TISI
Team, Inc.
stockNYSE
At CloseOct 2, 2026 3:56:14 PM EDT
28.81USD+1.372%(+0.39)15,649
TISI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.44 | 29.35 | 28.44 | 28.90 | +1.689% | 15,649 | 0.000% |
| 2026-10-01 | 28.80 | 29.41 | 28.40 | 28.42 | -0.907% | 28,025 | +1.689% |
| 2026-09-30 | 28.45 | 28.83 | 28.14 | 28.68 | +0.808% | 32,939 | +0.767% |
| 2026-09-29 | 28.50 | 29.05 | 28.00 | 28.45 | -0.070% | 17,252 | +1.582% |
| 2026-09-28 | 28.70 | 29.01 | 28.00 | 28.47 | -2.030% | 29,949 | +1.510% |
| 2026-09-25 | 28.87 | 29.08 | 28.64 | 29.06 | +0.311% | 14,913 | -0.551% |
| 2026-09-24 | 28.84 | 29.57 | 28.84 | 28.97 | +0.242% | 35,000 | -0.242% |
| 2026-09-23 | 28.65 | 29.00 | 28.61 | 28.90 | +1.226% | 41,767 | 0.000% |
| 2026-09-22 | 28.18 | 28.55 | 27.88 | 28.55 | +1.928% | 31,847 | +1.226% |
| 2026-09-21 | 28.20 | 28.89 | 27.74 | 28.01 | +0.215% | 28,401 | +3.177% |
| 2026-09-18 | 27.58 | 28.48 | 26.41 | 27.95 | +1.821% | 171,672 | +3.399% |
| 2026-09-17 | 27.69 | 28.10 | 27.30 | 27.45 | +1.969% | 19,761 | +5.282% |
| 2026-09-16 | 26.98 | 27.75 | 26.86 | 26.92 | -0.259% | 30,118 | +7.355% |
| 2026-09-15 | 26.81 | 27.42 | 26.17 | 26.99 | +0.335% | 66,222 | +7.077% |
| 2026-09-14 | 25.61 | 26.90 | 25.61 | 26.90 | +4.022% | 50,070 | +7.435% |
| 2026-09-11 | 27.54 | 27.54 | 25.73 | 25.86 | -2.489% | 29,174 | +11.756% |
| 2026-09-10 | 26.67 | 26.85 | 26.31 | 26.52 | -0.562% | 22,349 | +8.974% |
| 2026-09-09 | 27.01 | 27.40 | 26.06 | 26.67 | -1.222% | 45,007 | +8.361% |
| 2026-09-08 | 27.56 | 28.05 | 26.39 | 27.00 | -3.260% | 55,685 | +7.037% |
| 2026-09-04 | 26.85 | 28.01 | 26.64 | 27.91 | +4.336% | 59,133 | +3.547% |
| 2026-09-03 | 26.60 | 27.99 | 26.42 | 26.75 | +0.867% | 43,006 | +8.037% |
| 2026-09-02 | 24.59 | 26.76 | 24.30 | 26.52 | +7.152% | 54,123 | +8.974% |
| 2026-09-01 | 24.75 | 25.25 | 24.28 | 24.75 | +0.406% | 13,654 | +16.768% |
| 2026-08-31 | 24.57 | 25.00 | 24.26 | 24.65 | -0.364% | 10,451 | +17.241% |
| 2026-08-28 | 24.30 | 25.33 | 24.15 | 24.74 | +3.342% | 12,625 | +16.815% |
| 2026-08-27 | 23.00 | 24.46 | 23.00 | 23.94 | +4.042% | 13,908 | +20.718% |
| 2026-08-26 | 24.00 | 24.00 | 23.01 | 23.01 | -4.483% | 30,785 | +25.598% |
| 2026-08-25 | 23.03 | 24.64 | 23.00 | 24.09 | +4.876% | 34,574 | +19.967% |
| 2026-08-24 | 22.67 | 23.32 | 21.94 | 22.97 | +1.100% | 34,985 | +25.816% |
| 2026-08-21 | 22.72 | 23.14 | 22.45 | 22.72 | -0.351% | 11,445 | +27.201% |
| 2026-08-20 | 22.50 | 23.14 | 22.50 | 22.80 | +1.514% | 29,671 | +26.754% |
| 2026-08-19 | 23.32 | 23.75 | 22.46 | 22.46 | -3.688% | 12,727 | +28.673% |
| 2026-08-18 | 22.71 | 24.44 | 22.71 | 23.32 | +4.293% | 26,954 | +23.928% |
| 2026-08-17 | 22.58 | 23.19 | 22.17 | 22.36 | +1.085% | 34,257 | +29.249% |
| 2026-08-14 | 22.24 | 22.38 | 21.34 | 22.12 | -0.181% | 15,248 | +30.651% |
| 2026-08-13 | 22.29 | 22.45 | 21.81 | 22.16 | +0.727% | 30,993 | +30.415% |
| 2026-08-12 | 22.80 | 22.80 | 21.42 | 22.00 | -3.126% | 52,477 | +31.364% |
| 2026-08-11 | 21.00 | 23.48 | 18.68 | 22.71 | +37.221% | 217,171 | +27.257% |
| 2026-08-10 | 17.10 | 17.10 | 16.20 | 16.55 | -2.647% | 25,446 | +74.622% |
| 2026-08-07 | 17.11 | 17.13 | 16.52 | 17.00 | -0.059% | 9,150 | +70.000% |
| 2026-08-06 | 17.11 | 17.11 | 16.92 | 17.01 | -0.351% | 1,084 | +69.900% |
| 2026-08-05 | 17.20 | 17.58 | 16.80 | 17.07 | +1.910% | 15,007 | +69.303% |
| 2026-08-04 | 17.48 | 17.48 | 16.75 | 16.75 | -1.471% | 4,037 | +72.537% |
| 2026-08-03 | 17.42 | 17.96 | 16.52 | 17.00 | -2.299% | 10,457 | +70.000% |
| 2026-07-31 | 17.94 | 17.94 | 17.25 | 17.40 | -0.287% | 4,750 | +66.092% |
| 2026-07-30 | 17.50 | 18.05 | 17.40 | 17.45 | -1.077% | 4,824 | +65.616% |
| 2026-07-29 | 17.64 | 17.89 | 17.64 | 17.64 | +0.057% | 2,366 | +63.832% |
| 2026-07-28 | 17.28 | 18.50 | 17.16 | 17.63 | +3.706% | 51,987 | +63.925% |
| 2026-07-27 | 16.86 | 17.50 | 16.86 | 17.00 | +0.059% | 7,590 | +70.000% |
| 2026-07-24 | 16.50 | 17.38 | 16.50 | 16.99 | +2.103% | 2,795 | +70.100% |
| 2026-07-23 | 16.50 | 16.90 | 16.50 | 16.64 | -0.359% | 2,021 | +73.678% |
| 2026-07-22 | 16.26 | 16.90 | 16.26 | 16.70 | +0.906% | 2,044 | +73.054% |
| 2026-07-21 | 15.76 | 16.60 | 15.76 | 16.55 | +4.154% | 12,041 | +74.622% |
| 2026-07-20 | 16.40 | 16.40 | 15.70 | 15.89 | -3.169% | 6,144 | +81.875% |
| 2026-07-17 | 16.45 | 16.73 | 16.41 | 16.41 | -0.606% | 1,755 | +76.112% |
| 2026-07-16 | 16.61 | 16.86 | 16.51 | 16.51 | -1.315% | 1,464 | +75.045% |
| 2026-07-15 | 17.00 | 17.00 | 16.60 | 16.73 | -0.298% | 2,388 | +72.744% |
| 2026-07-14 | 17.03 | 17.46 | 16.35 | 16.78 | +2.255% | 5,827 | +72.229% |
| 2026-07-13 | 16.41 | 16.66 | 16.36 | 16.41 | -1.145% | 1,746 | +76.112% |
| 2026-07-10 | 16.60 | 16.88 | 16.52 | 16.60 | +1.467% | 1,164 | +74.096% |
| 2026-07-09 | 16.48 | 16.57 | 16.05 | 16.36 | +0.122% | 2,616 | +76.650% |
| 2026-07-08 | 16.66 | 17.39 | 15.85 | 16.34 | -2.506% | 7,385 | +76.867% |
| 2026-07-07 | 17.50 | 17.50 | 16.76 | 16.76 | -3.512% | 5,304 | +72.434% |
| 2026-07-06 | 17.65 | 18.00 | 17.14 | 17.37 | -0.969% | 2,489 | +66.379% |
| 2026-07-02 | 17.47 | 17.88 | 17.47 | 17.54 | +0.921% | 3,295 | +64.766% |
| 2026-07-01 | 17.25 | 17.38 | 17.25 | 17.38 | +0.579% | 1,194 | +66.283% |
| 2026-06-30 | 17.21 | 17.50 | 17.21 | 17.28 | +2.918% | 6,432 | +67.245% |
| 2026-06-29 | 16.88 | 17.00 | 16.61 | 16.79 | -0.533% | 3,157 | +72.126% |
| 2026-06-26 | 17.00 | 17.00 | 16.80 | 16.88 | -0.118% | 3,540 | +71.209% |
| 2026-06-25 | 16.92 | 17.49 | 16.90 | 16.90 | +0.059% | 3,566 | +71.006% |
| 2026-06-24 | 16.77 | 17.34 | 16.77 | 16.89 | -0.647% | 2,362 | +71.107% |
| 2026-06-23 | 16.67 | 17.20 | 16.67 | 17.00 | +1.130% | 953 | +70.000% |
| 2026-06-22 | 16.92 | 17.50 | 16.67 | 16.81 | +0.779% | 5,302 | +71.921% |
| 2026-06-18 | 17.99 | 17.99 | 16.67 | 16.68 | -0.950% | 8,218 | +73.261% |
| 2026-06-17 | 17.00 | 17.00 | 16.84 | 16.84 | -0.532% | 2,070 | +71.615% |
| 2026-06-16 | 17.00 | 17.45 | 16.69 | 16.93 | -0.294% | 8,969 | +70.703% |
| 2026-06-15 | 16.87 | 17.50 | 16.21 | 16.98 | +1.921% | 9,345 | +70.200% |
| 2026-06-12 | 16.54 | 17.05 | 16.54 | 16.66 | +0.726% | 3,682 | +73.469% |
| 2026-06-11 | 16.35 | 16.73 | 16.14 | 16.54 | +1.224% | 4,448 | +74.728% |
| 2026-06-10 | 17.71 | 17.86 | 16.14 | 16.34 | -6.629% | 21,490 | +76.867% |
| 2026-06-09 | 17.79 | 18.50 | 16.94 | 17.50 | -0.398% | 8,891 | +65.143% |
| 2026-06-08 | 17.55 | 17.93 | 17.46 | 17.57 | -0.847% | 6,334 | +64.485% |
| 2026-06-05 | 17.70 | 18.50 | 17.46 | 17.72 | -1.171% | 7,641 | +63.093% |
| 2026-06-04 | 17.16 | 18.50 | 17.16 | 17.93 | +5.471% | 18,266 | +61.182% |
| 2026-06-03 | 15.39 | 17.75 | 15.39 | 17.00 | +10.390% | 73,289 | +70.000% |
| 2026-06-02 | 15.35 | 15.95 | 15.35 | 15.40 | -0.388% | 4,449 | +87.662% |
| 2026-06-01 | 16.00 | 16.25 | 15.26 | 15.46 | -1.088% | 12,395 | +86.934% |
| 2026-05-29 | 16.00 | 16.00 | 15.60 | 15.63 | -1.139% | 7,844 | +84.901% |
| 2026-05-28 | 16.41 | 16.41 | 15.71 | 15.81 | -1.923% | 7,583 | +82.796% |
| 2026-05-27 | 16.25 | 16.55 | 16.12 | 16.12 | -1.707% | 8,827 | +79.280% |
| 2026-05-26 | 16.63 | 16.95 | 16.30 | 16.40 | -1.264% | 9,242 | +76.220% |
| 2026-05-22 | 16.49 | 17.00 | 16.31 | 16.61 | +0.667% | 9,176 | +73.992% |
| 2026-05-21 | 15.89 | 16.67 | 15.61 | 16.50 | +4.167% | 15,564 | +75.152% |
| 2026-05-20 | 16.73 | 16.73 | 15.60 | 15.84 | -2.252% | 22,777 | +82.449% |
| 2026-05-19 | 16.25 | 17.00 | 15.94 | 16.20 | -0.092% | 3,928 | +78.340% |
| 2026-05-18 | 16.15 | 16.56 | 15.93 | 16.22 | +1.059% | 4,899 | +78.175% |
| 2026-05-15 | 15.66 | 16.05 | 15.64 | 16.05 | +2.360% | 6,406 | +80.062% |
| 2026-05-14 | 14.81 | 17.00 | 14.81 | 15.68 | -0.444% | 11,766 | +84.311% |
| 2026-05-13 | 15.99 | 16.55 | 15.75 | 15.75 | +4.305% | 5,189 | +83.492% |
| 2026-05-12 | 15.81 | 15.81 | 14.50 | 15.10 | -5.566% | 31,036 | +91.391% |
| 2026-05-11 | 17.50 | 17.50 | 15.60 | 15.99 | -4.537% | 16,764 | +80.738% |
| 2026-05-08 | 17.03 | 17.47 | 16.75 | 16.75 | -3.123% | 2,524 | +72.537% |
| 2026-05-07 | 17.48 | 17.50 | 16.75 | 17.29 | +1.706% | 3,429 | +67.149% |
| 2026-05-06 | 17.52 | 17.65 | 17.00 | 17.00 | -1.449% | 3,524 | +70.000% |
| 2026-05-05 | 17.56 | 17.95 | 17.25 | 17.25 | -0.231% | 3,136 | +67.536% |
| 2026-05-04 | 17.56 | 17.95 | 17.00 | 17.29 | -1.200% | 3,871 | +67.149% |
| 2026-05-01 | 17.95 | 18.44 | 17.50 | 17.50 | +0.287% | 10,710 | +65.143% |
| 2026-04-30 | 17.17 | 17.95 | 17.17 | 17.45 | +0.925% | 4,364 | +65.616% |
| 2026-04-29 | 17.41 | 17.92 | 17.27 | 17.29 | +1.706% | 6,121 | +67.149% |
| 2026-04-28 | 17.26 | 17.51 | 17.00 | 17.00 | -0.352% | 3,700 | +70.000% |
| 2026-04-27 | 16.94 | 17.74 | 16.94 | 17.06 | +0.353% | 10,168 | +69.402% |
| 2026-04-24 | 16.67 | 17.03 | 16.63 | 17.00 | +1.311% | 4,884 | +70.000% |
| 2026-04-23 | 16.05 | 17.47 | 16.05 | 16.78 | -0.533% | 2,592 | +72.229% |
| 2026-04-22 | 17.27 | 17.27 | 16.87 | 16.87 | -2.033% | 2,014 | +71.310% |
| 2026-04-21 | 17.41 | 17.45 | 17.22 | 17.22 | -0.405% | 661 | +67.828% |
| 2026-04-20 | 17.00 | 17.50 | 17.00 | 17.29 | +0.582% | 7,137 | +67.149% |
| 2026-04-17 | 16.70 | 17.20 | 16.70 | 17.19 | -0.348% | 2,589 | +68.121% |
| 2026-04-16 | 16.04 | 17.63 | 16.04 | 17.25 | +5.699% | 8,768 | +67.536% |
| 2026-04-15 | 16.23 | 16.37 | 16.03 | 16.32 | +2.000% | 5,908 | +77.083% |
| 2026-04-14 | 16.01 | 16.37 | 16.00 | 16.00 | -0.867% | 1,303 | +80.625% |
| 2026-04-13 | 16.25 | 16.25 | 16.01 | 16.14 | -0.001% | 596 | +79.058% |
| 2026-04-10 | 16.29 | 16.29 | 16.14 | 16.14 | -0.554% | 1,067 | +79.057% |
| 2026-04-09 | 17.91 | 17.91 | 15.91 | 16.23 | -4.529% | 10,980 | +78.065% |
| 2026-04-08 | 17.16 | 17.95 | 15.80 | 17.00 | -0.059% | 8,119 | +70.000% |
| 2026-04-07 | 16.33 | 18.78 | 16.33 | 17.01 | +5.130% | 32,473 | +69.900% |
| 2026-04-06 | 16.20 | 17.48 | 16.13 | 16.18 | -0.154% | 4,401 | +78.616% |
| 2026-04-02 | 15.74 | 16.41 | 15.68 | 16.20 | +1.662% | 10,590 | +78.341% |
| 2026-03-31 | 15.83 | 16.50 | 15.23 | 15.94 | +1.206% | 5,091 | +81.305% |
| 2026-03-30 | 15.48 | 16.26 | 15.48 | 15.75 | +0.832% | 13,844 | +83.492% |
| 2026-03-27 | 15.62 | 15.62 | 15.62 | 15.62 | 0.000% | 716 | +85.019% |
| 2026-03-26 | 15.81 | 16.20 | 15.54 | 15.62 | +1.363% | 2,865 | +85.019% |
| 2026-03-25 | 15.73 | 15.73 | 15.19 | 15.41 | -0.709% | 3,950 | +87.541% |
| 2026-03-24 | 15.88 | 17.00 | 15.52 | 15.52 | -3.722% | 16,217 | +86.211% |
| 2026-03-23 | 14.94 | 16.32 | 14.94 | 16.12 | +9.214% | 16,681 | +79.280% |
| 2026-03-20 | 13.78 | 14.76 | 13.78 | 14.76 | +7.112% | 24,022 | +95.799% |
| 2026-03-19 | 13.50 | 14.56 | 13.50 | 13.78 | +2.683% | 6,177 | +109.724% |
| 2026-03-18 | 13.66 | 13.99 | 13.42 | 13.42 | -2.612% | 2,171 | +115.350% |
| 2026-03-17 | 13.31 | 13.79 | 13.31 | 13.78 | +3.648% | 5,194 | +109.724% |
| 2026-03-16 | 15.34 | 15.68 | 12.47 | 13.29 | -15.372% | 22,489 | +117.375% |
| 2026-03-13 | 15.46 | 16.10 | 15.22 | 15.71 | +8.158% | 18,405 | +83.959% |
| 2026-03-12 | 14.33 | 14.79 | 14.33 | 14.53 | +0.103% | 3,797 | +98.967% |
| 2026-03-11 | 14.65 | 14.65 | 14.48 | 14.51 | -1.959% | 1,759 | +99.173% |
| 2026-03-10 | 14.80 | 14.80 | 14.80 | 14.80 | +2.778% | 3 | +95.270% |
| 2026-03-09 | 14.57 | 14.66 | 14.01 | 14.40 | -2.439% | 7,552 | +100.694% |
| 2026-03-06 | 14.01 | 14.76 | 14.01 | 14.76 | +2.571% | 9,668 | +95.799% |
| 2026-03-05 | 14.27 | 14.40 | 14.16 | 14.39 | -0.069% | 3,244 | +100.834% |
| 2026-03-04 | 14.40 | 14.40 | 14.40 | 14.40 | +1.596% | 1,125 | +100.694% |
| 2026-03-03 | 14.17 | 14.49 | 14.17 | 14.17 | -1.571% | 679 | +103.897% |
| 2026-03-02 | 14.46 | 14.53 | 14.40 | 14.40 | -3.030% | 1,297 | +100.694% |
| 2026-02-27 | 14.75 | 14.85 | 14.75 | 14.85 | +1.012% | 18 | +94.613% |
| 2026-02-26 | 14.51 | 14.72 | 14.51 | 14.70 | -0.128% | 1,175 | +96.583% |
| 2026-02-25 | 14.38 | 14.91 | 14.38 | 14.72 | -0.068% | 5,653 | +96.332% |
| 2026-02-24 | 14.02 | 14.99 | 14.02 | 14.73 | +6.431% | 13,315 | +96.198% |
| 2026-02-23 | 14.01 | 14.40 | 13.84 | 13.84 | -1.213% | 6,514 | +108.815% |
| 2026-02-20 | 14.48 | 14.55 | 14.01 | 14.01 | +0.071% | 3,917 | +106.281% |
| 2026-02-19 | 15.00 | 15.00 | 14.00 | 14.00 | -0.920% | 4,600 | +106.429% |
| 2026-02-18 | 14.39 | 14.39 | 14.03 | 14.13 | -0.528% | 2,090 | +104.529% |
| 2026-02-17 | 14.02 | 15.16 | 14.02 | 14.21 | -0.035% | 4,130 | +103.449% |
| 2026-02-13 | 14.15 | 14.28 | 14.15 | 14.21 | -2.000% | 945 | +103.378% |
| 2026-02-11 | 14.60 | 14.98 | 14.50 | 14.50 | 0.000% | 1,180 | +99.310% |
| 2026-02-10 | 14.25 | 14.60 | 14.25 | 14.50 | +1.470% | 1,622 | +99.310% |
| 2026-02-09 | 14.76 | 14.76 | 14.29 | 14.29 | -1.244% | 1,962 | +102.239% |
| 2026-02-06 | 14.36 | 14.48 | 14.21 | 14.47 | +1.146% | 3,802 | +99.724% |
| 2026-02-05 | 14.08 | 14.35 | 14.08 | 14.31 | +1.533% | 1,921 | +102.013% |
| 2026-02-04 | 14.16 | 14.28 | 14.02 | 14.09 | -1.812% | 2,086 | +105.110% |
| 2026-02-03 | 14.43 | 14.43 | 14.29 | 14.35 | +0.070% | 2,674 | +101.394% |
| 2026-02-02 | 14.70 | 14.70 | 14.15 | 14.34 | -0.624% | 7,275 | +101.534% |
| 2026-01-30 | 14.54 | 14.73 | 14.27 | 14.43 | -2.500% | 3,699 | +100.277% |
| 2026-01-29 | 14.37 | 14.80 | 13.91 | 14.80 | +3.641% | 8,813 | +95.270% |
| 2026-01-28 | 14.65 | 14.65 | 14.19 | 14.28 | +1.277% | 5,964 | +102.381% |
| 2026-01-27 | 14.16 | 14.47 | 14.00 | 14.10 | +0.714% | 3,068 | +104.965% |
| 2026-01-26 | 13.74 | 14.26 | 13.74 | 14.00 | +1.047% | 8,711 | +106.429% |
| 2026-01-23 | 14.00 | 14.00 | 13.36 | 13.86 | +0.399% | 8,571 | +108.589% |
| 2026-01-22 | 13.79 | 14.19 | 13.79 | 13.80 | +0.073% | 1,456 | +109.420% |
| 2026-01-21 | 13.67 | 13.87 | 13.66 | 13.79 | +1.472% | 3,424 | +109.572% |
| 2026-01-20 | 13.86 | 14.22 | 13.59 | 13.59 | -5.230% | 5,723 | +112.656% |
| 2026-01-16 | 14.68 | 14.68 | 14.32 | 14.34 | -2.977% | 2,397 | +101.534% |
| 2026-01-15 | 14.34 | 14.91 | 14.08 | 14.78 | +3.212% | 6,497 | +95.535% |
| 2026-01-14 | 14.47 | 14.86 | 14.23 | 14.32 | -1.918% | 1,863 | +101.816% |
| 2026-01-13 | 14.06 | 15.01 | 14.06 | 14.60 | +2.745% | 4,330 | +97.945% |
| 2026-01-12 | 14.20 | 14.60 | 13.94 | 14.21 | +0.070% | 16,616 | +103.378% |
| 2026-01-09 | 13.86 | 14.52 | 13.53 | 14.20 | +2.085% | 11,160 | +103.521% |
| 2026-01-08 | 14.03 | 14.47 | 13.83 | 13.91 | -1.487% | 15,375 | +107.764% |
| 2026-01-07 | 13.99 | 14.45 | 13.99 | 14.12 | +0.498% | 1,600 | +104.674% |
| 2026-01-06 | 14.25 | 14.89 | 14.05 | 14.05 | -2.498% | 6,490 | +105.694% |
| 2026-01-05 | 14.63 | 15.02 | 14.06 | 14.41 | +1.265% | 30,823 | +100.555% |
| 2026-01-02 | 14.13 | 14.39 | 13.97 | 14.23 | +0.708% | 11,052 | +103.092% |
| 2025-12-31 | 14.00 | 14.44 | 13.61 | 14.13 | +1.582% | 41,153 | +104.529% |
| 2025-12-30 | 13.80 | 14.58 | 13.59 | 13.91 | +0.797% | 97,845 | +107.764% |
| 2025-12-29 | 13.59 | 14.16 | 13.40 | 13.80 | +1.996% | 13,772 | +109.420% |
| 2025-12-26 | 14.22 | 14.55 | 13.26 | 13.53 | -5.649% | 184,941 | +113.599% |
| 2025-12-24 | 13.19 | 14.37 | 13.19 | 14.34 | +8.226% | 60,423 | +101.534% |
| 2025-12-23 | 13.62 | 13.62 | 13.22 | 13.25 | -2.142% | 4,565 | +118.113% |
| 2025-12-22 | 14.27 | 14.27 | 13.50 | 13.54 | -5.841% | 31,411 | +113.442% |
| 2025-12-19 | 14.61 | 15.19 | 14.13 | 14.38 | -2.640% | 26,302 | +100.974% |
| 2025-12-18 | 14.99 | 14.99 | 14.70 | 14.77 | -0.939% | 5,803 | +95.667% |
| 2025-12-17 | 15.07 | 15.72 | 14.50 | 14.91 | -1.519% | 65,637 | +93.830% |
| 2025-12-16 | 14.98 | 15.25 | 14.57 | 15.14 | -0.132% | 7,867 | +90.885% |
| 2025-12-15 | 14.96 | 15.82 | 14.75 | 15.16 | +0.664% | 52,568 | +90.633% |
| 2025-12-12 | 15.69 | 16.14 | 14.63 | 15.06 | -4.684% | 16,223 | +91.899% |
| 2025-12-11 | 15.35 | 16.15 | 15.29 | 15.80 | +2.332% | 7,147 | +82.911% |
| 2025-12-10 | 16.01 | 16.19 | 15.41 | 15.44 | -2.648% | 24,978 | +87.176% |
| 2025-12-09 | 15.11 | 16.02 | 15.11 | 15.86 | +3.592% | 4,789 | +82.219% |
| 2025-12-08 | 14.50 | 15.66 | 14.50 | 15.31 | +4.863% | 11,101 | +88.766% |
| 2025-12-05 | 14.50 | 15.96 | 14.50 | 14.60 | -2.667% | 101,402 | +97.945% |
| 2025-12-04 | 14.76 | 15.00 | 14.75 | 15.00 | -1.055% | 2,136 | +92.667% |
| 2025-12-03 | 14.61 | 15.56 | 14.58 | 15.16 | -2.257% | 13,288 | +90.633% |
| 2025-12-02 | 14.84 | 15.67 | 14.84 | 15.51 | +2.342% | 6,980 | +86.331% |
| 2025-12-01 | 14.29 | 15.15 | 14.29 | 15.15 | +4.553% | 20,918 | +90.696% |
| 2025-11-28 | 14.36 | 14.57 | 14.36 | 14.49 | +2.077% | 2,014 | +99.379% |
| 2025-11-26 | 14.24 | 14.82 | 14.14 | 14.20 | -2.069% | 11,876 | +103.521% |
| 2025-11-25 | 14.40 | 14.62 | 14.14 | 14.50 | -0.206% | 5,172 | +99.310% |
| 2025-11-24 | 14.66 | 15.03 | 14.53 | 14.53 | -1.625% | 2,881 | +98.899% |
| 2025-11-21 | 14.83 | 15.02 | 14.77 | 14.77 | -1.138% | 2,206 | +95.667% |
| 2025-11-20 | 15.48 | 16.02 | 14.73 | 14.94 | -3.426% | 13,799 | +93.440% |
| 2025-11-19 | 15.28 | 16.18 | 15.28 | 15.47 | +0.782% | 2,730 | +86.813% |
| 2025-11-18 | 15.11 | 16.33 | 15.11 | 15.35 | +0.524% | 11,435 | +88.274% |
| 2025-11-17 | 15.57 | 15.96 | 15.27 | 15.27 | -4.023% | 17,881 | +89.260% |
| 2025-11-14 | 15.69 | 16.20 | 15.69 | 15.91 | +0.063% | 5,851 | +81.647% |
| 2025-11-13 | 16.51 | 16.88 | 15.89 | 15.90 | -5.075% | 19,935 | +81.761% |
| 2025-11-12 | 16.36 | 17.20 | 16.36 | 16.75 | +2.761% | 9,201 | +72.537% |
| 2025-11-11 | 16.00 | 16.60 | 16.00 | 16.30 | -0.912% | 4,681 | +77.301% |
| 2025-11-10 | 16.20 | 16.45 | 15.97 | 16.45 | +3.854% | 2,797 | +75.684% |
| 2025-11-07 | 15.85 | 16.28 | 15.35 | 15.84 | -0.129% | 11,559 | +82.454% |
| 2025-11-06 | 15.93 | 16.85 | 15.74 | 15.86 | -1.491% | 24,382 | +82.219% |
| 2025-11-05 | 16.18 | 16.42 | 15.96 | 16.10 | -1.949% | 10,922 | +79.503% |
| 2025-11-04 | 16.27 | 16.51 | 15.80 | 16.42 | +0.922% | 6,529 | +76.005% |
| 2025-11-03 | 15.33 | 16.95 | 15.33 | 16.27 | +4.968% | 16,126 | +77.628% |
| 2025-10-31 | 15.69 | 15.69 | 15.50 | 15.50 | -1.274% | 1,808 | +86.452% |
| 2025-10-30 | 15.59 | 16.07 | 15.58 | 15.70 | +0.448% | 3,836 | +84.076% |
| 2025-10-29 | 16.75 | 16.81 | 15.63 | 15.63 | -6.687% | 25,057 | +84.901% |
| 2025-10-28 | 15.29 | 16.95 | 15.29 | 16.75 | +9.836% | 33,641 | +72.537% |
| 2025-10-27 | 13.90 | 16.34 | 13.90 | 15.25 | +15.181% | 175,075 | +89.508% |
| 2025-10-24 | 12.69 | 13.62 | 12.34 | 13.24 | +4.664% | 24,028 | +118.278% |
| 2025-10-23 | 12.89 | 12.90 | 12.52 | 12.65 | -2.767% | 16,029 | +128.458% |
| 2025-10-22 | 13.00 | 13.10 | 12.96 | 13.01 | -0.763% | 2,986 | +122.137% |
| 2025-10-21 | 13.60 | 13.60 | 12.94 | 13.11 | -4.307% | 10,464 | +120.442% |
| 2025-10-20 | 13.85 | 13.90 | 13.67 | 13.70 | -1.792% | 12,257 | +110.949% |
| 2025-10-17 | 14.48 | 14.48 | 13.95 | 13.95 | -5.616% | 7,517 | +107.168% |
| 2025-10-16 | 14.38 | 14.78 | 14.38 | 14.78 | +2.426% | 5,741 | +95.535% |
| 2025-10-15 | 14.53 | 14.60 | 14.43 | 14.43 | -0.825% | 5,546 | +100.277% |
| 2025-10-14 | 14.47 | 14.71 | 14.45 | 14.55 | +0.483% | 2,510 | +98.625% |
| 2025-10-13 | 15.21 | 15.21 | 14.48 | 14.48 | -2.360% | 8,803 | +99.586% |
| 2025-10-10 | 15.09 | 15.29 | 14.70 | 14.83 | -1.690% | 7,677 | +94.875% |
| 2025-10-09 | 14.99 | 15.38 | 14.99 | 15.09 | +0.100% | 2,847 | +91.581% |
| 2025-10-08 | 15.53 | 15.60 | 14.81 | 15.07 | -0.528% | 12,032 | +91.772% |
| 2025-10-07 | 15.31 | 15.73 | 14.93 | 15.15 | -2.635% | 16,046 | +90.759% |
| 2025-10-06 | 15.55 | 16.10 | 15.31 | 15.56 | -0.575% | 7,454 | +85.733% |
| 2025-10-03 | 15.61 | 16.86 | 15.35 | 15.65 | -3.096% | 13,743 | +84.665% |
| 2025-10-02 | 15.86 | 16.85 | 15.35 | 16.15 | +1.893% | 15,398 | +78.947% |
| 2025-10-01 | 16.40 | 16.82 | 15.68 | 15.85 | -4.403% | 24,424 | +82.334% |
| 2025-09-30 | 17.13 | 17.13 | 16.20 | 16.58 | -0.420% | 11,321 | +74.306% |
| 2025-09-29 | 16.80 | 16.91 | 16.56 | 16.65 | -2.346% | 3,505 | +73.574% |
| 2025-09-26 | 16.74 | 17.64 | 16.74 | 17.05 | +0.412% | 4,192 | +69.501% |
| 2025-09-25 | 17.05 | 17.34 | 16.94 | 16.98 | -2.133% | 8,213 | +70.200% |
| 2025-09-24 | 17.35 | 17.73 | 17.20 | 17.35 | +1.166% | 4,547 | +66.571% |
| 2025-09-23 | 18.00 | 18.40 | 17.15 | 17.15 | -4.457% | 6,482 | +68.513% |
| 2025-09-22 | 17.34 | 18.25 | 17.34 | 17.95 | +2.571% | 24,563 | +61.003% |
| 2025-09-19 | 17.51 | 18.44 | 17.25 | 17.50 | 0.000% | 18,063 | +65.143% |
| 2025-09-18 | 17.51 | 17.99 | 16.94 | 17.50 | 0.000% | 9,286 | +65.143% |
| 2025-09-17 | 18.22 | 18.49 | 17.50 | 17.50 | -3.315% | 4,249 | +65.143% |
| 2025-09-16 | 18.10 | 18.60 | 18.10 | 18.10 | -1.630% | 6,372 | +59.669% |
| 2025-09-15 | 18.08 | 18.91 | 18.08 | 18.40 | +1.099% | 6,072 | +57.065% |
| 2025-09-12 | 18.17 | 19.62 | 17.57 | 18.20 | +0.442% | 16,729 | +58.791% |
| 2025-09-11 | 18.81 | 18.92 | 17.85 | 18.12 | -3.257% | 8,689 | +59.492% |
| 2025-09-10 | 18.92 | 19.36 | 18.44 | 18.73 | -2.651% | 5,654 | +54.298% |
| 2025-09-09 | 19.75 | 19.75 | 19.10 | 19.24 | -1.283% | 1,930 | +50.208% |
| 2025-09-08 | 18.93 | 19.85 | 18.93 | 19.49 | +1.352% | 2,921 | +48.281% |
| 2025-09-05 | 19.49 | 19.49 | 19.03 | 19.23 | -0.104% | 11,684 | +50.286% |
| 2025-09-04 | 18.02 | 19.85 | 18.02 | 19.25 | +2.776% | 17,542 | +50.130% |
| 2025-09-03 | 18.81 | 18.81 | 18.30 | 18.73 | -0.107% | 6,203 | +54.298% |
| 2025-09-02 | 18.98 | 19.34 | 18.75 | 18.75 | -2.598% | 4,951 | +54.133% |
| 2025-08-29 | 19.65 | 19.65 | 19.23 | 19.25 | -0.619% | 3,243 | +50.129% |
| 2025-08-28 | 19.44 | 19.53 | 19.31 | 19.37 | -0.462% | 9,085 | +49.200% |
| 2025-08-27 | 19.50 | 19.68 | 19.15 | 19.46 | -0.815% | 10,543 | +48.510% |
| 2025-08-26 | 19.07 | 19.79 | 19.00 | 19.62 | +3.263% | 9,821 | +47.299% |
| 2025-08-25 | 18.78 | 19.48 | 18.78 | 19.00 | +1.171% | 5,840 | +52.105% |
| 2025-08-22 | 19.08 | 19.35 | 18.63 | 18.78 | +2.791% | 11,378 | +53.887% |
| 2025-08-21 | 18.61 | 19.13 | 18.00 | 18.27 | -3.205% | 10,176 | +58.183% |
| 2025-08-20 | 18.67 | 18.88 | 18.67 | 18.88 | +1.917% | 1,130 | +53.113% |
| 2025-08-19 | 18.81 | 19.17 | 18.52 | 18.52 | -2.321% | 5,304 | +56.048% |
| 2025-08-18 | 18.95 | 19.65 | 18.41 | 18.96 | -1.506% | 13,469 | +52.426% |
| 2025-08-15 | 18.00 | 19.80 | 18.00 | 19.25 | +6.767% | 7,182 | +50.130% |
| 2025-08-14 | 19.16 | 19.44 | 17.80 | 18.03 | -6.966% | 14,074 | +60.288% |
| 2025-08-13 | 17.00 | 19.99 | 17.00 | 19.38 | +18.460% | 21,818 | +49.123% |
| 2025-08-12 | 16.83 | 16.87 | 15.50 | 16.36 | -1.446% | 10,500 | +76.650% |
| 2025-08-11 | 16.48 | 17.18 | 16.48 | 16.60 | -1.073% | 2,272 | +74.096% |
| 2025-08-08 | 16.86 | 16.86 | 16.21 | 16.78 | +2.505% | 1,140 | +72.229% |
| 2025-08-07 | 16.80 | 17.25 | 16.37 | 16.37 | -2.646% | 2,741 | +76.542% |
| 2025-08-06 | 17.00 | 17.00 | 16.82 | 16.82 | -2.352% | 805 | +71.870% |
| 2025-08-05 | 17.32 | 17.32 | 16.60 | 17.22 | +1.473% | 3,632 | +67.828% |
| 2025-08-04 | 16.20 | 17.35 | 16.20 | 16.97 | -2.134% | 3,254 | +70.301% |
| 2025-08-01 | 16.20 | 17.63 | 16.20 | 17.34 | +5.539% | 8,625 | +66.667% |
| 2025-07-31 | 17.15 | 17.61 | 16.43 | 16.43 | -6.754% | 6,901 | +75.898% |
| 2025-07-30 | 17.28 | 17.62 | 17.00 | 17.62 | +0.686% | 3,668 | +64.018% |
| 2025-07-29 | 17.65 | 17.65 | 17.50 | 17.50 | +0.057% | 1,200 | +65.143% |
| 2025-07-28 | 17.91 | 17.91 | 17.28 | 17.49 | +1.011% | 6,075 | +65.237% |
| 2025-07-25 | 16.85 | 17.94 | 16.85 | 17.32 | +3.065% | 3,623 | +66.907% |
| 2025-07-24 | 16.82 | 17.28 | 16.80 | 16.80 | -1.754% | 5,931 | +72.024% |
| 2025-07-23 | 17.11 | 17.60 | 16.70 | 17.10 | +2.641% | 15,670 | +69.006% |
| 2025-07-22 | 17.01 | 17.17 | 16.66 | 16.66 | -3.140% | 5,685 | +73.469% |
| 2025-07-21 | 17.09 | 17.54 | 17.09 | 17.20 | -0.982% | 2,013 | +68.023% |
| 2025-07-18 | 17.34 | 18.11 | 17.11 | 17.37 | -2.413% | 4,559 | +66.374% |
| 2025-07-17 | 17.47 | 18.88 | 17.47 | 17.80 | +0.964% | 9,871 | +62.360% |
| 2025-07-16 | 17.52 | 18.13 | 17.30 | 17.63 | -0.113% | 2,923 | +63.925% |
| 2025-07-15 | 17.58 | 17.75 | 17.11 | 17.65 | -2.108% | 4,888 | +63.739% |
| 2025-07-14 | 18.37 | 18.37 | 17.95 | 18.03 | +0.334% | 4,567 | +60.288% |
| 2025-07-11 | 18.55 | 18.62 | 17.93 | 17.97 | -1.696% | 4,113 | +60.824% |
| 2025-07-10 | 18.26 | 18.48 | 17.97 | 18.28 | -0.273% | 6,243 | +58.096% |
| 2025-07-09 | 18.92 | 18.92 | 18.33 | 18.33 | -1.346% | 2,826 | +57.665% |
| 2025-07-08 | 19.24 | 19.24 | 18.58 | 18.58 | -0.375% | 3,685 | +55.544% |
| 2025-07-07 | 19.02 | 19.28 | 18.20 | 18.65 | -1.218% | 9,623 | +54.960% |
| 2025-07-03 | 18.97 | 19.23 | 18.41 | 18.88 | +0.159% | 2,763 | +53.072% |
| 2025-07-02 | 18.72 | 20.01 | 18.72 | 18.85 | +0.748% | 4,576 | +53.316% |
| 2025-07-01 | 18.24 | 19.70 | 18.24 | 18.71 | +2.802% | 8,816 | +54.463% |
| 2025-06-30 | 18.13 | 18.49 | 17.66 | 18.20 | +1.055% | 19,158 | +58.791% |
| 2025-06-27 | 17.77 | 18.20 | 17.75 | 18.01 | +0.334% | 12,614 | +60.466% |
| 2025-06-26 | 18.08 | 18.20 | 17.49 | 17.95 | +0.560% | 6,747 | +61.003% |
| 2025-06-25 | 18.40 | 19.24 | 17.50 | 17.85 | -2.831% | 59,846 | +61.905% |
| 2025-06-24 | 19.75 | 20.27 | 18.00 | 18.37 | -6.893% | 76,771 | +57.322% |
| 2025-06-23 | 20.16 | 21.33 | 19.61 | 19.73 | +0.152% | 8,892 | +46.477% |
| 2025-06-20 | 20.38 | 20.38 | 19.18 | 19.70 | -2.475% | 4,757 | +46.701% |
| 2025-06-18 | 20.36 | 20.60 | 19.77 | 20.20 | -0.296% | 10,859 | +43.069% |
| 2025-06-17 | 20.20 | 20.98 | 19.98 | 20.26 | +0.496% | 14,771 | +42.646% |
| 2025-06-16 | 20.10 | 20.68 | 19.81 | 20.16 | +0.850% | 8,308 | +43.353% |
| 2025-06-13 | 19.96 | 20.79 | 19.53 | 19.99 | +1.164% | 17,527 | +44.572% |
| 2025-06-12 | 19.95 | 20.05 | 19.00 | 19.76 | +1.437% | 13,335 | +46.255% |
| 2025-06-11 | 19.22 | 19.96 | 18.73 | 19.48 | +3.562% | 8,113 | +48.357% |
| 2025-06-10 | 18.49 | 19.38 | 18.32 | 18.81 | +2.339% | 4,339 | +53.642% |
| 2025-06-09 | 18.73 | 18.89 | 18.13 | 18.38 | -1.553% | 11,905 | +57.236% |
| 2025-06-06 | 19.27 | 20.12 | 18.66 | 18.67 | -1.995% | 14,904 | +54.794% |
| 2025-06-05 | 19.83 | 20.75 | 19.02 | 19.05 | -1.703% | 49,812 | +51.706% |
| 2025-06-04 | 19.50 | 19.50 | 18.82 | 19.38 | +1.519% | 8,935 | +49.123% |
| 2025-06-03 | 19.15 | 19.49 | 18.82 | 19.09 | +0.157% | 20,105 | +51.388% |
| 2025-06-02 | 18.01 | 19.06 | 16.49 | 19.06 | +5.304% | 28,811 | +51.626% |
| 2025-05-30 | 18.40 | 19.25 | 18.10 | 18.10 | -0.221% | 9,853 | +59.669% |
| 2025-05-29 | 18.65 | 18.75 | 18.00 | 18.14 | -2.682% | 13,216 | +59.316% |
| 2025-05-28 | 18.64 | 19.80 | 18.64 | 18.64 | -1.532% | 9,061 | +55.043% |
| 2025-05-27 | 20.09 | 20.22 | 18.80 | 18.93 | -4.683% | 22,879 | +52.668% |
| 2025-05-23 | 20.84 | 22.00 | 19.58 | 19.86 | -7.283% | 8,422 | +45.519% |
| 2025-05-22 | 18.41 | 22.00 | 18.41 | 21.42 | +14.668% | 70,659 | +34.921% |
| 2025-05-21 | 20.80 | 20.80 | 18.08 | 18.68 | -10.494% | 11,751 | +54.711% |
| 2025-05-20 | 20.73 | 21.20 | 20.50 | 20.87 | -0.096% | 5,243 | +38.476% |
| 2025-05-19 | 20.83 | 21.25 | 20.50 | 20.89 | -1.694% | 21,311 | +38.344% |
| 2025-05-16 | 21.84 | 22.53 | 21.25 | 21.25 | -2.701% | 9,644 | +36.000% |
| 2025-05-15 | 21.79 | 23.30 | 21.68 | 21.84 | +2.295% | 11,275 | +32.326% |
| 2025-05-14 | 22.09 | 22.14 | 21.35 | 21.35 | -3.218% | 15,059 | +35.363% |
| 2025-05-13 | 20.81 | 24.25 | 20.81 | 22.06 | +4.106% | 41,170 | +31.006% |
| 2025-05-12 | 20.67 | 21.44 | 20.67 | 21.19 | +2.516% | 21,537 | +36.385% |
| 2025-05-09 | 20.62 | 21.25 | 20.00 | 20.67 | +3.298% | 9,104 | +39.816% |
| 2025-05-08 | 21.65 | 22.00 | 20.00 | 20.01 | -6.276% | 22,243 | +44.428% |
| 2025-05-07 | 20.80 | 21.99 | 20.80 | 21.35 | +0.946% | 8,356 | +35.363% |
| 2025-05-06 | 21.15 | 21.75 | 20.91 | 21.15 | -1.076% | 4,560 | +36.643% |
| 2025-05-05 | 20.58 | 21.53 | 20.28 | 21.38 | +3.285% | 15,358 | +35.173% |
| 2025-05-02 | 20.97 | 21.80 | 20.37 | 20.70 | -0.048% | 15,850 | +39.614% |
| 2025-05-01 | 20.19 | 21.45 | 19.78 | 20.71 | +0.926% | 9,298 | +39.546% |
| 2025-04-30 | 21.63 | 21.69 | 20.24 | 20.52 | -6.727% | 16,739 | +40.838% |
| 2025-04-29 | 21.45 | 22.71 | 21.43 | 22.00 | +1.994% | 9,630 | +31.364% |
| 2025-04-28 | 22.23 | 22.47 | 21.37 | 21.57 | -3.403% | 8,886 | +33.982% |
| 2025-04-25 | 21.92 | 23.00 | 21.92 | 22.33 | +1.224% | 9,316 | +29.422% |
| 2025-04-24 | 22.22 | 22.55 | 21.19 | 22.06 | -1.298% | 27,014 | +31.006% |
| 2025-04-23 | 20.70 | 23.19 | 20.70 | 22.35 | +9.990% | 16,345 | +29.306% |
| 2025-04-22 | 24.20 | 24.20 | 19.78 | 20.32 | -15.157% | 43,934 | +42.224% |
| 2025-04-21 | 23.61 | 23.99 | 23.23 | 23.95 | +2.394% | 17,183 | +20.668% |
| 2025-04-17 | 22.41 | 23.94 | 22.41 | 23.39 | +4.326% | 21,507 | +23.557% |
| 2025-04-16 | 23.80 | 23.81 | 21.01 | 22.42 | -6.388% | 48,951 | +28.903% |
| 2025-04-15 | 23.54 | 24.00 | 23.25 | 23.95 | +3.680% | 39,537 | +20.668% |
| 2025-04-14 | 21.50 | 23.50 | 21.33 | 23.10 | +6.697% | 46,003 | +25.108% |
| 2025-04-11 | 20.48 | 21.84 | 20.33 | 21.65 | +4.337% | 64,886 | +33.487% |
| 2025-04-10 | 19.72 | 21.05 | 19.50 | 20.75 | 0.000% | 47,547 | +39.277% |