TGLS
Tecnoglass Holdings Inc.
stockNYSE
At CloseOct 2, 2026 3:59:59 PM EDT
34.76USD-0.827%(-0.29)214,168
TGLS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.88 | 35.95 | 34.51 | 34.74 | -0.884% | 214,168 | 0.000% |
| 2026-10-01 | 35.50 | 35.74 | 34.25 | 35.05 | -1.323% | 295,845 | -0.884% |
| 2026-09-30 | 34.92 | 35.91 | 34.58 | 35.52 | +2.216% | 331,019 | -2.196% |
| 2026-09-29 | 34.78 | 34.88 | 34.09 | 34.75 | +0.347% | 316,856 | -0.029% |
| 2026-09-28 | 35.05 | 35.19 | 34.05 | 34.63 | -2.286% | 446,935 | +0.318% |
| 2026-09-25 | 34.82 | 35.73 | 34.31 | 35.44 | +1.868% | 256,713 | -1.975% |
| 2026-09-24 | 35.29 | 35.29 | 34.19 | 34.79 | -1.277% | 321,399 | -0.144% |
| 2026-09-23 | 36.47 | 36.53 | 35.17 | 35.24 | -4.705% | 209,949 | -1.419% |
| 2026-09-22 | 37.18 | 37.83 | 36.84 | 36.98 | +1.426% | 222,933 | -6.057% |
| 2026-09-21 | 36.02 | 36.70 | 35.31 | 36.46 | +1.929% | 259,388 | -4.717% |
| 2026-09-18 | 36.12 | 36.59 | 35.58 | 35.77 | -1.351% | 424,570 | -2.880% |
| 2026-09-17 | 37.90 | 37.90 | 36.25 | 36.26 | -1.708% | 246,545 | -4.192% |
| 2026-09-16 | 36.22 | 37.74 | 36.00 | 36.89 | +2.019% | 344,197 | -5.828% |
| 2026-09-15 | 36.78 | 36.81 | 35.95 | 36.16 | -1.605% | 282,610 | -3.927% |
| 2026-09-14 | 38.06 | 38.69 | 36.71 | 36.75 | -4.097% | 248,312 | -5.469% |
| 2026-09-11 | 39.03 | 39.12 | 37.54 | 38.32 | +0.026% | 430,663 | -9.342% |
| 2026-09-10 | 39.17 | 39.59 | 37.89 | 38.31 | -3.477% | 455,866 | -9.319% |
| 2026-09-09 | 40.21 | 40.42 | 39.16 | 39.69 | -1.806% | 338,357 | -12.472% |
| 2026-09-08 | 41.02 | 41.02 | 39.58 | 40.42 | -1.028% | 343,805 | -14.052% |
| 2026-09-04 | 39.14 | 41.22 | 38.86 | 40.84 | +4.024% | 239,470 | -14.936% |
| 2026-09-03 | 39.00 | 39.79 | 38.49 | 39.26 | +1.921% | 256,341 | -11.513% |
| 2026-09-02 | 37.78 | 38.87 | 37.35 | 38.52 | +2.121% | 293,121 | -9.813% |
| 2026-09-01 | 39.22 | 39.33 | 37.60 | 37.72 | -4.987% | 364,557 | -7.900% |
| 2026-08-31 | 39.72 | 40.71 | 39.37 | 39.70 | -0.775% | 270,538 | -12.494% |
| 2026-08-28 | 40.65 | 40.91 | 39.74 | 40.01 | -0.720% | 228,881 | -13.172% |
| 2026-08-27 | 40.56 | 40.98 | 39.90 | 40.30 | -1.274% | 213,708 | -13.797% |
| 2026-08-26 | 40.51 | 41.00 | 40.20 | 40.82 | +1.015% | 156,200 | -14.895% |
| 2026-08-25 | 41.23 | 41.23 | 40.22 | 40.41 | -0.517% | 195,973 | -14.031% |
| 2026-08-24 | 41.38 | 41.61 | 40.62 | 40.62 | -0.999% | 163,571 | -14.476% |
| 2026-08-21 | 40.83 | 41.34 | 40.48 | 41.03 | +1.109% | 174,050 | -15.330% |
| 2026-08-20 | 40.22 | 40.78 | 39.90 | 40.58 | -0.734% | 268,794 | -14.391% |
| 2026-08-19 | 40.09 | 41.21 | 40.05 | 40.88 | +2.920% | 205,508 | -15.020% |
| 2026-08-18 | 40.77 | 41.02 | 39.57 | 39.72 | -2.456% | 221,096 | -12.538% |
| 2026-08-17 | 41.64 | 42.17 | 40.26 | 40.72 | -2.677% | 190,822 | -14.686% |
| 2026-08-14 | 41.91 | 42.20 | 41.41 | 41.84 | -0.665% | 145,813 | -16.969% |
| 2026-08-13 | 42.51 | 42.51 | 41.51 | 42.12 | +0.214% | 228,268 | -17.521% |
| 2026-08-12 | 42.89 | 42.89 | 41.96 | 42.03 | -1.730% | 202,373 | -17.345% |
| 2026-08-11 | 41.75 | 43.01 | 41.52 | 42.77 | +3.234% | 208,304 | -18.775% |
| 2026-08-10 | 43.67 | 44.72 | 41.43 | 41.43 | -6.140% | 327,207 | -16.148% |
| 2026-08-07 | 44.77 | 45.20 | 43.53 | 44.14 | -0.742% | 387,806 | -21.296% |
| 2026-08-06 | 46.69 | 47.88 | 44.10 | 44.47 | -6.869% | 487,949 | -21.880% |
| 2026-08-05 | 46.40 | 48.59 | 46.31 | 47.75 | +3.221% | 333,575 | -27.246% |
| 2026-08-04 | 46.82 | 47.61 | 45.88 | 46.26 | -1.069% | 458,905 | -24.903% |
| 2026-08-03 | 44.24 | 46.86 | 43.88 | 46.76 | +7.643% | 197,721 | -25.706% |
| 2026-07-31 | 43.73 | 44.01 | 43.20 | 43.44 | -0.344% | 156,048 | -20.028% |
| 2026-07-30 | 45.30 | 45.44 | 42.84 | 43.59 | -2.874% | 209,862 | -20.303% |
| 2026-07-29 | 46.58 | 47.28 | 44.40 | 44.88 | -4.956% | 240,920 | -22.594% |
| 2026-07-28 | 45.91 | 48.08 | 45.70 | 47.22 | +4.055% | 416,801 | -26.429% |
| 2026-07-27 | 46.08 | 46.08 | 44.49 | 45.38 | +0.177% | 278,866 | -23.446% |
| 2026-07-24 | 43.87 | 45.67 | 43.80 | 45.30 | +3.567% | 291,310 | -23.311% |
| 2026-07-23 | 44.56 | 45.17 | 43.22 | 43.74 | -3.273% | 364,910 | -20.576% |
| 2026-07-22 | 45.40 | 46.06 | 44.87 | 45.22 | +0.155% | 167,886 | -23.176% |
| 2026-07-21 | 46.02 | 46.72 | 45.08 | 45.15 | -2.082% | 139,741 | -23.056% |
| 2026-07-20 | 46.41 | 46.56 | 45.64 | 46.11 | -0.796% | 132,308 | -24.658% |
| 2026-07-17 | 46.20 | 47.19 | 45.35 | 46.48 | -0.747% | 224,017 | -25.258% |
| 2026-07-16 | 45.05 | 47.60 | 45.05 | 46.83 | +2.540% | 244,256 | -25.817% |
| 2026-07-15 | 44.50 | 46.04 | 44.49 | 45.67 | +3.256% | 216,260 | -23.933% |
| 2026-07-14 | 43.29 | 44.37 | 43.01 | 44.23 | +3.245% | 146,097 | -21.456% |
| 2026-07-13 | 43.89 | 44.08 | 42.22 | 42.84 | -2.415% | 146,026 | -18.908% |
| 2026-07-10 | 43.62 | 44.38 | 43.47 | 43.90 | +1.762% | 165,461 | -20.866% |
| 2026-07-09 | 44.29 | 44.57 | 43.01 | 43.14 | -1.821% | 413,784 | -19.471% |
| 2026-07-08 | 42.71 | 44.05 | 42.13 | 43.94 | +1.595% | 197,901 | -20.938% |
| 2026-07-07 | 44.60 | 44.88 | 42.84 | 43.25 | -2.918% | 206,721 | -19.676% |
| 2026-07-06 | 45.40 | 46.08 | 44.50 | 44.55 | -2.345% | 196,598 | -22.020% |
| 2026-07-02 | 46.74 | 47.59 | 45.30 | 45.62 | -2.874% | 215,514 | -23.849% |
| 2026-07-01 | 46.73 | 48.78 | 46.73 | 46.97 | +0.342% | 242,849 | -26.038% |
| 2026-06-30 | 46.35 | 47.11 | 45.15 | 46.81 | +1.298% | 338,045 | -25.785% |
| 2026-06-29 | 44.35 | 46.76 | 43.63 | 46.21 | +3.263% | 397,168 | -24.821% |
| 2026-06-26 | 45.26 | 45.84 | 44.49 | 44.75 | +1.543% | 822,742 | -22.369% |
| 2026-06-25 | 45.58 | 46.49 | 43.78 | 44.07 | -2.737% | 303,114 | -21.171% |
| 2026-06-24 | 46.05 | 47.12 | 45.14 | 45.31 | -0.154% | 316,177 | -23.328% |
| 2026-06-23 | 46.13 | 46.56 | 45.33 | 45.38 | -1.711% | 282,170 | -23.446% |
| 2026-06-22 | 45.89 | 46.96 | 45.45 | 46.17 | +0.435% | 265,930 | -24.756% |
| 2026-06-18 | 45.56 | 47.64 | 45.56 | 45.97 | +1.861% | 413,181 | -24.429% |
| 2026-06-17 | 44.77 | 46.08 | 44.32 | 45.13 | +0.624% | 449,200 | -23.022% |
| 2026-06-16 | 44.26 | 45.25 | 44.26 | 44.85 | +2.211% | 153,128 | -22.542% |
| 2026-06-15 | 44.69 | 45.68 | 43.67 | 43.88 | +0.206% | 209,690 | -20.830% |
| 2026-06-12 | 43.74 | 44.77 | 43.63 | 43.79 | +0.114% | 193,615 | -20.667% |
| 2026-06-11 | 42.38 | 43.80 | 41.20 | 43.74 | +3.822% | 170,773 | -20.576% |
| 2026-06-10 | 43.22 | 43.91 | 41.86 | 42.13 | -3.349% | 238,054 | -17.541% |
| 2026-06-09 | 42.89 | 44.39 | 42.72 | 43.59 | +2.952% | 187,632 | -20.303% |
| 2026-06-08 | 42.37 | 42.89 | 42.16 | 42.34 | -0.024% | 154,104 | -17.950% |
| 2026-06-05 | 42.53 | 43.01 | 41.80 | 42.35 | -0.912% | 192,835 | -17.969% |
| 2026-06-04 | 43.13 | 43.28 | 41.96 | 42.74 | +0.921% | 264,430 | -18.718% |
| 2026-06-03 | 43.70 | 43.89 | 41.90 | 42.35 | -3.200% | 306,508 | -17.969% |
| 2026-06-02 | 43.63 | 44.19 | 43.10 | 43.75 | +0.413% | 245,883 | -20.594% |
| 2026-06-01 | 42.87 | 44.40 | 42.36 | 43.57 | +1.114% | 310,699 | -20.266% |
| 2026-05-29 | 44.30 | 44.95 | 43.07 | 43.09 | -2.533% | 300,252 | -19.378% |
| 2026-05-28 | 42.81 | 44.25 | 42.18 | 44.21 | +2.599% | 225,850 | -21.420% |
| 2026-05-27 | 42.55 | 43.65 | 42.36 | 43.09 | +2.522% | 180,170 | -19.378% |
| 2026-05-26 | 41.40 | 42.07 | 40.54 | 42.03 | +2.114% | 394,300 | -17.345% |
| 2026-05-22 | 41.29 | 41.54 | 40.26 | 41.16 | -0.097% | 272,901 | -15.598% |
| 2026-05-21 | 40.49 | 41.49 | 39.41 | 41.20 | +0.783% | 317,038 | -15.680% |
| 2026-05-20 | 39.06 | 41.02 | 38.47 | 40.88 | +4.874% | 396,900 | -15.020% |
| 2026-05-19 | 39.45 | 39.65 | 38.30 | 38.98 | -1.241% | 296,777 | -10.877% |
| 2026-05-18 | 39.20 | 39.78 | 38.63 | 39.47 | +2.227% | 412,339 | -11.984% |
| 2026-05-15 | 40.53 | 40.79 | 38.50 | 38.61 | -5.898% | 332,578 | -10.023% |
| 2026-05-14 | 38.75 | 41.52 | 38.67 | 41.03 | +6.461% | 506,689 | -15.330% |
| 2026-05-13 | 37.73 | 39.05 | 37.52 | 38.54 | +1.368% | 333,570 | -9.860% |
| 2026-05-12 | 38.57 | 38.97 | 37.89 | 38.02 | -1.732% | 434,607 | -8.627% |
| 2026-05-11 | 39.77 | 40.50 | 38.61 | 38.69 | -2.765% | 346,156 | -10.209% |
| 2026-05-08 | 42.21 | 42.58 | 39.37 | 39.79 | -6.244% | 461,283 | -12.692% |
| 2026-05-07 | 46.89 | 47.03 | 41.25 | 42.44 | -3.655% | 571,020 | -18.143% |
| 2026-05-06 | 43.39 | 44.58 | 43.11 | 44.05 | +3.574% | 342,498 | -21.135% |
| 2026-05-05 | 41.32 | 42.72 | 40.70 | 42.53 | +3.656% | 423,849 | -18.316% |
| 2026-05-04 | 42.35 | 42.53 | 40.79 | 41.03 | -3.618% | 665,937 | -15.330% |
| 2026-05-01 | 43.51 | 43.63 | 42.33 | 42.57 | -1.184% | 235,206 | -18.393% |
| 2026-04-30 | 42.40 | 43.14 | 41.84 | 43.08 | +1.436% | 238,637 | -19.359% |
| 2026-04-29 | 43.34 | 43.36 | 42.21 | 42.47 | -2.390% | 198,541 | -18.201% |
| 2026-04-28 | 44.47 | 44.99 | 43.08 | 43.51 | -2.027% | 213,872 | -20.156% |
| 2026-04-27 | 45.09 | 45.56 | 43.96 | 44.41 | -1.530% | 331,019 | -21.774% |
| 2026-04-24 | 44.37 | 45.12 | 44.01 | 45.10 | +2.244% | 274,442 | -22.971% |
| 2026-04-23 | 44.72 | 44.75 | 43.59 | 44.11 | -0.765% | 266,978 | -21.242% |
| 2026-04-22 | 45.58 | 45.58 | 44.19 | 44.45 | -1.288% | 220,182 | -21.845% |
| 2026-04-21 | 45.00 | 46.27 | 44.67 | 45.03 | -1.703% | 318,997 | -22.851% |
| 2026-04-20 | 43.88 | 45.99 | 43.88 | 45.81 | +3.830% | 283,606 | -24.165% |
| 2026-04-17 | 44.93 | 45.51 | 43.97 | 44.12 | +0.045% | 305,717 | -21.260% |
| 2026-04-16 | 44.29 | 44.69 | 43.15 | 44.10 | +0.296% | 413,661 | -21.224% |
| 2026-04-15 | 45.61 | 45.61 | 43.63 | 43.97 | -3.807% | 202,000 | -20.992% |
| 2026-04-14 | 45.74 | 46.19 | 45.29 | 45.71 | -0.066% | 175,409 | -23.999% |
| 2026-04-13 | 43.16 | 45.82 | 42.40 | 45.74 | +4.932% | 327,434 | -24.049% |
| 2026-04-10 | 41.70 | 44.72 | 40.81 | 43.59 | -4.429% | 531,205 | -20.303% |
| 2026-04-09 | 43.63 | 46.08 | 43.06 | 45.61 | +3.895% | 410,892 | -23.832% |
| 2026-04-08 | 44.19 | 44.79 | 43.39 | 43.90 | +3.294% | 384,659 | -20.866% |
| 2026-04-07 | 43.39 | 43.39 | 42.22 | 42.50 | -2.746% | 248,340 | -18.259% |
| 2026-04-06 | 43.47 | 43.70 | 42.84 | 43.70 | -0.183% | 267,425 | -20.503% |
| 2026-04-02 | 44.25 | 45.52 | 43.73 | 43.78 | -2.689% | 524,444 | -20.649% |
| 2026-04-01 | 44.58 | 45.58 | 44.58 | 44.99 | +0.988% | 308,064 | -22.783% |
| 2026-03-31 | 43.41 | 45.21 | 43.20 | 44.55 | +3.268% | 444,019 | -22.020% |
| 2026-03-30 | 42.75 | 44.41 | 42.48 | 43.14 | +1.554% | 628,232 | -19.471% |
| 2026-03-27 | 41.86 | 43.46 | 41.53 | 42.48 | +0.592% | 468,782 | -18.220% |
| 2026-03-26 | 41.24 | 43.47 | 40.98 | 42.23 | +0.860% | 648,778 | -17.736% |
| 2026-03-25 | 41.54 | 41.91 | 40.35 | 41.87 | +2.422% | 300,778 | -17.029% |
| 2026-03-24 | 39.85 | 41.51 | 39.53 | 40.88 | +1.138% | 461,503 | -15.020% |
| 2026-03-23 | 42.03 | 42.03 | 40.20 | 40.42 | -0.247% | 716,475 | -14.052% |
| 2026-03-20 | 42.61 | 42.64 | 40.47 | 40.52 | -5.194% | 2,373,307 | -14.265% |
| 2026-03-19 | 42.97 | 43.48 | 41.83 | 42.74 | -1.860% | 485,208 | -18.718% |
| 2026-03-18 | 44.24 | 44.91 | 43.47 | 43.55 | -3.136% | 639,685 | -20.230% |
| 2026-03-17 | 44.89 | 45.70 | 44.19 | 44.96 | +2.508% | 686,624 | -22.731% |
| 2026-03-16 | 45.31 | 45.66 | 42.80 | 43.86 | -4.047% | 756,148 | -20.793% |
| 2026-03-13 | 45.12 | 45.89 | 44.52 | 45.71 | +2.100% | 560,650 | -23.999% |
| 2026-03-12 | 44.31 | 45.75 | 44.10 | 44.77 | +0.022% | 584,333 | -22.403% |
| 2026-03-11 | 43.11 | 44.91 | 42.17 | 44.76 | +5.021% | 458,831 | -22.386% |
| 2026-03-10 | 42.34 | 44.31 | 41.51 | 42.62 | +0.400% | 651,579 | -18.489% |
| 2026-03-09 | 40.74 | 42.52 | 40.09 | 42.45 | +2.043% | 1,103,769 | -18.163% |
| 2026-03-06 | 43.54 | 43.60 | 41.48 | 41.60 | -5.690% | 701,876 | -16.490% |
| 2026-03-05 | 45.10 | 45.37 | 42.73 | 44.11 | -3.437% | 890,013 | -21.242% |
| 2026-03-04 | 46.10 | 46.50 | 45.33 | 45.68 | -0.717% | 507,236 | -23.949% |
| 2026-03-03 | 43.74 | 46.06 | 43.09 | 46.01 | +1.950% | 610,200 | -24.495% |
| 2026-03-02 | 44.50 | 45.85 | 43.80 | 45.13 | -0.944% | 417,702 | -23.022% |
| 2026-02-27 | 45.55 | 46.51 | 43.21 | 45.56 | -0.978% | 897,648 | -23.749% |
| 2026-02-26 | 48.27 | 51.80 | 43.63 | 46.01 | -6.293% | 967,117 | -24.495% |
| 2026-02-25 | 50.00 | 50.00 | 47.84 | 49.10 | -1.721% | 426,276 | -29.246% |
| 2026-02-24 | 49.57 | 50.45 | 49.35 | 49.96 | +1.093% | 269,206 | -30.464% |
| 2026-02-23 | 51.00 | 51.50 | 49.39 | 49.42 | -3.590% | 357,945 | -29.705% |
| 2026-02-20 | 51.65 | 52.23 | 51.06 | 51.26 | -0.717% | 380,620 | -32.228% |
| 2026-02-19 | 52.60 | 52.71 | 51.21 | 51.63 | -1.881% | 256,526 | -32.714% |
| 2026-02-18 | 53.37 | 54.33 | 52.20 | 52.62 | -1.516% | 180,660 | -33.979% |
| 2026-02-17 | 52.93 | 53.75 | 51.64 | 53.43 | +0.887% | 215,537 | -34.980% |
| 2026-02-13 | 52.29 | 53.62 | 51.81 | 52.96 | +1.631% | 155,459 | -34.403% |
| 2026-02-12 | 53.46 | 53.60 | 51.81 | 52.11 | -0.762% | 235,495 | -33.333% |
| 2026-02-11 | 52.73 | 53.03 | 51.84 | 52.51 | -1.334% | 282,105 | -33.841% |
| 2026-02-10 | 52.55 | 54.85 | 51.94 | 53.22 | +2.405% | 270,889 | -34.724% |
| 2026-02-09 | 51.96 | 52.12 | 51.36 | 51.97 | -0.211% | 151,943 | -33.154% |
| 2026-02-06 | 51.19 | 52.56 | 50.79 | 52.08 | +3.333% | 194,388 | -33.295% |
| 2026-02-05 | 50.12 | 51.36 | 49.56 | 50.40 | -0.119% | 289,857 | -31.071% |
| 2026-02-04 | 49.10 | 51.22 | 48.84 | 50.46 | +3.614% | 301,119 | -31.153% |
| 2026-02-03 | 48.04 | 49.59 | 47.28 | 48.70 | +0.620% | 357,167 | -28.665% |
| 2026-02-02 | 48.91 | 49.33 | 48.34 | 48.40 | -1.043% | 203,378 | -28.223% |
| 2026-01-30 | 48.80 | 49.69 | 47.78 | 48.91 | +0.267% | 433,492 | -28.972% |
| 2026-01-29 | 48.88 | 49.47 | 47.84 | 48.78 | -0.286% | 359,281 | -28.782% |
| 2026-01-28 | 49.88 | 50.53 | 48.86 | 48.92 | -1.708% | 384,459 | -28.986% |
| 2026-01-27 | 50.49 | 50.85 | 48.79 | 49.77 | -3.058% | 338,487 | -30.199% |
| 2026-01-26 | 50.59 | 51.98 | 49.75 | 51.34 | +1.382% | 261,972 | -32.333% |
| 2026-01-23 | 52.41 | 52.41 | 50.48 | 50.64 | -3.580% | 268,963 | -31.398% |
| 2026-01-22 | 52.64 | 53.25 | 51.92 | 52.52 | +0.133% | 279,070 | -33.854% |
| 2026-01-21 | 52.20 | 53.76 | 51.70 | 52.45 | +1.079% | 322,469 | -33.765% |
| 2026-01-20 | 52.55 | 52.87 | 51.80 | 51.89 | -3.389% | 227,001 | -33.051% |
| 2026-01-16 | 53.76 | 53.95 | 52.74 | 53.71 | -0.204% | 254,688 | -35.319% |
| 2026-01-15 | 52.85 | 53.94 | 52.35 | 53.82 | +2.808% | 293,222 | -35.452% |
| 2026-01-14 | 52.31 | 52.85 | 51.73 | 52.35 | +0.268% | 235,359 | -33.639% |
| 2026-01-13 | 53.22 | 53.46 | 51.37 | 52.21 | -1.898% | 380,533 | -33.461% |
| 2026-01-12 | 53.26 | 53.95 | 52.99 | 53.22 | -0.949% | 278,953 | -34.724% |
| 2026-01-09 | 51.79 | 54.20 | 51.34 | 53.73 | +4.880% | 402,698 | -35.343% |
| 2026-01-08 | 47.52 | 52.30 | 47.52 | 51.23 | +6.863% | 402,740 | -32.188% |
| 2026-01-07 | 50.87 | 50.94 | 46.64 | 47.94 | -5.574% | 483,905 | -27.534% |
| 2026-01-06 | 51.42 | 51.64 | 49.44 | 50.77 | -2.347% | 487,535 | -31.574% |
| 2026-01-05 | 51.67 | 53.69 | 51.67 | 51.99 | -0.096% | 238,787 | -33.179% |
| 2026-01-02 | 50.58 | 52.40 | 50.39 | 52.04 | +3.418% | 290,968 | -33.244% |
| 2025-12-31 | 51.41 | 51.49 | 50.25 | 50.32 | -2.386% | 237,091 | -30.962% |
| 2025-12-30 | 51.34 | 52.02 | 51.34 | 51.55 | -0.097% | 164,301 | -32.609% |
| 2025-12-29 | 51.43 | 51.92 | 51.15 | 51.60 | +0.448% | 194,892 | -32.674% |
| 2025-12-26 | 51.55 | 52.11 | 51.03 | 51.37 | -0.964% | 209,837 | -32.373% |
| 2025-12-24 | 51.50 | 51.90 | 51.23 | 51.87 | +1.210% | 115,508 | -33.025% |
| 2025-12-23 | 50.64 | 51.74 | 50.41 | 51.25 | +0.609% | 299,773 | -32.215% |
| 2025-12-22 | 50.60 | 51.81 | 50.16 | 50.94 | +0.851% | 247,838 | -31.802% |
| 2025-12-19 | 51.31 | 51.80 | 50.10 | 50.51 | -2.396% | 856,176 | -31.222% |
| 2025-12-18 | 51.52 | 52.67 | 51.52 | 51.75 | +1.890% | 233,100 | -32.870% |
| 2025-12-17 | 52.01 | 52.44 | 50.70 | 50.79 | -2.627% | 406,172 | -31.601% |
| 2025-12-16 | 53.04 | 53.51 | 52.00 | 52.16 | -2.084% | 423,606 | -33.397% |
| 2025-12-15 | 53.21 | 53.54 | 52.70 | 53.27 | +0.113% | 669,469 | -34.785% |
| 2025-12-12 | 53.54 | 54.08 | 52.77 | 53.21 | -0.523% | 312,563 | -34.712% |
| 2025-12-11 | 53.54 | 54.73 | 52.39 | 53.49 | +0.150% | 572,714 | -35.053% |
| 2025-12-10 | 51.34 | 53.48 | 51.11 | 53.41 | +3.408% | 363,848 | -34.956% |
| 2025-12-09 | 51.12 | 51.72 | 50.99 | 51.65 | +1.037% | 337,797 | -32.740% |
| 2025-12-08 | 51.67 | 51.98 | 51.03 | 51.12 | -0.409% | 436,714 | -32.042% |
| 2025-12-05 | 51.01 | 51.71 | 50.45 | 51.33 | -0.019% | 367,354 | -32.320% |
| 2025-12-04 | 50.66 | 51.60 | 50.63 | 51.34 | +0.884% | 339,315 | -32.333% |
| 2025-12-03 | 49.92 | 51.12 | 49.92 | 50.89 | +1.739% | 290,275 | -31.735% |
| 2025-12-02 | 50.33 | 51.01 | 48.53 | 50.02 | -0.458% | 545,797 | -30.548% |
| 2025-12-01 | 49.13 | 50.61 | 49.03 | 50.25 | +0.944% | 570,212 | -30.866% |
| 2025-11-28 | 49.70 | 50.09 | 49.31 | 49.78 | +1.426% | 287,941 | -30.213% |
| 2025-11-26 | 47.84 | 49.68 | 47.84 | 49.08 | +1.510% | 615,365 | -29.218% |
| 2025-11-25 | 46.98 | 48.59 | 46.70 | 48.35 | +3.889% | 539,239 | -28.149% |
| 2025-11-24 | 46.75 | 47.68 | 46.41 | 46.54 | -1.586% | 561,034 | -25.355% |
| 2025-11-21 | 46.09 | 48.31 | 46.09 | 47.29 | +3.006% | 547,897 | -26.538% |
| 2025-11-20 | 46.89 | 47.54 | 45.65 | 45.91 | -0.799% | 467,163 | -24.330% |
| 2025-11-19 | 45.90 | 46.60 | 45.56 | 46.28 | +1.558% | 381,740 | -24.935% |
| 2025-11-18 | 44.98 | 45.96 | 44.26 | 45.57 | +0.953% | 532,441 | -23.766% |
| 2025-11-17 | 44.87 | 46.20 | 44.75 | 45.14 | +0.445% | 536,567 | -23.039% |
| 2025-11-14 | 44.63 | 45.18 | 44.51 | 44.94 | +0.067% | 522,746 | -22.697% |
| 2025-11-13 | 46.45 | 47.16 | 44.63 | 44.91 | -3.523% | 670,469 | -22.645% |
| 2025-11-12 | 46.64 | 47.59 | 46.02 | 46.55 | +0.562% | 764,326 | -25.371% |
| 2025-11-11 | 47.28 | 47.55 | 46.11 | 46.29 | -1.280% | 824,367 | -24.951% |
| 2025-11-10 | 50.38 | 50.43 | 46.88 | 46.89 | -5.711% | 565,106 | -25.912% |
| 2025-11-07 | 51.15 | 51.70 | 49.38 | 49.73 | -5.168% | 756,354 | -30.143% |
| 2025-11-06 | 54.66 | 55.13 | 52.01 | 52.44 | -6.357% | 569,988 | -33.753% |
| 2025-11-05 | 57.07 | 57.53 | 55.69 | 56.00 | -2.388% | 617,188 | -37.964% |
| 2025-11-04 | 58.00 | 58.09 | 56.16 | 57.37 | -2.199% | 295,528 | -39.446% |
| 2025-11-03 | 59.30 | 59.69 | 58.44 | 58.66 | -1.627% | 206,712 | -40.777% |
| 2025-10-31 | 58.52 | 59.94 | 58.21 | 59.63 | +1.463% | 230,925 | -41.741% |
| 2025-10-30 | 58.82 | 60.20 | 58.53 | 58.77 | -1.044% | 177,759 | -40.888% |
| 2025-10-29 | 59.83 | 60.47 | 58.78 | 59.39 | -1.411% | 221,403 | -41.505% |
| 2025-10-28 | 59.83 | 61.34 | 59.48 | 60.24 | +0.551% | 265,332 | -42.331% |
| 2025-10-27 | 60.26 | 60.90 | 59.50 | 59.91 | -0.150% | 272,953 | -42.013% |
| 2025-10-24 | 60.37 | 60.78 | 59.50 | 60.00 | +0.435% | 208,229 | -42.100% |
| 2025-10-23 | 60.00 | 60.32 | 58.86 | 59.74 | +0.084% | 194,558 | -41.848% |
| 2025-10-22 | 60.59 | 61.34 | 59.66 | 59.69 | -1.761% | 535,037 | -41.799% |
| 2025-10-21 | 59.27 | 61.59 | 58.60 | 60.76 | +2.566% | 701,743 | -42.824% |
| 2025-10-20 | 63.00 | 63.46 | 57.93 | 59.24 | -5.367% | 774,236 | -41.357% |
| 2025-10-17 | 61.72 | 63.13 | 61.72 | 62.60 | +0.756% | 230,877 | -44.505% |
| 2025-10-16 | 63.20 | 63.20 | 61.72 | 62.13 | -1.724% | 210,550 | -44.085% |
| 2025-10-15 | 64.92 | 65.33 | 63.21 | 63.22 | -2.182% | 259,298 | -45.049% |
| 2025-10-14 | 62.39 | 64.86 | 62.39 | 64.63 | +2.279% | 230,895 | -46.248% |
| 2025-10-13 | 62.95 | 63.25 | 62.38 | 63.19 | +1.804% | 245,323 | -45.023% |
| 2025-10-10 | 64.45 | 65.13 | 61.91 | 62.07 | -3.061% | 361,237 | -44.031% |
| 2025-10-09 | 64.37 | 64.64 | 63.60 | 64.03 | -0.513% | 177,749 | -45.744% |
| 2025-10-08 | 63.96 | 64.89 | 63.49 | 64.36 | +0.941% | 209,306 | -46.022% |
| 2025-10-07 | 66.19 | 66.47 | 63.65 | 63.76 | -3.482% | 218,493 | -45.514% |
| 2025-10-06 | 66.60 | 67.47 | 66.06 | 66.06 | -0.196% | 325,299 | -47.411% |
| 2025-10-03 | 66.42 | 67.09 | 65.76 | 66.19 | -0.331% | 261,169 | -47.515% |
| 2025-10-02 | 66.11 | 66.68 | 65.35 | 66.41 | +0.469% | 207,038 | -47.689% |
| 2025-10-01 | 66.76 | 67.57 | 65.51 | 66.10 | -1.211% | 331,185 | -47.443% |
| 2025-09-30 | 68.04 | 68.35 | 66.49 | 66.91 | -1.675% | 536,732 | -48.080% |
| 2025-09-29 | 68.31 | 68.36 | 67.53 | 68.05 | +0.310% | 360,098 | -48.949% |
| 2025-09-26 | 65.80 | 68.00 | 65.80 | 67.84 | +3.257% | 319,048 | -48.791% |
| 2025-09-25 | 65.85 | 66.68 | 65.11 | 65.70 | -2.130% | 305,175 | -47.123% |
| 2025-09-24 | 68.57 | 69.45 | 66.93 | 67.13 | -2.668% | 265,372 | -48.250% |
| 2025-09-23 | 69.65 | 70.48 | 68.88 | 68.97 | -0.862% | 224,310 | -49.630% |
| 2025-09-22 | 69.54 | 70.41 | 68.97 | 69.57 | -0.742% | 345,833 | -50.065% |
| 2025-09-19 | 70.68 | 70.87 | 69.79 | 70.09 | -0.525% | 725,035 | -50.435% |
| 2025-09-18 | 69.75 | 71.06 | 69.55 | 70.46 | +1.323% | 282,597 | -50.695% |
| 2025-09-17 | 70.64 | 71.31 | 68.49 | 69.54 | -0.714% | 551,510 | -50.043% |
| 2025-09-16 | 71.84 | 71.84 | 69.25 | 70.04 | -2.028% | 573,585 | -50.400% |
| 2025-09-15 | 71.00 | 71.88 | 70.49 | 71.49 | +1.289% | 329,903 | -51.406% |
| 2025-09-12 | 73.09 | 73.39 | 70.51 | 70.58 | -4.077% | 219,114 | -50.779% |
| 2025-09-11 | 71.32 | 73.95 | 71.32 | 73.58 | +2.952% | 270,285 | -52.786% |
| 2025-09-10 | 70.23 | 71.85 | 70.23 | 71.47 | +1.376% | 289,487 | -51.392% |
| 2025-09-09 | 71.20 | 72.23 | 70.31 | 70.50 | -1.934% | 308,379 | -50.723% |
| 2025-09-08 | 72.95 | 73.15 | 71.38 | 71.89 | -1.169% | 198,340 | -51.676% |
| 2025-09-05 | 73.00 | 73.28 | 71.55 | 72.74 | +1.084% | 175,701 | -52.241% |
| 2025-09-04 | 71.03 | 71.96 | 70.52 | 71.96 | +2.143% | 191,021 | -51.723% |
| 2025-09-03 | 70.55 | 71.41 | 69.99 | 70.45 | -0.466% | 323,586 | -50.688% |
| 2025-09-02 | 71.15 | 71.59 | 70.43 | 70.78 | -2.480% | 174,628 | -50.918% |
| 2025-08-29 | 72.58 | 73.19 | 71.77 | 72.58 | +0.014% | 303,313 | -52.136% |
| 2025-08-28 | 73.36 | 73.36 | 72.25 | 72.57 | -0.616% | 197,294 | -52.129% |
| 2025-08-27 | 72.75 | 74.02 | 72.52 | 73.02 | -0.341% | 294,587 | -52.424% |
| 2025-08-26 | 72.82 | 73.51 | 71.86 | 73.27 | +1.174% | 891,964 | -52.586% |
| 2025-08-25 | 72.40 | 73.07 | 72.14 | 72.42 | -0.549% | 494,087 | -52.030% |
| 2025-08-22 | 70.54 | 74.57 | 70.02 | 72.82 | +4.029% | 536,498 | -52.293% |
| 2025-08-21 | 69.00 | 71.30 | 67.68 | 70.00 | 0.000% | 1,005,423 | -50.371% |
| 2025-08-20 | 72.80 | 73.04 | 69.88 | 70.00 | -4.070% | 736,055 | -50.371% |
| 2025-08-19 | 73.35 | 74.14 | 72.25 | 72.97 | -0.110% | 354,054 | -52.391% |
| 2025-08-18 | 73.02 | 73.31 | 71.75 | 73.05 | -0.096% | 371,280 | -52.444% |
| 2025-08-15 | 78.78 | 79.00 | 73.11 | 73.12 | -7.525% | 633,998 | -52.489% |
| 2025-08-14 | 81.51 | 83.28 | 78.72 | 79.07 | -4.804% | 786,547 | -56.064% |
| 2025-08-13 | 81.82 | 83.31 | 80.78 | 83.06 | +1.902% | 249,366 | -58.175% |
| 2025-08-12 | 77.74 | 81.73 | 77.44 | 81.51 | +5.351% | 345,172 | -57.379% |
| 2025-08-11 | 74.37 | 77.72 | 74.37 | 77.37 | +4.062% | 527,329 | -55.099% |
| 2025-08-08 | 75.15 | 75.95 | 72.81 | 74.35 | -1.065% | 519,405 | -53.275% |
| 2025-08-07 | 80.19 | 81.09 | 73.82 | 75.15 | -4.060% | 626,904 | -53.772% |
| 2025-08-06 | 78.32 | 78.85 | 77.41 | 78.33 | +0.153% | 402,711 | -55.649% |
| 2025-08-05 | 77.00 | 78.38 | 76.37 | 78.21 | +2.235% | 183,425 | -55.581% |
| 2025-08-04 | 75.75 | 76.67 | 75.48 | 76.50 | +1.325% | 270,773 | -54.588% |
| 2025-08-01 | 76.76 | 77.04 | 74.97 | 75.50 | -3.242% | 432,420 | -53.987% |
| 2025-07-31 | 76.99 | 78.28 | 76.01 | 78.03 | +1.483% | 375,736 | -55.479% |
| 2025-07-30 | 77.90 | 77.90 | 75.97 | 76.89 | -0.259% | 191,820 | -54.819% |
| 2025-07-29 | 77.41 | 78.23 | 76.74 | 77.09 | +0.273% | 313,960 | -54.936% |
| 2025-07-28 | 77.51 | 77.79 | 75.78 | 76.88 | -0.453% | 294,437 | -54.813% |
| 2025-07-25 | 77.21 | 77.97 | 76.72 | 77.23 | +0.377% | 189,529 | -55.017% |
| 2025-07-24 | 78.68 | 79.11 | 76.31 | 76.94 | -2.878% | 249,193 | -54.848% |
| 2025-07-23 | 77.33 | 79.90 | 77.19 | 79.22 | +3.393% | 389,308 | -56.147% |
| 2025-07-22 | 75.11 | 77.50 | 74.99 | 76.62 | +2.708% | 238,770 | -54.659% |
| 2025-07-21 | 75.14 | 75.14 | 74.19 | 74.60 | -0.414% | 190,010 | -53.432% |
| 2025-07-18 | 75.71 | 75.71 | 74.74 | 74.91 | -0.531% | 167,279 | -53.624% |
| 2025-07-17 | 74.61 | 75.96 | 74.61 | 75.31 | +1.264% | 152,779 | -53.871% |
| 2025-07-16 | 74.25 | 74.55 | 73.10 | 74.37 | +0.731% | 185,975 | -53.288% |
| 2025-07-15 | 75.46 | 75.46 | 72.75 | 73.83 | -2.004% | 389,699 | -52.946% |
| 2025-07-14 | 74.35 | 75.34 | 74.00 | 75.34 | +1.195% | 219,457 | -53.889% |
| 2025-07-11 | 76.13 | 76.55 | 74.11 | 74.45 | -3.085% | 211,419 | -53.338% |
| 2025-07-10 | 76.68 | 77.98 | 76.65 | 76.82 | -0.065% | 207,745 | -54.777% |
| 2025-07-09 | 75.97 | 76.91 | 74.53 | 76.87 | +2.166% | 201,874 | -54.807% |
| 2025-07-08 | 77.06 | 77.13 | 75.15 | 75.24 | -1.724% | 335,099 | -53.828% |
| 2025-07-07 | 77.26 | 78.19 | 75.57 | 76.56 | -1.896% | 594,575 | -54.624% |
| 2025-07-03 | 77.21 | 78.48 | 77.07 | 78.04 | +2.000% | 108,640 | -55.484% |
| 2025-07-02 | 75.83 | 76.94 | 75.83 | 76.51 | +0.711% | 288,612 | -54.594% |
| 2025-07-01 | 76.74 | 78.35 | 75.55 | 75.97 | -1.797% | 410,420 | -54.271% |
| 2025-06-30 | 78.27 | 78.98 | 76.10 | 77.36 | -0.693% | 398,122 | -55.093% |
| 2025-06-27 | 76.76 | 79.11 | 76.14 | 77.90 | +2.352% | 718,185 | -55.404% |
| 2025-06-26 | 75.34 | 76.30 | 74.72 | 76.11 | +1.874% | 238,207 | -54.356% |
| 2025-06-25 | 75.70 | 75.70 | 74.51 | 74.71 | -1.230% | 198,665 | -53.500% |
| 2025-06-24 | 75.50 | 75.97 | 74.10 | 75.64 | +1.721% | 257,102 | -54.072% |
| 2025-06-23 | 73.24 | 74.96 | 72.16 | 74.36 | +1.211% | 469,057 | -53.281% |
| 2025-06-20 | 75.20 | 75.20 | 72.79 | 73.47 | -2.327% | 668,094 | -52.715% |
| 2025-06-18 | 77.44 | 78.16 | 75.19 | 75.22 | -2.615% | 253,530 | -53.815% |
| 2025-06-17 | 78.55 | 79.24 | 77.20 | 77.24 | -2.104% | 490,255 | -55.023% |
| 2025-06-16 | 83.41 | 83.84 | 78.65 | 78.90 | -4.271% | 524,640 | -55.970% |
| 2025-06-13 | 83.78 | 84.47 | 81.61 | 82.42 | -3.827% | 266,064 | -57.850% |
| 2025-06-12 | 86.39 | 87.00 | 85.44 | 85.70 | -1.199% | 192,548 | -59.463% |
| 2025-06-11 | 88.73 | 89.26 | 86.65 | 86.74 | -1.488% | 178,262 | -59.949% |
| 2025-06-10 | 89.27 | 89.66 | 87.50 | 88.05 | -0.125% | 246,552 | -60.545% |
| 2025-06-09 | 88.87 | 89.25 | 87.70 | 88.16 | -0.294% | 259,110 | -60.594% |
| 2025-06-06 | 89.00 | 90.34 | 87.59 | 88.42 | +0.626% | 331,800 | -60.710% |
| 2025-06-05 | 86.00 | 88.14 | 85.12 | 87.87 | +2.916% | 453,479 | -60.464% |
| 2025-06-04 | 85.56 | 86.43 | 84.72 | 85.38 | -0.210% | 197,377 | -59.311% |
| 2025-06-03 | 85.34 | 86.14 | 84.59 | 85.56 | +0.956% | 280,846 | -59.397% |
| 2025-06-02 | 85.93 | 85.93 | 83.06 | 84.75 | -1.028% | 290,338 | -59.009% |
| 2025-05-30 | 85.81 | 86.10 | 84.72 | 85.63 | -0.442% | 238,851 | -59.430% |
| 2025-05-29 | 87.29 | 87.29 | 84.94 | 86.01 | -0.497% | 259,167 | -59.609% |
| 2025-05-28 | 87.16 | 88.14 | 86.28 | 86.44 | -1.504% | 274,078 | -59.810% |
| 2025-05-27 | 85.53 | 88.05 | 85.22 | 87.76 | +4.315% | 416,446 | -60.415% |
| 2025-05-23 | 83.00 | 85.50 | 82.66 | 84.13 | -0.685% | 314,346 | -58.707% |
| 2025-05-22 | 84.91 | 85.19 | 83.74 | 84.71 | -0.224% | 377,540 | -58.989% |
| 2025-05-21 | 85.28 | 85.94 | 84.28 | 84.90 | -1.049% | 386,206 | -59.081% |
| 2025-05-20 | 86.37 | 86.67 | 85.65 | 85.80 | -0.970% | 273,568 | -59.510% |
| 2025-05-19 | 85.70 | 86.99 | 84.54 | 86.64 | +0.522% | 309,959 | -59.903% |
| 2025-05-16 | 84.78 | 86.68 | 84.62 | 86.19 | +2.121% | 408,052 | -59.694% |
| 2025-05-15 | 83.83 | 85.00 | 83.18 | 84.40 | +0.012% | 477,486 | -58.839% |
| 2025-05-14 | 83.55 | 85.00 | 80.29 | 84.39 | -3.554% | 946,187 | -58.834% |
| 2025-05-13 | 87.23 | 89.36 | 86.76 | 87.50 | +0.853% | 617,702 | -60.297% |
| 2025-05-12 | 85.91 | 87.85 | 84.48 | 86.76 | +5.125% | 1,035,172 | -59.959% |
| 2025-05-09 | 81.61 | 82.99 | 81.31 | 82.53 | +0.646% | 513,305 | -57.906% |
| 2025-05-08 | 75.72 | 82.14 | 72.16 | 82.00 | +15.787% | 937,856 | -57.634% |
| 2025-05-07 | 72.04 | 72.08 | 70.66 | 70.82 | -0.882% | 475,622 | -50.946% |
| 2025-05-06 | 72.59 | 73.37 | 71.33 | 71.45 | -3.771% | 227,668 | -51.379% |
| 2025-05-05 | 73.76 | 74.64 | 73.12 | 74.25 | -0.188% | 232,868 | -53.212% |
| 2025-05-02 | 72.59 | 75.60 | 72.59 | 74.39 | +3.622% | 254,308 | -53.300% |
| 2025-05-01 | 71.89 | 72.92 | 71.20 | 71.79 | +0.730% | 201,992 | -51.609% |
| 2025-04-30 | 70.09 | 71.44 | 68.79 | 71.27 | +0.380% | 270,740 | -51.256% |
| 2025-04-29 | 71.43 | 72.05 | 70.77 | 71.00 | -1.114% | 202,047 | -51.070% |
| 2025-04-28 | 71.89 | 73.01 | 71.06 | 71.80 | -0.719% | 221,560 | -51.616% |
| 2025-04-25 | 71.97 | 72.35 | 71.09 | 72.32 | +0.305% | 190,848 | -51.963% |
| 2025-04-24 | 70.50 | 72.67 | 70.19 | 72.10 | +1.980% | 239,406 | -51.817% |
| 2025-04-23 | 70.96 | 73.11 | 70.48 | 70.70 | +3.212% | 389,004 | -50.863% |
| 2025-04-22 | 67.39 | 69.12 | 67.31 | 68.50 | +3.272% | 203,130 | -49.285% |
| 2025-04-21 | 66.97 | 67.16 | 66.26 | 66.33 | -2.283% | 206,534 | -47.626% |
| 2025-04-17 | 67.66 | 68.81 | 67.52 | 67.88 | +0.103% | 258,178 | -48.821% |
| 2025-04-16 | 68.33 | 68.65 | 66.49 | 67.81 | -1.036% | 233,079 | -48.769% |
| 2025-04-15 | 71.06 | 71.88 | 66.78 | 68.52 | -4.502% | 390,092 | -49.299% |
| 2025-04-14 | 72.77 | 73.44 | 71.52 | 71.75 | 0.000% | 304,367 | -51.582% |