TX
Ternium S.A.
stockNYSEADR
At CloseOct 16, 2026 3:59:49 PM EDT
57.05USD+0.299%(+0.17)415,795
TX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 57.65 | 58.17 | 56.78 | 57.05 | +0.299% | 415,795 | 0.000% |
| 2026-10-15 | 58.36 | 58.53 | 56.69 | 56.88 | -2.852% | 598,289 | +0.299% |
| 2026-10-14 | 58.41 | 58.75 | 57.42 | 58.55 | -0.746% | 385,296 | -2.562% |
| 2026-10-13 | 57.91 | 59.12 | 56.95 | 58.99 | +1.812% | 456,388 | -3.289% |
| 2026-10-12 | 58.08 | 58.54 | 57.42 | 57.94 | -0.413% | 166,570 | -1.536% |
| 2026-10-09 | 57.62 | 58.69 | 56.14 | 58.18 | +3.028% | 497,106 | -1.942% |
| 2026-10-08 | 56.03 | 57.13 | 56.03 | 56.47 | +0.106% | 234,532 | +1.027% |
| 2026-10-07 | 55.95 | 56.61 | 55.14 | 56.41 | -0.983% | 554,073 | +1.135% |
| 2026-10-06 | 58.35 | 58.56 | 56.86 | 56.97 | -1.725% | 217,655 | +0.140% |
| 2026-10-05 | 56.95 | 59.32 | 56.85 | 57.97 | +2.402% | 617,162 | -1.587% |
| 2026-10-02 | 55.83 | 56.79 | 55.43 | 56.61 | +2.369% | 398,006 | +0.777% |
| 2026-10-01 | 53.80 | 55.68 | 53.56 | 55.30 | +1.842% | 430,813 | +3.165% |
| 2026-09-30 | 54.10 | 54.71 | 53.60 | 54.30 | +1.590% | 510,460 | +5.064% |
| 2026-09-29 | 54.33 | 54.33 | 53.22 | 53.45 | -1.873% | 378,443 | +6.735% |
| 2026-09-28 | 54.41 | 55.15 | 53.72 | 54.47 | -1.608% | 266,634 | +4.737% |
| 2026-09-25 | 55.61 | 56.17 | 54.87 | 55.36 | -0.306% | 250,077 | +3.053% |
| 2026-09-24 | 55.70 | 56.28 | 55.35 | 55.53 | -0.822% | 373,083 | +2.737% |
| 2026-09-23 | 55.98 | 56.56 | 55.68 | 55.99 | -0.780% | 367,544 | +1.893% |
| 2026-09-22 | 57.15 | 57.15 | 56.16 | 56.43 | -0.721% | 583,177 | +1.099% |
| 2026-09-21 | 57.49 | 57.60 | 56.31 | 56.84 | -0.681% | 455,915 | +0.369% |
| 2026-09-18 | 57.54 | 57.54 | 56.55 | 57.23 | -1.480% | 388,764 | -0.315% |
| 2026-09-17 | 57.79 | 58.12 | 57.28 | 58.09 | +1.948% | 525,237 | -1.790% |
| 2026-09-16 | 57.81 | 58.00 | 56.02 | 56.98 | -0.472% | 305,502 | +0.123% |
| 2026-09-15 | 56.38 | 57.34 | 55.89 | 57.25 | +2.305% | 505,217 | -0.349% |
| 2026-09-14 | 56.90 | 57.02 | 55.75 | 55.96 | -3.351% | 535,574 | +1.948% |
| 2026-09-11 | 58.11 | 58.11 | 57.30 | 57.90 | +0.503% | 314,354 | -1.468% |
| 2026-09-10 | 57.44 | 57.94 | 56.80 | 57.61 | -0.860% | 395,638 | -0.972% |
| 2026-09-09 | 58.42 | 58.56 | 57.76 | 58.11 | +0.017% | 284,374 | -1.824% |
| 2026-09-08 | 58.03 | 58.73 | 57.94 | 58.10 | +0.172% | 377,679 | -1.807% |
| 2026-09-04 | 58.33 | 58.50 | 57.33 | 58.00 | +0.034% | 496,207 | -1.638% |
| 2026-09-03 | 57.73 | 58.19 | 56.53 | 57.98 | +1.952% | 1,020,796 | -1.604% |
| 2026-09-02 | 56.17 | 57.44 | 55.35 | 56.87 | +2.156% | 714,467 | +0.317% |
| 2026-09-01 | 54.76 | 56.08 | 53.93 | 55.67 | +1.551% | 1,013,953 | +2.479% |
| 2026-08-31 | 55.26 | 55.54 | 54.59 | 54.82 | -0.036% | 268,018 | +4.068% |
| 2026-08-28 | 55.97 | 56.30 | 54.48 | 54.84 | -1.773% | 293,776 | +4.030% |
| 2026-08-27 | 55.25 | 55.89 | 54.64 | 55.83 | +1.270% | 545,821 | +2.185% |
| 2026-08-26 | 55.20 | 56.23 | 54.85 | 55.13 | -0.127% | 330,720 | +3.483% |
| 2026-08-25 | 55.91 | 55.91 | 54.42 | 55.20 | +0.163% | 629,602 | +3.351% |
| 2026-08-24 | 55.90 | 56.75 | 54.72 | 55.11 | -0.613% | 578,556 | +3.520% |
| 2026-08-21 | 56.09 | 58.24 | 55.13 | 55.45 | +2.287% | 921,020 | +2.885% |
| 2026-08-20 | 53.44 | 54.59 | 53.19 | 54.21 | +0.389% | 608,173 | +5.239% |
| 2026-08-19 | 54.41 | 55.57 | 52.88 | 54.00 | +0.577% | 932,507 | +5.648% |
| 2026-08-18 | 54.27 | 54.43 | 53.49 | 53.69 | -1.214% | 166,242 | +6.258% |
| 2026-08-17 | 53.73 | 54.56 | 53.01 | 54.35 | +1.004% | 433,794 | +4.968% |
| 2026-08-14 | 54.35 | 54.73 | 53.75 | 53.81 | -0.866% | 345,402 | +6.021% |
| 2026-08-13 | 54.69 | 55.24 | 54.07 | 54.28 | -1.111% | 309,695 | +5.103% |
| 2026-08-12 | 55.26 | 55.63 | 54.24 | 54.89 | +0.366% | 376,809 | +3.935% |
| 2026-08-11 | 55.13 | 55.66 | 54.26 | 54.69 | -0.201% | 1,105,665 | +4.315% |
| 2026-08-10 | 54.00 | 55.26 | 53.67 | 54.80 | +1.670% | 889,309 | +4.106% |
| 2026-08-07 | 52.51 | 54.38 | 52.26 | 53.90 | +3.874% | 941,082 | +5.844% |
| 2026-08-06 | 53.70 | 53.70 | 51.81 | 51.89 | -3.389% | 789,189 | +9.944% |
| 2026-08-05 | 51.45 | 53.98 | 51.44 | 53.71 | +6.694% | 1,618,650 | +6.219% |
| 2026-08-04 | 50.00 | 51.19 | 50.00 | 50.34 | +1.206% | 1,095,508 | +13.329% |
| 2026-08-03 | 49.61 | 49.92 | 48.05 | 49.74 | +1.015% | 766,325 | +14.696% |
| 2026-07-31 | 49.15 | 49.61 | 48.61 | 49.24 | +0.265% | 468,941 | +15.861% |
| 2026-07-30 | 48.66 | 49.20 | 48.26 | 49.11 | +2.185% | 307,145 | +16.168% |
| 2026-07-29 | 49.44 | 49.49 | 47.28 | 48.06 | -2.574% | 518,083 | +18.706% |
| 2026-07-28 | 47.60 | 50.14 | 47.54 | 49.33 | +3.331% | 858,726 | +15.650% |
| 2026-07-27 | 47.34 | 47.74 | 46.75 | 47.74 | +0.930% | 978,613 | +19.501% |
| 2026-07-24 | 47.33 | 47.51 | 46.64 | 47.30 | +0.339% | 590,111 | +20.613% |
| 2026-07-23 | 46.55 | 47.72 | 46.50 | 47.14 | +1.924% | 839,409 | +21.022% |
| 2026-07-22 | 44.91 | 46.58 | 44.85 | 46.25 | +3.145% | 1,641,623 | +23.351% |
| 2026-07-21 | 45.08 | 45.23 | 44.53 | 44.84 | +0.741% | 383,235 | +27.230% |
| 2026-07-20 | 44.86 | 45.29 | 44.07 | 44.51 | -0.425% | 357,716 | +28.173% |
| 2026-07-17 | 43.54 | 45.05 | 43.54 | 44.70 | +1.154% | 312,679 | +27.629% |
| 2026-07-16 | 44.57 | 44.81 | 44.02 | 44.19 | -1.669% | 521,095 | +29.102% |
| 2026-07-15 | 45.01 | 45.43 | 44.65 | 44.94 | +0.357% | 635,234 | +26.947% |
| 2026-07-14 | 45.51 | 46.10 | 44.71 | 44.78 | -0.112% | 585,719 | +27.401% |
| 2026-07-13 | 44.39 | 45.29 | 44.28 | 44.83 | +1.196% | 861,548 | +27.259% |
| 2026-07-10 | 43.52 | 44.79 | 43.52 | 44.30 | +2.027% | 480,666 | +28.781% |
| 2026-07-09 | 43.75 | 44.11 | 43.25 | 43.42 | +1.236% | 500,513 | +31.391% |
| 2026-07-08 | 42.11 | 43.08 | 41.22 | 42.89 | +0.327% | 701,270 | +33.015% |
| 2026-07-07 | 42.86 | 43.34 | 42.07 | 42.75 | +0.754% | 546,131 | +33.450% |
| 2026-07-06 | 41.74 | 43.04 | 41.51 | 42.43 | +1.629% | 841,818 | +34.457% |
| 2026-07-02 | 42.13 | 42.60 | 41.44 | 41.75 | +0.481% | 270,801 | +36.647% |
| 2026-07-01 | 42.28 | 42.97 | 41.30 | 41.55 | -2.693% | 768,349 | +37.304% |
| 2026-06-30 | 43.81 | 44.24 | 42.58 | 42.70 | -1.884% | 403,103 | +33.607% |
| 2026-06-29 | 44.42 | 44.42 | 43.21 | 43.52 | -2.070% | 329,083 | +31.089% |
| 2026-06-26 | 45.01 | 45.28 | 44.08 | 44.44 | -2.050% | 307,913 | +28.375% |
| 2026-06-25 | 45.52 | 45.88 | 45.00 | 45.37 | +0.912% | 146,094 | +25.744% |
| 2026-06-24 | 44.99 | 45.77 | 44.69 | 44.96 | -0.882% | 488,967 | +26.891% |
| 2026-06-23 | 45.55 | 45.93 | 45.00 | 45.36 | -2.724% | 222,558 | +25.772% |
| 2026-06-22 | 46.53 | 47.55 | 45.57 | 46.63 | +0.713% | 368,286 | +22.346% |
| 2026-06-18 | 47.52 | 48.11 | 46.18 | 46.30 | -2.506% | 351,311 | +23.218% |
| 2026-06-17 | 49.00 | 49.47 | 47.13 | 47.49 | -3.200% | 449,112 | +20.131% |
| 2026-06-16 | 50.00 | 50.90 | 49.06 | 49.06 | -1.723% | 480,443 | +16.286% |
| 2026-06-15 | 49.70 | 51.00 | 49.70 | 49.92 | +0.747% | 625,898 | +14.283% |
| 2026-06-12 | 48.84 | 50.05 | 48.72 | 49.55 | +1.934% | 759,510 | +15.136% |
| 2026-06-11 | 47.85 | 48.83 | 47.54 | 48.61 | +2.922% | 906,196 | +17.363% |
| 2026-06-10 | 47.98 | 48.98 | 47.16 | 47.23 | -1.625% | 219,652 | +20.792% |
| 2026-06-09 | 48.29 | 49.00 | 47.16 | 48.01 | +0.650% | 484,192 | +18.829% |
| 2026-06-08 | 48.46 | 48.56 | 47.44 | 47.70 | -0.666% | 225,149 | +19.602% |
| 2026-06-05 | 49.41 | 50.00 | 47.46 | 48.02 | -4.190% | 309,717 | +18.805% |
| 2026-06-04 | 49.42 | 50.31 | 49.15 | 50.12 | +0.602% | 597,440 | +13.827% |
| 2026-06-03 | 50.86 | 50.98 | 49.73 | 49.82 | -2.771% | 279,812 | +14.512% |
| 2026-06-02 | 49.66 | 51.73 | 49.48 | 51.24 | +4.401% | 1,287,034 | +11.339% |
| 2026-06-01 | 48.00 | 49.41 | 47.32 | 49.08 | +1.720% | 746,921 | +16.239% |
| 2026-05-29 | 49.16 | 49.16 | 48.01 | 48.25 | -1.611% | 468,673 | +18.238% |
| 2026-05-28 | 49.48 | 49.61 | 48.68 | 49.04 | -1.268% | 477,228 | +16.334% |
| 2026-05-27 | 49.13 | 49.85 | 48.63 | 49.67 | +0.526% | 843,358 | +14.858% |
| 2026-05-26 | 47.95 | 50.59 | 47.95 | 49.41 | +5.150% | 1,012,928 | +15.462% |
| 2026-05-22 | 45.56 | 47.25 | 45.45 | 46.99 | +4.842% | 837,700 | +21.409% |
| 2026-05-21 | 44.50 | 45.21 | 44.04 | 44.82 | +0.583% | 400,628 | +27.287% |
| 2026-05-20 | 43.63 | 44.65 | 43.38 | 44.56 | +5.617% | 699,582 | +28.030% |
| 2026-05-19 | 42.47 | 42.53 | 41.50 | 42.19 | -1.540% | 233,149 | +35.222% |
| 2026-05-18 | 42.98 | 43.85 | 42.50 | 42.85 | +0.164% | 176,656 | +33.139% |
| 2026-05-15 | 43.00 | 43.41 | 42.00 | 42.78 | -3.147% | 210,940 | +33.357% |
| 2026-05-14 | 44.45 | 44.48 | 43.65 | 44.17 | -3.051% | 184,949 | +29.160% |
| 2026-05-13 | 45.74 | 46.43 | 45.28 | 45.56 | +0.132% | 466,432 | +25.219% |
| 2026-05-12 | 45.63 | 45.94 | 44.84 | 45.50 | -1.130% | 559,275 | +25.385% |
| 2026-05-11 | 47.03 | 47.34 | 45.97 | 46.02 | -1.918% | 306,377 | +23.968% |
| 2026-05-08 | 46.57 | 46.93 | 45.99 | 46.92 | +1.514% | 90,313 | +21.590% |
| 2026-05-07 | 48.34 | 48.34 | 45.97 | 46.22 | -4.544% | 248,064 | +23.431% |
| 2026-05-06 | 45.33 | 49.69 | 45.31 | 48.42 | +9.771% | 1,111,015 | +17.823% |
| 2026-05-05 | 43.19 | 44.44 | 43.13 | 44.11 | +3.157% | 335,995 | +29.336% |
| 2026-05-04 | 43.28 | 43.45 | 42.55 | 42.76 | -1.452% | 158,904 | +33.419% |
| 2026-05-01 | 43.65 | 44.07 | 43.20 | 43.39 | -1.229% | 137,363 | +31.482% |
| 2026-04-30 | 43.21 | 44.23 | 42.35 | 43.93 | +2.736% | 684,407 | +29.866% |
| 2026-04-29 | 43.25 | 43.38 | 42.49 | 42.76 | -1.475% | 371,002 | +33.419% |
| 2026-04-28 | 42.91 | 43.45 | 42.50 | 43.40 | +0.954% | 263,735 | +31.452% |
| 2026-04-27 | 43.42 | 43.65 | 42.99 | 42.99 | -0.762% | 539,672 | +32.705% |
| 2026-04-24 | 42.80 | 43.32 | 42.27 | 43.32 | +2.146% | 327,290 | +31.694% |
| 2026-04-23 | 43.17 | 43.21 | 42.04 | 42.41 | -1.851% | 238,374 | +34.520% |
| 2026-04-22 | 42.97 | 43.32 | 42.75 | 43.21 | +1.029% | 217,728 | +32.030% |
| 2026-04-21 | 42.97 | 43.25 | 42.39 | 42.77 | -0.535% | 187,249 | +33.388% |
| 2026-04-20 | 42.54 | 43.09 | 42.31 | 43.00 | +1.655% | 286,642 | +32.674% |
| 2026-04-17 | 42.52 | 42.89 | 42.07 | 42.30 | +0.284% | 160,064 | +34.870% |
| 2026-04-16 | 42.68 | 43.25 | 41.65 | 42.18 | -1.172% | 185,467 | +35.254% |
| 2026-04-15 | 43.24 | 43.24 | 42.22 | 42.68 | -1.227% | 250,675 | +33.669% |
| 2026-04-14 | 43.51 | 44.24 | 43.03 | 43.21 | +0.395% | 221,763 | +32.030% |
| 2026-04-13 | 42.47 | 43.18 | 42.20 | 43.04 | +2.991% | 269,993 | +32.551% |
| 2026-04-10 | 41.41 | 42.19 | 40.83 | 41.79 | +1.334% | 148,033 | +36.516% |
| 2026-04-09 | 41.18 | 41.55 | 40.56 | 41.24 | +0.097% | 139,051 | +38.337% |
| 2026-04-08 | 40.92 | 41.30 | 40.46 | 41.20 | +3.544% | 95,579 | +38.471% |
| 2026-04-07 | 39.70 | 39.95 | 39.36 | 39.79 | +0.227% | 114,438 | +43.378% |
| 2026-04-06 | 39.81 | 39.90 | 39.06 | 39.70 | -0.301% | 115,475 | +43.703% |
| 2026-04-02 | 40.12 | 40.87 | 39.66 | 39.82 | -2.258% | 136,572 | +43.270% |
| 2026-04-01 | 40.82 | 41.08 | 40.48 | 40.74 | +1.469% | 168,453 | +40.034% |
| 2026-03-31 | 38.82 | 40.24 | 38.05 | 40.15 | +4.340% | 116,308 | +42.092% |
| 2026-03-30 | 39.20 | 39.45 | 38.46 | 38.48 | -0.722% | 93,448 | +48.259% |
| 2026-03-27 | 38.63 | 39.26 | 38.59 | 38.76 | +0.337% | 115,228 | +47.188% |
| 2026-03-26 | 38.49 | 39.60 | 38.49 | 38.63 | -2.376% | 114,908 | +47.683% |
| 2026-03-25 | 39.62 | 39.84 | 39.11 | 39.57 | +1.670% | 63,746 | +44.175% |
| 2026-03-24 | 38.17 | 39.27 | 38.10 | 38.92 | +1.566% | 250,218 | +46.583% |
| 2026-03-23 | 38.21 | 38.96 | 37.96 | 38.32 | +2.241% | 95,530 | +48.878% |
| 2026-03-20 | 37.81 | 38.35 | 36.96 | 37.48 | -1.082% | 365,281 | +52.215% |
| 2026-03-19 | 37.07 | 38.09 | 36.92 | 37.89 | 0.000% | 116,090 | +50.567% |
| 2026-03-18 | 37.66 | 38.55 | 37.57 | 37.89 | -0.473% | 110,844 | +50.567% |
| 2026-03-17 | 38.36 | 38.62 | 38.00 | 38.07 | -0.184% | 148,831 | +49.856% |
| 2026-03-16 | 38.19 | 38.50 | 37.88 | 38.14 | +1.087% | 108,866 | +49.580% |
| 2026-03-13 | 38.31 | 38.65 | 37.57 | 37.73 | -1.668% | 205,787 | +51.206% |
| 2026-03-12 | 39.46 | 39.48 | 38.10 | 38.37 | -3.907% | 217,718 | +48.684% |
| 2026-03-11 | 39.58 | 40.23 | 39.17 | 39.93 | +0.150% | 113,458 | +42.875% |
| 2026-03-10 | 39.53 | 39.99 | 39.31 | 39.87 | +0.809% | 135,478 | +43.090% |
| 2026-03-09 | 38.48 | 39.65 | 37.83 | 39.55 | +1.099% | 175,740 | +44.248% |
| 2026-03-06 | 39.47 | 39.47 | 38.65 | 39.12 | -2.468% | 137,867 | +45.833% |
| 2026-03-05 | 41.36 | 41.44 | 39.65 | 40.11 | -3.905% | 196,255 | +42.234% |
| 2026-03-04 | 42.08 | 42.28 | 41.63 | 41.74 | +0.337% | 126,933 | +36.679% |
| 2026-03-03 | 42.61 | 42.61 | 40.01 | 41.60 | -4.147% | 236,309 | +37.139% |
| 2026-03-02 | 43.41 | 43.80 | 42.62 | 43.40 | -0.161% | 330,879 | +31.452% |
| 2026-02-27 | 43.15 | 43.78 | 42.98 | 43.47 | +0.462% | 129,255 | +31.240% |
| 2026-02-26 | 43.19 | 43.86 | 42.51 | 43.27 | -0.574% | 108,485 | +31.847% |
| 2026-02-25 | 43.15 | 43.64 | 42.51 | 43.52 | +1.422% | 226,301 | +31.089% |
| 2026-02-24 | 43.33 | 43.70 | 42.59 | 42.91 | -0.969% | 159,794 | +32.953% |
| 2026-02-23 | 43.58 | 44.12 | 43.18 | 43.33 | -0.437% | 210,333 | +31.664% |
| 2026-02-20 | 43.54 | 44.00 | 43.13 | 43.52 | +0.023% | 297,885 | +31.089% |
| 2026-02-19 | 42.76 | 43.51 | 42.07 | 43.51 | -0.298% | 189,476 | +31.119% |
| 2026-02-18 | 43.20 | 44.56 | 42.68 | 43.64 | +0.902% | 391,601 | +30.729% |
| 2026-02-17 | 43.07 | 43.41 | 41.95 | 43.25 | -0.916% | 313,469 | +31.908% |
| 2026-02-13 | 44.15 | 44.70 | 43.63 | 43.65 | -2.371% | 510,617 | +30.699% |
| 2026-02-12 | 45.25 | 45.57 | 44.07 | 44.71 | -1.193% | 445,506 | +27.600% |
| 2026-02-11 | 44.53 | 45.32 | 44.09 | 45.25 | +2.329% | 521,243 | +26.077% |
| 2026-02-10 | 44.18 | 44.36 | 43.84 | 44.22 | +0.614% | 336,233 | +29.014% |
| 2026-02-09 | 43.54 | 44.41 | 43.30 | 43.95 | +1.127% | 399,418 | +29.807% |
| 2026-02-06 | 43.87 | 44.19 | 43.41 | 43.46 | +0.812% | 223,496 | +31.270% |
| 2026-02-05 | 42.87 | 43.41 | 42.57 | 43.11 | -0.714% | 222,540 | +32.336% |
| 2026-02-04 | 44.63 | 44.95 | 42.94 | 43.42 | -1.587% | 186,172 | +31.391% |
| 2026-02-03 | 43.40 | 44.62 | 43.27 | 44.12 | +2.652% | 233,554 | +29.306% |
| 2026-02-02 | 41.74 | 43.11 | 41.74 | 42.98 | +2.725% | 201,255 | +32.736% |
| 2026-01-30 | 42.82 | 43.49 | 41.72 | 41.84 | -3.949% | 217,619 | +36.353% |
| 2026-01-29 | 43.73 | 44.16 | 42.72 | 43.56 | +0.346% | 243,906 | +30.969% |
| 2026-01-28 | 43.67 | 43.99 | 43.09 | 43.41 | +0.069% | 276,187 | +31.421% |
| 2026-01-27 | 42.30 | 43.49 | 42.30 | 43.38 | +2.311% | 173,717 | +31.512% |
| 2026-01-26 | 43.80 | 43.97 | 42.22 | 42.40 | -3.218% | 261,558 | +34.552% |
| 2026-01-23 | 43.59 | 43.94 | 42.94 | 43.81 | +1.061% | 193,024 | +30.221% |
| 2026-01-22 | 43.69 | 44.08 | 43.15 | 43.35 | -0.046% | 188,749 | +31.603% |
| 2026-01-21 | 43.00 | 43.49 | 42.65 | 43.37 | +2.457% | 314,006 | +31.543% |
| 2026-01-20 | 41.80 | 42.47 | 41.73 | 42.33 | +1.511% | 274,294 | +34.774% |
| 2026-01-16 | 41.66 | 41.89 | 41.12 | 41.70 | -0.477% | 201,768 | +36.811% |
| 2026-01-15 | 41.96 | 42.20 | 41.72 | 41.90 | -0.428% | 152,688 | +36.158% |
| 2026-01-14 | 41.72 | 42.30 | 41.53 | 42.08 | +1.251% | 209,583 | +35.575% |
| 2026-01-13 | 40.72 | 41.72 | 40.72 | 41.56 | +2.693% | 212,715 | +37.271% |
| 2026-01-12 | 40.46 | 40.76 | 39.91 | 40.47 | +1.074% | 174,891 | +40.969% |
| 2026-01-09 | 40.56 | 40.82 | 39.55 | 40.04 | -0.768% | 212,191 | +42.483% |
| 2026-01-08 | 40.30 | 40.88 | 40.08 | 40.35 | -0.787% | 226,005 | +41.388% |
| 2026-01-07 | 39.50 | 40.80 | 39.38 | 40.67 | +3.066% | 232,858 | +40.275% |
| 2026-01-06 | 39.05 | 40.12 | 38.84 | 39.46 | +1.361% | 282,461 | +44.577% |
| 2026-01-05 | 39.50 | 39.75 | 38.55 | 38.93 | -0.511% | 154,540 | +46.545% |
| 2026-01-02 | 38.63 | 39.33 | 38.49 | 39.13 | +2.461% | 150,979 | +45.796% |
| 2025-12-31 | 38.19 | 38.45 | 37.92 | 38.19 | +0.026% | 91,989 | +49.385% |
| 2025-12-30 | 38.19 | 38.80 | 38.06 | 38.18 | -0.026% | 108,905 | +49.424% |
| 2025-12-29 | 38.08 | 38.27 | 37.87 | 38.19 | -0.650% | 88,106 | +49.385% |
| 2025-12-26 | 38.32 | 38.64 | 38.21 | 38.44 | +0.734% | 64,457 | +48.413% |
| 2025-12-24 | 38.41 | 38.51 | 37.86 | 38.16 | -0.806% | 92,753 | +49.502% |
| 2025-12-23 | 38.55 | 38.74 | 38.30 | 38.47 | +0.026% | 85,949 | +48.297% |
| 2025-12-22 | 37.50 | 38.89 | 37.50 | 38.46 | +3.332% | 129,310 | +48.336% |
| 2025-12-19 | 38.31 | 38.42 | 37.06 | 37.22 | -2.642% | 554,236 | +53.278% |
| 2025-12-18 | 38.61 | 38.98 | 37.78 | 38.23 | -0.624% | 318,727 | +49.228% |
| 2025-12-17 | 37.70 | 38.58 | 37.70 | 38.47 | +1.692% | 134,604 | +48.297% |
| 2025-12-16 | 38.14 | 38.28 | 37.80 | 37.83 | -1.020% | 107,310 | +50.806% |
| 2025-12-15 | 38.36 | 38.62 | 37.59 | 38.22 | +0.131% | 97,711 | +49.267% |
| 2025-12-12 | 38.67 | 38.71 | 37.78 | 38.17 | -0.831% | 116,232 | +49.463% |
| 2025-12-11 | 37.81 | 38.81 | 37.80 | 38.49 | +0.971% | 111,034 | +48.220% |
| 2025-12-10 | 37.35 | 38.41 | 37.04 | 38.12 | +2.308% | 188,482 | +49.659% |
| 2025-12-09 | 37.14 | 37.50 | 37.06 | 37.26 | -0.054% | 212,412 | +53.113% |
| 2025-12-08 | 38.16 | 38.30 | 36.88 | 37.28 | -2.992% | 278,151 | +53.031% |
| 2025-12-05 | 38.80 | 39.00 | 38.24 | 38.43 | -0.440% | 200,381 | +48.452% |
| 2025-12-04 | 38.44 | 38.81 | 38.13 | 38.60 | +0.416% | 109,421 | +47.798% |
| 2025-12-03 | 37.86 | 38.50 | 37.80 | 38.44 | +2.017% | 125,474 | +48.413% |
| 2025-12-02 | 37.25 | 37.76 | 36.90 | 37.68 | +1.209% | 156,332 | +51.407% |
| 2025-12-01 | 36.83 | 37.42 | 36.83 | 37.23 | +1.086% | 157,915 | +53.237% |
| 2025-11-28 | 36.55 | 36.86 | 36.48 | 36.83 | +0.739% | 74,408 | +54.901% |
| 2025-11-26 | 35.95 | 36.76 | 35.95 | 36.56 | +1.952% | 164,253 | +56.045% |
| 2025-11-25 | 35.61 | 36.16 | 35.41 | 35.86 | +1.357% | 134,562 | +59.091% |
| 2025-11-24 | 35.97 | 36.00 | 35.12 | 35.38 | -1.476% | 213,723 | +61.249% |
| 2025-11-21 | 35.22 | 36.08 | 35.18 | 35.91 | +1.843% | 122,124 | +58.869% |
| 2025-11-20 | 35.92 | 36.38 | 35.25 | 35.26 | -1.343% | 86,212 | +61.798% |
| 2025-11-19 | 36.20 | 36.45 | 35.48 | 35.74 | -0.777% | 258,646 | +59.625% |
| 2025-11-18 | 36.09 | 36.34 | 35.75 | 36.02 | -0.194% | 90,933 | +58.384% |
| 2025-11-17 | 36.20 | 36.76 | 35.97 | 36.09 | -0.661% | 118,057 | +58.077% |
| 2025-11-14 | 35.88 | 36.70 | 35.56 | 36.33 | +0.028% | 78,652 | +57.033% |
| 2025-11-13 | 36.99 | 37.60 | 36.22 | 36.32 | -1.545% | 106,715 | +57.076% |
| 2025-11-12 | 35.90 | 37.57 | 35.90 | 36.89 | +3.189% | 254,482 | +54.649% |
| 2025-11-11 | 35.98 | 36.18 | 35.52 | 35.75 | -0.084% | 112,983 | +59.580% |
| 2025-11-10 | 35.75 | 35.83 | 35.20 | 35.78 | -1.405% | 215,853 | +59.447% |
| 2025-11-07 | 35.63 | 36.54 | 35.53 | 36.29 | +1.852% | 201,119 | +57.206% |
| 2025-11-06 | 36.32 | 36.55 | 35.54 | 35.63 | -0.835% | 165,651 | +60.118% |
| 2025-11-05 | 35.51 | 35.99 | 35.34 | 35.93 | +1.183% | 190,446 | +58.781% |
| 2025-11-04 | 35.44 | 35.87 | 35.15 | 35.51 | -1.251% | 413,869 | +60.659% |
| 2025-11-03 | 36.02 | 36.03 | 35.30 | 35.96 | -0.194% | 253,315 | +58.648% |
| 2025-10-31 | 35.30 | 36.20 | 35.01 | 36.03 | +1.780% | 241,191 | +58.340% |
| 2025-10-30 | 35.06 | 35.54 | 34.60 | 35.40 | -1.228% | 460,883 | +61.158% |
| 2025-10-29 | 36.12 | 37.23 | 33.01 | 35.84 | -5.360% | 1,258,637 | +59.180% |
| 2025-10-28 | 37.50 | 38.15 | 37.30 | 37.87 | +1.095% | 192,636 | +50.647% |
| 2025-10-27 | 36.78 | 37.78 | 36.56 | 37.46 | +3.624% | 386,314 | +52.296% |
| 2025-10-24 | 36.17 | 36.70 | 36.09 | 36.15 | -0.303% | 119,714 | +57.815% |
| 2025-10-23 | 35.94 | 36.54 | 35.90 | 36.26 | +1.854% | 151,664 | +57.336% |
| 2025-10-22 | 35.68 | 36.47 | 35.32 | 35.60 | -0.364% | 115,889 | +60.253% |
| 2025-10-21 | 35.87 | 36.47 | 35.67 | 35.73 | -1.516% | 149,458 | +59.670% |
| 2025-10-20 | 35.93 | 36.48 | 35.78 | 36.28 | +2.197% | 169,910 | +57.249% |
| 2025-10-17 | 35.12 | 35.84 | 35.03 | 35.50 | +0.538% | 185,658 | +60.704% |
| 2025-10-16 | 36.40 | 36.45 | 35.15 | 35.31 | -2.861% | 202,750 | +61.569% |
| 2025-10-15 | 36.50 | 37.12 | 36.19 | 36.35 | +0.193% | 197,837 | +56.946% |
| 2025-10-14 | 36.09 | 36.79 | 35.53 | 36.28 | -0.330% | 147,669 | +57.249% |
| 2025-10-13 | 36.09 | 36.46 | 35.68 | 36.40 | +3.380% | 88,443 | +56.731% |
| 2025-10-10 | 36.05 | 36.60 | 35.05 | 35.21 | -2.303% | 117,897 | +62.028% |
| 2025-10-09 | 37.16 | 37.31 | 36.03 | 36.04 | -2.463% | 194,665 | +58.296% |
| 2025-10-08 | 36.53 | 37.20 | 36.15 | 36.95 | +2.355% | 241,613 | +54.398% |
| 2025-10-07 | 36.14 | 36.38 | 36.00 | 36.10 | -0.028% | 184,472 | +58.033% |
| 2025-10-06 | 36.31 | 36.94 | 35.84 | 36.11 | 0.000% | 282,506 | +57.989% |
| 2025-10-03 | 35.31 | 36.48 | 35.29 | 36.11 | +2.295% | 272,082 | +57.989% |
| 2025-10-02 | 35.36 | 35.69 | 35.12 | 35.30 | -0.170% | 216,365 | +61.615% |
| 2025-10-01 | 34.82 | 35.58 | 34.48 | 35.36 | +1.814% | 239,747 | +61.340% |
| 2025-09-30 | 34.36 | 35.04 | 34.27 | 34.73 | +0.608% | 194,176 | +64.267% |
| 2025-09-29 | 34.69 | 34.98 | 34.27 | 34.52 | +0.116% | 148,151 | +65.267% |
| 2025-09-26 | 34.74 | 34.75 | 34.08 | 34.48 | -0.663% | 175,984 | +65.458% |
| 2025-09-25 | 34.49 | 34.98 | 34.00 | 34.71 | +0.784% | 120,795 | +64.362% |
| 2025-09-24 | 34.26 | 34.79 | 33.90 | 34.44 | +0.908% | 196,492 | +65.650% |
| 2025-09-23 | 34.11 | 34.78 | 33.83 | 34.13 | 0.000% | 135,009 | +67.155% |
| 2025-09-22 | 35.26 | 35.26 | 34.13 | 34.13 | -3.012% | 197,591 | +67.155% |
| 2025-09-19 | 35.50 | 35.52 | 34.74 | 35.19 | +0.085% | 344,302 | +62.120% |
| 2025-09-18 | 35.45 | 35.49 | 35.04 | 35.16 | -0.818% | 165,411 | +62.258% |
| 2025-09-17 | 35.20 | 36.10 | 35.19 | 35.45 | +0.141% | 187,216 | +60.931% |
| 2025-09-16 | 35.00 | 35.49 | 34.73 | 35.40 | +1.753% | 105,356 | +61.158% |
| 2025-09-15 | 34.68 | 35.00 | 34.44 | 34.79 | +0.491% | 109,207 | +63.984% |
| 2025-09-12 | 35.04 | 35.14 | 34.50 | 34.62 | -1.057% | 327,783 | +64.789% |
| 2025-09-11 | 34.15 | 35.11 | 34.10 | 34.99 | +2.640% | 133,192 | +63.047% |
| 2025-09-10 | 33.58 | 34.39 | 33.58 | 34.09 | +1.489% | 162,765 | +67.351% |
| 2025-09-09 | 34.53 | 34.53 | 33.56 | 33.59 | -2.099% | 97,922 | +69.842% |
| 2025-09-08 | 34.62 | 34.62 | 33.75 | 34.31 | -0.781% | 242,395 | +66.278% |
| 2025-09-05 | 33.90 | 34.83 | 33.90 | 34.58 | +2.338% | 137,774 | +64.980% |
| 2025-09-04 | 33.78 | 33.89 | 33.30 | 33.79 | +0.059% | 110,505 | +68.837% |
| 2025-09-03 | 33.42 | 33.81 | 33.13 | 33.77 | +1.472% | 168,723 | +68.937% |
| 2025-09-02 | 32.79 | 33.34 | 32.11 | 33.28 | +0.362% | 209,966 | +71.424% |
| 2025-08-29 | 33.05 | 33.41 | 32.90 | 33.16 | +0.091% | 177,242 | +72.045% |
| 2025-08-28 | 32.69 | 33.24 | 32.53 | 33.13 | +1.907% | 153,065 | +72.200% |
| 2025-08-27 | 32.93 | 33.11 | 32.24 | 32.51 | -1.960% | 254,993 | +75.484% |
| 2025-08-26 | 33.52 | 33.64 | 32.90 | 33.16 | -1.074% | 161,369 | +72.045% |
| 2025-08-25 | 33.16 | 33.83 | 33.02 | 33.52 | +1.238% | 151,920 | +70.197% |
| 2025-08-22 | 32.44 | 33.34 | 32.44 | 33.11 | +2.476% | 140,629 | +72.304% |
| 2025-08-21 | 31.79 | 32.41 | 31.64 | 32.31 | +1.222% | 121,236 | +76.571% |
| 2025-08-20 | 32.39 | 32.49 | 31.75 | 31.92 | -1.481% | 289,327 | +78.728% |
| 2025-08-19 | 32.96 | 33.15 | 32.22 | 32.40 | -1.159% | 372,014 | +76.080% |
| 2025-08-18 | 32.50 | 33.13 | 32.33 | 32.78 | +1.017% | 184,910 | +74.039% |
| 2025-08-15 | 32.50 | 33.20 | 32.42 | 32.45 | +0.651% | 208,113 | +75.809% |
| 2025-08-14 | 32.08 | 32.34 | 31.44 | 32.24 | -2.628% | 166,825 | +76.954% |
| 2025-08-13 | 32.34 | 33.11 | 32.02 | 33.11 | +2.381% | 202,303 | +72.304% |
| 2025-08-12 | 32.01 | 32.44 | 31.65 | 32.34 | +1.826% | 108,355 | +76.407% |
| 2025-08-11 | 32.09 | 32.23 | 31.46 | 31.76 | -0.750% | 149,747 | +79.628% |
| 2025-08-08 | 31.47 | 32.11 | 31.35 | 32.00 | +2.367% | 189,880 | +78.281% |
| 2025-08-07 | 31.60 | 31.75 | 31.05 | 31.26 | +0.450% | 155,482 | +82.502% |
| 2025-08-06 | 31.05 | 31.29 | 30.58 | 31.12 | +0.419% | 154,063 | +83.323% |
| 2025-08-05 | 30.75 | 31.08 | 30.44 | 30.99 | +0.945% | 185,011 | +84.092% |
| 2025-08-04 | 32.01 | 32.23 | 30.64 | 30.70 | -3.912% | 193,738 | +85.831% |
| 2025-08-01 | 32.27 | 32.40 | 31.62 | 31.95 | -1.934% | 212,041 | +78.560% |
| 2025-07-31 | 32.17 | 32.88 | 31.08 | 32.58 | -0.214% | 702,326 | +75.107% |
| 2025-07-30 | 32.52 | 33.24 | 31.20 | 32.65 | +3.421% | 594,240 | +74.732% |
| 2025-07-29 | 31.61 | 31.90 | 31.06 | 31.57 | -0.567% | 437,715 | +80.710% |
| 2025-07-28 | 31.35 | 31.77 | 31.21 | 31.75 | -0.157% | 261,100 | +79.685% |
| 2025-07-25 | 31.26 | 31.83 | 30.82 | 31.80 | +1.177% | 140,447 | +79.403% |
| 2025-07-24 | 31.76 | 31.80 | 31.21 | 31.43 | -1.288% | 221,371 | +81.514% |
| 2025-07-23 | 31.75 | 32.30 | 31.68 | 31.84 | +0.632% | 140,152 | +79.177% |
| 2025-07-22 | 31.32 | 31.74 | 31.08 | 31.64 | +1.410% | 137,163 | +80.310% |
| 2025-07-21 | 29.98 | 31.36 | 29.98 | 31.20 | +2.767% | 145,964 | +82.853% |
| 2025-07-18 | 30.84 | 30.84 | 30.26 | 30.36 | -1.043% | 79,728 | +87.912% |
| 2025-07-17 | 30.63 | 31.18 | 30.43 | 30.68 | -0.648% | 153,655 | +85.952% |
| 2025-07-16 | 31.00 | 31.00 | 30.37 | 30.88 | -1.216% | 165,940 | +84.747% |
| 2025-07-15 | 31.52 | 31.56 | 31.03 | 31.26 | -0.382% | 94,484 | +82.502% |
| 2025-07-14 | 32.25 | 32.51 | 31.08 | 31.38 | -3.535% | 336,157 | +81.804% |
| 2025-07-11 | 32.01 | 32.54 | 31.51 | 32.53 | +0.900% | 225,325 | +75.377% |
| 2025-07-10 | 32.42 | 32.73 | 31.95 | 32.24 | -0.093% | 232,919 | +76.954% |
| 2025-07-09 | 32.48 | 32.51 | 32.00 | 32.27 | -0.247% | 106,497 | +76.790% |
| 2025-07-08 | 31.90 | 32.59 | 31.80 | 32.35 | +2.373% | 263,420 | +76.352% |
| 2025-07-07 | 31.67 | 31.99 | 31.54 | 31.60 | -1.496% | 153,399 | +80.538% |
| 2025-07-03 | 32.00 | 32.38 | 31.88 | 32.08 | +0.156% | 148,188 | +77.837% |
| 2025-07-02 | 30.66 | 32.03 | 30.45 | 32.03 | +5.085% | 350,219 | +78.114% |
| 2025-07-01 | 29.95 | 30.73 | 29.73 | 30.48 | +1.262% | 134,509 | +87.172% |
| 2025-06-30 | 30.59 | 30.79 | 30.00 | 30.10 | -2.114% | 215,517 | +89.535% |
| 2025-06-27 | 30.87 | 30.87 | 30.29 | 30.75 | -0.485% | 394,304 | +85.528% |
| 2025-06-26 | 30.15 | 30.96 | 30.00 | 30.90 | +3.656% | 322,603 | +84.628% |
| 2025-06-25 | 29.88 | 29.96 | 29.47 | 29.81 | -1.029% | 219,140 | +91.379% |
| 2025-06-24 | 29.79 | 30.17 | 29.53 | 30.12 | +1.998% | 347,084 | +89.409% |
| 2025-06-23 | 29.22 | 29.61 | 28.77 | 29.53 | +0.613% | 242,462 | +93.193% |
| 2025-06-20 | 30.18 | 30.18 | 29.15 | 29.35 | -2.589% | 157,741 | +94.378% |
| 2025-06-18 | 30.08 | 30.34 | 29.85 | 30.13 | +0.635% | 332,412 | +89.346% |
| 2025-06-17 | 29.87 | 30.49 | 29.33 | 29.94 | +0.268% | 245,264 | +90.548% |
| 2025-06-16 | 30.20 | 30.48 | 29.86 | 29.86 | -0.201% | 131,512 | +91.058% |
| 2025-06-13 | 28.64 | 30.10 | 28.56 | 29.92 | +3.208% | 349,197 | +90.675% |
| 2025-06-12 | 29.11 | 29.20 | 28.77 | 28.99 | -0.412% | 80,064 | +96.792% |
| 2025-06-11 | 29.53 | 29.60 | 29.03 | 29.11 | -1.522% | 112,315 | +95.981% |
| 2025-06-10 | 29.12 | 29.57 | 29.09 | 29.56 | +1.511% | 153,162 | +92.997% |
| 2025-06-09 | 28.89 | 29.44 | 28.69 | 29.12 | +0.866% | 167,910 | +95.913% |
| 2025-06-06 | 28.62 | 29.07 | 28.43 | 28.87 | +1.227% | 204,835 | +97.610% |
| 2025-06-05 | 28.65 | 28.79 | 28.34 | 28.52 | +0.635% | 100,733 | +100.035% |
| 2025-06-04 | 28.85 | 28.88 | 28.31 | 28.34 | -1.220% | 103,505 | +101.306% |
| 2025-06-03 | 28.66 | 28.76 | 27.85 | 28.69 | -0.486% | 127,397 | +98.850% |
| 2025-06-02 | 27.65 | 28.89 | 27.65 | 28.83 | +5.296% | 289,042 | +97.884% |
| 2025-05-30 | 27.59 | 27.59 | 27.12 | 27.38 | -2.074% | 199,651 | +108.364% |
| 2025-05-29 | 28.32 | 28.34 | 27.91 | 27.96 | -0.604% | 82,913 | +104.041% |
| 2025-05-28 | 28.17 | 28.49 | 28.01 | 28.13 | -0.530% | 134,153 | +102.808% |
| 2025-05-27 | 27.81 | 28.38 | 27.59 | 28.28 | +2.242% | 88,341 | +101.733% |
| 2025-05-23 | 27.52 | 28.01 | 27.42 | 27.66 | -0.324% | 113,461 | +106.255% |
| 2025-05-22 | 27.89 | 27.90 | 27.59 | 27.75 | -0.964% | 111,459 | +105.586% |
| 2025-05-21 | 28.28 | 28.65 | 27.98 | 28.02 | -1.338% | 95,582 | +103.605% |
| 2025-05-20 | 28.28 | 28.64 | 28.12 | 28.40 | +0.709% | 170,921 | +100.880% |
| 2025-05-19 | 27.76 | 28.24 | 27.76 | 28.20 | +0.463% | 151,016 | +102.305% |
| 2025-05-16 | 27.87 | 28.16 | 27.52 | 28.07 | 0.000% | 168,805 | +103.242% |
| 2025-05-15 | 28.20 | 28.23 | 27.71 | 28.07 | -0.707% | 162,163 | +103.242% |
| 2025-05-14 | 28.73 | 28.73 | 28.22 | 28.27 | -1.533% | 102,920 | +101.804% |
| 2025-05-13 | 28.78 | 28.96 | 28.61 | 28.71 | 0.000% | 119,708 | +98.711% |
| 2025-05-12 | 29.05 | 29.27 | 28.49 | 28.71 | +0.702% | 242,652 | +98.711% |
| 2025-05-09 | 27.48 | 28.54 | 27.28 | 28.51 | -1.893% | 234,159 | +100.105% |
| 2025-05-08 | 29.18 | 29.31 | 28.77 | 29.06 | +0.034% | 321,712 | +96.318% |
| 2025-05-07 | 29.50 | 29.50 | 28.86 | 29.05 | -1.157% | 172,098 | +96.386% |
| 2025-05-06 | 29.59 | 30.07 | 29.06 | 29.39 | -0.977% | 225,621 | +94.114% |
| 2025-05-05 | 30.18 | 30.31 | 29.52 | 29.68 | -1.526% | 225,445 | +92.217% |
| 2025-05-02 | 29.75 | 30.32 | 29.57 | 30.14 | +3.184% | 233,403 | +89.283% |
| 2025-05-01 | 28.86 | 29.76 | 28.86 | 29.21 | +1.213% | 175,875 | +95.310% |
| 2025-04-30 | 29.30 | 29.58 | 28.68 | 28.86 | -2.335% | 353,987 | +97.678% |
| 2025-04-29 | 29.43 | 29.60 | 29.15 | 29.55 | 0.000% | 211,129 | +93.063% |