TBN
Tamboran Resources Corporation
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
33.69USD+1.552%(+0.51)103,506
TBN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.95 | 33.84 | 32.95 | 33.65 | +1.417% | 103,506 | 0.000% |
| 2026-10-01 | 32.88 | 33.91 | 32.88 | 33.18 | +0.667% | 176,871 | +1.417% |
| 2026-09-30 | 33.24 | 33.95 | 32.79 | 32.96 | -0.182% | 145,940 | +2.093% |
| 2026-09-29 | 32.88 | 33.56 | 32.75 | 33.02 | -0.990% | 189,869 | +1.908% |
| 2026-09-28 | 35.61 | 36.00 | 33.35 | 33.35 | -5.013% | 159,635 | +0.900% |
| 2026-09-25 | 35.75 | 36.75 | 34.87 | 35.11 | -3.145% | 142,736 | -4.158% |
| 2026-09-24 | 36.15 | 36.90 | 35.61 | 36.25 | +1.370% | 120,009 | -7.172% |
| 2026-09-23 | 35.54 | 36.27 | 35.11 | 35.76 | +0.960% | 137,074 | -5.900% |
| 2026-09-22 | 35.85 | 36.53 | 35.34 | 35.42 | -3.012% | 82,768 | -4.997% |
| 2026-09-21 | 37.68 | 38.20 | 36.27 | 36.52 | -4.523% | 121,179 | -7.859% |
| 2026-09-18 | 38.83 | 39.21 | 38.13 | 38.25 | -0.649% | 131,897 | -12.026% |
| 2026-09-17 | 38.20 | 39.50 | 38.00 | 38.50 | +0.417% | 104,698 | -12.597% |
| 2026-09-16 | 40.01 | 40.01 | 38.32 | 38.34 | -4.579% | 144,464 | -12.233% |
| 2026-09-15 | 37.61 | 40.47 | 37.61 | 40.18 | +6.947% | 176,892 | -16.252% |
| 2026-09-14 | 39.39 | 39.39 | 37.26 | 37.57 | -3.987% | 220,281 | -10.434% |
| 2026-09-11 | 39.87 | 39.98 | 37.99 | 39.13 | -0.509% | 189,223 | -14.005% |
| 2026-09-10 | 39.44 | 39.98 | 38.53 | 39.33 | +0.588% | 160,805 | -14.442% |
| 2026-09-09 | 40.72 | 40.88 | 38.87 | 39.10 | -2.736% | 182,681 | -13.939% |
| 2026-09-08 | 40.99 | 41.82 | 40.07 | 40.20 | +1.953% | 198,650 | -16.294% |
| 2026-09-04 | 38.91 | 39.50 | 38.56 | 39.43 | +0.973% | 106,876 | -14.659% |
| 2026-09-03 | 39.40 | 40.80 | 38.13 | 39.05 | +1.297% | 229,158 | -13.828% |
| 2026-09-02 | 39.31 | 40.00 | 38.54 | 38.55 | -3.214% | 102,658 | -12.711% |
| 2026-09-01 | 40.30 | 41.94 | 39.15 | 39.83 | +5.148% | 339,346 | -15.516% |
| 2026-08-31 | 37.85 | 38.33 | 37.27 | 37.88 | +1.965% | 221,011 | -11.167% |
| 2026-08-28 | 37.89 | 38.20 | 36.78 | 37.15 | -1.589% | 43,238 | -9.421% |
| 2026-08-27 | 36.67 | 38.19 | 36.67 | 37.75 | +2.137% | 67,484 | -10.861% |
| 2026-08-26 | 36.74 | 37.76 | 36.74 | 36.96 | -2.015% | 85,356 | -8.956% |
| 2026-08-25 | 37.22 | 38.24 | 37.08 | 37.72 | -0.264% | 96,634 | -10.790% |
| 2026-08-24 | 37.75 | 37.99 | 36.99 | 37.82 | -0.395% | 77,945 | -11.026% |
| 2026-08-21 | 38.25 | 39.08 | 37.67 | 37.97 | 0.000% | 74,235 | -11.377% |
| 2026-08-20 | 38.71 | 38.99 | 37.67 | 37.97 | -0.289% | 174,515 | -11.377% |
| 2026-08-19 | 37.53 | 38.71 | 37.33 | 38.08 | +2.009% | 162,369 | -11.633% |
| 2026-08-18 | 37.90 | 37.99 | 36.94 | 37.33 | -0.054% | 96,399 | -9.858% |
| 2026-08-17 | 37.00 | 37.84 | 36.16 | 37.35 | +1.467% | 136,364 | -9.906% |
| 2026-08-14 | 36.05 | 37.16 | 35.93 | 36.81 | +2.649% | 60,784 | -8.585% |
| 2026-08-13 | 36.18 | 36.41 | 35.50 | 35.86 | -1.402% | 62,908 | -6.163% |
| 2026-08-12 | 36.46 | 36.80 | 35.73 | 36.37 | +0.414% | 101,506 | -7.479% |
| 2026-08-11 | 36.07 | 36.73 | 35.75 | 36.22 | +1.258% | 101,265 | -7.096% |
| 2026-08-10 | 34.09 | 36.10 | 34.09 | 35.77 | +6.427% | 96,680 | -5.927% |
| 2026-08-07 | 32.63 | 34.14 | 32.42 | 33.61 | +1.174% | 89,514 | +0.119% |
| 2026-08-06 | 32.74 | 33.41 | 32.60 | 33.22 | +3.328% | 92,959 | +1.294% |
| 2026-08-05 | 32.40 | 32.67 | 32.05 | 32.15 | -0.710% | 78,942 | +4.666% |
| 2026-08-04 | 32.20 | 32.79 | 31.80 | 32.38 | -0.154% | 110,329 | +3.922% |
| 2026-08-03 | 32.43 | 33.17 | 32.20 | 32.43 | -2.466% | 101,897 | +3.762% |
| 2026-07-31 | 33.00 | 33.37 | 32.00 | 33.25 | +2.025% | 102,076 | +1.203% |
| 2026-07-30 | 31.06 | 32.86 | 31.05 | 32.59 | +3.362% | 97,683 | +3.253% |
| 2026-07-29 | 32.11 | 32.52 | 31.05 | 31.53 | -1.806% | 163,309 | +6.724% |
| 2026-07-28 | 33.74 | 33.74 | 32.11 | 32.11 | -5.364% | 177,826 | +4.796% |
| 2026-07-27 | 33.50 | 34.77 | 33.17 | 33.93 | -0.760% | 219,114 | -0.825% |
| 2026-07-24 | 34.96 | 35.29 | 34.16 | 34.19 | -3.007% | 194,676 | -1.579% |
| 2026-07-23 | 34.79 | 35.41 | 33.87 | 35.25 | +1.673% | 153,944 | -4.539% |
| 2026-07-22 | 33.35 | 34.70 | 32.98 | 34.67 | +4.271% | 136,878 | -2.942% |
| 2026-07-21 | 32.27 | 33.40 | 32.15 | 33.25 | +3.005% | 93,697 | +1.203% |
| 2026-07-20 | 31.20 | 32.40 | 31.00 | 32.28 | +2.704% | 119,758 | +4.244% |
| 2026-07-17 | 31.20 | 31.80 | 30.89 | 31.43 | +0.608% | 148,972 | +7.063% |
| 2026-07-16 | 31.76 | 31.76 | 30.55 | 31.24 | -2.283% | 143,116 | +7.714% |
| 2026-07-15 | 31.86 | 32.42 | 30.60 | 31.97 | +0.503% | 202,084 | +5.255% |
| 2026-07-14 | 32.00 | 32.28 | 31.30 | 31.81 | +0.315% | 83,460 | +5.784% |
| 2026-07-13 | 32.17 | 32.50 | 31.70 | 31.71 | -0.063% | 73,603 | +6.118% |
| 2026-07-10 | 31.85 | 31.85 | 30.63 | 31.73 | -0.377% | 104,456 | +6.051% |
| 2026-07-09 | 32.42 | 32.64 | 31.49 | 31.85 | -1.879% | 89,495 | +5.651% |
| 2026-07-08 | 31.94 | 33.09 | 31.50 | 32.46 | +1.564% | 117,143 | +3.666% |
| 2026-07-07 | 31.50 | 32.56 | 31.36 | 31.96 | +1.816% | 150,822 | +5.288% |
| 2026-07-06 | 30.91 | 31.99 | 30.53 | 31.39 | +1.487% | 100,480 | +7.200% |
| 2026-07-02 | 31.60 | 32.75 | 30.71 | 30.93 | -0.547% | 188,142 | +8.794% |
| 2026-07-01 | 32.05 | 32.59 | 30.92 | 31.10 | -4.337% | 177,683 | +8.199% |
| 2026-06-30 | 32.19 | 32.88 | 31.78 | 32.51 | +1.689% | 202,143 | +3.507% |
| 2026-06-29 | 32.17 | 32.32 | 31.01 | 31.97 | -0.094% | 223,681 | +5.255% |
| 2026-06-26 | 31.53 | 32.31 | 30.54 | 32.00 | -0.031% | 267,255 | +5.156% |
| 2026-06-25 | 32.00 | 33.00 | 31.50 | 32.01 | -1.538% | 334,631 | +5.123% |
| 2026-06-24 | 32.64 | 33.72 | 32.03 | 32.51 | -2.402% | 234,780 | +3.507% |
| 2026-06-23 | 35.11 | 35.11 | 32.80 | 33.31 | -5.557% | 646,179 | +1.021% |
| 2026-06-22 | 34.88 | 35.42 | 34.20 | 35.27 | +0.743% | 402,474 | -4.593% |
| 2026-06-18 | 35.56 | 35.77 | 34.26 | 35.01 | -2.750% | 174,942 | -3.885% |
| 2026-06-17 | 36.00 | 36.80 | 35.70 | 36.00 | -1.180% | 213,995 | -6.528% |
| 2026-06-16 | 36.39 | 36.99 | 35.11 | 36.43 | -0.110% | 207,204 | -7.631% |
| 2026-06-15 | 38.85 | 38.85 | 36.02 | 36.47 | -9.661% | 527,452 | -7.732% |
| 2026-06-12 | 33.55 | 40.37 | 33.00 | 40.37 | +19.935% | 509,943 | -16.646% |
| 2026-06-11 | 34.26 | 34.26 | 33.13 | 33.66 | -1.000% | 92,426 | -0.030% |
| 2026-06-10 | 33.88 | 34.37 | 33.00 | 34.00 | +1.614% | 147,577 | -1.029% |
| 2026-06-09 | 34.34 | 34.34 | 32.74 | 33.46 | -2.733% | 201,511 | +0.568% |
| 2026-06-08 | 35.52 | 35.95 | 34.39 | 34.40 | -3.289% | 125,564 | -2.180% |
| 2026-06-05 | 35.39 | 35.83 | 34.49 | 35.57 | +0.879% | 245,077 | -5.398% |
| 2026-06-04 | 34.29 | 35.50 | 34.29 | 35.26 | +1.790% | 154,151 | -4.566% |
| 2026-06-03 | 33.00 | 36.07 | 32.80 | 34.64 | +6.193% | 546,070 | -2.858% |
| 2026-06-02 | 32.72 | 33.51 | 32.62 | 32.62 | -1.450% | 367,309 | +3.158% |
| 2026-06-01 | 33.86 | 34.32 | 32.95 | 33.10 | -1.517% | 283,101 | +1.662% |
| 2026-05-29 | 34.54 | 34.54 | 33.03 | 33.61 | -2.126% | 570,725 | +0.119% |
| 2026-05-28 | 34.17 | 35.02 | 33.93 | 34.34 | +0.527% | 218,739 | -2.009% |
| 2026-05-27 | 33.66 | 34.44 | 33.00 | 34.16 | +0.797% | 138,483 | -1.493% |
| 2026-05-26 | 34.67 | 34.95 | 33.81 | 33.89 | -3.199% | 108,659 | -0.708% |
| 2026-05-22 | 35.00 | 35.33 | 34.18 | 35.01 | -0.143% | 185,605 | -3.885% |
| 2026-05-21 | 36.58 | 36.58 | 34.12 | 35.06 | -2.449% | 668,470 | -4.022% |
| 2026-05-20 | 37.00 | 37.07 | 35.45 | 35.94 | -2.839% | 184,168 | -6.372% |
| 2026-05-19 | 36.99 | 36.99 | 35.52 | 36.99 | +0.544% | 203,643 | -9.029% |
| 2026-05-18 | 35.94 | 36.88 | 34.78 | 36.79 | +0.822% | 216,891 | -8.535% |
| 2026-05-15 | 36.26 | 36.97 | 35.08 | 36.49 | +0.110% | 196,170 | -7.783% |
| 2026-05-14 | 37.35 | 37.71 | 35.00 | 36.45 | -2.279% | 337,762 | -7.682% |
| 2026-05-13 | 36.28 | 37.50 | 35.40 | 37.30 | +3.611% | 170,332 | -9.786% |
| 2026-05-12 | 35.98 | 36.30 | 35.30 | 36.00 | +0.925% | 90,925 | -6.528% |
| 2026-05-11 | 36.05 | 36.50 | 35.10 | 35.67 | +0.084% | 93,320 | -5.663% |
| 2026-05-08 | 35.71 | 35.75 | 35.09 | 35.64 | +0.394% | 195,209 | -5.584% |
| 2026-05-07 | 34.91 | 35.50 | 34.05 | 35.50 | +0.709% | 197,649 | -5.211% |
| 2026-05-06 | 34.98 | 35.40 | 33.71 | 35.25 | -0.311% | 88,064 | -4.539% |
| 2026-05-05 | 35.86 | 35.86 | 34.89 | 35.36 | -1.532% | 49,539 | -4.836% |
| 2026-05-04 | 35.83 | 36.47 | 35.04 | 35.91 | +0.056% | 90,307 | -6.294% |
| 2026-05-01 | 35.59 | 35.91 | 34.77 | 35.89 | -0.582% | 52,460 | -6.241% |
| 2026-04-30 | 35.25 | 36.10 | 34.81 | 36.10 | +1.690% | 137,513 | -6.787% |
| 2026-04-29 | 37.92 | 37.98 | 35.09 | 35.50 | +0.311% | 252,997 | -5.211% |
| 2026-04-28 | 35.99 | 35.99 | 35.01 | 35.39 | -1.283% | 43,052 | -4.917% |
| 2026-04-27 | 35.99 | 36.42 | 35.26 | 35.85 | +0.646% | 65,246 | -6.137% |
| 2026-04-24 | 35.51 | 36.00 | 35.15 | 35.62 | -1.028% | 104,320 | -5.531% |
| 2026-04-23 | 35.99 | 36.29 | 35.01 | 35.99 | +0.643% | 92,993 | -6.502% |
| 2026-04-22 | 35.50 | 36.35 | 35.50 | 35.76 | -0.056% | 144,411 | -5.900% |
| 2026-04-21 | 36.48 | 36.48 | 35.25 | 35.78 | -0.056% | 84,084 | -5.953% |
| 2026-04-20 | 35.88 | 36.23 | 35.28 | 35.80 | +0.112% | 159,688 | -6.006% |
| 2026-04-17 | 36.25 | 36.33 | 34.43 | 35.76 | -4.665% | 244,243 | -5.900% |
| 2026-04-16 | 37.70 | 38.43 | 36.49 | 37.51 | +4.281% | 361,843 | -10.291% |
| 2026-04-15 | 35.62 | 36.04 | 34.85 | 35.97 | +1.467% | 170,969 | -6.450% |
| 2026-04-14 | 36.85 | 37.03 | 34.91 | 35.45 | -4.858% | 313,573 | -5.078% |
| 2026-04-13 | 36.55 | 38.50 | 36.35 | 37.26 | +3.875% | 269,784 | -9.689% |
| 2026-04-10 | 36.41 | 36.41 | 35.28 | 35.87 | +1.471% | 147,818 | -6.189% |
| 2026-04-09 | 35.95 | 37.43 | 34.89 | 35.35 | -1.119% | 737,883 | -4.809% |
| 2026-04-08 | 37.25 | 37.39 | 34.80 | 35.75 | -21.151% | 1,742,263 | -5.874% |
| 2026-04-07 | 43.50 | 46.00 | 42.63 | 45.34 | +5.589% | 210,518 | -25.783% |
| 2026-04-06 | 43.61 | 44.12 | 41.84 | 42.94 | -1.807% | 99,805 | -21.635% |
| 2026-04-02 | 44.84 | 46.02 | 41.66 | 43.73 | -2.822% | 186,439 | -23.051% |
| 2026-04-01 | 48.50 | 48.91 | 43.81 | 45.00 | -9.982% | 372,809 | -25.222% |
| 2026-03-31 | 44.57 | 52.21 | 43.88 | 49.99 | +12.489% | 327,923 | -32.687% |
| 2026-03-30 | 44.29 | 45.07 | 42.00 | 44.44 | +2.396% | 213,655 | -24.280% |
| 2026-03-27 | 36.57 | 44.13 | 36.36 | 43.40 | +25.615% | 425,763 | -22.465% |
| 2026-03-26 | 32.25 | 35.54 | 32.25 | 34.55 | +8.138% | 112,553 | -2.605% |
| 2026-03-25 | 32.31 | 32.82 | 31.13 | 31.95 | +1.076% | 75,070 | +5.321% |
| 2026-03-24 | 30.77 | 32.23 | 30.77 | 31.61 | +1.968% | 38,792 | +6.454% |
| 2026-03-23 | 31.44 | 31.80 | 29.84 | 31.00 | -2.882% | 61,205 | +8.548% |
| 2026-03-20 | 31.42 | 32.80 | 31.42 | 31.92 | +0.599% | 87,449 | +5.420% |
| 2026-03-19 | 31.03 | 32.44 | 31.03 | 31.73 | -0.251% | 90,027 | +6.051% |
| 2026-03-18 | 31.63 | 32.26 | 31.00 | 31.81 | -0.811% | 60,383 | +5.784% |
| 2026-03-17 | 30.11 | 32.38 | 29.74 | 32.07 | +7.907% | 68,059 | +4.927% |
| 2026-03-16 | 29.30 | 29.79 | 28.25 | 29.72 | +3.626% | 89,270 | +13.223% |
| 2026-03-13 | 29.01 | 29.26 | 28.51 | 28.68 | -2.416% | 60,448 | +17.329% |
| 2026-03-12 | 31.39 | 31.39 | 29.00 | 29.39 | -3.923% | 50,438 | +14.495% |
| 2026-03-11 | 30.27 | 31.05 | 30.00 | 30.59 | +1.967% | 52,015 | +10.003% |
| 2026-03-10 | 30.60 | 31.25 | 29.60 | 30.00 | -3.101% | 78,314 | +12.167% |
| 2026-03-09 | 31.52 | 31.75 | 30.37 | 30.96 | -0.129% | 85,877 | +8.689% |
| 2026-03-06 | 30.72 | 32.20 | 30.52 | 31.00 | 0.000% | 140,900 | +8.548% |
| 2026-03-05 | 31.24 | 31.68 | 30.51 | 31.00 | 0.000% | 109,604 | +8.548% |
| 2026-03-04 | 30.50 | 31.70 | 30.13 | 31.00 | 0.000% | 106,176 | +8.548% |
| 2026-03-03 | 31.89 | 32.00 | 30.85 | 31.00 | -3.727% | 67,863 | +8.548% |
| 2026-03-02 | 31.73 | 32.88 | 31.34 | 32.20 | +1.577% | 57,075 | +4.503% |
| 2026-02-27 | 30.75 | 32.39 | 30.75 | 31.70 | +2.357% | 251,771 | +6.151% |
| 2026-02-26 | 30.85 | 31.08 | 30.54 | 30.97 | -0.097% | 34,961 | +8.654% |
| 2026-02-25 | 31.50 | 31.50 | 30.27 | 31.00 | -0.863% | 65,633 | +8.548% |
| 2026-02-24 | 31.42 | 32.57 | 31.08 | 31.27 | +0.644% | 164,264 | +7.611% |
| 2026-02-23 | 30.06 | 31.88 | 30.01 | 31.07 | +3.360% | 62,505 | +8.304% |
| 2026-02-20 | 30.00 | 30.59 | 29.61 | 30.06 | +0.200% | 37,087 | +11.943% |
| 2026-02-19 | 30.00 | 30.50 | 29.59 | 30.00 | +0.334% | 17,118 | +12.167% |
| 2026-02-18 | 29.41 | 31.60 | 29.00 | 29.90 | +3.640% | 98,604 | +12.542% |
| 2026-02-17 | 28.50 | 29.01 | 27.31 | 28.85 | +2.669% | 41,782 | +16.638% |
| 2026-02-13 | 28.22 | 28.85 | 28.04 | 28.10 | +1.152% | 17,450 | +19.751% |
| 2026-02-12 | 28.94 | 29.41 | 27.61 | 27.78 | -2.969% | 20,492 | +21.130% |
| 2026-02-11 | 28.99 | 29.45 | 28.07 | 28.63 | -0.521% | 40,300 | +17.534% |
| 2026-02-10 | 28.91 | 29.40 | 28.30 | 28.78 | -1.506% | 36,836 | +16.921% |
| 2026-02-09 | 28.31 | 30.00 | 28.00 | 29.22 | +2.096% | 52,764 | +15.161% |
| 2026-02-06 | 27.54 | 28.85 | 27.47 | 28.62 | +5.570% | 32,803 | +17.575% |
| 2026-02-05 | 28.03 | 28.03 | 27.05 | 27.11 | -2.936% | 30,035 | +24.124% |
| 2026-02-04 | 27.78 | 28.08 | 27.15 | 27.93 | -0.036% | 46,579 | +20.480% |
| 2026-02-03 | 28.44 | 28.59 | 27.62 | 27.94 | -1.237% | 61,390 | +20.437% |
| 2026-02-02 | 30.00 | 30.79 | 28.20 | 28.29 | -5.511% | 69,060 | +18.947% |
| 2026-01-30 | 30.00 | 30.99 | 29.55 | 29.94 | -0.795% | 126,517 | +12.391% |
| 2026-01-29 | 28.85 | 30.53 | 28.51 | 30.18 | +5.635% | 210,499 | +11.498% |
| 2026-01-28 | 28.54 | 29.35 | 28.32 | 28.57 | -0.244% | 35,187 | +17.781% |
| 2026-01-27 | 28.05 | 28.68 | 27.76 | 28.64 | +3.059% | 36,136 | +17.493% |
| 2026-01-26 | 27.80 | 28.09 | 27.07 | 27.79 | +1.055% | 17,769 | +21.087% |
| 2026-01-23 | 27.72 | 28.30 | 27.30 | 27.50 | -0.794% | 21,784 | +22.364% |
| 2026-01-22 | 28.15 | 28.31 | 27.50 | 27.72 | -0.645% | 31,207 | +21.392% |
| 2026-01-21 | 27.43 | 28.13 | 26.50 | 27.90 | +1.974% | 67,620 | +20.609% |
| 2026-01-20 | 26.75 | 27.42 | 26.75 | 27.36 | +2.090% | 34,039 | +22.990% |
| 2026-01-16 | 26.30 | 26.81 | 26.15 | 26.80 | +1.901% | 19,800 | +25.560% |
| 2026-01-15 | 26.95 | 26.97 | 26.12 | 26.30 | -3.131% | 32,872 | +27.947% |
| 2026-01-14 | 27.20 | 28.78 | 26.91 | 27.15 | -0.440% | 55,019 | +23.941% |
| 2026-01-13 | 26.78 | 27.34 | 26.13 | 27.27 | +2.480% | 37,502 | +23.396% |
| 2026-01-12 | 26.16 | 27.28 | 25.50 | 26.61 | +1.604% | 37,706 | +26.456% |
| 2026-01-09 | 27.00 | 27.10 | 26.00 | 26.19 | -2.856% | 27,324 | +28.484% |
| 2026-01-08 | 26.13 | 27.52 | 25.75 | 26.96 | +4.456% | 38,580 | +24.815% |
| 2026-01-07 | 25.87 | 26.10 | 25.02 | 25.81 | -0.077% | 16,482 | +30.376% |
| 2026-01-06 | 26.43 | 26.55 | 25.54 | 25.83 | -3.258% | 17,065 | +30.275% |
| 2026-01-05 | 27.95 | 27.95 | 26.00 | 26.70 | -4.232% | 27,942 | +26.030% |
| 2026-01-02 | 27.15 | 28.00 | 26.84 | 27.88 | +2.387% | 54,840 | +20.696% |
| 2025-12-31 | 26.51 | 27.23 | 26.40 | 27.23 | +2.639% | 29,828 | +23.577% |
| 2025-12-30 | 26.76 | 26.85 | 25.82 | 26.53 | +0.607% | 28,164 | +26.838% |
| 2025-12-29 | 26.43 | 26.57 | 25.70 | 26.37 | -0.378% | 31,665 | +27.607% |
| 2025-12-26 | 26.52 | 27.19 | 26.23 | 26.47 | -0.638% | 22,776 | +27.125% |
| 2025-12-24 | 26.12 | 26.80 | 26.04 | 26.64 | +2.738% | 20,700 | +26.314% |
| 2025-12-23 | 25.13 | 26.07 | 25.13 | 25.93 | +3.225% | 26,511 | +29.772% |
| 2025-12-22 | 24.82 | 26.00 | 24.82 | 25.12 | +0.480% | 45,006 | +33.957% |
| 2025-12-19 | 23.70 | 25.28 | 23.70 | 25.00 | +5.485% | 51,521 | +34.600% |
| 2025-12-18 | 23.82 | 24.31 | 23.46 | 23.70 | +1.066% | 44,110 | +41.983% |
| 2025-12-17 | 24.37 | 24.48 | 23.20 | 23.45 | -1.965% | 42,780 | +43.497% |
| 2025-12-16 | 24.77 | 24.98 | 23.54 | 23.92 | -2.804% | 46,153 | +40.677% |
| 2025-12-15 | 25.16 | 25.16 | 24.21 | 24.61 | -2.380% | 41,483 | +36.733% |
| 2025-12-12 | 26.00 | 26.02 | 24.96 | 25.21 | -2.135% | 42,323 | +33.479% |
| 2025-12-11 | 25.87 | 26.47 | 25.27 | 25.76 | +0.312% | 40,863 | +30.629% |
| 2025-12-10 | 25.42 | 25.95 | 24.71 | 25.68 | +1.784% | 56,210 | +31.036% |
| 2025-12-09 | 25.34 | 25.90 | 25.23 | 25.23 | -1.059% | 34,093 | +33.373% |
| 2025-12-08 | 26.46 | 26.50 | 25.26 | 25.50 | -2.523% | 50,436 | +31.961% |
| 2025-12-05 | 25.75 | 26.90 | 25.66 | 26.16 | +1.632% | 111,101 | +28.631% |
| 2025-12-04 | 25.24 | 26.05 | 24.73 | 25.74 | +3.291% | 44,049 | +30.730% |
| 2025-12-03 | 24.46 | 25.75 | 24.05 | 24.92 | +3.317% | 96,065 | +35.032% |
| 2025-12-02 | 25.00 | 25.00 | 24.00 | 24.12 | +1.643% | 61,009 | +39.511% |
| 2025-12-01 | 23.61 | 24.49 | 23.04 | 23.73 | -0.252% | 57,487 | +41.804% |
| 2025-11-28 | 23.09 | 24.27 | 23.09 | 23.79 | +1.363% | 33,595 | +41.446% |
| 2025-11-26 | 22.99 | 23.86 | 22.45 | 23.47 | +3.850% | 42,952 | +43.375% |
| 2025-11-25 | 22.80 | 22.99 | 22.34 | 22.60 | -0.528% | 25,910 | +48.894% |
| 2025-11-24 | 23.10 | 23.32 | 22.57 | 22.72 | -2.656% | 38,364 | +48.107% |
| 2025-11-21 | 23.16 | 23.62 | 22.80 | 23.34 | +0.387% | 18,331 | +44.173% |
| 2025-11-20 | 24.39 | 25.16 | 23.23 | 23.25 | -4.517% | 59,664 | +44.731% |
| 2025-11-19 | 23.50 | 24.54 | 23.31 | 24.35 | +3.091% | 40,874 | +38.193% |
| 2025-11-18 | 24.15 | 24.15 | 23.41 | 23.62 | -1.460% | 14,493 | +42.464% |
| 2025-11-17 | 24.30 | 24.30 | 23.57 | 23.97 | -0.125% | 63,561 | +40.384% |
| 2025-11-14 | 23.12 | 24.50 | 23.12 | 24.00 | +0.209% | 27,249 | +40.208% |
| 2025-11-13 | 24.68 | 25.22 | 23.50 | 23.95 | -2.958% | 33,187 | +40.501% |
| 2025-11-12 | 24.99 | 24.99 | 24.14 | 24.68 | -0.724% | 27,328 | +36.345% |
| 2025-11-11 | 24.80 | 25.25 | 24.00 | 24.86 | +1.387% | 62,127 | +35.358% |
| 2025-11-10 | 24.78 | 24.79 | 24.00 | 24.52 | -2.427% | 21,856 | +37.235% |
| 2025-11-07 | 23.23 | 25.18 | 23.21 | 25.13 | +9.119% | 48,798 | +33.904% |
| 2025-11-06 | 23.50 | 23.76 | 23.00 | 23.03 | -1.791% | 27,521 | +46.114% |
| 2025-11-05 | 24.00 | 24.71 | 23.20 | 23.45 | -3.219% | 41,245 | +43.497% |
| 2025-11-04 | 24.12 | 25.70 | 24.02 | 24.23 | -1.544% | 62,037 | +38.877% |
| 2025-11-03 | 24.60 | 24.96 | 24.09 | 24.61 | -0.686% | 30,957 | +36.733% |
| 2025-10-31 | 25.25 | 25.74 | 24.49 | 24.78 | -2.364% | 58,346 | +35.795% |
| 2025-10-30 | 25.34 | 26.31 | 25.33 | 25.38 | -0.432% | 73,527 | +32.585% |
| 2025-10-29 | 25.42 | 26.61 | 25.34 | 25.49 | +0.671% | 65,337 | +32.013% |
| 2025-10-28 | 26.31 | 27.05 | 25.13 | 25.32 | -3.872% | 50,970 | +32.899% |
| 2025-10-27 | 27.27 | 28.66 | 25.71 | 26.34 | -1.015% | 198,300 | +27.752% |
| 2025-10-24 | 26.53 | 28.46 | 25.87 | 26.61 | +2.504% | 131,129 | +26.456% |
| 2025-10-23 | 23.50 | 26.51 | 23.13 | 25.96 | +5.743% | 409,146 | +29.622% |
| 2025-10-22 | 24.54 | 24.63 | 24.08 | 24.55 | +0.450% | 32,968 | +37.067% |
| 2025-10-21 | 24.99 | 25.57 | 24.27 | 24.44 | -2.435% | 46,837 | +37.684% |
| 2025-10-20 | 25.61 | 25.73 | 24.63 | 25.05 | -2.034% | 23,705 | +34.331% |
| 2025-10-17 | 26.00 | 26.00 | 25.22 | 25.57 | -1.918% | 36,114 | +31.600% |
| 2025-10-16 | 25.95 | 26.95 | 25.45 | 26.07 | +0.462% | 68,340 | +29.076% |
| 2025-10-15 | 26.47 | 27.90 | 25.75 | 25.95 | -2.627% | 52,469 | +29.672% |
| 2025-10-14 | 28.29 | 28.73 | 26.34 | 26.65 | -6.030% | 40,775 | +26.266% |
| 2025-10-13 | 27.51 | 30.00 | 27.50 | 28.36 | +5.193% | 53,128 | +18.653% |
| 2025-10-10 | 28.81 | 29.06 | 26.01 | 26.96 | -6.938% | 50,529 | +24.815% |
| 2025-10-09 | 29.96 | 29.96 | 28.59 | 28.97 | -3.466% | 29,893 | +16.155% |
| 2025-10-08 | 30.20 | 30.94 | 29.90 | 30.01 | -0.530% | 30,228 | +12.129% |
| 2025-10-07 | 30.44 | 31.44 | 29.74 | 30.17 | -0.887% | 45,193 | +11.535% |
| 2025-10-06 | 27.81 | 30.76 | 27.37 | 30.44 | +12.242% | 107,941 | +10.545% |
| 2025-10-03 | 27.38 | 28.60 | 26.75 | 27.12 | -3.350% | 220,252 | +24.078% |
| 2025-10-02 | 28.00 | 29.77 | 27.23 | 28.06 | -1.232% | 160,297 | +19.922% |
| 2025-10-01 | 26.50 | 31.90 | 26.50 | 28.41 | +3.762% | 605,859 | +18.444% |
| 2025-09-30 | 26.52 | 27.76 | 25.12 | 27.38 | +20.936% | 786,431 | +22.900% |
| 2025-09-29 | 21.04 | 22.77 | 21.04 | 22.64 | +6.994% | 17,075 | +48.631% |
| 2025-09-26 | 20.95 | 21.30 | 19.55 | 21.16 | +3.220% | 35,600 | +59.026% |
| 2025-09-25 | 21.47 | 21.51 | 20.16 | 20.50 | -4.651% | 29,354 | +64.146% |
| 2025-09-24 | 21.47 | 22.00 | 21.41 | 21.50 | -0.693% | 26,707 | +56.512% |
| 2025-09-23 | 21.62 | 22.00 | 21.49 | 21.65 | -0.688% | 23,437 | +55.427% |
| 2025-09-22 | 22.00 | 22.19 | 21.25 | 21.80 | -0.774% | 122,846 | +54.358% |
| 2025-09-19 | 22.05 | 22.13 | 21.91 | 21.97 | +0.137% | 41,172 | +53.163% |
| 2025-09-18 | 21.96 | 22.02 | 21.75 | 21.94 | -0.363% | 27,293 | +53.373% |
| 2025-09-17 | 22.35 | 22.49 | 21.85 | 22.02 | -0.766% | 30,157 | +52.816% |
| 2025-09-16 | 22.22 | 22.28 | 21.88 | 22.19 | +0.316% | 134,390 | +51.645% |
| 2025-09-15 | 22.42 | 22.76 | 22.00 | 22.12 | +1.005% | 74,323 | +52.125% |
| 2025-09-12 | 22.03 | 22.03 | 21.83 | 21.90 | -0.364% | 18,334 | +53.653% |
| 2025-09-11 | 21.95 | 22.02 | 21.74 | 21.98 | +0.091% | 8,287 | +53.094% |
| 2025-09-10 | 21.80 | 21.96 | 21.75 | 21.96 | +0.873% | 19,006 | +53.233% |
| 2025-09-09 | 21.68 | 21.80 | 21.68 | 21.77 | +0.787% | 7,834 | +54.571% |
| 2025-09-08 | 21.89 | 21.93 | 21.10 | 21.60 | -0.598% | 3,675 | +55.787% |
| 2025-09-05 | 21.54 | 21.88 | 21.50 | 21.73 | -1.227% | 6,636 | +54.855% |
| 2025-09-04 | 21.81 | 22.10 | 21.81 | 22.00 | +3.481% | 38,935 | +52.955% |
| 2025-09-03 | 21.48 | 21.49 | 21.05 | 21.26 | -1.070% | 23,150 | +58.278% |
| 2025-09-02 | 21.55 | 21.97 | 21.31 | 21.49 | +5.034% | 78,820 | +56.584% |
| 2025-08-29 | 20.51 | 20.60 | 20.41 | 20.46 | +2.300% | 15,080 | +64.467% |
| 2025-08-28 | 20.08 | 20.42 | 20.00 | 20.00 | -1.112% | 3,543 | +68.250% |
| 2025-08-27 | 20.24 | 20.44 | 20.20 | 20.23 | -0.858% | 11,318 | +66.378% |
| 2025-08-26 | 20.70 | 20.70 | 20.25 | 20.40 | -0.391% | 2,838 | +64.951% |
| 2025-08-25 | 20.57 | 20.60 | 20.33 | 20.48 | +0.098% | 11,216 | +64.307% |
| 2025-08-22 | 20.59 | 20.60 | 20.29 | 20.46 | -0.146% | 10,108 | +64.467% |
| 2025-08-21 | 20.63 | 21.25 | 20.25 | 20.49 | -1.110% | 14,534 | +64.226% |
| 2025-08-20 | 20.61 | 21.50 | 20.37 | 20.72 | +1.221% | 10,605 | +62.403% |
| 2025-08-19 | 20.83 | 20.83 | 20.35 | 20.47 | -0.872% | 3,693 | +64.387% |
| 2025-08-18 | 20.75 | 20.77 | 20.61 | 20.65 | -1.007% | 6,091 | +62.954% |
| 2025-08-15 | 21.14 | 21.25 | 20.86 | 20.86 | -0.667% | 7,182 | +61.314% |
| 2025-08-14 | 21.01 | 21.06 | 20.69 | 21.00 | +0.430% | 6,566 | +60.238% |
| 2025-08-13 | 21.23 | 21.23 | 20.62 | 20.91 | -0.665% | 6,659 | +60.928% |
| 2025-08-12 | 21.23 | 21.44 | 21.00 | 21.05 | +0.286% | 31,319 | +59.857% |
| 2025-08-11 | 20.82 | 21.59 | 20.82 | 20.99 | +2.340% | 24,242 | +60.314% |
| 2025-08-08 | 20.55 | 20.55 | 20.41 | 20.51 | +0.293% | 16,510 | +64.066% |
| 2025-08-07 | 20.58 | 20.61 | 20.40 | 20.45 | +0.393% | 10,040 | +64.548% |
| 2025-08-06 | 20.51 | 20.84 | 20.37 | 20.37 | +0.295% | 23,093 | +65.194% |
| 2025-08-05 | 20.40 | 20.51 | 20.21 | 20.31 | +1.550% | 14,981 | +65.682% |
| 2025-08-04 | 20.31 | 20.35 | 19.91 | 20.00 | +0.050% | 12,951 | +68.250% |
| 2025-08-01 | 20.25 | 22.25 | 19.84 | 19.99 | 0.000% | 14,649 | +68.334% |
| 2025-07-31 | 20.00 | 20.06 | 19.66 | 19.99 | +0.960% | 6,704 | +68.334% |
| 2025-07-30 | 19.68 | 19.95 | 19.68 | 19.80 | +0.763% | 9,753 | +69.949% |
| 2025-07-29 | 20.10 | 20.18 | 19.28 | 19.65 | -0.506% | 16,748 | +71.247% |
| 2025-07-28 | 19.60 | 20.25 | 19.51 | 19.75 | +1.334% | 19,776 | +70.380% |
| 2025-07-25 | 20.01 | 20.40 | 19.28 | 19.49 | -3.035% | 14,491 | +72.653% |
| 2025-07-24 | 19.98 | 20.50 | 19.63 | 20.10 | +3.077% | 30,416 | +67.413% |
| 2025-07-23 | 19.32 | 19.79 | 19.32 | 19.50 | +0.412% | 11,154 | +72.564% |
| 2025-07-22 | 19.42 | 19.89 | 19.27 | 19.42 | 0.000% | 7,283 | +73.275% |
| 2025-07-21 | 19.46 | 19.83 | 19.25 | 19.42 | -1.019% | 5,404 | +73.275% |
| 2025-07-18 | 19.62 | 21.50 | 19.61 | 19.62 | +0.051% | 13,830 | +71.509% |
| 2025-07-17 | 19.20 | 19.61 | 19.20 | 19.61 | +1.030% | 3,996 | +71.596% |
| 2025-07-16 | 19.24 | 20.25 | 19.11 | 19.41 | +0.310% | 27,806 | +73.364% |
| 2025-07-15 | 19.51 | 20.47 | 19.31 | 19.35 | -1.276% | 6,713 | +73.902% |
| 2025-07-14 | 19.85 | 20.38 | 18.91 | 19.60 | +3.104% | 23,432 | +71.684% |
| 2025-07-11 | 19.41 | 19.41 | 19.01 | 19.01 | -1.298% | 2,892 | +77.012% |
| 2025-07-10 | 18.91 | 19.26 | 18.91 | 19.26 | +3.050% | 11,654 | +74.714% |
| 2025-07-09 | 18.27 | 19.50 | 18.18 | 18.69 | +2.919% | 10,246 | +80.043% |
| 2025-07-08 | 18.87 | 18.87 | 18.04 | 18.16 | -2.836% | 26,086 | +85.297% |
| 2025-07-07 | 20.23 | 20.49 | 17.29 | 18.69 | -6.269% | 54,520 | +80.043% |
| 2025-07-03 | 20.02 | 20.11 | 19.75 | 19.94 | -0.300% | 9,715 | +68.756% |
| 2025-07-02 | 20.70 | 21.30 | 18.99 | 20.00 | -4.215% | 157,511 | +68.250% |
| 2025-07-01 | 21.60 | 23.15 | 20.05 | 20.88 | -2.064% | 77,269 | +61.159% |
| 2025-06-30 | 21.70 | 23.25 | 21.32 | 21.32 | -2.870% | 47,895 | +57.833% |
| 2025-06-27 | 22.77 | 22.77 | 21.95 | 21.95 | -2.358% | 7,561 | +53.303% |
| 2025-06-26 | 22.50 | 23.50 | 22.25 | 22.48 | +1.950% | 11,837 | +49.689% |
| 2025-06-25 | 22.78 | 23.75 | 21.02 | 22.05 | -2.000% | 37,680 | +52.608% |
| 2025-06-24 | 22.92 | 22.99 | 22.00 | 22.50 | -1.272% | 25,250 | +49.556% |
| 2025-06-23 | 23.05 | 23.05 | 22.51 | 22.79 | -2.732% | 4,025 | +47.652% |
| 2025-06-20 | 23.25 | 23.61 | 23.25 | 23.43 | +2.092% | 15,755 | +43.619% |
| 2025-06-18 | 22.67 | 22.95 | 22.54 | 22.95 | +2.593% | 6,950 | +46.623% |
| 2025-06-17 | 22.75 | 22.79 | 22.25 | 22.37 | -2.570% | 197,725 | +50.425% |
| 2025-06-16 | 23.50 | 24.25 | 22.00 | 22.96 | +0.044% | 97,191 | +46.559% |
| 2025-06-13 | 22.12 | 23.18 | 22.00 | 22.95 | +4.318% | 24,094 | +46.623% |
| 2025-06-12 | 22.00 | 22.00 | 21.80 | 22.00 | 0.000% | 4,070 | +52.955% |
| 2025-06-11 | 21.90 | 22.21 | 21.90 | 22.00 | 0.000% | 5,085 | +52.955% |
| 2025-06-10 | 24.50 | 24.50 | 21.60 | 22.00 | -1.654% | 7,737 | +52.955% |
| 2025-06-09 | 21.95 | 22.98 | 21.46 | 22.37 | +5.122% | 25,770 | +50.425% |
| 2025-06-06 | 21.51 | 21.92 | 21.28 | 21.28 | +0.997% | 4,019 | +58.130% |
| 2025-06-05 | 21.51 | 21.51 | 21.07 | 21.07 | -2.499% | 2,547 | +59.706% |
| 2025-06-04 | 21.25 | 23.00 | 21.25 | 21.61 | +2.905% | 7,745 | +55.715% |
| 2025-06-03 | 20.27 | 21.35 | 20.27 | 21.00 | +2.439% | 40,334 | +60.238% |
| 2025-06-02 | 20.25 | 20.59 | 19.99 | 20.50 | +3.275% | 56,860 | +64.146% |
| 2025-05-30 | 20.43 | 20.43 | 19.85 | 19.85 | -0.750% | 12,328 | +69.521% |
| 2025-05-29 | 19.65 | 20.30 | 19.65 | 20.00 | +1.471% | 27,114 | +68.250% |
| 2025-05-28 | 20.00 | 20.25 | 19.59 | 19.71 | -1.450% | 5,035 | +70.726% |
| 2025-05-27 | 19.56 | 20.24 | 19.53 | 20.00 | +2.456% | 5,274 | +68.250% |
| 2025-05-23 | 19.50 | 19.87 | 19.50 | 19.52 | -1.585% | 3,744 | +72.382% |
| 2025-05-22 | 19.83 | 19.91 | 19.62 | 19.84 | +0.329% | 1,861 | +69.650% |
| 2025-05-21 | 19.77 | 20.00 | 19.50 | 19.77 | -1.150% | 5,875 | +70.207% |
| 2025-05-20 | 20.69 | 20.80 | 20.00 | 20.00 | 0.000% | 45,642 | +68.250% |
| 2025-05-19 | 19.77 | 20.50 | 19.75 | 20.00 | +0.050% | 16,708 | +68.250% |
| 2025-05-16 | 20.31 | 21.21 | 19.98 | 19.99 | +0.050% | 25,863 | +68.334% |
| 2025-05-15 | 21.00 | 21.00 | 19.98 | 19.98 | +0.909% | 2,683 | +68.418% |
| 2025-05-14 | 20.95 | 20.95 | 19.77 | 19.80 | -2.319% | 6,188 | +69.949% |
| 2025-05-13 | 20.75 | 21.04 | 20.12 | 20.27 | -2.875% | 4,863 | +66.009% |
| 2025-05-12 | 21.00 | 21.32 | 20.75 | 20.87 | -0.619% | 3,344 | +61.236% |
| 2025-05-09 | 21.25 | 21.64 | 20.62 | 21.00 | 0.000% | 30,128 | +60.238% |
| 2025-05-08 | 20.80 | 21.08 | 20.16 | 21.00 | +3.653% | 4,578 | +60.238% |
| 2025-05-07 | 20.00 | 20.93 | 19.81 | 20.26 | +2.530% | 17,571 | +66.091% |
| 2025-05-06 | 19.50 | 19.76 | 19.50 | 19.76 | +1.333% | 2,084 | +70.294% |
| 2025-05-05 | 19.99 | 20.30 | 19.50 | 19.50 | -5.797% | 8,149 | +72.564% |
| 2025-05-02 | 20.41 | 21.24 | 20.41 | 20.70 | +2.071% | 3,142 | +62.560% |
| 2025-05-01 | 21.17 | 21.17 | 20.28 | 20.28 | -0.197% | 6,009 | +65.927% |
| 2025-04-30 | 20.77 | 21.25 | 20.31 | 20.32 | -2.355% | 5,261 | +65.600% |
| 2025-04-29 | 21.00 | 21.32 | 20.29 | 20.81 | -0.905% | 8,277 | +61.701% |
| 2025-04-28 | 22.00 | 22.00 | 21.00 | 21.00 | -1.176% | 4,182 | +60.238% |
| 2025-04-25 | 21.66 | 22.00 | 21.04 | 21.25 | -3.365% | 9,099 | +58.353% |
| 2025-04-24 | 22.46 | 22.46 | 21.99 | 21.99 | +0.872% | 939 | +53.024% |
| 2025-04-23 | 22.23 | 22.30 | 21.80 | 21.80 | -0.046% | 9,634 | +54.358% |
| 2025-04-22 | 22.00 | 22.50 | 21.10 | 21.81 | -1.933% | 8,743 | +54.287% |
| 2025-04-21 | 21.29 | 22.24 | 21.00 | 22.24 | -1.156% | 2,700 | +51.304% |
| 2025-04-17 | 22.75 | 22.75 | 21.02 | 22.50 | -0.442% | 7,091 | +49.556% |
| 2025-04-16 | 22.43 | 22.78 | 22.43 | 22.60 | +3.149% | 2,732 | +48.894% |
| 2025-04-15 | 22.86 | 22.86 | 21.91 | 21.91 | -3.395% | 3,064 | +53.583% |
| 2025-04-14 | 22.01 | 22.87 | 22.00 | 22.68 | 0.000% | 4,429 | +48.369% |