Dark

TEN
Tsakos Energy Navigation Ltd.
stock NYSE

Market Open

Sep 23, 2026 2:49:23 PM EDT

46.74USD-3.239%(-1.57)402,386

40.30Bid 46.89Ask 6.59Spread

Pre-market

Sep 22, 2026 9:21:30 AM EDT

49.80USD+3.084%(+1.49)0

After-hours

Sep 22, 2026 4:41:30 PM EDT

48.10USD-0.435%(-0.21)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	48.2800	48.2800	46.5100	46.7400	-3.250%	402,386	0.000%
2026-09-22	49.2200	50.1700	48.1700	48.3100	-5.144%	747,328	-3.250%
2026-09-21	52.7300	53.5900	50.6700	50.9300	-2.208%	713,096	-8.227%
2026-09-18	52.5900	53.4600	51.5800	52.0800	-1.345%	701,628	-10.253%
2026-09-17	52.0600	53.8400	51.8600	52.7900	+0.918%	506,463	-11.461%
2026-09-16	50.9600	52.8500	50.9600	52.3100	+2.328%	655,837	-10.648%
2026-09-15	49.6200	51.1200	49.2300	51.1200	+3.002%	729,959	-8.568%
2026-09-14	48.2800	49.6800	47.7700	49.6300	+3.612%	783,197	-5.823%
2026-09-11	44.8800	48.1900	44.8800	47.9000	+7.087%	1,060,223	-2.422%
2026-09-10	45.9900	46.4900	43.8400	44.7300	+0.789%	713,935	+4.494%
2026-09-09	44.1600	44.5100	43.6000	44.3800	+1.836%	308,620	+5.318%
2026-09-08	44.0700	44.0700	43.1100	43.5800	-0.366%	192,959	+7.251%
2026-09-04	43.8300	43.9600	43.2600	43.7400	+1.040%	221,302	+6.859%
2026-09-03	43.3800	43.9900	42.8100	43.2900	+0.046%	245,457	+7.970%
2026-09-02	43.1200	43.2700	42.3500	43.2700	+0.957%	270,743	+8.019%
2026-09-01	42.9600	43.2700	42.1400	42.8600	+1.085%	193,401	+9.053%
2026-08-31	42.8600	42.8800	42.0500	42.4000	-0.094%	260,465	+10.236%
2026-08-28	42.5900	42.7900	41.9500	42.4400	+0.903%	148,434	+10.132%
2026-08-27	40.6800	42.3200	40.6800	42.0600	+4.627%	294,163	+11.127%
2026-08-26	41.8100	41.8100	40.0300	40.2000	-4.897%	329,230	+16.269%
2026-08-25	42.5400	42.6500	42.0300	42.2700	-0.798%	144,356	+10.575%
2026-08-24	42.5400	42.8500	42.1400	42.6100	-0.374%	230,391	+9.693%
2026-08-21	42.6300	43.9500	42.4600	42.7700	+1.039%	316,337	+9.282%
2026-08-20	42.4700	42.7400	41.8300	42.3300	-0.634%	140,311	+10.418%
2026-08-19	42.4500	42.7000	42.0900	42.6000	+1.284%	170,489	+9.718%
2026-08-18	42.2600	42.2600	41.5100	42.0600	-0.119%	158,455	+11.127%
2026-08-17	41.9100	42.5600	41.8400	42.1100	+1.715%	257,611	+10.995%
2026-08-14	41.1400	41.8800	40.9600	41.4000	+1.396%	246,026	+12.899%
2026-08-13	39.6500	41.3400	39.6500	40.8300	+3.946%	322,376	+14.475%
2026-08-12	38.2100	39.3500	38.1700	39.2800	+2.720%	198,633	+18.992%
2026-08-11	38.3400	38.3900	37.2900	38.2400	-0.235%	174,967	+22.228%
2026-08-10	38.9700	39.2200	38.3300	38.3300	-1.919%	186,853	+21.941%
2026-08-07	39.1100	39.1100	38.1400	39.0800	+0.257%	162,198	+19.601%
2026-08-06	38.6900	39.4700	38.6900	38.9800	+2.714%	169,483	+19.908%
2026-08-05	39.3200	39.3300	37.9500	37.9500	-2.216%	167,588	+23.162%
2026-08-04	39.0100	39.6100	38.7100	38.8100	-1.821%	218,887	+20.433%
2026-08-03	40.3100	40.3800	39.1300	39.5300	-1.520%	180,055	+18.239%
2026-07-31	40.1700	40.8700	39.9400	40.1400	+1.083%	171,198	+16.442%
2026-07-30	39.2500	39.8700	38.9400	39.7100	+0.608%	130,544	+17.703%
2026-07-29	39.3800	39.7500	38.8800	39.4700	+0.535%	147,432	+18.419%
2026-07-28	39.8000	39.8000	39.1000	39.2600	+0.358%	158,592	+19.052%
2026-07-27	38.5500	39.1600	38.4100	39.1200	-0.635%	129,092	+19.479%
2026-07-24	39.3600	40.2900	39.2100	39.3700	-0.127%	191,312	+18.720%
2026-07-23	38.7600	39.5200	38.5300	39.4200	-0.101%	289,336	+18.569%
2026-07-22	40.4200	40.4900	39.4400	39.4600	-1.816%	314,176	+18.449%
2026-07-21	39.3000	40.1900	38.9200	40.1900	+3.529%	208,010	+16.298%
2026-07-20	38.3300	39.4600	38.2500	38.8200	+3.135%	206,151	+20.402%
2026-07-17	38.4500	38.4700	37.5800	37.6400	-4.515%	235,089	+24.176%
2026-07-16	39.1700	40.4200	39.1700	39.4200	-0.655%	156,857	+18.569%
2026-07-15	39.5300	39.8700	38.6900	39.6800	-0.352%	162,128	+17.792%
2026-07-14	40.4300	40.7300	39.7500	39.8200	+2.655%	254,384	+17.378%
2026-07-13	40.1500	40.3200	38.7800	38.7900	-2.268%	208,266	+20.495%
2026-07-10	38.6900	39.7800	38.6200	39.6900	+4.119%	197,471	+17.763%
2026-07-09	38.7100	38.7100	36.9500	38.1200	-2.805%	336,033	+22.613%
2026-07-08	38.6800	39.4100	38.4800	39.2200	+1.923%	290,710	+19.174%
2026-07-07	37.7000	38.6800	37.7000	38.4800	+1.530%	210,689	+21.466%
2026-07-06	37.1700	38.6300	37.1700	37.9000	+1.473%	196,600	+23.325%
2026-07-02	37.5700	38.0200	37.1600	37.3500	+5.658%	248,765	+25.141%
2026-07-01	35.0600	35.7600	35.0600	35.3500	-0.085%	241,844	+32.221%
2026-06-30	35.3000	35.7800	34.9300	35.3800	-1.201%	292,232	+32.109%
2026-06-29	36.9200	36.9800	35.6900	35.8100	-2.478%	344,571	+30.522%
2026-06-26	37.1300	37.5500	35.9100	36.7200	-2.522%	346,711	+27.288%
2026-06-25	38.9400	39.3400	37.2400	37.6700	-3.756%	243,805	+24.078%
2026-06-24	40.7500	41.0500	38.8600	39.1400	-4.931%	366,521	+19.417%
2026-06-23	40.0700	41.3200	39.2000	41.1700	+3.729%	619,324	+13.529%
2026-06-22	38.8400	40.0600	38.7600	39.6900	+3.683%	300,978	+17.763%
2026-06-18	37.1300	38.2800	36.7400	38.2800	+1.243%	291,003	+22.100%
2026-06-17	38.7400	38.8800	37.6900	37.8100	-1.818%	182,495	+23.618%
2026-06-16	38.7200	39.1700	37.5800	38.5100	-0.824%	264,869	+21.371%
2026-06-15	39.5800	39.8500	37.8700	38.8300	+0.206%	533,864	+20.371%
2026-06-12	37.3300	38.7700	37.3300	38.7500	+4.447%	206,377	+20.619%
2026-06-11	37.8000	38.3200	37.0100	37.1000	-0.135%	186,570	+25.984%
2026-06-10	36.8800	37.8100	36.8800	37.1500	+0.135%	162,254	+25.814%
2026-06-09	36.9500	37.2000	36.3300	37.1000	+0.678%	177,563	+25.984%
2026-06-08	37.3500	37.3500	36.1800	36.8500	-0.432%	208,281	+26.839%
2026-06-05	36.4400	37.4500	36.3400	37.0100	+1.509%	232,539	+26.290%
2026-06-04	36.9200	37.3800	36.3000	36.4600	-1.273%	209,202	+28.195%
2026-06-03	37.4200	38.1000	36.9300	36.9300	-1.151%	242,799	+26.564%
2026-06-02	38.2800	38.2800	36.9300	37.3600	-1.503%	490,756	+25.107%
2026-06-01	37.7600	38.6700	37.7100	37.9300	+0.931%	600,759	+23.227%
2026-05-29	37.7800	37.9400	37.3300	37.5800	-1.053%	393,359	+24.375%
2026-05-28	40.2300	40.2300	37.9000	37.9800	-5.216%	587,382	+23.065%
2026-05-27	41.5600	41.5600	39.8100	40.0700	-4.527%	369,516	+16.646%
2026-05-26	42.6500	42.8200	41.4600	41.9700	-1.502%	314,436	+11.365%
2026-05-22	44.4700	44.4700	42.0400	42.6100	-4.139%	573,620	+9.693%
2026-05-21	44.6200	45.5300	44.2900	44.4500	+0.566%	360,901	+5.152%
2026-05-20	43.4800	44.6400	43.4400	44.2000	+2.934%	312,972	+5.747%
2026-05-19	42.7100	43.5700	42.4000	42.9400	+0.070%	288,618	+8.850%
2026-05-18	42.3700	43.5300	42.3100	42.9100	+0.941%	242,757	+8.926%
2026-05-15	41.9000	42.6500	41.5700	42.5100	+0.330%	283,553	+9.951%
2026-05-14	42.6500	43.0800	42.1600	42.3700	-1.074%	217,267	+10.314%
2026-05-13	42.6500	43.0100	42.0100	42.8300	-1.154%	317,004	+9.129%
2026-05-12	43.2500	43.5500	42.5300	43.3300	-0.253%	164,201	+7.870%
2026-05-11	44.0700	44.1000	43.1200	43.4400	-0.845%	202,105	+7.597%
2026-05-08	43.8400	44.5500	43.5400	43.8100	-0.341%	303,304	+6.688%
2026-05-07	43.2800	43.9800	42.5900	43.9600	+1.877%	326,560	+6.324%
2026-05-06	44.1100	44.1100	42.6800	43.1500	-1.999%	351,524	+8.320%
2026-05-05	43.0700	44.1400	42.8300	44.0300	+2.922%	300,517	+6.155%
2026-05-04	42.4400	43.4400	42.4400	42.7800	+0.944%	517,271	+9.257%
2026-05-01	42.0800	42.4400	40.9700	42.3800	+4.026%	390,812	+10.288%
2026-04-30	40.7000	40.8000	39.9700	40.7400	+1.621%	231,572	+14.728%
2026-04-29	40.0400	40.2800	39.6300	40.0900	+0.426%	199,183	+16.588%
2026-04-28	40.1200	40.3500	39.3300	39.9200	+0.302%	216,638	+17.084%
2026-04-27	39.5300	39.8200	38.8100	39.8000	+1.427%	201,864	+17.437%
2026-04-24	38.4000	39.2600	38.3100	39.2400	+1.843%	150,615	+19.113%
2026-04-23	38.6000	39.0000	38.4400	38.5300	+0.574%	158,239	+21.308%
2026-04-22	38.4600	38.4600	36.9900	38.3100	-0.364%	497,252	+22.005%
2026-04-21	40.1500	40.3200	38.1800	38.4500	-3.851%	329,769	+21.560%
2026-04-20	39.1400	40.0800	38.0300	39.9900	+1.497%	362,202	+16.879%
2026-04-17	38.9200	40.2000	38.7500	39.4000	+1.809%	352,942	+18.629%
2026-04-16	38.7100	39.2100	38.2900	38.7000	-0.155%	247,652	+20.775%
2026-04-15	39.3200	39.8200	38.4200	38.7600	+1.069%	307,012	+20.588%
2026-04-14	39.0300	39.3800	38.3300	38.3500	-2.788%	273,011	+21.877%
2026-04-13	39.5600	40.2900	39.2200	39.4500	+1.050%	346,850	+18.479%
2026-04-10	38.3900	39.0600	37.7300	39.0400	+1.746%	462,484	+19.723%
2026-04-09	39.5200	39.7500	38.2500	38.3700	-2.540%	393,834	+21.814%
2026-04-08	37.8400	39.4000	37.8400	39.3700	+1.679%	473,779	+18.720%
2026-04-07	40.4300	41.1800	38.6400	38.7200	-4.912%	565,583	+20.713%
2026-04-06	40.6200	40.9100	40.0500	40.7200	+1.294%	628,717	+14.784%
2026-04-02	39.2200	40.9500	39.2200	40.2000	+2.813%	536,802	+16.269%
2026-04-01	39.4100	39.4400	38.8100	39.1000	-1.038%	273,741	+19.540%
2026-03-31	39.1400	39.9400	38.7800	39.5100	+4.001%	516,254	+18.299%
2026-03-30	38.1000	38.6800	37.7400	37.9900	-0.367%	292,504	+23.032%
2026-03-27	38.0500	38.7200	37.8000	38.1300	-0.105%	433,757	+22.581%
2026-03-26	38.7400	39.6000	38.0400	38.1700	-0.183%	289,738	+22.452%
2026-03-25	38.5100	38.8700	38.1000	38.2400	-3.337%	399,304	+22.228%
2026-03-24	38.2800	39.6700	38.0100	39.5600	+3.941%	717,116	+18.150%
2026-03-23	36.1200	38.1600	36.1200	38.0600	+6.790%	1,073,693	+22.806%
2026-03-20	35.6900	36.3600	35.4000	35.6400	-1.764%	338,747	+31.145%
2026-03-19	34.9200	36.6500	34.9200	36.2800	+1.341%	313,548	+28.831%
2026-03-18	35.4200	36.0800	35.4000	35.8000	+2.697%	536,110	+30.559%
2026-03-17	35.0800	35.1100	34.3600	34.8600	-0.115%	462,680	+34.079%
2026-03-16	34.3600	35.2800	33.9200	34.9000	+3.377%	695,806	+33.926%
2026-03-13	34.7000	34.7000	33.5600	33.7600	-2.933%	799,805	+38.448%
2026-03-12	36.6000	36.6000	34.7600	34.7800	-6.329%	909,348	+34.388%
2026-03-11	37.2500	38.0600	36.7200	37.1300	-1.668%	1,217,870	+25.882%
2026-03-10	37.4600	38.8300	37.4200	37.7600	+1.752%	1,114,933	+23.782%
2026-03-09	35.8300	38.0000	35.6600	37.1100	+6.761%	1,497,163	+25.950%
2026-03-06	34.3900	35.3400	34.3400	34.7600	-0.458%	588,028	+34.465%
2026-03-05	34.7500	35.2500	34.2000	34.9200	-2.919%	622,129	+33.849%
2026-03-04	36.7400	36.8900	35.9000	35.9700	-0.936%	582,689	+29.942%
2026-03-03	35.5800	36.7600	35.1100	36.3100	-1.944%	726,811	+28.725%
2026-03-02	37.5400	37.5400	36.1500	37.0300	+4.812%	882,960	+26.222%
2026-02-27	34.9700	35.5500	34.4700	35.3300	+2.674%	629,731	+32.295%
2026-02-26	34.0300	34.8500	33.9000	34.4100	+3.582%	985,351	+35.833%
2026-02-25	32.7500	33.6700	32.5300	33.2200	+1.250%	177,583	+40.698%
2026-02-24	32.4900	32.9200	31.9000	32.8100	+3.274%	703,682	+42.457%
2026-02-23	31.0500	31.7800	30.7500	31.7700	+2.023%	304,975	+47.120%
2026-02-20	30.5000	31.1400	30.2900	31.1400	+2.535%	434,309	+50.096%
2026-02-19	29.9100	30.6700	29.9100	30.3700	+2.290%	365,750	+53.902%
2026-02-18	29.1500	29.8400	29.1000	29.6900	+3.811%	318,446	+57.427%
2026-02-17	28.3600	28.6800	27.9600	28.6000	+0.917%	204,179	+63.427%
2026-02-13	27.5000	28.4300	27.5000	28.3400	+4.115%	341,028	+64.926%
2026-02-12	28.0300	28.0300	27.0900	27.2200	-2.297%	260,754	+71.712%
2026-02-11	27.7000	28.0000	27.3300	27.8600	+1.015%	323,079	+67.767%
2026-02-10	27.3800	27.6400	27.3400	27.5800	+0.952%	282,070	+69.471%
2026-02-09	27.3300	27.4300	27.2000	27.3200	+1.260%	192,974	+71.083%
2026-02-06	26.2500	26.9800	26.2500	26.9800	+3.451%	228,056	+73.239%
2026-02-05	26.3500	26.3900	26.0500	26.0800	-0.987%	196,150	+79.218%
2026-02-04	27.1000	27.1000	26.2500	26.3400	-3.410%	241,277	+77.449%
2026-02-03	27.0300	27.2700	26.6200	27.2700	+0.851%	171,848	+71.397%
2026-02-02	26.6600	27.2500	26.6600	27.0400	-0.442%	178,874	+72.855%
2026-01-30	27.0800	27.6500	26.9100	27.1600	+0.370%	372,079	+72.091%
2026-01-29	27.6700	27.6700	26.7200	27.0600	-0.368%	226,069	+72.727%
2026-01-28	26.7800	27.2700	26.7300	27.1600	+2.684%	265,079	+72.091%
2026-01-27	26.5400	26.8000	26.3500	26.4500	+0.839%	255,952	+76.711%
2026-01-26	26.6900	26.9800	26.1500	26.2300	+0.923%	289,706	+78.193%
2026-01-23	26.2500	26.5800	25.9300	25.9900	+3.258%	350,828	+79.838%
2026-01-22	25.3000	25.4400	25.0600	25.1700	-2.138%	315,857	+85.697%
2026-01-21	25.7200	25.7600	25.2100	25.7200	+1.540%	228,621	+81.726%
2026-01-20	25.4500	25.6500	25.3300	25.3300	-0.861%	219,706	+84.524%
2026-01-16	25.9300	25.9900	25.4200	25.5500	-0.195%	417,890	+82.935%
2026-01-15	25.5500	25.6600	25.1000	25.6000	-1.765%	316,120	+82.578%
2026-01-14	26.2800	26.4500	25.7300	26.0600	+2.116%	437,770	+79.355%
2026-01-13	25.2200	25.6900	25.2200	25.5200	+2.676%	418,405	+83.150%
2026-01-12	25.2300	25.2500	24.7900	24.8550	-1.173%	374,348	+88.051%
2026-01-09	24.7500	25.3200	24.6800	25.1500	+0.279%	421,590	+85.845%
2026-01-08	24.2300	25.1200	24.0300	25.0800	+4.500%	807,750	+86.364%
2026-01-07	23.2100	24.2200	23.1300	24.0000	+7.720%	537,967	+94.750%
2026-01-06	22.2500	22.7100	22.1900	22.2800	+2.673%	262,913	+109.785%
2026-01-05	22.4700	22.4700	21.6600	21.7000	-0.868%	232,323	+115.392%
2026-01-02	21.9000	22.0700	21.6800	21.8900	-2.320%	370,499	+113.522%
2025-12-31	22.2500	22.5100	22.1100	22.4100	+0.810%	172,304	+108.568%
2025-12-30	22.6000	22.6900	22.2100	22.2300	-1.724%	135,096	+110.256%
2025-12-29	22.4000	22.6700	22.4000	22.6200	+0.444%	210,029	+106.631%
2025-12-26	22.1700	22.6600	22.1700	22.5200	+1.213%	175,737	+107.549%
2025-12-24	22.2400	22.2700	22.0600	22.2500	+0.270%	81,563	+110.067%
2025-12-23	22.1700	22.3600	22.0600	22.1900	-1.202%	302,465	+110.635%
2025-12-22	22.3100	22.6000	22.3000	22.4600	+1.767%	253,417	+108.103%
2025-12-19	22.0600	22.4600	21.9200	22.0700	-0.226%	325,765	+111.781%
2025-12-18	22.3900	22.3900	22.0200	22.1200	-2.769%	278,666	+111.302%
2025-12-17	22.9800	22.9800	22.5600	22.7500	+0.575%	225,724	+105.451%
2025-12-16	22.8600	22.9300	22.6100	22.6200	-2.078%	273,328	+106.631%
2025-12-15	23.1500	23.1900	22.9600	23.1000	-1.618%	243,747	+102.338%
2025-12-12	23.8700	23.8700	23.3500	23.4800	-1.012%	269,056	+99.063%
2025-12-11	23.9300	23.9600	23.5000	23.7200	-0.126%	286,023	+97.049%
2025-12-10	23.9300	23.9900	23.4900	23.7500	-1.000%	230,171	+96.800%
2025-12-09	24.3500	24.3500	23.9100	23.9900	-2.519%	234,424	+94.831%
2025-12-08	24.9200	25.1500	24.5800	24.6100	-0.485%	172,741	+89.923%
2025-12-05	24.5400	24.9100	24.5400	24.7300	+0.898%	167,367	+89.001%
2025-12-04	24.6100	24.6300	24.4300	24.5100	-0.809%	149,066	+90.698%
2025-12-03	24.8500	24.9200	24.6400	24.7100	+0.857%	165,022	+89.154%
2025-12-02	24.1000	24.5500	24.0300	24.5000	+1.323%	195,641	+90.776%
2025-12-01	24.5300	24.6700	24.1300	24.1800	-1.225%	297,989	+93.300%
2025-11-28	24.4200	24.6800	24.3500	24.4800	+1.073%	129,374	+90.931%
2025-11-26	24.5800	24.5800	24.1100	24.2200	-0.819%	283,837	+92.981%
2025-11-25	24.9500	24.9500	24.3200	24.4200	-1.730%	342,091	+91.400%
2025-11-24	24.4800	24.9300	24.1600	24.8500	+0.811%	499,705	+88.089%
2025-11-21	24.5800	25.0000	24.1400	24.6500	-1.597%	664,834	+89.615%
2025-11-20	26.4500	26.5700	25.0300	25.0500	-0.831%	789,379	+86.587%
2025-11-19	25.0000	25.4900	25.0000	25.2600	-1.019%	348,147	+85.036%
2025-11-18	25.1700	25.8800	25.1700	25.5200	+0.354%	376,171	+83.150%
2025-11-17	25.3300	25.6700	25.2300	25.4300	-0.079%	280,241	+83.799%
2025-11-14	25.1600	25.5200	25.0200	25.4500	+0.118%	164,210	+83.654%
2025-11-13	25.3400	25.8600	25.3300	25.4200	+0.395%	353,497	+83.871%
2025-11-12	25.2900	25.4400	25.1100	25.3200	+1.891%	193,375	+84.597%
2025-11-11	25.1000	25.1500	24.7500	24.8500	-0.560%	170,293	+88.089%
2025-11-10	24.6500	25.1300	24.6500	24.9900	+1.379%	273,207	+87.035%
2025-11-07	24.6800	24.6900	24.4800	24.6500	+0.983%	197,419	+89.615%
2025-11-06	24.3200	24.5700	24.2200	24.4100	+1.921%	224,231	+91.479%
2025-11-05	23.7400	23.9800	23.5900	23.9500	+0.800%	157,048	+95.157%
2025-11-04	23.7600	23.8400	23.5200	23.7600	-2.061%	168,140	+96.717%
2025-11-03	24.2500	24.3600	24.0900	24.2600	-0.655%	151,258	+92.663%
2025-10-31	23.9100	24.5500	23.7600	24.4200	+2.390%	231,498	+91.400%
2025-10-30	24.0000	24.0600	23.7700	23.8500	-0.625%	202,570	+95.975%
2025-10-29	24.1500	24.1500	23.7600	24.0000	+1.223%	227,133	+94.750%
2025-10-28	23.3400	23.8300	23.3400	23.7100	+1.803%	207,246	+97.132%
2025-10-27	23.4500	23.4500	23.1700	23.2900	+0.086%	161,270	+100.687%
2025-10-24	23.8200	23.8300	23.2700	23.2700	-2.961%	274,773	+100.859%
2025-10-23	23.6700	24.2400	23.6700	23.9800	+4.352%	526,519	+94.912%
2025-10-22	22.1800	23.0000	22.1600	22.9800	+3.467%	188,118	+103.394%
2025-10-21	22.1500	22.4100	22.0000	22.2100	-1.289%	266,515	+110.446%
2025-10-20	22.4900	22.8600	22.4600	22.5000	+0.402%	184,155	+107.733%
2025-10-17	21.9600	22.6700	21.7300	22.4100	+2.516%	243,778	+108.568%
2025-10-16	21.8000	22.5800	21.7800	21.8600	+0.830%	218,243	+113.815%
2025-10-15	21.6000	21.8000	21.5000	21.6800	+2.457%	332,884	+115.590%
2025-10-14	20.5200	21.4300	20.5100	21.1600	-0.611%	294,331	+120.888%
2025-10-13	21.3100	21.3900	21.2500	21.2900	+1.092%	296,848	+119.540%
2025-10-10	21.4500	21.7700	21.0200	21.0600	-2.047%	297,432	+121.937%
2025-10-09	21.5800	21.8600	21.3600	21.5000	+1.272%	207,638	+117.395%
2025-10-08	21.0900	21.2700	20.9500	21.2300	-0.702%	232,329	+120.160%
2025-10-07	21.3600	21.4000	21.1200	21.3800	-1.791%	273,410	+118.616%
2025-10-06	21.9100	22.0200	21.6100	21.7700	-1.893%	296,525	+114.699%
2025-10-03	22.0500	22.2300	21.9400	22.1900	+1.696%	194,368	+110.635%
2025-10-02	22.2500	22.2500	21.6800	21.8200	-2.065%	211,364	+114.207%
2025-10-01	22.2100	22.5900	22.2000	22.2800	+0.270%	226,142	+109.785%
2025-09-30	22.4200	22.4500	21.9800	22.2200	-1.157%	203,353	+110.351%
2025-09-29	22.4200	22.6100	22.2500	22.4800	-1.619%	287,590	+107.918%
2025-09-26	23.0500	23.1500	22.7600	22.8500	-0.262%	200,791	+104.551%
2025-09-25	22.9100	23.1600	22.8300	22.9100	-1.207%	200,632	+104.016%
2025-09-24	23.4100	23.5400	23.1900	23.1900	-0.982%	181,134	+101.552%
2025-09-23	23.1600	23.6800	23.1600	23.4200	+3.308%	369,180	+99.573%
2025-09-22	22.7900	22.8600	22.5500	22.6700	-0.220%	313,987	+106.176%
2025-09-19	23.0200	23.0200	22.7200	22.7200	-2.111%	320,837	+105.722%
2025-09-18	23.1500	23.2700	23.0300	23.2100	-0.386%	246,476	+101.379%
2025-09-17	23.0000	23.4100	22.8100	23.3000	+1.569%	505,029	+100.601%
2025-09-16	23.3100	23.3100	22.8200	22.9400	-1.756%	302,756	+103.749%
2025-09-15	22.9900	23.5900	22.9700	23.3500	+4.709%	533,979	+100.171%
2025-09-12	22.2100	22.5900	22.2100	22.3000	+1.780%	536,779	+109.596%
2025-09-11	21.5100	21.9400	21.3100	21.9100	+1.718%	623,742	+113.327%
2025-09-10	21.7800	22.1800	21.3800	21.5400	-3.968%	706,873	+116.992%
2025-09-09	23.0200	23.0200	22.4200	22.4300	-2.223%	521,261	+108.382%
2025-09-08	23.0500	23.0800	22.5800	22.9400	+3.147%	679,777	+103.749%
2025-09-05	21.5300	22.3300	21.5300	22.2400	+3.731%	461,541	+110.162%
2025-09-04	21.6400	21.7700	21.3200	21.4400	-1.289%	593,599	+118.004%
2025-09-03	22.1800	22.2000	21.4700	21.7200	-0.275%	810,105	+115.193%
2025-09-02	22.2700	22.2700	21.4700	21.7800	-2.156%	635,167	+114.601%
2025-08-29	21.9900	22.3150	21.8700	22.2600	+2.063%	1,012,670	+109.973%
2025-08-28	21.8000	21.9900	21.7100	21.8100	0.000%	318,647	+114.305%
2025-08-27	21.9400	21.9600	21.5500	21.8100	+0.879%	374,509	+114.305%
2025-08-26	21.5000	21.7300	21.4700	21.6200	-0.460%	364,616	+116.189%
2025-08-25	21.4700	21.8800	21.4100	21.7200	+1.495%	382,182	+115.193%
2025-08-22	21.2900	21.7200	21.2900	21.4000	+0.611%	459,127	+118.411%
2025-08-21	20.6800	21.3300	20.6700	21.2700	+4.985%	417,442	+119.746%
2025-08-20	20.4700	20.4700	20.0800	20.2600	+1.554%	253,771	+130.701%
2025-08-19	20.6300	20.6300	19.8600	19.9500	-4.040%	342,259	+134.286%
2025-08-18	20.3500	20.9400	20.2600	20.7900	+1.762%	194,435	+124.820%
2025-08-15	20.0900	20.4800	20.0300	20.4300	+1.997%	168,626	+128.781%
2025-08-14	20.3900	20.4100	19.9700	20.0300	-1.862%	171,853	+133.350%
2025-08-13	20.1700	20.4900	20.0000	20.4100	+2.460%	177,281	+129.005%
2025-08-12	20.0400	20.1600	19.8900	19.9200	+0.708%	198,877	+134.639%
2025-08-11	20.2000	20.2000	19.6700	19.7800	-2.321%	181,438	+136.299%
2025-08-08	20.7800	21.2200	20.1200	20.2500	-1.364%	214,745	+130.815%
2025-08-07	20.7800	20.8100	20.3600	20.5300	-1.770%	251,303	+127.667%
2025-08-06	20.9300	21.5000	20.8900	20.9000	-0.854%	426,375	+123.636%
2025-08-05	20.5000	21.2200	20.2100	21.0800	+5.242%	424,692	+121.727%
2025-08-04	20.0900	20.2200	19.9300	20.0300	+3.141%	173,976	+133.350%
2025-08-01	19.1700	19.4500	19.0000	19.4200	+0.726%	260,008	+140.680%
2025-07-31	19.6200	19.6200	19.1700	19.2800	-2.380%	165,599	+142.427%
2025-07-30	19.9300	19.9500	19.5900	19.7500	-0.953%	161,729	+136.658%
2025-07-29	19.6100	19.9900	19.4100	19.9400	+0.707%	293,624	+134.403%
2025-07-28	19.7900	19.8200	19.4500	19.8000	+2.114%	265,546	+136.061%
2025-07-25	19.4400	19.6400	19.3900	19.3900	-2.120%	175,283	+141.052%
2025-07-24	19.9800	20.0600	19.7900	19.8100	-1.197%	217,415	+135.941%
2025-07-23	19.9000	20.2700	19.9000	20.0500	+3.351%	159,723	+133.117%
2025-07-22	19.0900	19.4400	19.0900	19.4000	+2.591%	301,350	+140.928%
2025-07-21	19.0700	19.1300	18.8300	18.9100	-0.735%	213,429	+147.171%
2025-07-18	19.4500	19.4500	19.0000	19.0500	-2.057%	232,656	+145.354%
2025-07-17	19.1100	19.5900	19.0900	19.4500	+1.673%	290,733	+140.308%
2025-07-16	19.0200	19.3300	19.0200	19.1300	+1.003%	250,700	+144.328%
2025-07-15	19.2300	19.3200	18.9400	18.9400	-2.722%	327,220	+146.779%
2025-07-14	19.7500	19.7500	19.2700	19.4700	-6.078%	443,830	+140.062%
2025-07-11	20.5700	20.7900	20.5100	20.7300	+1.518%	281,538	+125.470%
2025-07-10	20.4100	20.7300	20.2500	20.4200	+0.989%	320,815	+128.893%
2025-07-09	20.3500	20.4200	20.0800	20.2200	-1.940%	382,329	+131.157%
2025-07-08	20.7700	20.9200	20.5100	20.6200	-0.579%	242,979	+126.673%
2025-07-07	20.4400	21.0700	20.4400	20.7400	+1.220%	274,146	+125.362%
2025-07-03	20.0900	20.5000	20.0600	20.4900	+2.246%	267,728	+128.111%
2025-07-02	19.6700	20.1000	19.6600	20.0400	+2.717%	420,328	+133.234%
2025-07-01	19.3000	19.5350	18.9800	19.5100	+1.827%	429,848	+139.569%
2025-06-30	19.6100	19.6100	19.1600	19.1600	-3.134%	309,245	+143.946%
2025-06-27	19.9800	20.2500	19.6300	19.7800	-2.079%	429,427	+136.299%
2025-06-26	20.2200	20.4300	20.0900	20.2000	+0.348%	447,977	+131.386%
2025-06-25	19.4800	20.4100	19.4800	20.1300	+3.390%	557,276	+132.191%
2025-06-24	19.5600	19.9700	19.4000	19.4700	-4.230%	370,775	+140.062%
2025-06-23	21.0000	21.4000	20.2200	20.3300	-2.071%	716,617	+129.907%
2025-06-20	21.0300	21.2700	20.5700	20.7600	-2.214%	540,044	+125.145%
2025-06-18	20.3600	21.3600	20.2500	21.2300	+3.713%	977,899	+120.160%
2025-06-17	19.8300	20.5900	19.6900	20.4700	+8.422%	1,027,514	+128.334%
2025-06-16	19.5800	19.5800	18.6200	18.8800	-4.162%	400,996	+147.564%
2025-06-13	19.0900	19.7100	18.9500	19.7000	+6.314%	594,736	+137.259%
2025-06-12	18.3200	18.5600	18.2300	18.5300	+1.981%	399,508	+152.240%
2025-06-11	17.8700	18.2400	17.7700	18.1700	+3.239%	392,845	+157.237%
2025-06-10	17.8200	17.9000	17.5100	17.6000	+0.342%	428,529	+165.568%
2025-06-09	17.4900	17.7100	17.3900	17.5400	-1.183%	398,342	+166.477%
2025-06-06	18.3100	18.3500	17.6400	17.7500	-1.717%	222,158	+163.324%
2025-06-05	18.2400	18.2400	17.9200	18.0600	-0.331%	206,205	+158.804%
2025-06-04	17.9800	18.2200	17.9500	18.1200	+1.513%	423,635	+157.947%
2025-06-03	17.4400	17.9400	17.4300	17.8500	-1.053%	373,270	+161.849%
2025-06-02	18.1900	18.3900	18.0200	18.0400	-0.770%	138,076	+159.091%
2025-05-30	18.1600	18.2700	17.9300	18.1800	+2.135%	221,176	+157.096%
2025-05-29	17.9500	18.0000	17.6500	17.8000	-0.280%	178,819	+162.584%
2025-05-28	17.9400	18.0400	17.8100	17.8500	-2.406%	208,315	+161.849%
2025-05-27	18.1700	18.4000	18.1600	18.2900	+2.036%	189,983	+155.549%
2025-05-23	17.3000	31.9200	17.3000	17.9250	+3.763%	244,053	+160.753%
2025-05-22	17.6100	17.6300	17.2600	17.2750	-3.653%	268,011	+170.564%
2025-05-21	17.9200	18.2700	17.9200	17.9300	-1.212%	212,930	+160.680%
2025-05-20	18.2800	18.3300	18.0900	18.1500	-0.982%	143,150	+157.521%
2025-05-19	18.5600	18.5600	18.2000	18.3300	-0.650%	158,738	+154.992%
2025-05-16	18.4200	18.5500	18.2400	18.4500	+1.429%	323,103	+153.333%
2025-05-15	18.1500	18.2600	18.0600	18.1900	-0.165%	142,805	+156.954%
2025-05-14	18.2900	18.3500	18.2200	18.2200	+0.330%	293,952	+156.531%
2025-05-13	18.2100	18.2100	18.1400	18.1600	+2.715%	293,448	+157.379%
2025-05-12	17.9900	17.9900	17.5800	17.6800	+0.856%	283,619	+164.367%
2025-05-09	17.3700	17.5800	17.1300	17.5300	+1.978%	173,843	+166.629%
2025-05-08	17.2600	17.4100	17.1200	17.1900	-0.636%	180,631	+171.902%
2025-05-07	17.2750	17.3100	17.2750	17.3000	-0.860%	311,694	+170.173%
2025-05-06	17.6700	17.8700	17.4200	17.4500	-1.021%	288,147	+167.851%
2025-05-05	17.7800	18.0600	17.6100	17.6300	+3.281%	462,805	+165.116%
2025-05-02	16.8600	17.1400	16.7500	17.0700	+2.032%	222,500	+173.814%
2025-05-01	16.9800	16.9800	16.4900	16.7300	+0.180%	211,337	+179.378%
2025-04-30	16.4500	16.9400	16.4500	16.7000	-1.591%	254,999	+179.880%
2025-04-29	16.6900	17.0400	16.6900	16.9700	+1.374%	190,647	+175.427%
2025-04-28	16.9500	16.9500	16.6600	16.7400	-0.888%	230,006	+179.211%
2025-04-25	16.3500	16.9900	16.3500	16.8900	+2.988%	291,079	+176.732%
2025-04-24	15.8900	16.4300	15.7700	16.4000	+4.525%	210,618	+185.000%
2025-04-23	15.5700	15.8800	15.4500	15.6900	+2.016%	221,388	+197.897%
2025-04-22	15.8800	15.8800	15.3600	15.3800	-1.473%	178,704	+203.901%
2025-04-21	16.1300	16.1300	15.6000	15.6100	-3.879%	188,462	+199.423%
2025-04-17	15.9500	16.2500	15.7400	16.2400	+3.571%	284,874	+187.808%
2025-04-16	15.3600	15.7800	15.2300	15.6800	+3.294%	257,805	+198.087%
2025-04-15	15.6900	15.6900	15.1300	15.1800	-3.250%	279,543	+207.905%
2025-04-14	15.8400	16.0200	15.6700	15.6900	-1.692%	306,263	+197.897%
2025-04-11	14.8800	15.9800	14.8800	15.9600	+9.917%	524,817	+192.857%
2025-04-10	14.7200	14.8400	14.2700	14.5200	-4.158%	345,716	+221.901%
2025-04-09	13.8600	15.3500	13.6500	15.1500	+8.524%	686,605	+208.515%
2025-04-08	14.7700	14.8100	13.8200	13.9600	-6.497%	419,923	+234.814%
2025-04-07	13.4600	15.2300	13.4600	14.9300	+8.110%	1,051,802	+213.061%
2025-04-04	14.6600	14.6600	13.6200	13.8100	-14.595%	1,274,330	+238.450%
2025-04-03	16.6900	16.8600	16.0900	16.1700	-5.714%	315,972	+189.054%