78.04 | -0.611% | 775,746 | +6.394% |
| 2026-06-16 | 79.13 | 79.50 | 77.31 | 78.52 | -0.292% | 598,276 | +5.744% |
| 2026-06-15 | 78.38 | 79.00 | 76.45 | 78.75 | -0.380% | 803,914 | +5.435% |
| 2026-06-12 | 76.25 | 79.09 | 75.81 | 79.05 | +3.781% | 518,947 | +5.035% |
| 2026-06-11 | 77.50 | 78.85 | 76.00 | 76.17 | -0.379% | 552,859 | +9.006% |
| 2026-06-10 | 76.49 | 77.27 | 75.61 | 76.46 | +0.328% | 516,842 | +8.593% |
| 2026-06-09 | 76.56 | 77.00 | 75.81 | 76.21 | +0.118% | 434,304 | +8.949% |
| 2026-06-08 | 77.20 | 77.81 | 75.36 | 76.12 | +0.211% | 567,519 | +9.078% |
| 2026-06-05 | 74.91 | 77.20 | 74.67 | 75.96 | +1.172% | 437,105 | +9.308% |
| 2026-06-04 | 75.45 | 76.20 | 74.70 | 75.08 | -0.622% | 512,319 | +10.589% |
| 2026-06-03 | 75.19 | 76.04 | 74.56 | 75.55 | +0.680% | 627,665 | +9.901% |
| 2026-06-02 | 76.01 | 76.36 | 74.48 | 75.04 | -1.767% | 493,683 | +10.648% |
| 2026-06-01 | 74.50 | 76.89 | 73.89 | 76.39 | +2.523% | 919,699 | +8.692% |
| 2026-05-29 | 73.23 | 74.57 | 72.78 | 74.51 | -0.121% | 904,025 | +11.435% |
| 2026-05-28 | 77.09 | 77.09 | 73.63 | 74.60 | -3.990% | 1,126,413 | +11.300% |
| 2026-05-27 | 79.14 | 79.85 | 77.30 | 77.70 | -3.298% | 1,069,858 | +6.860% |
| 2026-05-26 | 79.34 | 81.46 | 78.48 | 80.35 | +0.175% | 755,482 | +3.335% |
| 2026-05-22 | 80.01 | 80.80 | 78.08 | 80.21 | -0.496% | 700,912 | +3.516% |
| 2026-05-21 | 81.81 | 82.50 | 79.71 | 80.61 | -1.310% | 915,252 | +3.002% |
| 2026-05-20 | 80.90 | 82.50 | 80.41 | 81.68 | +1.504% | 2,104,988 | +1.653% |
| 2026-05-19 | 81.88 | 82.00 | 80.20 | 80.47 | -1.710% | 729,320 | +3.181% |
| 2026-05-18 | 81.45 | 83.98 | 80.61 | 81.87 | -0.304% | 759,970 | +1.417% |
| 2026-05-15 | 81.51 | 83.00 | 80.80 | 82.12 | -0.725% | 558,170 | +1.108% |
| 2026-05-14 | 82.16 | 83.00 | 81.23 | 82.72 | +0.718% | 627,395 | +0.375% |
| 2026-05-13 | 83.84 | 84.11 | 80.14 | 82.13 | -1.652% | 1,215,331 | +1.096% |
| 2026-05-12 | 85.00 | 85.85 | 83.47 | 83.51 | -1.926% | 1,056,267 | -0.575% |
| 2026-05-11 | 85.20 | 86.10 | 82.35 | 85.15 | +0.877% | 1,654,117 | -2.490% |
| 2026-05-08 | 84.00 | 86.24 | 81.44 | 84.41 | -0.331% | 2,689,524 | -1.635% |
| 2026-05-07 | 84.29 | 85.00 | 82.76 | 84.69 | +2.580% | 1,760,433 | -1.960% |
| 2026-05-06 | 84.79 | 86.29 | 81.71 | 82.56 | -4.687% | 1,171,006 | +0.569% |
| 2026-05-05 | 85.14 | 87.39 | 84.40 | 86.62 | +4.023% | 1,898,746 | -4.145% |
| 2026-05-04 | 82.84 | 84.23 | 82.70 | 83.27 | +0.337% | 988,097 | -0.288% |
| 2026-05-01 | 81.00 | 83.10 | 79.87 | 82.99 | +2.041% | 914,870 | +0.048% |
| 2026-04-30 | 81.00 | 81.45 | 79.32 | 81.33 | +0.345% | 976,941 | +2.090% |
| 2026-04-29 | 81.99 | 82.75 | 79.99 | 81.05 | -0.062% | 727,338 | +2.443% |
| 2026-04-28 | 80.76 | 82.03 | 79.21 | 81.10 | +1.706% | 1,182,727 | +2.380% |
| 2026-04-27 | 78.60 | 80.44 | 77.39 | 79.74 | +1.748% | 1,013,631 | +4.126% |
| 2026-04-24 | 77.51 | 78.57 | 76.51 | 78.37 | +1.516% | 751,660 | +5.946% |
| 2026-04-23 | 76.00 | 77.47 | 75.59 | 77.20 | +1.619% | 897,273 | +7.552% |
| 2026-04-22 | 75.22 | 76.17 | 73.25 | 75.97 | +1.809% | 788,979 | +9.293% |
| 2026-04-21 | 77.74 | 78.42 | 74.07 | 74.62 | -2.952% | 1,146,168 | +11.270% |
| 2026-04-20 | 74.49 | 77.44 | 73.12 | 76.89 | +2.234% | 931,661 | +7.985% |
| 2026-04-17 | 75.09 | 76.69 | 72.95 | 75.21 | +1.608% | 1,143,178 | +10.398% |
| 2026-04-16 | 74.43 | 75.07 | 72.34 | 74.02 | +0.081% | 757,967 | +12.172% |
| 2026-04-15 | 75.44 | 76.19 | 73.40 | 73.96 | +0.557% | 989,621 | +12.263% |
| 2026-04-14 | 76.61 | 77.08 | 73.15 | 73.55 | -3.793% | 1,059,824 | +12.889% |
| 2026-04-13 | 75.63 | 77.71 | 75.48 | 76.45 | +2.604% | 971,992 | +8.607% |
| 2026-04-10 | 75.50 | 75.99 | 72.53 | 74.51 | -1.973% | 1,178,300 | +11.435% |
| 2026-04-09 | 77.09 | 78.29 | 75.60 | 76.01 | -1.042% | 1,379,366 | +9.236% |
| 2026-04-08 | 73.15 | 76.90 | 72.49 | 76.81 | +3.295% | 2,572,357 | +8.098% |
| 2026-04-07 | 76.99 | 77.81 | 74.07 | 74.36 | -2.848% | 2,543,357 | +11.659% |
| 2026-04-06 | 76.51 | 77.00 | 75.50 | 76.54 | +0.144% | 444,541 | +8.479% |
| 2026-04-02 | 73.81 | 77.37 | 73.35 | 76.43 | +3.144% | 1,019,108 | +8.635% |
| 2026-04-01 | 74.71 | 75.77 | 74.02 | 74.10 | -0.750% | 834,588 | +12.051% |
| 2026-03-31 | 73.82 | 75.80 | 73.50 | 74.66 | +1.358% | 978,506 | +11.211% |
| 2026-03-30 | 75.22 | 75.96 | 73.37 | 73.66 | -2.708% | 860,488 | +12.721% |
| 2026-03-27 | 73.50 | 75.80 | 73.30 | 75.71 | +2.435% | 755,515 | +9.668% |
| 2026-03-26 | 73.48 | 76.14 | 73.25 | 73.91 | +2.100% | 1,215,840 | +12.339% |
| 2026-03-25 | 74.23 | 74.23 | 71.69 | 72.39 | -3.634% | 987,059 | +14.698% |
| 2026-03-24 | 71.69 | 75.58 | 71.26 | 75.12 | +6.282% | 1,265,291 | +10.530% |
| 2026-03-23 | 68.40 | 71.42 | 68.16 | 70.68 | +3.972% | 2,015,697 | +17.473% |
| 2026-03-20 | 70.00 | 70.00 | 67.32 | 67.98 | -1.706% | 1,920,418 | +22.139% |
| 2026-03-19 | 67.45 | 69.90 | 67.01 | 69.16 | +0.875% | 1,752,414 | +20.055% |
| 2026-03-18 | 67.00 | 70.26 | 66.70 | 68.56 | +3.409% | 1,940,031 | +21.106% |
| 2026-03-17 | 68.37 | 68.50 | 66.17 | 66.30 | -3.099% | 1,812,521 | +25.234% |
| 2026-03-16 | 68.39 | 69.40 | 67.54 | 68.42 | +3.058% | 1,423,505 | +21.353% |
| 2026-03-13 | 66.64 | 67.86 | 66.08 | 66.39 | -1.528% | 1,675,705 | +25.064% |
| 2026-03-12 | 71.19 | 71.64 | 67.35 | 67.42 | -7.972% | 1,949,707 | +23.153% |
| 2026-03-11 | 74.16 | 74.42 | 71.92 | 73.26 | -2.696% | 774,948 | +13.336% |
| 2026-03-10 | 76.05 | 77.34 | 74.98 | 75.29 | -1.298% | 1,306,989 | +10.280% |
| 2026-03-09 | 76.80 | 78.35 | 76.02 | 76.28 | -0.742% | 1,543,690 | +8.849% |
| 2026-03-06 | 77.65 | 77.95 | 75.77 | 76.85 | -2.376% | 1,029,748 | +8.042% |
| 2026-03-05 | 80.00 | 80.00 | 76.98 | 78.72 | -1.833% | 1,200,909 | +5.475% |
| 2026-03-04 | 78.70 | 81.15 | 78.29 | 80.19 | +0.982% | 1,275,460 | +3.542% |
| 2026-03-03 | 77.61 | 81.30 | 77.24 | 79.41 | +1.444% | 2,559,428 | +4.559% |
| 2026-03-02 | 81.24 | 81.85 | 76.47 | 78.28 | -1.012% | 1,575,600 | +6.068% |
| 2026-02-27 | 77.70 | 79.52 | 76.86 | 79.08 | +2.688% | 1,276,597 | +4.995% |
| 2026-02-26 | 74.00 | 77.02 | 73.44 | 77.01 | +4.350% | 1,044,176 | +7.817% |
| 2026-02-25 | 73.29 | 73.83 | 71.71 | 73.80 | +0.586% | 556,118 | +12.507% |
| 2026-02-24 | 72.12 | 73.59 | 71.63 | 73.37 | +2.187% | 1,224,709 | +13.166% |
| 2026-02-23 | 71.10 | 72.05 | 70.92 | 71.80 | +0.195% | 640,064 | +15.641% |
| 2026-02-20 | 72.36 | 73.30 | 71.10 | 71.66 | -1.077% | 821,694 | +15.867% |
| 2026-02-19 | 71.94 | 72.85 | 71.25 | 72.44 | +2.403% | 956,792 | +14.619% |
| 2026-02-18 | 69.94 | 71.71 | 69.83 | 70.74 | +1.028% | 1,469,633 | +17.373% |
| 2026-02-17 | 71.00 | 71.00 | 69.53 | 70.02 | -0.695% | 1,094,987 | +18.580% |
| 2026-02-13 | 67.86 | 70.61 | 67.00 | 70.51 | +4.043% | 2,246,765 | +17.756% |
| 2026-02-12 | 70.43 | 71.48 | 67.55 | 67.77 | -3.033% | 1,308,243 | +22.517% |
| 2026-02-11 | 69.36 | 70.96 | 68.08 | 69.89 | +2.568% | 1,103,847 | +18.801% |
| 2026-02-10 | 67.75 | 68.37 | 66.73 | 68.14 | +0.635% | 959,854 | +21.852% |
| 2026-02-09 | 67.81 | 69.19 | 66.91 | 67.71 | -1.052% | 792,013 | +22.626% |
| 2026-02-06 | 65.09 | 68.74 | 64.50 | 68.43 | +4.633% | 1,461,357 | +21.336% |
| 2026-02-05 | 64.00 | 66.30 | 63.20 | 65.40 | +1.395% | 819,541 | +26.957% |
| 2026-02-04 | 65.40 | 65.44 | 64.10 | 64.50 | -0.723% | 1,112,003 | +28.729% |
| 2026-02-03 | 64.50 | 65.30 | 64.03 | 64.97 | +1.962% | 884,122 | +27.797% |
| 2026-02-02 | 62.34 | 63.82 | 62.00 | 63.72 | +0.157% | 644,289 | +30.304% |
| 2026-01-30 | 62.30 | 63.78 | 62.30 | 63.62 | +0.395% | 730,838 | +30.509% |
| 2026-01-29 | 62.84 | 63.39 | 60.69 | 63.37 | +1.392% | 1,259,652 | +31.024% |
| 2026-01-28 | 60.50 | 62.52 | 60.38 | 62.50 | +4.167% | 1,011,387 | +32.848% |
| 2026-01-27 | 57.00 | 60.09 | 57.00 | 60.00 | +4.530% | 820,254 | +38.383% |
| 2026-01-26 | 59.50 | 60.45 | 57.37 | 57.40 | -1.931% | 801,606 | +44.652% |
| 2026-01-23 | 58.16 | 60.51 | 58.16 | 58.53 | +2.522% | 870,246 | +41.859% |
| 2026-01-22 | 58.78 | 58.84 | 56.64 | 57.09 | -2.908% | 556,562 | +45.437% |
| 2026-01-21 | 58.40 | 58.88 | 57.45 | 58.80 | +1.275% | 633,041 | +41.207% |
| 2026-01-20 | 58.15 | 58.95 | 57.50 | 58.06 | -1.726% | 560,890 | +43.007% |
| 2026-01-16 | 58.80 | 59.82 | 58.56 | 59.08 | +1.216% | 771,178 | +40.538% |
| 2026-01-15 | 58.59 | 59.21 | 57.80 | 58.37 | -1.552% | 1,042,294 | +42.248% |
| 2026-01-14 | 60.77 | 61.39 | 58.86 | 59.29 | -1.331% | 1,457,925 | +40.040% |
| 2026-01-13 | 56.27 | 60.40 | 56.23 | 60.09 | +9.394% | 2,322,576 | +38.176% |
| 2026-01-12 | 55.18 | 55.55 | 54.55 | 54.93 | +0.219% | 890,634 | +51.156% |
| 2026-01-09 | 54.50 | 55.34 | 53.26 | 54.81 | -2.439% | 2,348,250 | +51.487% |
| 2026-01-08 | 56.88 | 57.97 | 54.63 | 56.18 | +0.125% | 1,951,575 | +47.793% |
| 2026-01-07 | 53.65 | 56.12 | 53.12 | 56.11 | +8.467% | 1,522,079 | +47.977% |
| 2026-01-06 | 50.01 | 52.48 | 50.01 | 51.73 | +4.484% | 1,207,743 | +60.506% |
| 2026-01-05 | 51.44 | 51.94 | 49.49 | 49.51 | -0.362% | 963,774 | +67.703% |
| 2026-01-02 | 50.54 | 50.54 | 48.93 | 49.69 | -2.243% | 674,875 | +67.096% |
| 2025-12-31 | 50.68 | 50.99 | 50.42 | 50.83 | +0.256% | 489,898 | +63.348% |
| 2025-12-30 | 51.71 | 51.75 | 50.65 | 50.70 | -1.801% | 577,747 | +63.767% |
| 2025-12-29 | 51.43 | 51.87 | 51.08 | 51.63 | +0.350% | 641,584 | +60.817% |
| 2025-12-26 | 50.90 | 51.66 | 50.70 | 51.45 | +0.863% | 411,587 | +61.380% |
| 2025-12-24 | 50.78 | 51.04 | 50.40 | 51.01 | +0.433% | 309,488 | +62.772% |
| 2025-12-23 | 51.22 | 51.41 | 50.45 | 50.79 | -0.820% | 718,349 | +63.477% |
| 2025-12-22 | 51.29 | 51.95 | 51.15 | 51.21 | -0.098% | 638,350 | +62.136% |
| 2025-12-19 | 50.90 | 51.65 | 50.50 | 51.26 | +0.549% | 858,726 | +61.978% |
| 2025-12-18 | 51.60 | 51.62 | 50.79 | 50.98 | -1.640% | 888,917 | +62.868% |
| 2025-12-17 | 52.07 | 52.38 | 51.34 | 51.83 | +0.856% | 968,295 | +60.197% |
| 2025-12-16 | 51.59 | 51.95 | 51.14 | 51.39 | -1.325% | 1,507,165 | +61.568% |
| 2025-12-15 | 52.10 | 52.40 | 51.42 | 52.08 | +0.173% | 1,453,087 | +59.428% |
| 2025-12-12 | 53.10 | 53.17 | 51.93 | 51.99 | -2.311% | 1,554,920 | +59.704% |
| 2025-12-11 | 54.50 | 54.85 | 52.69 | 53.22 | -2.133% | 1,745,049 | +56.013% |
| 2025-12-10 | 54.81 | 55.05 | 53.50 | 54.38 | -0.640% | 1,896,274 | +52.685% |
| 2025-12-09 | 55.37 | 55.96 | 54.73 | 54.73 | -1.512% | 522,714 | +51.708% |
| 2025-12-08 | 55.95 | 56.74 | 55.27 | 55.57 | -0.573% | 545,080 | +49.415% |
| 2025-12-05 | 56.08 | 56.74 | 55.55 | 55.89 | -0.089% | 975,466 | +48.560% |
| 2025-12-04 | 56.35 | 56.60 | 55.40 | 55.94 | -1.131% | 679,151 | +48.427% |
| 2025-12-03 | 57.25 | 57.49 | 56.38 | 56.58 | +0.408% | 824,925 | +46.748% |
| 2025-12-02 | 55.66 | 56.95 | 54.73 | 56.35 | +1.422% | 1,042,600 | +47.347% |
| 2025-12-01 | 57.18 | 57.67 | 54.99 | 55.56 | -3.087% | 1,552,739 | +49.442% |
| 2025-11-28 | 58.29 | 58.53 | 56.86 | 57.33 | -1.002% | 2,125,900 | +44.828% |
| 2025-11-26 | 58.40 | 59.56 | 57.32 | 57.91 | -1.614% | 1,450,809 | +43.378% |
| 2025-11-25 | 59.09 | 59.78 | 58.17 | 58.86 | -2.210% | 2,012,342 | +41.064% |
| 2025-11-24 | 60.61 | 61.02 | 59.33 | 60.19 | -2.668% | 899,514 | +37.947% |
| 2025-11-21 | 60.48 | 62.03 | 59.27 | 61.84 | +2.793% | 1,043,056 | +34.266% |
| 2025-11-20 | 61.55 | 62.78 | 59.93 | 60.16 | -1.538% | 862,258 | +38.015% |
| 2025-11-19 | 61.03 | 61.94 | 60.27 | 61.10 | -1.895% | 646,979 | +35.892% |
| 2025-11-18 | 61.39 | 62.74 | 60.52 | 62.28 | +1.153% | 709,607 | +33.317% |
| 2025-11-17 | 61.85 | 62.32 | 60.99 | 61.57 | -0.453% | 558,555 | +34.855% |
| 2025-11-14 | 60.71 | 62.19 | 58.60 | 61.85 | +0.146% | 539,974 | +34.244% |
| 2025-11-13 | 63.16 | 63.21 | 61.44 | 61.76 | -1.999% | 947,858 | +34.440% |
| 2025-11-12 | 62.61 | 63.06 | 62.07 | 63.02 | +0.671% | 551,080 | +31.752% |
| 2025-11-11 | 64.87 | 64.87 | 61.28 | 62.60 | -2.976% | 694,285 | +32.636% |
| 2025-11-10 | 64.04 | 65.52 | 63.65 | 64.52 | +0.860% | 631,811 | +28.689% |
| 2025-11-07 | 63.19 | 64.59 | 62.64 | 63.97 | +1.218% | 739,515 | +29.795% |
| 2025-11-06 | 62.00 | 63.29 | 61.39 | 63.20 | +3.100% | 862,534 | +31.377% |
| 2025-11-05 | 60.94 | 62.01 | 60.48 | 61.30 | +0.922% | 500,766 | +35.449% |
| 2025-11-04 | 60.16 | 60.94 | 59.27 | 60.74 | -1.428% | 777,060 | +36.697% |
| 2025-11-03 | 61.37 | 61.64 | 60.27 | 61.62 | -0.130% | 528,750 | +34.745% |
| 2025-10-31 | 62.00 | 62.00 | 60.09 | 61.70 | +0.916% | 1,732,226 | +34.571% |
| 2025-10-30 | 60.01 | 62.70 | 58.59 | 61.14 | -1.435% | 787,236 | +35.803% |
| 2025-10-29 | 61.94 | 63.05 | 61.77 | 62.03 | +0.960% | 688,818 | +33.855% |
| 2025-10-28 | 60.48 | 61.62 | 59.99 | 61.44 | +2.077% | 576,744 | +35.140% |
| 2025-10-27 | 60.50 | 60.99 | 59.53 | 60.19 | -0.298% | 382,378 | +37.947% |
| 2025-10-24 | 59.78 | 61.38 | 59.78 | 60.37 | +0.066% | 635,365 | +37.535% |
| 2025-10-23 | 59.00 | 61.16 | 58.84 | 60.33 | +3.234% | 864,890 | +37.626% |
| 2025-10-22 | 57.09 | 58.54 | 56.34 | 58.44 | +2.743% | 331,056 | +42.077% |
| 2025-10-21 | 57.68 | 57.92 | 56.54 | 56.88 | -1.829% | 464,754 | +45.974% |
| 2025-10-20 | 58.00 | 58.99 | 57.42 | 57.94 | +0.818% | 569,365 | +43.303% |
| 2025-10-17 | 55.67 | 57.98 | 55.12 | 57.47 | +3.122% | 986,369 | +44.475% |
| 2025-10-16 | 54.98 | 58.25 | 54.80 | 55.73 | +2.126% | 834,914 | +48.986% |
| 2025-10-15 | 54.18 | 55.24 | 54.01 | 54.57 | +2.191% | 626,372 | +52.153% |
| 2025-10-14 | 52.83 | 53.72 | 52.56 | 53.40 | -1.385% | 579,600 | +55.487% |
| 2025-10-13 | 54.55 | 54.93 | 53.19 | 54.15 | +0.074% | 799,964 | +53.333% |
| 2025-10-10 | 54.89 | 56.09 | 54.05 | 54.11 | -2.557% | 743,831 | +53.447% |
| 2025-10-09 | 54.50 | 56.75 | 54.26 | 55.53 | +2.643% | 965,782 | +49.523% |
| 2025-10-08 | 54.48 | 54.49 | 53.37 | 54.10 | -0.423% | 882,686 | +53.475% |
| 2025-10-07 | 55.65 | 55.66 | 52.00 | 54.33 | -3.396% | 1,293,144 | +52.825% |
| 2025-10-06 | 56.68 | 57.03 | 56.07 | 56.24 | -1.850% | 573,970 | +47.635% |
| 2025-10-03 | 56.68 | 57.54 | 56.36 | 57.30 | +1.776% | 551,612 | +44.904% |
| 2025-10-02 | 56.49 | 56.87 | 55.66 | 56.30 | -0.407% | 416,941 | +47.478% |
| 2025-10-01 | 56.10 | 57.11 | 55.60 | 56.53 | +0.856% | 1,094,200 | +46.878% |
| 2025-09-30 | 56.66 | 57.20 | 55.33 | 56.05 | -1.839% | 1,538,775 | +48.136% |
| 2025-09-29 | 57.90 | 57.90 | 56.07 | 57.10 | -1.228% | 972,537 | +45.412% |
| 2025-09-26 | 57.45 | 57.83 | 57.18 | 57.81 | +0.208% | 1,045,408 | +43.626% |
| 2025-09-25 | 58.19 | 58.19 | 56.94 | 57.69 | -0.671% | 891,046 | +43.924% |
| 2025-09-24 | 58.54 | 58.70 | 57.47 | 58.08 | -1.409% | 574,478 | +42.958% |
| 2025-09-23 | 58.25 | 59.34 | 58.14 | 58.91 | +1.903% | 681,166 | +40.944% |
| 2025-09-22 | 58.86 | 59.20 | 57.77 | 57.81 | -1.700% | 619,581 | +43.626% |
| 2025-09-19 | 59.41 | 59.41 | 58.54 | 58.81 | -1.458% | 1,270,434 | +41.183% |
| 2025-09-18 | 60.18 | 60.31 | 58.62 | 59.68 | -0.946% | 1,645,418 | +39.125% |
| 2025-09-17 | 60.81 | 62.23 | 60.09 | 60.25 | -0.660% | 1,120,776 | +37.809% |
| 2025-09-16 | 60.75 | 60.83 | 60.00 | 60.65 | -0.329% | 759,864 | +36.900% |
| 2025-09-15 | 59.00 | 61.79 | 58.48 | 60.85 | +3.680% | 1,684,111 | +36.450% |
| 2025-09-12 | 59.00 | 59.59 | 58.47 | 58.69 | +0.704% | 915,734 | +41.472% |
| 2025-09-11 | 57.00 | 58.31 | 56.40 | 58.28 | +1.906% | 883,546 | +42.467% |
| 2025-09-10 | 56.58 | 57.20 | 56.26 | 57.19 | +0.105% | 686,417 | +45.183% |
| 2025-09-09 | 58.23 | 58.23 | 56.74 | 57.13 | -2.658% | 1,346,691 | +45.335% |
| 2025-09-08 | 55.99 | 59.42 | 55.51 | 58.69 | +10.631% | 3,005,708 | +41.472% |
| 2025-09-05 | 51.68 | 53.14 | 51.50 | 53.05 | +3.130% | 866,941 | +56.513% |
| 2025-09-04 | 51.08 | 52.00 | 50.41 | 51.44 | -0.426% | 956,038 | +61.411% |
| 2025-09-03 | 51.00 | 52.26 | 50.97 | 51.66 | +2.095% | 830,377 | +60.724% |
| 2025-09-02 | 50.41 | 51.00 | 49.94 | 50.60 | +0.397% | 1,427,688 | +64.091% |
| 2025-08-29 | 49.90 | 50.48 | 49.55 | 50.40 | +1.022% | 1,296,940 | +64.742% |
| 2025-08-28 | 49.95 | 50.41 | 49.42 | 49.89 | +0.241% | 627,019 | +66.426% |
| 2025-08-27 | 48.92 | 50.40 | 48.79 | 49.77 | +1.509% | 1,045,256 | +66.827% |
| 2025-08-26 | 48.25 | 49.16 | 48.01 | 49.03 | +0.698% | 714,526 | +69.345% |
| 2025-08-25 | 48.92 | 49.12 | 48.09 | 48.69 | -0.572% | 509,097 | +70.528% |
| 2025-08-22 | 48.46 | 49.23 | 48.14 | 48.97 | +1.324% | 1,003,843 | +69.553% |
| 2025-08-21 | 46.40 | 48.45 | 46.40 | 48.33 | +4.520% | 998,159 | +71.798% |
| 2025-08-20 | 46.12 | 47.22 | 45.96 | 46.24 | +1.404% | 649,978 | +79.563% |
| 2025-08-19 | 46.64 | 47.02 | 45.49 | 45.60 | -2.543% | 753,374 | +82.083% |
| 2025-08-18 | 45.09 | 47.14 | 44.90 | 46.79 | +4.070% | 1,176,630 | +77.452% |
| 2025-08-15 | 44.94 | 45.41 | 44.63 | 44.96 | +0.089% | 925,868 | +84.675% |
| 2025-08-14 | 45.11 | 45.50 | 44.38 | 44.92 | -0.200% | 1,044,886 | +84.840% |
| 2025-08-13 | 44.59 | 45.30 | 44.59 | 45.01 | +0.200% | 1,087,197 | +84.470% |
| 2025-08-12 | 44.44 | 45.79 | 44.44 | 44.92 | +1.929% | 861,261 | +84.840% |
| 2025-08-11 | 45.43 | 45.96 | 43.78 | 44.07 | -3.567% | 1,101,566 | +88.405% |
| 2025-08-08 | 47.54 | 48.11 | 45.42 | 45.70 | -2.807% | 892,320 | +81.685% |
| 2025-08-07 | 47.59 | 47.99 | 46.59 | 47.02 | -1.239% | 731,044 | +76.584% |
| 2025-08-06 | 48.78 | 49.40 | 47.61 | 47.61 | -2.837% | 1,025,877 | +74.396% |
| 2025-08-05 | 48.01 | 49.44 | 47.60 | 49.00 | +2.468% | 1,196,412 | +69.449% |
| 2025-08-04 | 47.60 | 48.58 | 47.04 | 47.82 | +1.637% | 1,109,061 | +73.630% |
| 2025-08-01 | 45.39 | 47.21 | 44.37 | 47.05 | +4.070% | 2,243,299 | +76.472% |
| 2025-07-31 | 45.52 | 46.15 | 44.52 | 45.21 | -1.072% | 1,575,165 | +83.654% |
| 2025-07-30 | 46.28 | 47.89 | 45.35 | 45.70 | +1.330% | 1,485,601 | +81.685% |
| 2025-07-29 | 44.74 | 45.20 | 44.23 | 45.10 | +0.602% | 848,502 | +84.102% |
| 2025-07-28 | 44.50 | 44.91 | 44.20 | 44.83 | +1.678% | 834,611 | +85.211% |
| 2025-07-25 | 44.25 | 44.64 | 43.40 | 44.09 | -1.232% | 617,298 | +88.319% |
| 2025-07-24 | 44.41 | 44.97 | 44.07 | 44.64 | -0.246% | 805,062 | +85.999% |
| 2025-07-23 | 43.72 | 45.29 | 43.40 | 44.75 | +3.612% | 1,427,592 | +85.542% |
| 2025-07-22 | 43.01 | 43.43 | 42.54 | 43.19 | +0.864% | 805,646 | +92.244% |
| 2025-07-21 | 43.46 | 43.58 | 42.58 | 42.82 | -1.676% | 829,164 | +93.905% |
| 2025-07-18 | 43.84 | 44.11 | 43.07 | 43.55 | -0.434% | 1,241,989 | +90.654% |
| 2025-07-17 | 42.92 | 45.57 | 42.20 | 43.74 | +2.149% | 1,722,766 | +89.826% |
| 2025-07-16 | 43.82 | 44.88 | 42.77 | 42.82 | -3.319% | 1,077,040 | +93.905% |
| 2025-07-15 | 45.04 | 45.16 | 43.64 | 44.29 | -2.852% | 1,100,393 | +87.469% |
| 2025-07-14 | 45.30 | 46.50 | 44.42 | 45.59 | +0.396% | 1,864,089 | +82.123% |
| 2025-07-11 | 45.50 | 46.77 | 44.52 | 45.41 | -0.307% | 1,962,793 | +82.845% |
| 2025-07-10 | 41.73 | 46.47 | 41.73 | 45.55 | +9.180% | 2,815,247 | +82.283% |
| 2025-07-09 | 42.83 | 42.95 | 41.50 | 41.72 | -2.705% | 604,264 | +99.017% |
| 2025-07-08 | 43.25 | 43.73 | 42.73 | 42.88 | -0.718% | 966,187 | +93.633% |
| 2025-07-07 | 42.22 | 44.01 | 42.21 | 43.19 | +1.743% | 1,058,037 | +92.244% |
| 2025-07-03 | 42.06 | 42.53 | 41.51 | 42.45 | +1.434% | 465,741 | +95.595% |
| 2025-07-02 | 40.31 | 41.85 | 39.92 | 41.85 | +4.887% | 1,394,460 | +98.399% |
| 2025-07-01 | 39.30 | 40.27 | 39.03 | 39.90 | +1.968% | 2,198,369 | +108.095% |
| 2025-06-30 | 40.01 | 40.20 | 38.83 | 39.13 | -3.144% | 2,763,155 | +112.190% |
| 2025-06-27 | 40.73 | 41.10 | 40.01 | 40.40 | -1.271% | 1,872,684 | +105.520% |
| 2025-06-26 | 41.05 | 41.32 | 40.57 | 40.92 | -0.024% | 904,083 | +102.908% |
| 2025-06-25 | 40.41 | 41.44 | 40.13 | 40.93 | +1.187% | 2,325,986 | +102.859% |
| 2025-06-24 | 40.89 | 41.36 | 40.38 | 40.45 | -4.396% | 1,204,406 | +105.266% |
| 2025-06-23 | 43.33 | 44.22 | 41.82 | 42.31 | -1.398% | 1,496,682 | +96.242% |
| 2025-06-20 | 44.03 | 44.36 | 42.58 | 42.91 | -3.138% | 1,717,191 | +93.498% |
| 2025-06-18 | 44.55 | 45.00 | 43.47 | 44.30 | +0.158% | 1,392,761 | +87.427% |
| 2025-06-17 | 42.88 | 44.84 | 42.66 | 44.23 | +6.733% | 1,628,693 | +87.723% |
| 2025-06-16 | 43.00 | 43.52 | 41.16 | 41.44 | -4.516% | 1,361,128 | +100.362% |
| 2025-06-13 | 43.27 | 43.48 | 41.32 | 43.40 | +3.728% | 1,354,003 | +91.313% |
| 2025-06-12 | 41.08 | 42.37 | 40.66 | 41.84 | +1.480% | 738,986 | +98.446% |
| 2025-06-11 | 39.97 | 41.54 | 39.74 | 41.23 | +3.854% | 958,540 | +101.382% |
| 2025-06-10 | 40.14 | 40.27 | 39.41 | 39.70 | +0.076% | 392,366 | +109.144% |
| 2025-06-09 | 39.70 | 40.51 | 39.00 | 39.67 | -0.025% | 594,134 | +109.302% |
| 2025-06-06 | 39.96 | 40.22 | 38.95 | 39.68 | +0.405% | 523,391 | +109.249% |
| 2025-06-05 | 40.14 | 40.31 | 38.67 | 39.52 | -1.594% | 517,920 | +110.096% |
| 2025-06-04 | 40.10 | 40.86 | 39.81 | 40.16 | +0.200% | 553,409 | +106.748% |
| 2025-06-03 | 39.19 | 40.32 | 37.96 | 40.08 | +1.136% | 454,848 | +107.161% |
| 2025-06-02 | 39.94 | 40.09 | 39.23 | 39.63 | -0.277% | 609,910 | +109.513% |
| 2025-05-30 | 40.04 | 40.07 | 39.46 | 39.74 | -0.922% | 588,629 | +108.933% |
| 2025-05-29 | 39.60 | 40.11 | 39.30 | 40.11 | +1.596% | 393,555 | +107.006% |
| 2025-05-28 | 40.71 | 40.90 | 39.40 | 39.48 | 0.000% | 992,083 | +110.309% |