Dark

TEN
Tsakos Energy Navigation Ltd.
stock NYSE

At Close

Aug 5, 2026 3:59:49 PM EDT

37.95USD-2.216%(-0.86)167,588

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-38.81)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

38.01USD+0.158%(+0.06)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	39.3200	39.3300	37.9500	37.9500	-2.216%	167,588	0.000%
2026-08-04	39.0100	39.6100	38.7100	38.8100	-1.821%	218,887	-2.216%
2026-08-03	40.3100	40.3800	39.1300	39.5300	-1.520%	180,055	-3.997%
2026-07-31	40.1700	40.8700	39.9400	40.1400	+1.083%	171,198	-5.456%
2026-07-30	39.2500	39.8700	38.9400	39.7100	+0.608%	130,544	-4.432%
2026-07-29	39.3800	39.7500	38.8800	39.4700	+0.535%	147,432	-3.851%
2026-07-28	39.8000	39.8000	39.1000	39.2600	+0.358%	158,592	-3.337%
2026-07-27	38.5500	39.1600	38.4100	39.1200	-0.635%	129,092	-2.991%
2026-07-24	39.3600	40.2900	39.2100	39.3700	-0.127%	191,312	-3.607%
2026-07-23	38.7600	39.5200	38.5300	39.4200	-0.101%	289,336	-3.729%
2026-07-22	40.4200	40.4900	39.4400	39.4600	-1.816%	314,176	-3.827%
2026-07-21	39.3000	40.1900	38.9200	40.1900	+3.529%	208,010	-5.574%
2026-07-20	38.3300	39.4600	38.2500	38.8200	+3.135%	206,151	-2.241%
2026-07-17	38.4500	38.4700	37.5800	37.6400	-4.515%	235,089	+0.824%
2026-07-16	39.1700	40.4200	39.1700	39.4200	-0.655%	156,857	-3.729%
2026-07-15	39.5300	39.8700	38.6900	39.6800	-0.352%	162,128	-4.360%
2026-07-14	40.4300	40.7300	39.7500	39.8200	+2.655%	254,384	-4.696%
2026-07-13	40.1500	40.3200	38.7800	38.7900	-2.268%	208,266	-2.166%
2026-07-10	38.6900	39.7800	38.6200	39.6900	+4.119%	197,471	-4.384%
2026-07-09	38.7100	38.7100	36.9500	38.1200	-2.805%	336,033	-0.446%
2026-07-08	38.6800	39.4100	38.4800	39.2200	+1.923%	290,710	-3.238%
2026-07-07	37.7000	38.6800	37.7000	38.4800	+1.530%	210,689	-1.377%
2026-07-06	37.1700	38.6300	37.1700	37.9000	+1.473%	196,600	+0.132%
2026-07-02	37.5700	38.0200	37.1600	37.3500	+5.658%	248,765	+1.606%
2026-07-01	35.0600	35.7600	35.0600	35.3500	-0.085%	241,844	+7.355%
2026-06-30	35.3000	35.7800	34.9300	35.3800	-1.201%	292,232	+7.264%
2026-06-29	36.9200	36.9800	35.6900	35.8100	-2.478%	344,571	+5.976%
2026-06-26	37.1300	37.5500	35.9100	36.7200	-2.522%	346,711	+3.350%
2026-06-25	38.9400	39.3400	37.2400	37.6700	-3.756%	243,805	+0.743%
2026-06-24	40.7500	41.0500	38.8600	39.1400	-4.931%	366,521	-3.040%
2026-06-23	40.0700	41.3200	39.2000	41.1700	+3.729%	619,324	-7.821%
2026-06-22	38.8400	40.0600	38.7600	39.6900	+3.683%	300,978	-4.384%
2026-06-18	37.1300	38.2800	36.7400	38.2800	+1.243%	291,003	-0.862%
2026-06-17	38.7400	38.8800	37.6900	37.8100	-1.818%	182,495	+0.370%
2026-06-16	38.7200	39.1700	37.5800	38.5100	-0.824%	264,869	-1.454%
2026-06-15	39.5800	39.8500	37.8700	38.8300	+0.206%	533,864	-2.266%
2026-06-12	37.3300	38.7700	37.3300	38.7500	+4.447%	206,377	-2.065%
2026-06-11	37.8000	38.3200	37.0100	37.1000	-0.135%	186,570	+2.291%
2026-06-10	36.8800	37.8100	36.8800	37.1500	+0.135%	162,254	+2.153%
2026-06-09	36.9500	37.2000	36.3300	37.1000	+0.678%	177,563	+2.291%
2026-06-08	37.3500	37.3500	36.1800	36.8500	-0.432%	208,281	+2.985%
2026-06-05	36.4400	37.4500	36.3400	37.0100	+1.509%	232,539	+2.540%
2026-06-04	36.9200	37.3800	36.3000	36.4600	-1.273%	209,202	+4.087%
2026-06-03	37.4200	38.1000	36.9300	36.9300	-1.151%	242,799	+2.762%
2026-06-02	38.2800	38.2800	36.9300	37.3600	-1.503%	490,756	+1.579%
2026-06-01	37.7600	38.6700	37.7100	37.9300	+0.931%	600,759	+0.053%
2026-05-29	37.7800	37.9400	37.3300	37.5800	-1.053%	393,359	+0.985%
2026-05-28	40.2300	40.2300	37.9000	37.9800	-5.216%	587,382	-0.079%
2026-05-27	41.5600	41.5600	39.8100	40.0700	-4.527%	369,516	-5.291%
2026-05-26	42.6500	42.8200	41.4600	41.9700	-1.502%	314,436	-9.578%
2026-05-22	44.4700	44.4700	42.0400	42.6100	-4.139%	573,620	-10.936%
2026-05-21	44.6200	45.5300	44.2900	44.4500	+0.566%	360,901	-14.623%
2026-05-20	43.4800	44.6400	43.4400	44.2000	+2.934%	312,972	-14.140%
2026-05-19	42.7100	43.5700	42.4000	42.9400	+0.070%	288,618	-11.621%
2026-05-18	42.3700	43.5300	42.3100	42.9100	+0.941%	242,757	-11.559%
2026-05-15	41.9000	42.6500	41.5700	42.5100	+0.330%	283,553	-10.727%
2026-05-14	42.6500	43.0800	42.1600	42.3700	-1.074%	217,267	-10.432%
2026-05-13	42.6500	43.0100	42.0100	42.8300	-1.154%	317,004	-11.394%
2026-05-12	43.2500	43.5500	42.5300	43.3300	-0.253%	164,201	-12.416%
2026-05-11	44.0700	44.1000	43.1200	43.4400	-0.845%	202,105	-12.638%
2026-05-08	43.8400	44.5500	43.5400	43.8100	-0.341%	303,304	-13.376%
2026-05-07	43.2800	43.9800	42.5900	43.9600	+1.877%	326,560	-13.672%
2026-05-06	44.1100	44.1100	42.6800	43.1500	-1.999%	351,524	-12.051%
2026-05-05	43.0700	44.1400	42.8300	44.0300	+2.922%	300,517	-13.809%
2026-05-04	42.4400	43.4400	42.4400	42.7800	+0.944%	517,271	-11.290%
2026-05-01	42.0800	42.4400	40.9700	42.3800	+4.026%	390,812	-10.453%
2026-04-30	40.7000	40.8000	39.9700	40.7400	+1.621%	231,572	-6.848%
2026-04-29	40.0400	40.2800	39.6300	40.0900	+0.426%	199,183	-5.338%
2026-04-28	40.1200	40.3500	39.3300	39.9200	+0.302%	216,638	-4.935%
2026-04-27	39.5300	39.8200	38.8100	39.8000	+1.427%	201,864	-4.648%
2026-04-24	38.4000	39.2600	38.3100	39.2400	+1.843%	150,615	-3.287%
2026-04-23	38.6000	39.0000	38.4400	38.5300	+0.574%	158,239	-1.505%
2026-04-22	38.4600	38.4600	36.9900	38.3100	-0.364%	497,252	-0.940%
2026-04-21	40.1500	40.3200	38.1800	38.4500	-3.851%	329,769	-1.300%
2026-04-20	39.1400	40.0800	38.0300	39.9900	+1.497%	362,202	-5.101%
2026-04-17	38.9200	40.2000	38.7500	39.4000	+1.809%	352,942	-3.680%
2026-04-16	38.7100	39.2100	38.2900	38.7000	-0.155%	247,652	-1.938%
2026-04-15	39.3200	39.8200	38.4200	38.7600	+1.069%	307,012	-2.090%
2026-04-14	39.0300	39.3800	38.3300	38.3500	-2.788%	273,011	-1.043%
2026-04-13	39.5600	40.2900	39.2200	39.4500	+1.050%	346,850	-3.802%
2026-04-10	38.3900	39.0600	37.7300	39.0400	+1.746%	462,484	-2.792%
2026-04-09	39.5200	39.7500	38.2500	38.3700	-2.540%	393,834	-1.095%
2026-04-08	37.8400	39.4000	37.8400	39.3700	+1.679%	473,779	-3.607%
2026-04-07	40.4300	41.1800	38.6400	38.7200	-4.912%	565,583	-1.989%
2026-04-06	40.6200	40.9100	40.0500	40.7200	+1.294%	628,717	-6.803%
2026-04-02	39.2200	40.9500	39.2200	40.2000	+2.813%	536,802	-5.597%
2026-04-01	39.4100	39.4400	38.8100	39.1000	-1.038%	273,741	-2.941%
2026-03-31	39.1400	39.9400	38.7800	39.5100	+4.001%	516,254	-3.948%
2026-03-30	38.1000	38.6800	37.7400	37.9900	-0.367%	292,504	-0.105%
2026-03-27	38.0500	38.7200	37.8000	38.1300	-0.105%	433,757	-0.472%
2026-03-26	38.7400	39.6000	38.0400	38.1700	-0.183%	289,738	-0.576%
2026-03-25	38.5100	38.8700	38.1000	38.2400	-3.337%	399,304	-0.758%
2026-03-24	38.2800	39.6700	38.0100	39.5600	+3.941%	717,116	-4.070%
2026-03-23	36.1200	38.1600	36.1200	38.0600	+6.790%	1,073,693	-0.289%
2026-03-20	35.6900	36.3600	35.4000	35.6400	-1.764%	338,747	+6.481%
2026-03-19	34.9200	36.6500	34.9200	36.2800	+1.341%	313,548	+4.603%
2026-03-18	35.4200	36.0800	35.4000	35.8000	+2.697%	536,110	+6.006%
2026-03-17	35.0800	35.1100	34.3600	34.8600	-0.115%	462,680	+8.864%
2026-03-16	34.3600	35.2800	33.9200	34.9000	+3.377%	695,806	+8.739%
2026-03-13	34.7000	34.7000	33.5600	33.7600	-2.933%	799,805	+12.411%
2026-03-12	36.6000	36.6000	34.7600	34.7800	-6.329%	909,348	+9.114%
2026-03-11	37.2500	38.0600	36.7200	37.1300	-1.668%	1,217,870	+2.208%
2026-03-10	37.4600	38.8300	37.4200	37.7600	+1.752%	1,114,933	+0.503%
2026-03-09	35.8300	38.0000	35.6600	37.1100	+6.761%	1,497,163	+2.264%
2026-03-06	34.3900	35.3400	34.3400	34.7600	-0.458%	588,028	+9.177%
2026-03-05	34.7500	35.2500	34.2000	34.9200	-2.919%	622,129	+8.677%
2026-03-04	36.7400	36.8900	35.9000	35.9700	-0.936%	582,689	+5.505%
2026-03-03	35.5800	36.7600	35.1100	36.3100	-1.944%	726,811	+4.517%
2026-03-02	37.5400	37.5400	36.1500	37.0300	+4.812%	882,960	+2.484%
2026-02-27	34.9700	35.5500	34.4700	35.3300	+2.674%	629,731	+7.416%
2026-02-26	34.0300	34.8500	33.9000	34.4100	+3.582%	985,351	+10.288%
2026-02-25	32.7500	33.6700	32.5300	33.2200	+1.250%	177,583	+14.238%
2026-02-24	32.4900	32.9200	31.9000	32.8100	+3.274%	703,682	+15.666%
2026-02-23	31.0500	31.7800	30.7500	31.7700	+2.023%	304,975	+19.452%
2026-02-20	30.5000	31.1400	30.2900	31.1400	+2.535%	434,309	+21.869%
2026-02-19	29.9100	30.6700	29.9100	30.3700	+2.290%	365,750	+24.959%
2026-02-18	29.1500	29.8400	29.1000	29.6900	+3.811%	318,446	+27.821%
2026-02-17	28.3600	28.6800	27.9600	28.6000	+0.917%	204,179	+32.692%
2026-02-13	27.5000	28.4300	27.5000	28.3400	+4.115%	341,028	+33.910%
2026-02-12	28.0300	28.0300	27.0900	27.2200	-2.297%	260,754	+39.420%
2026-02-11	27.7000	28.0000	27.3300	27.8600	+1.015%	323,079	+36.217%
2026-02-10	27.3800	27.6400	27.3400	27.5800	+0.952%	282,070	+37.600%
2026-02-09	27.3300	27.4300	27.2000	27.3200	+1.260%	192,974	+38.909%
2026-02-06	26.2500	26.9800	26.2500	26.9800	+3.451%	228,056	+40.660%
2026-02-05	26.3500	26.3900	26.0500	26.0800	-0.987%	196,150	+45.514%
2026-02-04	27.1000	27.1000	26.2500	26.3400	-3.410%	241,277	+44.077%
2026-02-03	27.0300	27.2700	26.6200	27.2700	+0.851%	171,848	+39.164%
2026-02-02	26.6600	27.2500	26.6600	27.0400	-0.442%	178,874	+40.348%
2026-01-30	27.0800	27.6500	26.9100	27.1600	+0.370%	372,079	+39.728%
2026-01-29	27.6700	27.6700	26.7200	27.0600	-0.368%	226,069	+40.244%
2026-01-28	26.7800	27.2700	26.7300	27.1600	+2.684%	265,079	+39.728%
2026-01-27	26.5400	26.8000	26.3500	26.4500	+0.839%	255,952	+43.478%
2026-01-26	26.6900	26.9800	26.1500	26.2300	+0.923%	289,706	+44.682%
2026-01-23	26.2500	26.5800	25.9300	25.9900	+3.258%	350,828	+46.018%
2026-01-22	25.3000	25.4400	25.0600	25.1700	-2.138%	315,857	+50.775%
2026-01-21	25.7200	25.7600	25.2100	25.7200	+1.540%	228,621	+47.551%
2026-01-20	25.4500	25.6500	25.3300	25.3300	-0.861%	219,706	+49.822%
2026-01-16	25.9300	25.9900	25.4200	25.5500	-0.195%	417,890	+48.532%
2026-01-15	25.5500	25.6600	25.1000	25.6000	-1.765%	316,120	+48.242%
2026-01-14	26.2800	26.4500	25.7300	26.0600	+2.116%	437,770	+45.625%
2026-01-13	25.2200	25.6900	25.2200	25.5200	+2.676%	418,405	+48.707%
2026-01-12	25.2300	25.2500	24.7900	24.8550	-1.173%	374,348	+52.686%
2026-01-09	24.7500	25.3200	24.6800	25.1500	+0.279%	421,590	+50.895%
2026-01-08	24.2300	25.1200	24.0300	25.0800	+4.500%	807,750	+51.316%
2026-01-07	23.2100	24.2200	23.1300	24.0000	+7.720%	537,967	+58.125%
2026-01-06	22.2500	22.7100	22.1900	22.2800	+2.673%	262,913	+70.332%
2026-01-05	22.4700	22.4700	21.6600	21.7000	-0.868%	232,323	+74.885%
2026-01-02	21.9000	22.0700	21.6800	21.8900	-2.320%	370,499	+73.367%
2025-12-31	22.2500	22.5100	22.1100	22.4100	+0.810%	172,304	+69.344%
2025-12-30	22.6000	22.6900	22.2100	22.2300	-1.724%	135,096	+70.715%
2025-12-29	22.4000	22.6700	22.4000	22.6200	+0.444%	210,029	+67.772%
2025-12-26	22.1700	22.6600	22.1700	22.5200	+1.213%	175,737	+68.517%
2025-12-24	22.2400	22.2700	22.0600	22.2500	+0.270%	81,563	+70.562%
2025-12-23	22.1700	22.3600	22.0600	22.1900	-1.202%	302,465	+71.023%
2025-12-22	22.3100	22.6000	22.3000	22.4600	+1.767%	253,417	+68.967%
2025-12-19	22.0600	22.4600	21.9200	22.0700	-0.226%	325,765	+71.953%
2025-12-18	22.3900	22.3900	22.0200	22.1200	-2.769%	278,666	+71.564%
2025-12-17	22.9800	22.9800	22.5600	22.7500	+0.575%	225,724	+66.813%
2025-12-16	22.8600	22.9300	22.6100	22.6200	-2.078%	273,328	+67.772%
2025-12-15	23.1500	23.1900	22.9600	23.1000	-1.618%	243,747	+64.286%
2025-12-12	23.8700	23.8700	23.3500	23.4800	-1.012%	269,056	+61.627%
2025-12-11	23.9300	23.9600	23.5000	23.7200	-0.126%	286,023	+59.992%
2025-12-10	23.9300	23.9900	23.4900	23.7500	-1.000%	230,171	+59.789%
2025-12-09	24.3500	24.3500	23.9100	23.9900	-2.519%	234,424	+58.191%
2025-12-08	24.9200	25.1500	24.5800	24.6100	-0.485%	172,741	+54.206%
2025-12-05	24.5400	24.9100	24.5400	24.7300	+0.898%	167,367	+53.457%
2025-12-04	24.6100	24.6300	24.4300	24.5100	-0.809%	149,066	+54.835%
2025-12-03	24.8500	24.9200	24.6400	24.7100	+0.857%	165,022	+53.582%
2025-12-02	24.1000	24.5500	24.0300	24.5000	+1.323%	195,641	+54.898%
2025-12-01	24.5300	24.6700	24.1300	24.1800	-1.225%	297,989	+56.948%
2025-11-28	24.4200	24.6800	24.3500	24.4800	+1.073%	129,374	+55.025%
2025-11-26	24.5800	24.5800	24.1100	24.2200	-0.819%	283,837	+56.689%
2025-11-25	24.9500	24.9500	24.3200	24.4200	-1.730%	342,091	+55.405%
2025-11-24	24.4800	24.9300	24.1600	24.8500	+0.811%	499,705	+52.716%
2025-11-21	24.5800	25.0000	24.1400	24.6500	-1.597%	664,834	+53.955%
2025-11-20	26.4500	26.5700	25.0300	25.0500	-0.831%	789,379	+51.497%
2025-11-19	25.0000	25.4900	25.0000	25.2600	-1.019%	348,147	+50.238%
2025-11-18	25.1700	25.8800	25.1700	25.5200	+0.354%	376,171	+48.707%
2025-11-17	25.3300	25.6700	25.2300	25.4300	-0.079%	280,241	+49.233%
2025-11-14	25.1600	25.5200	25.0200	25.4500	+0.118%	164,210	+49.116%
2025-11-13	25.3400	25.8600	25.3300	25.4200	+0.395%	353,497	+49.292%
2025-11-12	25.2900	25.4400	25.1100	25.3200	+1.891%	193,375	+49.882%
2025-11-11	25.1000	25.1500	24.7500	24.8500	-0.560%	170,293	+52.716%
2025-11-10	24.6500	25.1300	24.6500	24.9900	+1.379%	273,207	+51.861%
2025-11-07	24.6800	24.6900	24.4800	24.6500	+0.983%	197,419	+53.955%
2025-11-06	24.3200	24.5700	24.2200	24.4100	+1.921%	224,231	+55.469%
2025-11-05	23.7400	23.9800	23.5900	23.9500	+0.800%	157,048	+58.455%
2025-11-04	23.7600	23.8400	23.5200	23.7600	-2.061%	168,140	+59.722%
2025-11-03	24.2500	24.3600	24.0900	24.2600	-0.655%	151,258	+56.430%
2025-10-31	23.9100	24.5500	23.7600	24.4200	+2.390%	231,498	+55.405%
2025-10-30	24.0000	24.0600	23.7700	23.8500	-0.625%	202,570	+59.119%
2025-10-29	24.1500	24.1500	23.7600	24.0000	+1.223%	227,133	+58.125%
2025-10-28	23.3400	23.8300	23.3400	23.7100	+1.803%	207,246	+60.059%
2025-10-27	23.4500	23.4500	23.1700	23.2900	+0.086%	161,270	+62.945%
2025-10-24	23.8200	23.8300	23.2700	23.2700	-2.961%	274,773	+63.086%
2025-10-23	23.6700	24.2400	23.6700	23.9800	+4.352%	526,519	+58.257%
2025-10-22	22.1800	23.0000	22.1600	22.9800	+3.467%	188,118	+65.144%
2025-10-21	22.1500	22.4100	22.0000	22.2100	-1.289%	266,515	+70.869%
2025-10-20	22.4900	22.8600	22.4600	22.5000	+0.402%	184,155	+68.667%
2025-10-17	21.9600	22.6700	21.7300	22.4100	+2.516%	243,778	+69.344%
2025-10-16	21.8000	22.5800	21.7800	21.8600	+0.830%	218,243	+73.605%
2025-10-15	21.6000	21.8000	21.5000	21.6800	+2.457%	332,884	+75.046%
2025-10-14	20.5200	21.4300	20.5100	21.1600	-0.611%	294,331	+79.348%
2025-10-13	21.3100	21.3900	21.2500	21.2900	+1.092%	296,848	+78.253%
2025-10-10	21.4500	21.7700	21.0200	21.0600	-2.047%	297,432	+80.199%
2025-10-09	21.5800	21.8600	21.3600	21.5000	+1.272%	207,638	+76.512%
2025-10-08	21.0900	21.2700	20.9500	21.2300	-0.702%	232,329	+78.756%
2025-10-07	21.3600	21.4000	21.1200	21.3800	-1.791%	273,410	+77.502%
2025-10-06	21.9100	22.0200	21.6100	21.7700	-1.893%	296,525	+74.322%
2025-10-03	22.0500	22.2300	21.9400	22.1900	+1.696%	194,368	+71.023%
2025-10-02	22.2500	22.2500	21.6800	21.8200	-2.065%	211,364	+73.923%
2025-10-01	22.2100	22.5900	22.2000	22.2800	+0.270%	226,142	+70.332%
2025-09-30	22.4200	22.4500	21.9800	22.2200	-1.157%	203,353	+70.792%
2025-09-29	22.4200	22.6100	22.2500	22.4800	-1.619%	287,590	+68.817%
2025-09-26	23.0500	23.1500	22.7600	22.8500	-0.262%	200,791	+66.083%
2025-09-25	22.9100	23.1600	22.8300	22.9100	-1.207%	200,632	+65.648%
2025-09-24	23.4100	23.5400	23.1900	23.1900	-0.982%	181,134	+63.648%
2025-09-23	23.1600	23.6800	23.1600	23.4200	+3.308%	369,180	+62.041%
2025-09-22	22.7900	22.8600	22.5500	22.6700	-0.220%	313,987	+67.402%
2025-09-19	23.0200	23.0200	22.7200	22.7200	-2.111%	320,837	+67.033%
2025-09-18	23.1500	23.2700	23.0300	23.2100	-0.386%	246,476	+63.507%
2025-09-17	23.0000	23.4100	22.8100	23.3000	+1.569%	505,029	+62.876%
2025-09-16	23.3100	23.3100	22.8200	22.9400	-1.756%	302,756	+65.432%
2025-09-15	22.9900	23.5900	22.9700	23.3500	+4.709%	533,979	+62.527%
2025-09-12	22.2100	22.5900	22.2100	22.3000	+1.780%	536,779	+70.179%
2025-09-11	21.5100	21.9400	21.3100	21.9100	+1.718%	623,742	+73.209%
2025-09-10	21.7800	22.1800	21.3800	21.5400	-3.968%	706,873	+76.184%
2025-09-09	23.0200	23.0200	22.4200	22.4300	-2.223%	521,261	+69.193%
2025-09-08	23.0500	23.0800	22.5800	22.9400	+3.147%	679,777	+65.432%
2025-09-05	21.5300	22.3300	21.5300	22.2400	+3.731%	461,541	+70.638%
2025-09-04	21.6400	21.7700	21.3200	21.4400	-1.289%	593,599	+77.006%
2025-09-03	22.1800	22.2000	21.4700	21.7200	-0.275%	810,105	+74.724%
2025-09-02	22.2700	22.2700	21.4700	21.7800	-2.156%	635,167	+74.242%
2025-08-29	21.9900	22.3150	21.8700	22.2600	+2.063%	1,012,670	+70.485%
2025-08-28	21.8000	21.9900	21.7100	21.8100	0.000%	318,647	+74.003%
2025-08-27	21.9400	21.9600	21.5500	21.8100	+0.879%	374,509	+74.003%
2025-08-26	21.5000	21.7300	21.4700	21.6200	-0.460%	364,616	+75.532%
2025-08-25	21.4700	21.8800	21.4100	21.7200	+1.495%	382,182	+74.724%
2025-08-22	21.2900	21.7200	21.2900	21.4000	+0.611%	459,127	+77.336%
2025-08-21	20.6800	21.3300	20.6700	21.2700	+4.985%	417,442	+78.420%
2025-08-20	20.4700	20.4700	20.0800	20.2600	+1.554%	253,771	+87.315%
2025-08-19	20.6300	20.6300	19.8600	19.9500	-4.040%	342,259	+90.226%
2025-08-18	20.3500	20.9400	20.2600	20.7900	+1.762%	194,435	+82.540%
2025-08-15	20.0900	20.4800	20.0300	20.4300	+1.997%	168,626	+85.756%
2025-08-14	20.3900	20.4100	19.9700	20.0300	-1.862%	171,853	+89.466%
2025-08-13	20.1700	20.4900	20.0000	20.4100	+2.460%	177,281	+85.938%
2025-08-12	20.0400	20.1600	19.8900	19.9200	+0.708%	198,877	+90.512%
2025-08-11	20.2000	20.2000	19.6700	19.7800	-2.321%	181,438	+91.860%
2025-08-08	20.7800	21.2200	20.1200	20.2500	-1.364%	214,745	+87.407%
2025-08-07	20.7800	20.8100	20.3600	20.5300	-1.770%	251,303	+84.851%
2025-08-06	20.9300	21.5000	20.8900	20.9000	-0.854%	426,375	+81.579%
2025-08-05	20.5000	21.2200	20.2100	21.0800	+5.242%	424,692	+80.028%
2025-08-04	20.0900	20.2200	19.9300	20.0300	+3.141%	173,976	+89.466%
2025-08-01	19.1700	19.4500	19.0000	19.4200	+0.726%	260,008	+95.417%
2025-07-31	19.6200	19.6200	19.1700	19.2800	-2.380%	165,599	+96.836%
2025-07-30	19.9300	19.9500	19.5900	19.7500	-0.953%	161,729	+92.152%
2025-07-29	19.6100	19.9900	19.4100	19.9400	+0.707%	293,624	+90.321%
2025-07-28	19.7900	19.8200	19.4500	19.8000	+2.114%	265,546	+91.667%
2025-07-25	19.4400	19.6400	19.3900	19.3900	-2.120%	175,283	+95.719%
2025-07-24	19.9800	20.0600	19.7900	19.8100	-1.197%	217,415	+91.570%
2025-07-23	19.9000	20.2700	19.9000	20.0500	+3.351%	159,723	+89.277%
2025-07-22	19.0900	19.4400	19.0900	19.4000	+2.591%	301,350	+95.619%
2025-07-21	19.0700	19.1300	18.8300	18.9100	-0.735%	213,429	+100.687%
2025-07-18	19.4500	19.4500	19.0000	19.0500	-2.057%	232,656	+99.213%
2025-07-17	19.1100	19.5900	19.0900	19.4500	+1.673%	290,733	+95.116%
2025-07-16	19.0200	19.3300	19.0200	19.1300	+1.003%	250,700	+98.380%
2025-07-15	19.2300	19.3200	18.9400	18.9400	-2.722%	327,220	+100.370%
2025-07-14	19.7500	19.7500	19.2700	19.4700	-6.078%	443,830	+94.915%
2025-07-11	20.5700	20.7900	20.5100	20.7300	+1.518%	281,538	+83.068%
2025-07-10	20.4100	20.7300	20.2500	20.4200	+0.989%	320,815	+85.847%
2025-07-09	20.3500	20.4200	20.0800	20.2200	-1.940%	382,329	+87.685%
2025-07-08	20.7700	20.9200	20.5100	20.6200	-0.579%	242,979	+84.045%
2025-07-07	20.4400	21.0700	20.4400	20.7400	+1.220%	274,146	+82.980%
2025-07-03	20.0900	20.5000	20.0600	20.4900	+2.246%	267,728	+85.212%
2025-07-02	19.6700	20.1000	19.6600	20.0400	+2.717%	420,328	+89.371%
2025-07-01	19.3000	19.5350	18.9800	19.5100	+1.827%	429,848	+94.516%
2025-06-30	19.6100	19.6100	19.1600	19.1600	-3.134%	309,245	+98.069%
2025-06-27	19.9800	20.2500	19.6300	19.7800	-2.079%	429,427	+91.860%
2025-06-26	20.2200	20.4300	20.0900	20.2000	+0.348%	447,977	+87.871%
2025-06-25	19.4800	20.4100	19.4800	20.1300	+3.390%	557,276	+88.525%
2025-06-24	19.5600	19.9700	19.4000	19.4700	-4.230%	370,775	+94.915%
2025-06-23	21.0000	21.4000	20.2200	20.3300	-2.071%	716,617	+86.670%
2025-06-20	21.0300	21.2700	20.5700	20.7600	-2.214%	540,044	+82.803%
2025-06-18	20.3600	21.3600	20.2500	21.2300	+3.713%	977,899	+78.756%
2025-06-17	19.8300	20.5900	19.6900	20.4700	+8.422%	1,027,514	+85.393%
2025-06-16	19.5800	19.5800	18.6200	18.8800	-4.162%	400,996	+101.006%
2025-06-13	19.0900	19.7100	18.9500	19.7000	+6.314%	594,736	+92.640%
2025-06-12	18.3200	18.5600	18.2300	18.5300	+1.981%	399,508	+104.803%
2025-06-11	17.8700	18.2400	17.7700	18.1700	+3.239%	392,845	+108.861%
2025-06-10	17.8200	17.9000	17.5100	17.6000	+0.342%	428,529	+115.625%
2025-06-09	17.4900	17.7100	17.3900	17.5400	-1.183%	398,342	+116.363%
2025-06-06	18.3100	18.3500	17.6400	17.7500	-1.717%	222,158	+113.803%
2025-06-05	18.2400	18.2400	17.9200	18.0600	-0.331%	206,205	+110.133%
2025-06-04	17.9800	18.2200	17.9500	18.1200	+1.513%	423,635	+109.437%
2025-06-03	17.4400	17.9400	17.4300	17.8500	-1.053%	373,270	+112.605%
2025-06-02	18.1900	18.3900	18.0200	18.0400	-0.770%	138,076	+110.366%
2025-05-30	18.1600	18.2700	17.9300	18.1800	+2.135%	221,176	+108.746%
2025-05-29	17.9500	18.0000	17.6500	17.8000	-0.280%	178,819	+113.202%
2025-05-28	17.9400	18.0400	17.8100	17.8500	-2.406%	208,315	+112.605%
2025-05-27	18.1700	18.4000	18.1600	18.2900	+2.036%	189,983	+107.490%
2025-05-23	17.3000	31.9200	17.3000	17.9250	+3.763%	244,053	+111.715%
2025-05-22	17.6100	17.6300	17.2600	17.2750	-3.653%	268,011	+119.682%
2025-05-21	17.9200	18.2700	17.9200	17.9300	-1.212%	212,930	+111.656%
2025-05-20	18.2800	18.3300	18.0900	18.1500	-0.982%	143,150	+109.091%
2025-05-19	18.5600	18.5600	18.2000	18.3300	-0.650%	158,738	+107.038%
2025-05-16	18.4200	18.5500	18.2400	18.4500	+1.429%	323,103	+105.691%
2025-05-15	18.1500	18.2600	18.0600	18.1900	-0.165%	142,805	+108.631%
2025-05-14	18.2900	18.3500	18.2200	18.2200	+0.330%	293,952	+108.288%
2025-05-13	18.2100	18.2100	18.1400	18.1600	+2.715%	293,448	+108.976%
2025-05-12	17.9900	17.9900	17.5800	17.6800	+0.856%	283,619	+114.649%
2025-05-09	17.3700	17.5800	17.1300	17.5300	+1.978%	173,843	+116.486%
2025-05-08	17.2600	17.4100	17.1200	17.1900	-0.636%	180,631	+120.768%
2025-05-07	17.2750	17.3100	17.2750	17.3000	-0.860%	311,694	+119.364%
2025-05-06	17.6700	17.8700	17.4200	17.4500	-1.021%	288,147	+117.479%
2025-05-05	17.7800	18.0600	17.6100	17.6300	+3.281%	462,805	+115.258%
2025-05-02	16.8600	17.1400	16.7500	17.0700	+2.032%	222,500	+122.320%
2025-05-01	16.9800	16.9800	16.4900	16.7300	+0.180%	211,337	+126.838%
2025-04-30	16.4500	16.9400	16.4500	16.7000	-1.591%	254,999	+127.246%
2025-04-29	16.6900	17.0400	16.6900	16.9700	+1.374%	190,647	+123.630%
2025-04-28	16.9500	16.9500	16.6600	16.7400	-0.888%	230,006	+126.703%
2025-04-25	16.3500	16.9900	16.3500	16.8900	+2.988%	291,079	+124.689%
2025-04-24	15.8900	16.4300	15.7700	16.4000	+4.525%	210,618	+131.402%
2025-04-23	15.5700	15.8800	15.4500	15.6900	+2.016%	221,388	+141.874%
2025-04-22	15.8800	15.8800	15.3600	15.3800	-1.473%	178,704	+146.749%
2025-04-21	16.1300	16.1300	15.6000	15.6100	-3.879%	188,462	+143.113%
2025-04-17	15.9500	16.2500	15.7400	16.2400	+3.571%	284,874	+133.682%
2025-04-16	15.3600	15.7800	15.2300	15.6800	+3.294%	257,805	+142.028%
2025-04-15	15.6900	15.6900	15.1300	15.1800	-3.250%	279,543	+150.000%
2025-04-14	15.8400	16.0200	15.6700	15.6900	-1.692%	306,263	+141.874%
2025-04-11	14.8800	15.9800	14.8800	15.9600	+9.917%	524,817	+137.782%
2025-04-10	14.7200	14.8400	14.2700	14.5200	-4.158%	345,716	+161.364%
2025-04-09	13.8600	15.3500	13.6500	15.1500	+8.524%	686,605	+150.495%
2025-04-08	14.7700	14.8100	13.8200	13.9600	-6.497%	419,923	+171.848%
2025-04-07	13.4600	15.2300	13.4600	14.9300	+8.110%	1,051,802	+154.186%
2025-04-04	14.6600	14.6600	13.6200	13.8100	-14.595%	1,274,330	+174.801%
2025-04-03	16.6900	16.8600	16.0900	16.1700	-5.714%	315,972	+134.694%
2025-04-02	16.9700	17.1500	16.7000	17.1500	+0.292%	139,423	+121.283%
2025-04-01	17.3100	17.3600	17.0900	17.1000	+0.352%	132,862	+121.930%
2025-03-31	16.9900	17.3500	16.5800	17.0400	-0.757%	301,470	+122.711%
2025-03-28	17.4400	17.4800	16.6900	17.1700	+1.478%	300,051	+121.025%
2025-03-27	16.3000	17.1000	16.2100	16.9200	+1.500%	541,890	+124.291%
2025-03-26	16.6300	16.8100	16.5800	16.6700	+0.180%	202,738	+127.654%
2025-03-25	17.1000	17.1000	16.5400	16.6400	-0.240%	186,385	+128.065%
2025-03-24	16.8000	17.0900	16.5200	16.6800	-0.180%	201,621	+127.518%
2025-03-21	16.9800	17.1100	16.6100	16.7100	-3.744%	422,727	+127.110%
2025-03-20	16.7200	17.4500	16.7200	17.3600	+1.699%	316,657	+118.606%
2025-03-19	16.6500	17.2500	16.6500	17.0700	+2.769%	295,353	+122.320%
2025-03-18	16.8100	16.8500	16.4200	16.6100	-2.064%	475,265	+128.477%
2025-03-17	16.7400	17.3500	16.7400	16.9600	+2.477%	258,166	+123.762%
2025-03-14	16.0700	16.5500	16.0200	16.5500	+4.482%	293,648	+129.305%
2025-03-13	15.8100	16.0900	15.7200	15.8400	-0.189%	122,304	+139.583%
2025-03-12	15.4000	15.9500	15.3100	15.8700	+2.985%	236,163	+139.130%
2025-03-11	15.5500	15.5500	15.0600	15.4100	-1.471%	308,936	+146.269%
2025-03-10	16.3800	16.3800	15.4300	15.6400	-5.669%	380,048	+142.647%
2025-03-07	16.3500	16.8000	16.3500	16.5800	+1.221%	160,745	+128.890%
2025-03-06	16.0400	16.4100	16.0400	16.3800	+2.954%	231,868	+131.685%
2025-03-05	16.1600	16.2600	15.8000	15.9100	-2.333%	161,878	+138.529%
2025-03-04	15.5100	16.4100	15.5100	16.2900	+2.711%	70,020	+132.965%
2025-03-03	16.2200	16.2200	15.4400	15.8600	-0.126%	317,872	+139.281%
2025-02-28	16.0500	16.0600	15.6900	15.8800	-0.189%	207,052	+138.980%
2025-02-27	16.2900	16.3400	15.9100	15.9100	-4.099%	370,761	+138.529%
2025-02-26	16.8200	16.8200	16.5100	16.5900	+0.424%	147,460	+128.752%
2025-02-25	17.0800	17.0900	16.4900	16.5200	-3.165%	255,332	+129.722%
2025-02-24	16.5900	17.1300	16.5900	17.0600	+1.246%	170,196	+122.450%
2025-02-21	17.2200	17.2400	16.8300	16.8500	-1.462%	243,743	+125.223%
2025-02-20	17.0000	17.3600	16.9900	17.1000	-1.327%	269,852	+121.930%
2025-02-19	17.3500	17.6000	17.1700	17.3300	-1.028%	201,645	+118.984%
2025-02-18	17.4700	17.7000	17.4200	17.5100	+0.980%	144,193	+116.733%
2025-02-14	17.8900	17.9400	17.2700	17.3400	-1.756%	140,627	+118.858%
2025-02-13	18.1900	18.3800	17.5100	17.6500	-3.446%	172,799	+115.014%