TS
Tenaris S. A.
stockNYSEADR
At CloseOct 16, 2026 3:59:52 PM EDT
59.37USD+3.703%(+2.12)1,158,934
Pre-marketOct 16, 2026 9:28:30 AM EDT
58.44USD+2.079%(+1.19)
TS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 58.47 | 59.44 | 58.29 | 59.37 | +3.703% | 1,158,934 | 0.000% |
| 2026-10-15 | 57.53 | 57.80 | 56.93 | 57.25 | -1.582% | 1,144,113 | +3.703% |
| 2026-10-14 | 58.79 | 58.90 | 57.92 | 58.17 | -0.632% | 755,664 | +2.063% |
| 2026-10-13 | 58.50 | 58.82 | 58.16 | 58.54 | +0.844% | 802,094 | +1.418% |
| 2026-10-12 | 58.88 | 59.02 | 57.59 | 58.05 | +1.238% | 1,093,376 | +2.274% |
| 2026-10-09 | 57.20 | 57.85 | 57.00 | 57.34 | +1.325% | 1,051,271 | +3.540% |
| 2026-10-08 | 55.84 | 56.80 | 55.47 | 56.59 | +1.817% | 1,001,003 | +4.913% |
| 2026-10-07 | 56.94 | 57.10 | 55.38 | 55.58 | -2.268% | 956,435 | +6.819% |
| 2026-10-06 | 57.20 | 57.31 | 55.96 | 56.87 | -2.720% | 2,037,463 | +4.396% |
| 2026-10-05 | 56.82 | 58.74 | 56.76 | 58.46 | +4.412% | 1,948,886 | +1.557% |
| 2026-10-02 | 55.28 | 56.05 | 55.16 | 55.99 | +0.611% | 984,455 | +6.037% |
| 2026-10-01 | 54.73 | 55.66 | 54.29 | 55.65 | +0.852% | 1,078,062 | +6.685% |
| 2026-09-30 | 54.96 | 55.74 | 54.82 | 55.18 | +0.236% | 1,661,887 | +7.593% |
| 2026-09-29 | 54.94 | 55.50 | 54.66 | 55.05 | -1.907% | 960,610 | +7.847% |
| 2026-09-28 | 56.30 | 56.59 | 55.91 | 56.12 | +1.172% | 1,232,233 | +5.791% |
| 2026-09-25 | 55.44 | 55.97 | 55.26 | 55.47 | -0.734% | 789,125 | +7.031% |
| 2026-09-24 | 56.71 | 57.05 | 55.82 | 55.88 | +0.197% | 1,485,027 | +6.246% |
| 2026-09-23 | 55.65 | 56.30 | 55.45 | 55.77 | +0.632% | 1,099,512 | +6.455% |
| 2026-09-22 | 55.07 | 56.28 | 54.77 | 55.42 | -0.983% | 826,027 | +7.127% |
| 2026-09-21 | 56.56 | 56.56 | 55.59 | 55.97 | -0.498% | 1,015,762 | +6.075% |
| 2026-09-18 | 56.10 | 56.29 | 55.54 | 56.25 | -0.478% | 1,523,132 | +5.547% |
| 2026-09-17 | 56.57 | 57.02 | 56.24 | 56.52 | +0.391% | 773,451 | +5.042% |
| 2026-09-16 | 57.30 | 57.59 | 55.82 | 56.30 | -0.600% | 1,029,009 | +5.453% |
| 2026-09-15 | 56.10 | 56.82 | 55.92 | 56.64 | +2.720% | 1,071,894 | +4.820% |
| 2026-09-14 | 56.73 | 56.75 | 54.56 | 55.14 | -3.921% | 1,624,912 | +7.671% |
| 2026-09-11 | 57.34 | 57.52 | 56.88 | 57.39 | +0.826% | 1,015,739 | +3.450% |
| 2026-09-10 | 57.84 | 57.84 | 56.44 | 56.92 | -1.163% | 604,444 | +4.304% |
| 2026-09-09 | 57.73 | 58.16 | 57.13 | 57.59 | +1.142% | 1,005,626 | +3.091% |
| 2026-09-08 | 56.91 | 57.98 | 56.87 | 56.94 | +0.868% | 1,444,618 | +4.268% |
| 2026-09-04 | 56.22 | 56.50 | 55.64 | 56.45 | +0.249% | 708,644 | +5.173% |
| 2026-09-03 | 56.55 | 56.74 | 55.99 | 56.31 | +0.589% | 835,729 | +5.434% |
| 2026-09-02 | 55.36 | 56.16 | 54.93 | 55.98 | -1.095% | 1,871,341 | +6.056% |
| 2026-09-01 | 56.20 | 56.86 | 55.71 | 56.60 | +1.307% | 1,151,910 | +4.894% |
| 2026-08-31 | 56.00 | 56.62 | 55.28 | 55.87 | +3.520% | 1,402,706 | +6.265% |
| 2026-08-28 | 54.40 | 54.57 | 53.75 | 53.97 | -0.626% | 681,244 | +10.006% |
| 2026-08-27 | 54.24 | 54.62 | 53.53 | 54.31 | +0.835% | 1,185,655 | +9.317% |
| 2026-08-26 | 54.21 | 54.45 | 53.73 | 53.86 | -1.355% | 1,040,936 | +10.230% |
| 2026-08-25 | 53.46 | 54.80 | 53.46 | 54.60 | +2.209% | 1,105,932 | +8.736% |
| 2026-08-24 | 53.00 | 53.58 | 52.33 | 53.42 | +1.443% | 1,711,144 | +11.138% |
| 2026-08-21 | 52.80 | 53.29 | 52.06 | 52.66 | -0.038% | 867,821 | +12.742% |
| 2026-08-20 | 52.94 | 54.16 | 52.56 | 52.68 | -0.772% | 2,764,032 | +12.699% |
| 2026-08-19 | 53.67 | 53.76 | 52.77 | 53.09 | +0.264% | 2,136,004 | +11.829% |
| 2026-08-18 | 53.55 | 53.55 | 52.85 | 52.95 | -0.917% | 1,538,276 | +12.125% |
| 2026-08-17 | 53.77 | 53.84 | 53.11 | 53.44 | -0.261% | 1,380,384 | +11.097% |
| 2026-08-14 | 52.57 | 53.88 | 52.48 | 53.58 | +1.824% | 1,780,174 | +10.806% |
| 2026-08-13 | 52.77 | 53.08 | 52.31 | 52.62 | -0.997% | 1,371,788 | +12.828% |
| 2026-08-12 | 53.29 | 53.72 | 53.00 | 53.15 | -0.543% | 1,486,345 | +11.703% |
| 2026-08-11 | 53.82 | 54.03 | 53.08 | 53.44 | -1.511% | 2,697,896 | +11.097% |
| 2026-08-10 | 53.29 | 54.36 | 53.25 | 54.26 | +2.300% | 2,245,854 | +9.418% |
| 2026-08-07 | 53.77 | 53.82 | 52.88 | 53.04 | -0.674% | 1,481,261 | +11.934% |
| 2026-08-06 | 55.40 | 55.72 | 52.60 | 53.40 | -6.398% | 4,694,360 | +11.180% |
| 2026-08-05 | 58.37 | 58.47 | 56.98 | 57.05 | -1.570% | 911,634 | +4.067% |
| 2026-08-04 | 57.17 | 58.31 | 56.84 | 57.96 | +1.417% | 953,912 | +2.433% |
| 2026-08-03 | 56.36 | 57.20 | 55.92 | 57.15 | -0.314% | 1,289,456 | +3.885% |
| 2026-07-31 | 57.10 | 57.46 | 56.53 | 57.33 | +1.058% | 1,168,575 | +3.558% |
| 2026-07-30 | 56.16 | 56.74 | 55.70 | 56.73 | +1.630% | 984,882 | +4.654% |
| 2026-07-29 | 56.94 | 56.99 | 55.78 | 55.82 | +0.324% | 931,032 | +6.360% |
| 2026-07-28 | 56.02 | 56.27 | 55.18 | 55.64 | -1.365% | 954,162 | +6.704% |
| 2026-07-27 | 57.27 | 57.55 | 56.31 | 56.41 | -2.185% | 975,867 | +5.247% |
| 2026-07-24 | 57.80 | 58.76 | 57.54 | 57.67 | +0.540% | 1,457,073 | +2.948% |
| 2026-07-23 | 58.64 | 58.86 | 57.30 | 57.36 | -1.629% | 1,175,137 | +3.504% |
| 2026-07-22 | 57.88 | 58.72 | 57.88 | 58.31 | +2.334% | 730,933 | +1.818% |
| 2026-07-21 | 56.48 | 56.98 | 55.24 | 56.98 | +1.587% | 1,032,880 | +4.194% |
| 2026-07-20 | 56.85 | 57.32 | 56.08 | 56.09 | -1.872% | 837,567 | +5.848% |
| 2026-07-17 | 56.09 | 57.20 | 55.69 | 57.16 | +2.548% | 812,073 | +3.866% |
| 2026-07-16 | 56.46 | 56.63 | 55.59 | 55.74 | -2.073% | 956,927 | +6.512% |
| 2026-07-15 | 57.02 | 57.20 | 56.05 | 56.92 | +1.083% | 1,081,712 | +4.304% |
| 2026-07-14 | 56.58 | 56.84 | 55.86 | 56.31 | +0.824% | 804,247 | +5.434% |
| 2026-07-13 | 55.80 | 56.22 | 55.65 | 55.85 | +0.504% | 1,061,502 | +6.303% |
| 2026-07-10 | 55.34 | 55.71 | 55.13 | 55.57 | +1.184% | 930,000 | +6.838% |
| 2026-07-09 | 54.76 | 54.98 | 54.39 | 54.92 | -0.381% | 948,175 | +8.103% |
| 2026-07-08 | 54.39 | 55.18 | 54.13 | 55.13 | +1.885% | 1,448,624 | +7.691% |
| 2026-07-07 | 53.67 | 54.38 | 53.44 | 54.11 | +0.576% | 1,295,609 | +9.721% |
| 2026-07-06 | 54.00 | 54.39 | 53.72 | 53.80 | -0.610% | 1,000,893 | +10.353% |
| 2026-07-02 | 54.61 | 54.84 | 53.50 | 54.13 | -0.111% | 1,229,821 | +9.680% |
| 2026-07-01 | 54.53 | 54.98 | 53.84 | 54.19 | -2.343% | 924,268 | +9.559% |
| 2026-06-30 | 56.24 | 56.41 | 54.99 | 55.49 | -0.875% | 1,004,084 | +6.992% |
| 2026-06-29 | 56.40 | 56.79 | 55.95 | 55.98 | -0.089% | 1,019,018 | +6.056% |
| 2026-06-26 | 56.94 | 57.09 | 55.70 | 56.03 | -2.319% | 1,064,051 | +5.961% |
| 2026-06-25 | 56.55 | 57.38 | 56.25 | 57.36 | +1.486% | 864,981 | +3.504% |
| 2026-06-24 | 56.47 | 56.77 | 56.06 | 56.52 | -2.602% | 1,187,452 | +5.042% |
| 2026-06-23 | 57.46 | 58.11 | 57.26 | 58.03 | -0.206% | 996,602 | +2.309% |
| 2026-06-22 | 57.40 | 58.25 | 57.18 | 58.15 | +1.625% | 927,868 | +2.098% |
| 2026-06-18 | 57.81 | 58.02 | 56.53 | 57.22 | -3.197% | 1,914,548 | +3.757% |
| 2026-06-17 | 60.90 | 61.10 | 58.94 | 59.11 | -1.794% | 1,354,724 | +0.440% |
| 2026-06-16 | 61.29 | 61.42 | 60.08 | 60.19 | -2.368% | 1,276,984 | -1.362% |
| 2026-06-15 | 62.14 | 62.30 | 61.60 | 61.65 | -2.018% | 913,863 | -3.698% |
| 2026-06-12 | 61.27 | 63.22 | 61.23 | 62.92 | +1.517% | 1,305,822 | -5.642% |
| 2026-06-11 | 62.95 | 63.06 | 61.95 | 61.98 | +0.830% | 1,376,200 | -4.211% |
| 2026-06-10 | 61.56 | 61.97 | 61.33 | 61.47 | +0.261% | 1,194,668 | -3.416% |
| 2026-06-09 | 62.78 | 62.80 | 60.49 | 61.31 | -2.388% | 1,319,552 | -3.164% |
| 2026-06-08 | 62.39 | 63.15 | 62.38 | 62.81 | +2.230% | 685,291 | -5.477% |
| 2026-06-05 | 64.11 | 64.12 | 61.28 | 61.44 | -3.880% | 1,287,924 | -3.369% |
| 2026-06-04 | 63.16 | 64.04 | 63.06 | 63.92 | -0.156% | 1,070,425 | -7.118% |
| 2026-06-03 | 63.84 | 64.59 | 63.50 | 64.02 | +0.266% | 1,416,851 | -7.263% |
| 2026-06-02 | 63.13 | 64.23 | 63.04 | 63.85 | +1.964% | 1,140,199 | -7.016% |
| 2026-06-01 | 61.87 | 62.87 | 61.54 | 62.62 | +2.774% | 1,430,473 | -5.190% |
| 2026-05-29 | 61.05 | 61.60 | 60.72 | 60.93 | +1.567% | 1,572,855 | -2.560% |
| 2026-05-28 | 61.11 | 61.23 | 59.94 | 59.99 | -1.137% | 1,554,240 | -1.034% |
| 2026-05-27 | 60.36 | 61.02 | 59.44 | 60.68 | -3.206% | 2,526,088 | -2.159% |
| 2026-05-26 | 62.50 | 63.36 | 62.33 | 62.69 | +1.753% | 1,336,694 | -5.296% |
| 2026-05-22 | 61.52 | 61.86 | 61.11 | 61.61 | -0.259% | 1,381,380 | -3.636% |
| 2026-05-21 | 61.73 | 62.20 | 61.07 | 61.77 | +1.780% | 1,943,444 | -3.885% |
| 2026-05-20 | 61.52 | 61.88 | 60.61 | 60.69 | -0.247% | 1,719,829 | -2.175% |
| 2026-05-19 | 60.76 | 61.25 | 60.01 | 60.84 | -1.997% | 3,662,659 | -2.416% |
| 2026-05-18 | 61.63 | 62.76 | 61.33 | 62.08 | +0.502% | 1,928,764 | -4.365% |
| 2026-05-15 | 62.40 | 62.58 | 61.38 | 61.77 | -1.687% | 1,392,201 | -3.885% |
| 2026-05-14 | 63.87 | 63.91 | 62.74 | 62.83 | -1.211% | 769,276 | -5.507% |
| 2026-05-13 | 63.26 | 63.99 | 63.17 | 63.60 | +1.760% | 1,374,804 | -6.651% |
| 2026-05-12 | 62.12 | 62.66 | 61.73 | 62.50 | +1.018% | 1,811,232 | -5.008% |
| 2026-05-11 | 60.72 | 61.91 | 60.65 | 61.87 | +3.444% | 1,619,793 | -4.041% |
| 2026-05-08 | 59.48 | 60.41 | 59.24 | 59.81 | +1.442% | 2,742,356 | -0.736% |
| 2026-05-07 | 59.11 | 59.58 | 57.74 | 58.96 | -5.558% | 4,636,561 | +0.695% |
| 2026-05-06 | 62.28 | 62.87 | 61.84 | 62.43 | -1.654% | 2,624,908 | -4.901% |
| 2026-05-05 | 62.72 | 63.85 | 62.69 | 63.48 | +1.894% | 1,586,678 | -6.474% |
| 2026-05-04 | 63.13 | 63.26 | 62.27 | 62.30 | -2.198% | 1,623,644 | -4.703% |
| 2026-05-01 | 63.66 | 64.33 | 63.33 | 63.70 | -0.313% | 864,711 | -6.797% |
| 2026-04-30 | 63.40 | 64.16 | 63.25 | 63.90 | +0.567% | 1,168,481 | -7.089% |
| 2026-04-29 | 63.51 | 63.76 | 63.03 | 63.54 | +0.618% | 996,837 | -6.563% |
| 2026-04-28 | 63.23 | 63.51 | 62.79 | 63.15 | -0.047% | 1,480,012 | -5.986% |
| 2026-04-27 | 63.53 | 63.90 | 62.88 | 63.18 | -0.174% | 1,029,140 | -6.030% |
| 2026-04-24 | 62.76 | 63.38 | 62.40 | 63.29 | +1.054% | 1,425,270 | -6.194% |
| 2026-04-23 | 62.25 | 62.88 | 62.22 | 62.63 | +0.756% | 1,655,866 | -5.205% |
| 2026-04-22 | 62.10 | 62.51 | 61.62 | 62.16 | +2.321% | 1,708,606 | -4.488% |
| 2026-04-21 | 60.17 | 60.93 | 60.13 | 60.75 | +1.861% | 1,955,839 | -2.272% |
| 2026-04-20 | 58.76 | 59.89 | 58.58 | 59.64 | +1.757% | 1,713,643 | -0.453% |
| 2026-04-17 | 56.96 | 58.61 | 56.63 | 58.61 | -0.323% | 2,694,897 | +1.297% |
| 2026-04-16 | 58.10 | 58.95 | 57.73 | 58.80 | +1.572% | 2,548,946 | +0.969% |
| 2026-04-15 | 58.77 | 59.08 | 57.80 | 57.89 | -1.748% | 2,037,356 | +2.557% |
| 2026-04-14 | 60.10 | 60.28 | 58.70 | 58.92 | -2.370% | 2,048,264 | +0.764% |
| 2026-04-13 | 59.79 | 60.64 | 59.62 | 60.35 | +0.768% | 3,408,783 | -1.624% |
| 2026-04-10 | 59.10 | 59.97 | 59.04 | 59.89 | +1.183% | 1,532,510 | -0.868% |
| 2026-04-09 | 59.59 | 60.25 | 59.00 | 59.19 | +0.938% | 2,767,087 | +0.304% |
| 2026-04-08 | 57.25 | 58.82 | 57.12 | 58.64 | -0.170% | 3,185,933 | +1.245% |
| 2026-04-07 | 58.52 | 58.90 | 58.29 | 58.74 | +0.359% | 2,137,360 | +1.073% |
| 2026-04-06 | 57.62 | 58.60 | 57.44 | 58.53 | +0.723% | 822,859 | +1.435% |
| 2026-04-02 | 58.48 | 58.77 | 57.80 | 58.11 | +0.328% | 2,280,434 | +2.168% |
| 2026-04-01 | 58.20 | 58.50 | 57.56 | 57.92 | -0.447% | 1,982,353 | +2.503% |
| 2026-03-31 | 58.68 | 59.38 | 57.89 | 58.18 | +1.713% | 2,478,841 | +2.045% |
| 2026-03-30 | 58.90 | 58.96 | 56.99 | 57.20 | -1.870% | 1,415,506 | +3.794% |
| 2026-03-27 | 58.14 | 59.02 | 57.78 | 58.29 | -0.069% | 2,433,141 | +1.853% |
| 2026-03-26 | 57.07 | 58.69 | 57.07 | 58.33 | +2.011% | 2,242,244 | +1.783% |
| 2026-03-25 | 57.39 | 57.85 | 57.04 | 57.18 | -0.087% | 1,286,080 | +3.830% |
| 2026-03-24 | 57.06 | 57.95 | 56.90 | 57.23 | +0.210% | 1,881,308 | +3.739% |
| 2026-03-23 | 55.80 | 57.49 | 55.58 | 57.11 | +2.311% | 2,832,403 | +3.957% |
| 2026-03-20 | 56.45 | 56.69 | 55.75 | 55.82 | -0.446% | 3,989,364 | +6.360% |
| 2026-03-19 | 55.08 | 56.10 | 54.79 | 56.07 | +1.594% | 4,201,548 | +5.886% |
| 2026-03-18 | 55.67 | 56.01 | 55.15 | 55.19 | -1.058% | 2,354,102 | +7.574% |
| 2026-03-17 | 54.77 | 56.15 | 54.66 | 55.78 | +3.603% | 2,832,612 | +6.436% |
| 2026-03-16 | 52.93 | 53.91 | 52.87 | 53.84 | +1.912% | 1,538,355 | +10.271% |
| 2026-03-13 | 53.36 | 53.41 | 52.48 | 52.83 | -1.271% | 1,721,777 | +12.379% |
| 2026-03-12 | 53.73 | 53.97 | 52.37 | 53.51 | -1.672% | 2,667,540 | +10.951% |
| 2026-03-11 | 53.74 | 54.48 | 53.43 | 54.42 | +1.228% | 1,419,276 | +9.096% |
| 2026-03-10 | 53.48 | 54.02 | 53.32 | 53.76 | +1.015% | 2,440,255 | +10.435% |
| 2026-03-09 | 52.32 | 53.38 | 52.12 | 53.22 | +1.314% | 2,374,135 | +11.556% |
| 2026-03-06 | 52.25 | 52.87 | 51.85 | 52.53 | -0.304% | 2,335,029 | +13.021% |
| 2026-03-05 | 53.55 | 53.55 | 52.15 | 52.69 | -1.698% | 1,933,217 | +12.678% |
| 2026-03-04 | 53.45 | 53.82 | 52.72 | 53.60 | +1.247% | 1,656,293 | +10.765% |
| 2026-03-03 | 52.33 | 53.20 | 51.96 | 52.94 | -3.023% | 2,506,972 | +12.146% |
| 2026-03-02 | 54.92 | 55.02 | 53.90 | 54.59 | +0.349% | 1,368,736 | +8.756% |
| 2026-02-27 | 54.71 | 54.86 | 54.32 | 54.40 | -0.018% | 1,208,132 | +9.136% |
| 2026-02-26 | 53.84 | 54.60 | 53.47 | 54.41 | +0.332% | 1,187,228 | +9.116% |
| 2026-02-25 | 54.43 | 54.69 | 53.96 | 54.23 | +0.259% | 1,372,374 | +9.478% |
| 2026-02-24 | 54.02 | 54.21 | 53.66 | 54.09 | +0.971% | 1,298,303 | +9.762% |
| 2026-02-23 | 52.79 | 53.71 | 52.79 | 53.57 | +2.507% | 1,320,013 | +10.827% |
| 2026-02-20 | 53.15 | 53.24 | 51.32 | 52.26 | -2.573% | 2,868,217 | +13.605% |
| 2026-02-19 | 53.49 | 54.60 | 52.65 | 53.64 | +7.862% | 4,851,938 | +10.682% |
| 2026-02-18 | 50.16 | 50.21 | 49.63 | 49.73 | +0.709% | 1,320,093 | +19.385% |
| 2026-02-17 | 49.09 | 49.54 | 48.42 | 49.38 | +1.626% | 1,434,982 | +20.231% |
| 2026-02-13 | 48.13 | 48.83 | 47.67 | 48.59 | +3.207% | 2,043,530 | +22.186% |
| 2026-02-12 | 48.06 | 48.13 | 46.41 | 47.08 | -3.227% | 1,487,643 | +26.105% |
| 2026-02-11 | 48.25 | 48.72 | 47.96 | 48.65 | +2.811% | 1,166,284 | +22.035% |
| 2026-02-10 | 47.42 | 47.43 | 46.90 | 47.32 | -0.400% | 742,741 | +25.465% |
| 2026-02-09 | 47.31 | 47.59 | 47.20 | 47.51 | +1.279% | 828,461 | +24.963% |
| 2026-02-06 | 45.97 | 46.95 | 45.88 | 46.91 | +2.045% | 966,372 | +26.562% |
| 2026-02-05 | 45.74 | 46.17 | 45.38 | 45.97 | -0.927% | 1,519,538 | +29.149% |
| 2026-02-04 | 46.44 | 46.66 | 45.71 | 46.40 | +0.216% | 1,616,506 | +27.953% |
| 2026-02-03 | 45.04 | 46.36 | 45.00 | 46.30 | +3.649% | 1,405,696 | +28.229% |
| 2026-02-02 | 43.88 | 44.86 | 43.77 | 44.67 | +0.835% | 1,551,480 | +32.908% |
| 2026-01-30 | 44.59 | 44.68 | 43.86 | 44.30 | -1.687% | 1,230,558 | +34.018% |
| 2026-01-29 | 45.43 | 45.79 | 44.42 | 45.06 | +1.486% | 1,671,330 | +31.758% |
| 2026-01-28 | 44.66 | 44.77 | 44.02 | 44.40 | -0.893% | 1,425,932 | +33.716% |
| 2026-01-27 | 44.44 | 44.90 | 44.43 | 44.80 | +1.888% | 1,419,216 | +32.522% |
| 2026-01-26 | 44.64 | 44.79 | 43.90 | 43.97 | -1.035% | 1,342,229 | +35.024% |
| 2026-01-23 | 45.30 | 45.42 | 44.41 | 44.43 | +0.158% | 1,342,523 | +33.626% |
| 2026-01-22 | 44.08 | 44.47 | 43.87 | 44.36 | +0.339% | 786,895 | +33.837% |
| 2026-01-21 | 43.46 | 44.25 | 43.40 | 44.21 | +4.392% | 1,674,115 | +34.291% |
| 2026-01-20 | 42.25 | 42.52 | 41.54 | 42.35 | +1.340% | 991,408 | +40.189% |
| 2026-01-16 | 41.77 | 41.87 | 41.48 | 41.79 | +0.747% | 976,062 | +42.067% |
| 2026-01-15 | 42.18 | 42.25 | 41.46 | 41.48 | -2.216% | 1,590,336 | +43.129% |
| 2026-01-14 | 41.71 | 42.69 | 41.67 | 42.42 | +1.678% | 1,716,637 | +39.958% |
| 2026-01-13 | 41.10 | 41.90 | 41.06 | 41.72 | +3.267% | 1,231,195 | +42.306% |
| 2026-01-12 | 40.23 | 40.64 | 40.18 | 40.40 | +1.101% | 1,078,268 | +46.955% |
| 2026-01-09 | 40.41 | 40.57 | 39.92 | 39.96 | -1.504% | 795,794 | +48.574% |
| 2026-01-08 | 39.74 | 40.58 | 39.61 | 40.57 | +2.943% | 1,582,115 | +46.340% |
| 2026-01-07 | 39.46 | 39.60 | 39.07 | 39.41 | -2.354% | 948,978 | +50.647% |
| 2026-01-06 | 41.00 | 41.37 | 40.32 | 40.36 | -0.567% | 1,785,988 | +47.101% |
| 2026-01-05 | 40.13 | 40.89 | 39.56 | 40.59 | +3.890% | 3,373,815 | +46.268% |
| 2026-01-02 | 38.43 | 39.16 | 38.30 | 39.07 | +1.612% | 1,351,160 | +51.958% |
| 2025-12-31 | 39.00 | 39.06 | 38.45 | 38.45 | -1.004% | 647,204 | +54.408% |
| 2025-12-30 | 38.65 | 38.95 | 38.64 | 38.84 | +0.805% | 891,545 | +52.858% |
| 2025-12-29 | 38.60 | 38.70 | 38.34 | 38.53 | +0.522% | 846,270 | +54.088% |
| 2025-12-26 | 38.41 | 38.53 | 38.17 | 38.33 | +0.026% | 448,451 | +54.892% |
| 2025-12-24 | 38.22 | 38.40 | 38.08 | 38.32 | -0.208% | 272,834 | +54.932% |
| 2025-12-23 | 38.45 | 38.74 | 38.23 | 38.40 | +0.629% | 964,982 | +54.609% |
| 2025-12-22 | 38.36 | 38.60 | 38.11 | 38.16 | +1.059% | 1,073,338 | +55.582% |
| 2025-12-19 | 38.26 | 38.39 | 37.69 | 37.76 | -0.684% | 2,480,837 | +57.230% |
| 2025-12-18 | 39.43 | 39.46 | 37.92 | 38.02 | -4.998% | 3,003,775 | +56.155% |
| 2025-12-17 | 39.76 | 40.09 | 39.43 | 40.02 | +1.342% | 1,398,368 | +48.351% |
| 2025-12-16 | 39.84 | 39.95 | 39.33 | 39.49 | -2.083% | 1,222,219 | +50.342% |
| 2025-12-15 | 40.65 | 40.66 | 40.02 | 40.33 | -0.173% | 894,888 | +47.211% |
| 2025-12-12 | 40.75 | 40.81 | 40.22 | 40.40 | -0.737% | 602,544 | +46.955% |
| 2025-12-11 | 40.60 | 40.90 | 40.53 | 40.70 | -0.147% | 951,545 | +45.872% |
| 2025-12-10 | 40.15 | 40.78 | 39.88 | 40.76 | +0.394% | 1,040,781 | +45.658% |
| 2025-12-09 | 40.56 | 40.92 | 40.49 | 40.60 | -0.563% | 876,022 | +46.232% |
| 2025-12-08 | 40.97 | 41.42 | 40.80 | 40.83 | -0.122% | 617,945 | +45.408% |
| 2025-12-05 | 41.29 | 41.48 | 40.84 | 40.88 | -1.113% | 777,260 | +45.230% |
| 2025-12-04 | 41.16 | 41.59 | 41.14 | 41.34 | +0.437% | 898,926 | +43.614% |
| 2025-12-03 | 40.50 | 41.18 | 40.43 | 41.16 | +3.443% | 954,779 | +44.242% |
| 2025-12-02 | 39.54 | 39.89 | 39.38 | 39.79 | -1.923% | 923,618 | +49.208% |
| 2025-12-01 | 40.59 | 41.08 | 40.45 | 40.57 | +0.870% | 1,095,373 | +46.340% |
| 2025-11-28 | 39.85 | 40.45 | 39.80 | 40.22 | +0.777% | 489,194 | +47.613% |
| 2025-11-26 | 39.65 | 40.00 | 39.64 | 39.91 | +0.732% | 893,062 | +48.760% |
| 2025-11-25 | 39.15 | 39.64 | 38.93 | 39.62 | +0.152% | 1,178,897 | +49.849% |
| 2025-11-24 | 39.46 | 39.66 | 39.03 | 39.56 | -0.976% | 1,045,444 | +50.076% |
| 2025-11-21 | 39.53 | 39.96 | 39.33 | 39.95 | +0.833% | 723,733 | +48.611% |
| 2025-11-20 | 40.35 | 40.88 | 39.48 | 39.62 | -1.760% | 923,029 | +49.849% |
| 2025-11-19 | 39.91 | 40.64 | 39.86 | 40.33 | +0.050% | 1,347,135 | +47.211% |
| 2025-11-18 | 39.57 | 40.37 | 39.53 | 40.31 | +0.249% | 1,305,333 | +47.284% |
| 2025-11-17 | 40.60 | 40.80 | 40.07 | 40.21 | -1.155% | 1,082,656 | +47.650% |
| 2025-11-14 | 40.50 | 41.06 | 40.43 | 40.68 | -0.684% | 896,812 | +45.944% |
| 2025-11-13 | 41.33 | 41.62 | 40.95 | 40.96 | +0.024% | 1,073,611 | +44.946% |
| 2025-11-12 | 41.12 | 41.41 | 40.94 | 40.95 | -0.799% | 990,093 | +44.982% |
| 2025-11-11 | 41.25 | 41.76 | 41.21 | 41.28 | +0.683% | 992,062 | +43.823% |
| 2025-11-10 | 40.82 | 41.09 | 40.40 | 41.00 | +1.035% | 574,390 | +44.805% |
| 2025-11-07 | 40.42 | 40.92 | 40.10 | 40.58 | -0.148% | 1,102,427 | +46.304% |
| 2025-11-06 | 40.43 | 40.78 | 40.38 | 40.64 | +1.321% | 842,997 | +46.088% |
| 2025-11-05 | 39.86 | 40.38 | 39.79 | 40.11 | +0.754% | 1,099,996 | +48.018% |
| 2025-11-04 | 39.98 | 40.03 | 39.56 | 39.81 | -2.259% | 1,369,597 | +49.133% |
| 2025-11-03 | 40.15 | 40.88 | 40.02 | 40.73 | +2.337% | 1,740,955 | +45.765% |
| 2025-10-31 | 40.21 | 40.30 | 39.67 | 39.80 | -0.351% | 1,827,325 | +49.171% |
| 2025-10-30 | 39.23 | 40.11 | 38.09 | 39.94 | +4.884% | 4,584,057 | +48.648% |
| 2025-10-29 | 37.79 | 38.65 | 37.74 | 38.08 | +1.008% | 2,386,952 | +55.909% |
| 2025-10-28 | 37.21 | 37.81 | 37.20 | 37.70 | +1.590% | 1,871,853 | +57.480% |
| 2025-10-27 | 36.42 | 37.13 | 36.42 | 37.11 | +3.688% | 1,301,141 | +59.984% |
| 2025-10-24 | 36.28 | 36.49 | 35.79 | 35.79 | -2.453% | 1,251,093 | +65.884% |
| 2025-10-23 | 35.98 | 36.74 | 35.98 | 36.69 | +3.761% | 1,706,807 | +61.815% |
| 2025-10-22 | 35.16 | 35.55 | 35.07 | 35.36 | +1.990% | 1,252,294 | +67.902% |
| 2025-10-21 | 34.64 | 34.87 | 34.31 | 34.67 | -0.316% | 1,427,803 | +71.243% |
| 2025-10-20 | 34.42 | 34.79 | 34.37 | 34.78 | +1.105% | 1,238,531 | +70.702% |
| 2025-10-17 | 34.28 | 34.42 | 34.15 | 34.40 | +0.116% | 997,455 | +72.587% |
| 2025-10-16 | 34.57 | 34.91 | 34.25 | 34.36 | +0.233% | 2,279,066 | +72.788% |
| 2025-10-15 | 34.39 | 34.62 | 34.20 | 34.28 | -0.262% | 1,197,831 | +73.191% |
| 2025-10-14 | 33.79 | 34.43 | 33.72 | 34.37 | +0.438% | 872,671 | +72.738% |
| 2025-10-13 | 34.11 | 34.32 | 33.83 | 34.22 | +1.573% | 817,569 | +73.495% |
| 2025-10-10 | 34.61 | 34.93 | 33.65 | 33.69 | -5.232% | 1,433,702 | +76.224% |
| 2025-10-09 | 36.37 | 36.56 | 35.55 | 35.55 | -2.389% | 1,014,440 | +67.004% |
| 2025-10-08 | 36.60 | 36.61 | 36.24 | 36.42 | +0.055% | 949,077 | +63.015% |
| 2025-10-07 | 36.20 | 36.44 | 36.11 | 36.40 | +0.636% | 997,763 | +63.104% |
| 2025-10-06 | 36.38 | 36.55 | 36.15 | 36.17 | -0.577% | 1,488,230 | +64.142% |
| 2025-10-03 | 36.16 | 36.46 | 36.14 | 36.38 | +1.140% | 1,351,933 | +63.194% |
| 2025-10-02 | 36.62 | 36.72 | 35.97 | 35.97 | -2.679% | 1,591,674 | +65.054% |
| 2025-10-01 | 36.50 | 37.12 | 36.42 | 36.96 | +3.327% | 2,443,851 | +60.633% |
| 2025-09-30 | 35.62 | 35.79 | 35.40 | 35.77 | +0.449% | 2,445,497 | +65.977% |
| 2025-09-29 | 35.48 | 35.86 | 35.38 | 35.61 | +0.707% | 2,528,524 | +66.723% |
| 2025-09-26 | 35.13 | 35.53 | 35.13 | 35.36 | +1.668% | 1,976,151 | +67.902% |
| 2025-09-25 | 34.42 | 35.03 | 34.40 | 34.78 | +0.288% | 1,770,263 | +70.702% |
| 2025-09-24 | 35.33 | 35.70 | 34.60 | 34.68 | -1.589% | 3,040,317 | +71.194% |
| 2025-09-23 | 35.22 | 35.93 | 35.16 | 35.24 | +1.352% | 2,350,005 | +68.473% |
| 2025-09-22 | 34.77 | 34.97 | 34.16 | 34.77 | -0.430% | 2,526,860 | +70.751% |
| 2025-09-19 | 34.96 | 35.09 | 34.82 | 34.92 | -0.569% | 1,531,192 | +70.017% |
| 2025-09-18 | 35.51 | 35.55 | 34.98 | 35.12 | -0.594% | 1,194,566 | +69.049% |
| 2025-09-17 | 35.29 | 35.86 | 35.17 | 35.33 | -2.645% | 1,890,601 | +68.044% |
| 2025-09-16 | 35.82 | 36.51 | 35.82 | 36.29 | +1.256% | 1,121,687 | +63.599% |
| 2025-09-15 | 35.73 | 35.98 | 35.63 | 35.84 | +0.028% | 845,680 | +65.653% |
| 2025-09-12 | 36.22 | 36.58 | 35.80 | 35.83 | -0.555% | 1,252,497 | +65.699% |
| 2025-09-11 | 35.77 | 36.05 | 35.62 | 36.03 | +1.293% | 1,587,684 | +64.779% |
| 2025-09-10 | 35.07 | 35.64 | 34.94 | 35.57 | +1.339% | 2,166,613 | +66.910% |
| 2025-09-09 | 35.43 | 35.72 | 35.10 | 35.10 | +0.602% | 2,205,426 | +69.145% |
| 2025-09-08 | 35.34 | 35.49 | 34.64 | 34.89 | +0.029% | 2,871,548 | +70.163% |
| 2025-09-05 | 35.53 | 35.53 | 34.84 | 34.88 | -2.679% | 3,553,390 | +70.212% |
| 2025-09-04 | 35.18 | 35.93 | 34.97 | 35.84 | +2.517% | 1,975,068 | +65.653% |
| 2025-09-03 | 35.61 | 36.19 | 34.93 | 34.96 | -1.687% | 2,905,538 | +69.823% |
| 2025-09-02 | 36.05 | 36.07 | 35.28 | 35.56 | -1.741% | 2,740,754 | +66.957% |
| 2025-08-29 | 36.22 | 36.55 | 36.11 | 36.19 | -0.522% | 1,216,346 | +64.051% |
| 2025-08-28 | 36.21 | 36.48 | 36.03 | 36.38 | +1.112% | 1,335,688 | +63.194% |
| 2025-08-27 | 35.86 | 36.28 | 35.83 | 35.98 | -0.360% | 1,522,523 | +65.008% |
| 2025-08-26 | 36.35 | 36.36 | 35.83 | 36.11 | -0.055% | 1,894,606 | +64.414% |
| 2025-08-25 | 36.48 | 36.59 | 36.10 | 36.13 | -1.068% | 1,133,291 | +64.323% |
| 2025-08-22 | 36.02 | 36.69 | 36.00 | 36.52 | +1.784% | 2,330,270 | +62.568% |
| 2025-08-21 | 35.66 | 36.06 | 35.54 | 35.88 | +0.673% | 987,840 | +65.468% |
| 2025-08-20 | 35.87 | 36.01 | 35.58 | 35.64 | -0.586% | 758,152 | +66.582% |
| 2025-08-19 | 36.01 | 36.23 | 35.73 | 35.85 | +0.308% | 1,324,023 | +65.607% |
| 2025-08-18 | 35.55 | 35.89 | 35.42 | 35.74 | +0.365% | 1,267,524 | +66.116% |
| 2025-08-15 | 35.92 | 36.07 | 35.51 | 35.61 | -1.221% | 788,133 | +66.723% |
| 2025-08-14 | 35.93 | 36.17 | 35.79 | 36.05 | +0.222% | 925,806 | +64.688% |
| 2025-08-13 | 35.91 | 36.08 | 35.64 | 35.97 | +0.028% | 782,065 | +65.054% |
| 2025-08-12 | 35.54 | 36.07 | 35.49 | 35.96 | +1.956% | 1,023,517 | +65.100% |
| 2025-08-11 | 35.72 | 35.85 | 35.18 | 35.27 | -1.343% | 891,702 | +68.330% |
| 2025-08-08 | 35.91 | 36.00 | 35.60 | 35.75 | +0.846% | 1,097,414 | +66.070% |
| 2025-08-07 | 35.72 | 35.91 | 35.35 | 35.45 | +0.340% | 1,226,744 | +67.475% |
| 2025-08-06 | 36.13 | 36.25 | 35.31 | 35.33 | -1.258% | 1,438,356 | +68.044% |
| 2025-08-05 | 35.23 | 35.96 | 35.14 | 35.78 | +3.202% | 2,516,778 | +65.931% |
| 2025-08-04 | 34.65 | 34.87 | 34.55 | 34.67 | +0.029% | 1,361,798 | +71.243% |
| 2025-08-01 | 35.21 | 35.32 | 34.48 | 34.66 | -0.801% | 2,107,517 | +71.293% |
| 2025-07-31 | 35.23 | 35.88 | 34.87 | 34.94 | -5.974% | 3,929,117 | +69.920% |
| 2025-07-30 | 37.58 | 37.90 | 36.98 | 37.16 | -2.595% | 2,111,577 | +59.769% |
| 2025-07-29 | 38.10 | 38.20 | 37.76 | 38.15 | +0.316% | 1,265,333 | +55.623% |
| 2025-07-28 | 38.00 | 38.40 | 37.91 | 38.03 | -0.105% | 1,131,720 | +56.114% |
| 2025-07-25 | 38.07 | 38.19 | 37.75 | 38.07 | -0.236% | 836,984 | +55.950% |
| 2025-07-24 | 38.25 | 38.55 | 37.83 | 38.16 | -1.751% | 2,748,378 | +55.582% |
| 2025-07-23 | 37.84 | 38.98 | 37.84 | 38.84 | +2.833% | 1,630,866 | +52.858% |
| 2025-07-22 | 37.19 | 37.86 | 37.06 | 37.77 | +2.192% | 1,136,145 | +57.188% |
| 2025-07-21 | 37.31 | 37.35 | 36.94 | 36.96 | +0.818% | 967,407 | +60.633% |
| 2025-07-18 | 37.27 | 37.34 | 36.50 | 36.66 | -0.892% | 1,208,012 | +61.948% |
| 2025-07-17 | 36.95 | 37.23 | 36.88 | 36.99 | -1.096% | 845,126 | +60.503% |
| 2025-07-16 | 37.22 | 37.59 | 36.94 | 37.40 | +0.403% | 1,291,324 | +58.743% |
| 2025-07-15 | 38.01 | 38.01 | 37.24 | 37.25 | -2.487% | 778,348 | +59.383% |
| 2025-07-14 | 38.32 | 38.36 | 37.93 | 38.20 | -1.190% | 1,420,344 | +55.419% |
| 2025-07-11 | 38.11 | 38.70 | 37.99 | 38.66 | +1.603% | 770,875 | +53.570% |
| 2025-07-10 | 38.00 | 38.25 | 37.85 | 38.05 | -1.348% | 1,286,775 | +56.032% |
| 2025-07-09 | 38.75 | 38.97 | 38.46 | 38.57 | -0.721% | 1,064,368 | +53.928% |
| 2025-07-08 | 38.03 | 38.85 | 37.99 | 38.85 | +2.102% | 1,011,853 | +52.819% |
| 2025-07-07 | 38.17 | 38.49 | 37.70 | 38.05 | -0.886% | 926,023 | +56.032% |
| 2025-07-03 | 38.24 | 38.46 | 38.21 | 38.39 | -0.929% | 564,985 | +54.650% |
| 2025-07-02 | 38.13 | 38.77 | 37.67 | 38.75 | +4.786% | 1,274,290 | +53.213% |
| 2025-07-01 | 37.15 | 37.28 | 36.74 | 36.98 | -1.123% | 1,879,484 | +60.546% |
| 2025-06-30 | 37.44 | 37.60 | 37.26 | 37.40 | +1.328% | 1,592,831 | +58.743% |
| 2025-06-27 | 36.62 | 37.08 | 36.57 | 36.91 | +1.151% | 2,213,559 | +60.851% |
| 2025-06-26 | 35.97 | 36.54 | 35.67 | 36.49 | +2.760% | 1,612,784 | +62.702% |
| 2025-06-25 | 35.78 | 35.97 | 35.36 | 35.51 | -0.532% | 2,347,455 | +67.192% |
| 2025-06-24 | 35.61 | 35.99 | 35.49 | 35.70 | 0.000% | 1,974,556 | +66.303% |
| 2025-06-23 | 36.57 | 36.82 | 35.64 | 35.70 | -2.058% | 1,924,811 | +66.303% |
| 2025-06-20 | 36.33 | 36.63 | 36.24 | 36.45 | -0.082% | 2,102,598 | +62.881% |
| 2025-06-18 | 36.54 | 36.81 | 36.18 | 36.48 | -0.789% | 2,086,999 | +62.747% |
| 2025-06-17 | 36.68 | 36.90 | 36.40 | 36.77 | +1.547% | 1,339,615 | +61.463% |
| 2025-06-16 | 36.24 | 36.44 | 35.87 | 36.21 | +0.611% | 1,265,784 | +63.960% |
| 2025-06-13 | 36.25 | 36.29 | 35.77 | 35.99 | -0.111% | 1,684,902 | +64.962% |
| 2025-06-12 | 36.15 | 36.21 | 35.91 | 36.03 | -0.579% | 926,176 | +64.779% |
| 2025-06-11 | 36.03 | 36.30 | 35.84 | 36.24 | +0.360% | 2,337,903 | +63.825% |
| 2025-06-10 | 35.71 | 36.30 | 35.71 | 36.11 | +1.919% | 1,901,201 | +64.414% |
| 2025-06-09 | 34.85 | 35.69 | 34.73 | 35.43 | +2.222% | 1,288,801 | +67.570% |
| 2025-06-06 | 34.38 | 34.78 | 34.38 | 34.66 | +0.289% | 1,148,224 | +71.293% |
| 2025-06-05 | 34.85 | 34.86 | 34.54 | 34.56 | +0.174% | 655,621 | +71.788% |
| 2025-06-04 | 35.18 | 35.36 | 34.45 | 34.50 | -2.211% | 1,219,161 | +72.087% |
| 2025-06-03 | 34.84 | 35.38 | 34.48 | 35.28 | -0.113% | 1,697,099 | +68.282% |
| 2025-06-02 | 34.73 | 35.60 | 34.65 | 35.32 | +5.590% | 2,606,568 | +68.092% |
| 2025-05-30 | 33.77 | 33.77 | 33.27 | 33.45 | -1.065% | 1,140,480 | +77.489% |
| 2025-05-29 | 33.55 | 33.91 | 33.46 | 33.81 | +1.471% | 1,259,615 | +75.599% |
| 2025-05-28 | 34.40 | 34.41 | 33.22 | 33.32 | +2.177% | 3,556,317 | +78.181% |
| 2025-05-27 | 32.87 | 32.89 | 32.44 | 32.61 | +0.123% | 1,234,230 | +82.061% |
| 2025-05-23 | 32.17 | 32.67 | 32.14 | 32.57 | +0.556% | 988,429 | +82.284% |
| 2025-05-22 | 32.45 | 32.52 | 32.00 | 32.39 | -1.490% | 1,240,699 | +83.297% |
| 2025-05-21 | 33.27 | 33.36 | 32.86 | 32.88 | -1.291% | 959,834 | +80.566% |
| 2025-05-20 | 32.90 | 33.49 | 32.81 | 33.31 | -2.345% | 1,306,665 | +78.235% |
| 2025-05-19 | 34.01 | 34.16 | 33.77 | 34.11 | 0.000% | 1,451,126 | +74.055% |
| 2025-05-16 | 34.31 | 34.38 | 33.79 | 34.11 | -1.102% | 1,687,772 | +74.055% |
| 2025-05-15 | 34.35 | 34.50 | 34.06 | 34.49 | -0.691% | 1,461,931 | +72.137% |
| 2025-05-14 | 34.84 | 35.00 | 34.61 | 34.73 | -0.172% | 1,003,444 | +70.947% |
| 2025-05-13 | 34.68 | 35.01 | 34.60 | 34.79 | +0.173% | 1,752,878 | +70.652% |
| 2025-05-12 | 34.91 | 35.11 | 34.49 | 34.73 | +1.997% | 1,517,502 | +70.947% |
| 2025-05-09 | 34.16 | 34.19 | 33.81 | 34.05 | +1.279% | 896,656 | +74.361% |
| 2025-05-08 | 33.50 | 33.91 | 33.44 | 33.62 | +1.971% | 2,069,922 | +76.591% |
| 2025-05-07 | 33.09 | 33.43 | 32.97 | 32.97 | -1.406% | 1,347,548 | +80.073% |
| 2025-05-06 | 33.63 | 33.93 | 33.44 | 33.44 | +0.030% | 2,785,731 | +77.542% |
| 2025-05-05 | 33.23 | 33.65 | 33.09 | 33.43 | -0.358% | 1,678,743 | +77.595% |
| 2025-05-02 | 33.21 | 33.64 | 32.90 | 33.55 | +2.411% | 1,635,646 | +76.960% |
| 2025-05-01 | 33.96 | 33.96 | 31.76 | 32.76 | -1.592% | 3,557,494 | +81.227% |
| 2025-04-30 | 33.28 | 33.33 | 32.66 | 33.29 | -1.334% | 2,014,562 | +78.342% |
| 2025-04-29 | 33.68 | 33.88 | 33.35 | 33.74 | 0.000% | 2,009,633 | +75.963% |