USNA
USANA Health Sciences Inc
stockNYSE
Market OpenNov 11, 2026 12:54:38 PM EST
12.94USD-1.221%(-0.16)61,655
USNA Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-11 | 13.19 | 13.19 | 12.78 | 12.94 | -1.221% | 61,655 | 0.000% |
| 2026-11-10 | 13.67 | 13.86 | 13.04 | 13.10 | -5.415% | 246,912 | -1.221% |
| 2026-11-09 | 13.70 | 14.34 | 13.69 | 13.85 | +1.614% | 258,010 | -6.570% |
| 2026-11-06 | 13.70 | 13.70 | 13.12 | 13.63 | -1.659% | 292,323 | -5.062% |
| 2026-11-05 | 14.56 | 14.87 | 13.72 | 13.86 | -3.280% | 236,909 | -6.638% |
| 2026-11-04 | 12.69 | 14.50 | 12.68 | 14.33 | -3.631% | 303,863 | -9.700% |
| 2026-11-03 | 14.74 | 15.21 | 14.67 | 14.87 | +1.019% | 290,815 | -12.979% |
| 2026-11-02 | 14.51 | 14.90 | 14.43 | 14.72 | +2.865% | 175,946 | -12.092% |
| 2026-10-30 | 14.27 | 14.47 | 14.15 | 14.31 | -0.209% | 141,020 | -9.574% |
| 2026-10-29 | 14.75 | 14.81 | 14.26 | 14.34 | -1.915% | 129,581 | -9.763% |
| 2026-10-28 | 14.01 | 14.68 | 13.96 | 14.62 | +3.909% | 199,438 | -11.491% |
| 2026-10-27 | 14.16 | 14.24 | 13.85 | 14.07 | +0.214% | 136,801 | -8.031% |
| 2026-10-26 | 14.06 | 14.09 | 13.61 | 14.04 | +0.573% | 238,229 | -7.835% |
| 2026-10-23 | 14.36 | 14.51 | 13.96 | 13.96 | -3.857% | 169,167 | -7.307% |
| 2026-10-22 | 14.21 | 14.83 | 14.21 | 14.52 | +2.110% | 253,116 | -10.882% |
| 2026-10-21 | 14.81 | 14.81 | 14.11 | 14.22 | -3.397% | 146,980 | -9.001% |
| 2026-10-20 | 15.00 | 15.63 | 14.65 | 14.72 | -1.142% | 125,763 | -12.092% |
| 2026-10-19 | 15.62 | 15.62 | 14.83 | 14.89 | -4.183% | 125,218 | -13.096% |
| 2026-10-16 | 15.54 | 15.89 | 15.15 | 15.54 | +1.040% | 211,707 | -16.731% |
| 2026-10-15 | 15.42 | 15.99 | 15.22 | 15.38 | +0.720% | 184,793 | -15.865% |
| 2026-10-14 | 15.46 | 15.62 | 15.07 | 15.27 | -1.229% | 236,365 | -15.259% |
| 2026-10-13 | 14.88 | 15.64 | 14.82 | 15.46 | +3.411% | 288,269 | -16.300% |
| 2026-10-12 | 14.66 | 15.28 | 14.46 | 14.95 | +1.978% | 209,665 | -13.445% |
| 2026-10-09 | 14.72 | 15.02 | 14.28 | 14.66 | 0.000% | 153,387 | -11.733% |
| 2026-10-08 | 14.68 | 14.80 | 14.39 | 14.66 | -0.068% | 210,046 | -11.733% |
| 2026-10-07 | 14.63 | 14.98 | 14.57 | 14.67 | -1.079% | 135,958 | -11.793% |
| 2026-10-06 | 14.91 | 15.06 | 14.82 | 14.83 | -0.135% | 90,834 | -12.744% |
| 2026-10-05 | 14.77 | 14.95 | 14.57 | 14.85 | +0.202% | 163,727 | -12.862% |
| 2026-10-02 | 14.55 | 14.84 | 14.28 | 14.82 | +3.132% | 120,144 | -12.686% |
| 2026-10-01 | 14.53 | 14.77 | 14.23 | 14.37 | -0.691% | 140,085 | -9.951% |
| 2026-09-30 | 14.73 | 14.73 | 14.33 | 14.47 | -1.565% | 257,515 | -10.574% |
| 2026-09-29 | 14.90 | 14.90 | 14.56 | 14.70 | -0.810% | 102,318 | -11.973% |
| 2026-09-28 | 14.47 | 15.00 | 14.27 | 14.82 | +2.207% | 157,399 | -12.686% |
| 2026-09-25 | 14.29 | 14.62 | 14.23 | 14.50 | +1.683% | 172,047 | -10.759% |
| 2026-09-24 | 14.18 | 14.39 | 14.00 | 14.26 | +1.567% | 156,187 | -9.257% |
| 2026-09-23 | 14.61 | 14.72 | 14.01 | 14.04 | -5.007% | 145,881 | -7.835% |
| 2026-09-22 | 14.69 | 14.99 | 14.61 | 14.78 | +2.001% | 108,258 | -12.449% |
| 2026-09-21 | 14.21 | 14.50 | 14.08 | 14.49 | +2.475% | 228,051 | -10.697% |
| 2026-09-18 | 14.30 | 14.49 | 14.02 | 14.14 | -1.395% | 337,828 | -8.487% |
| 2026-09-17 | 14.90 | 15.00 | 14.30 | 14.34 | -2.515% | 164,378 | -9.763% |
| 2026-09-16 | 14.95 | 15.01 | 14.65 | 14.71 | -1.275% | 231,249 | -12.033% |
| 2026-09-15 | 15.19 | 15.37 | 14.86 | 14.90 | -2.423% | 196,433 | -13.154% |
| 2026-09-14 | 15.00 | 15.62 | 14.99 | 15.27 | +1.664% | 169,360 | -15.259% |
| 2026-09-11 | 15.00 | 15.10 | 14.74 | 15.02 | +1.281% | 241,986 | -13.848% |
| 2026-09-10 | 15.16 | 15.17 | 14.72 | 14.83 | -1.918% | 187,457 | -12.744% |
| 2026-09-09 | 15.01 | 15.17 | 14.66 | 15.12 | -0.526% | 254,355 | -14.418% |
| 2026-09-08 | 14.92 | 15.75 | 14.78 | 15.20 | +1.604% | 242,158 | -14.868% |
| 2026-09-04 | 14.39 | 14.97 | 14.30 | 14.96 | +3.673% | 224,853 | -13.503% |
| 2026-09-03 | 14.73 | 14.98 | 14.18 | 14.43 | -0.893% | 171,980 | -10.326% |
| 2026-09-02 | 14.17 | 14.75 | 14.10 | 14.56 | +4.298% | 289,878 | -11.126% |
| 2026-09-01 | 14.19 | 14.36 | 13.62 | 13.96 | -2.104% | 267,551 | -7.307% |
| 2026-08-31 | 13.98 | 14.57 | 13.47 | 14.26 | +1.567% | 333,385 | -9.257% |
| 2026-08-28 | 14.20 | 14.45 | 14.01 | 14.04 | -0.426% | 150,416 | -7.835% |
| 2026-08-27 | 13.44 | 14.14 | 13.44 | 14.10 | +3.146% | 162,832 | -8.227% |
| 2026-08-26 | 13.73 | 13.91 | 13.50 | 13.67 | -0.798% | 185,638 | -5.340% |
| 2026-08-25 | 13.67 | 13.89 | 13.47 | 13.78 | +1.473% | 139,445 | -6.096% |
| 2026-08-24 | 13.52 | 14.04 | 13.45 | 13.58 | +0.221% | 197,412 | -4.713% |
| 2026-08-21 | 13.25 | 13.56 | 13.12 | 13.55 | +2.807% | 148,826 | -4.502% |
| 2026-08-20 | 13.20 | 13.34 | 12.93 | 13.18 | -0.528% | 211,049 | -1.821% |
| 2026-08-19 | 13.40 | 13.80 | 13.18 | 13.25 | +0.303% | 232,915 | -2.340% |
| 2026-08-18 | 12.98 | 13.33 | 12.57 | 13.21 | +2.722% | 268,706 | -2.044% |
| 2026-08-17 | 13.30 | 13.30 | 12.58 | 12.86 | -3.815% | 242,140 | +0.622% |
| 2026-08-14 | 13.76 | 13.85 | 13.31 | 13.37 | -1.908% | 194,745 | -3.216% |
| 2026-08-13 | 13.61 | 14.03 | 13.50 | 13.63 | +0.665% | 262,560 | -5.062% |
| 2026-08-12 | 13.78 | 14.19 | 13.52 | 13.54 | -1.599% | 291,120 | -4.431% |
| 2026-08-11 | 14.34 | 14.40 | 13.73 | 13.76 | -4.045% | 345,234 | -5.959% |
| 2026-08-10 | 15.22 | 15.39 | 14.19 | 14.34 | -7.304% | 297,085 | -9.763% |
| 2026-08-07 | 14.99 | 15.48 | 14.80 | 15.47 | +3.895% | 236,218 | -16.354% |
| 2026-08-06 | 15.00 | 15.49 | 14.35 | 14.89 | -0.667% | 559,079 | -13.096% |
| 2026-08-05 | 18.23 | 18.23 | 14.47 | 14.99 | -34.197% | 689,129 | -13.676% |
| 2026-08-04 | 22.54 | 23.28 | 22.54 | 22.78 | -0.263% | 125,993 | -43.196% |
| 2026-08-03 | 22.46 | 23.03 | 22.15 | 22.84 | +3.302% | 112,197 | -43.345% |
| 2026-07-31 | 22.02 | 22.29 | 21.66 | 22.11 | -0.271% | 69,894 | -41.474% |
| 2026-07-30 | 22.53 | 22.64 | 21.80 | 22.17 | -2.206% | 92,553 | -41.633% |
| 2026-07-29 | 22.93 | 23.06 | 22.30 | 22.67 | -2.453% | 78,440 | -42.920% |
| 2026-07-28 | 22.72 | 23.59 | 22.72 | 23.24 | +4.029% | 105,878 | -44.320% |
| 2026-07-27 | 21.44 | 22.51 | 21.44 | 22.34 | +4.784% | 119,498 | -42.077% |
| 2026-07-24 | 21.12 | 21.63 | 20.63 | 21.32 | +1.912% | 67,217 | -39.306% |
| 2026-07-23 | 21.82 | 21.84 | 20.50 | 20.92 | -5.596% | 128,128 | -38.145% |
| 2026-07-22 | 22.22 | 22.61 | 21.69 | 22.16 | +0.181% | 82,275 | -41.606% |
| 2026-07-21 | 22.23 | 22.50 | 21.84 | 22.12 | -1.250% | 85,611 | -41.501% |
| 2026-07-20 | 22.04 | 22.80 | 21.82 | 22.40 | +2.658% | 97,302 | -42.232% |
| 2026-07-17 | 22.29 | 22.78 | 21.59 | 21.82 | -3.664% | 104,418 | -40.697% |
| 2026-07-16 | 22.49 | 23.10 | 22.20 | 22.65 | +1.570% | 76,665 | -42.870% |
| 2026-07-15 | 21.63 | 22.89 | 21.37 | 22.30 | +4.206% | 103,753 | -41.973% |
| 2026-07-14 | 21.83 | 22.23 | 21.10 | 21.40 | -2.860% | 46,971 | -39.533% |
| 2026-07-13 | 21.91 | 22.43 | 21.89 | 22.03 | +0.227% | 71,462 | -41.262% |
| 2026-07-10 | 21.88 | 22.32 | 21.70 | 21.98 | -0.227% | 69,851 | -41.128% |
| 2026-07-09 | 20.96 | 22.10 | 20.77 | 22.03 | +4.062% | 139,908 | -41.262% |
| 2026-07-08 | 22.20 | 22.20 | 21.13 | 21.17 | -5.407% | 79,300 | -38.876% |
| 2026-07-07 | 22.00 | 22.49 | 21.76 | 22.38 | +2.755% | 87,684 | -42.181% |
| 2026-07-06 | 21.73 | 21.99 | 20.96 | 21.78 | +1.255% | 85,440 | -40.588% |
| 2026-07-02 | 21.76 | 21.93 | 21.09 | 21.51 | -0.967% | 95,541 | -39.842% |
| 2026-07-01 | 21.44 | 21.93 | 21.23 | 21.72 | +1.733% | 91,517 | -40.424% |
| 2026-06-30 | 20.79 | 21.42 | 20.32 | 21.35 | +1.618% | 89,296 | -39.391% |
| 2026-06-29 | 20.70 | 21.40 | 20.37 | 21.01 | +1.498% | 144,192 | -38.410% |
| 2026-06-26 | 19.75 | 20.84 | 19.75 | 20.70 | +5.183% | 322,133 | -37.488% |
| 2026-06-25 | 19.72 | 19.82 | 19.52 | 19.68 | -1.304% | 97,203 | -34.248% |
| 2026-06-24 | 19.35 | 20.17 | 19.35 | 19.94 | +3.854% | 77,234 | -35.105% |
| 2026-06-23 | 18.93 | 19.40 | 18.93 | 19.20 | +1.587% | 64,719 | -32.604% |
| 2026-06-22 | 18.96 | 19.27 | 18.84 | 18.90 | +0.106% | 89,010 | -31.534% |
| 2026-06-18 | 18.63 | 19.34 | 18.55 | 18.88 | +2.609% | 227,811 | -31.462% |
| 2026-06-17 | 19.01 | 19.47 | 18.27 | 18.40 | -3.209% | 149,447 | -29.674% |
| 2026-06-16 | 19.59 | 19.78 | 19.01 | 19.01 | -2.061% | 89,336 | -31.931% |
| 2026-06-15 | 20.28 | 20.32 | 19.28 | 19.41 | -2.511% | 153,338 | -33.333% |
| 2026-06-12 | 20.05 | 20.25 | 19.84 | 19.91 | +0.201% | 86,906 | -35.008% |
| 2026-06-11 | 19.35 | 20.03 | 19.01 | 19.87 | +3.652% | 123,596 | -34.877% |
| 2026-06-10 | 19.11 | 19.39 | 18.48 | 19.17 | +0.842% | 101,295 | -32.499% |
| 2026-06-09 | 18.71 | 19.29 | 18.38 | 19.01 | +1.658% | 112,488 | -31.931% |
| 2026-06-08 | 18.22 | 18.82 | 17.97 | 18.70 | +3.716% | 95,880 | -30.802% |
| 2026-06-05 | 18.18 | 18.49 | 17.86 | 18.03 | -0.552% | 86,012 | -28.231% |
| 2026-06-04 | 17.85 | 18.20 | 17.63 | 18.13 | +3.837% | 124,907 | -28.627% |
| 2026-06-03 | 18.03 | 18.03 | 17.36 | 17.46 | -3.269% | 103,695 | -25.888% |
| 2026-06-02 | 18.34 | 18.34 | 17.86 | 18.05 | -1.528% | 97,940 | -28.310% |
| 2026-06-01 | 18.17 | 18.33 | 17.54 | 18.33 | +0.164% | 135,546 | -29.405% |
| 2026-05-29 | 18.75 | 18.85 | 18.24 | 18.30 | -2.866% | 86,792 | -29.290% |
| 2026-05-28 | 18.78 | 18.97 | 18.50 | 18.84 | +0.213% | 107,112 | -31.316% |
| 2026-05-27 | 18.49 | 19.48 | 18.49 | 18.80 | +2.957% | 115,491 | -31.170% |
| 2026-05-26 | 18.75 | 18.84 | 18.04 | 18.26 | -2.561% | 135,443 | -29.135% |
| 2026-05-22 | 18.58 | 18.85 | 18.47 | 18.74 | +0.970% | 93,288 | -30.950% |
| 2026-05-21 | 17.76 | 18.74 | 17.58 | 18.56 | +2.315% | 144,682 | -30.280% |
| 2026-05-20 | 17.32 | 18.22 | 17.08 | 18.14 | +3.835% | 124,138 | -28.666% |
| 2026-05-19 | 17.80 | 18.07 | 17.44 | 17.47 | -3.160% | 115,429 | -25.930% |
| 2026-05-18 | 17.89 | 18.51 | 17.73 | 18.04 | +0.334% | 97,944 | -28.271% |
| 2026-05-15 | 17.92 | 18.34 | 17.71 | 17.98 | +0.111% | 175,069 | -28.031% |
| 2026-05-14 | 17.79 | 18.03 | 17.25 | 17.96 | +1.988% | 161,174 | -27.951% |
| 2026-05-13 | 17.16 | 17.93 | 16.91 | 17.61 | +1.440% | 181,606 | -26.519% |
| 2026-05-12 | 17.75 | 17.75 | 16.91 | 17.36 | -0.402% | 130,164 | -25.461% |
| 2026-05-11 | 18.87 | 18.87 | 17.35 | 17.43 | -8.070% | 132,090 | -25.760% |
| 2026-05-08 | 19.34 | 19.34 | 18.53 | 18.96 | -2.569% | 86,382 | -31.751% |
| 2026-05-07 | 19.82 | 20.35 | 19.46 | 19.46 | -2.749% | 119,202 | -33.505% |
| 2026-05-06 | 20.00 | 21.00 | 19.51 | 20.01 | +3.894% | 202,323 | -35.332% |
| 2026-05-05 | 18.37 | 19.27 | 18.17 | 19.26 | +3.772% | 99,053 | -32.814% |
| 2026-05-04 | 19.25 | 19.44 | 18.30 | 18.56 | -4.083% | 73,577 | -30.280% |
| 2026-05-01 | 18.90 | 19.37 | 18.90 | 19.35 | +1.575% | 71,272 | -33.127% |
| 2026-04-30 | 18.81 | 19.29 | 18.49 | 19.05 | +1.763% | 55,639 | -32.073% |
| 2026-04-29 | 19.31 | 19.40 | 18.50 | 18.72 | -4.098% | 102,463 | -30.876% |
| 2026-04-28 | 19.51 | 19.64 | 19.05 | 19.52 | +0.722% | 69,313 | -33.709% |
| 2026-04-27 | 18.98 | 19.50 | 18.89 | 19.38 | -0.309% | 86,366 | -33.230% |
| 2026-04-24 | 19.46 | 19.52 | 19.16 | 19.44 | +1.040% | 83,928 | -33.436% |
| 2026-04-23 | 19.43 | 19.76 | 19.14 | 19.24 | -1.434% | 73,981 | -32.744% |
| 2026-04-22 | 19.42 | 19.66 | 19.36 | 19.52 | +0.931% | 80,573 | -33.709% |
| 2026-04-21 | 20.58 | 20.58 | 19.29 | 19.34 | -6.298% | 94,692 | -33.092% |
| 2026-04-20 | 20.02 | 20.94 | 19.88 | 20.64 | +2.891% | 143,593 | -37.306% |
| 2026-04-17 | 19.38 | 20.28 | 19.28 | 20.06 | +5.247% | 127,176 | -35.494% |
| 2026-04-16 | 18.73 | 19.09 | 18.42 | 19.06 | +0.847% | 117,170 | -32.109% |
| 2026-04-15 | 18.59 | 18.95 | 18.46 | 18.90 | +2.107% | 78,800 | -31.534% |
| 2026-04-14 | 18.17 | 18.54 | 18.16 | 18.51 | +1.871% | 72,137 | -30.092% |
| 2026-04-13 | 17.91 | 18.23 | 17.72 | 18.17 | +0.331% | 76,575 | -28.784% |
| 2026-04-10 | 18.37 | 18.52 | 18.00 | 18.11 | -1.254% | 103,686 | -28.548% |
| 2026-04-09 | 17.91 | 18.42 | 17.60 | 18.34 | +1.494% | 133,686 | -29.444% |
| 2026-04-08 | 18.20 | 18.39 | 17.97 | 18.07 | +3.022% | 152,194 | -28.390% |
| 2026-04-07 | 17.44 | 17.64 | 17.10 | 17.54 | +0.114% | 142,295 | -26.226% |
| 2026-04-06 | 16.85 | 17.57 | 16.70 | 17.52 | +3.669% | 137,637 | -26.142% |
| 2026-04-02 | 17.09 | 17.09 | 16.60 | 16.90 | -1.858% | 129,227 | -23.432% |
| 2026-04-01 | 17.38 | 17.66 | 17.17 | 17.22 | -1.431% | 91,143 | -24.855% |
| 2026-03-31 | 17.79 | 17.79 | 17.17 | 17.47 | -1.188% | 120,499 | -25.930% |
| 2026-03-30 | 17.09 | 17.73 | 17.09 | 17.68 | +4.492% | 153,850 | -26.810% |
| 2026-03-27 | 17.06 | 17.18 | 16.76 | 16.92 | -2.083% | 141,274 | -23.522% |
| 2026-03-26 | 17.00 | 17.35 | 16.87 | 17.28 | +0.524% | 231,316 | -25.116% |
| 2026-03-25 | 17.20 | 17.40 | 16.98 | 17.19 | +1.058% | 104,470 | -24.724% |
| 2026-03-24 | 17.13 | 17.36 | 16.87 | 17.01 | -2.129% | 110,884 | -23.927% |
| 2026-03-23 | 17.33 | 17.79 | 16.99 | 17.38 | +2.779% | 135,350 | -25.547% |
| 2026-03-20 | 17.25 | 17.40 | 16.82 | 16.91 | -1.342% | 201,554 | -23.477% |
| 2026-03-19 | 16.98 | 17.45 | 16.82 | 17.14 | +0.293% | 152,213 | -24.504% |
| 2026-03-18 | 17.38 | 17.52 | 16.96 | 17.09 | -3.228% | 131,195 | -24.283% |
| 2026-03-17 | 17.73 | 17.96 | 17.50 | 17.66 | +0.684% | 118,523 | -26.727% |
| 2026-03-16 | 17.51 | 18.11 | 17.51 | 17.54 | +1.153% | 155,099 | -26.226% |
| 2026-03-13 | 17.40 | 17.58 | 16.89 | 17.34 | +0.755% | 162,464 | -25.375% |
| 2026-03-12 | 17.26 | 17.47 | 17.01 | 17.21 | -2.271% | 143,609 | -24.811% |
| 2026-03-11 | 17.62 | 17.91 | 17.42 | 17.61 | -1.234% | 95,411 | -26.519% |
| 2026-03-10 | 17.65 | 18.02 | 17.43 | 17.83 | +1.020% | 191,765 | -27.426% |
| 2026-03-09 | 17.41 | 17.72 | 16.71 | 17.65 | -1.010% | 141,167 | -26.686% |
| 2026-03-06 | 17.84 | 17.96 | 17.53 | 17.83 | -2.033% | 179,610 | -27.426% |
| 2026-03-05 | 19.14 | 19.23 | 18.04 | 18.20 | -5.846% | 269,134 | -28.901% |
| 2026-03-04 | 19.29 | 19.45 | 18.84 | 19.33 | -0.617% | 150,554 | -33.057% |
| 2026-03-03 | 19.86 | 19.86 | 19.12 | 19.45 | -3.186% | 144,345 | -33.470% |
| 2026-03-02 | 21.14 | 21.14 | 19.89 | 20.09 | -6.645% | 156,864 | -35.590% |
| 2026-02-27 | 21.75 | 22.15 | 21.45 | 21.52 | +1.701% | 165,498 | -39.870% |
| 2026-02-26 | 21.26 | 21.40 | 20.98 | 21.16 | -0.470% | 95,083 | -38.847% |
| 2026-02-25 | 21.45 | 21.45 | 20.69 | 21.26 | -1.847% | 104,290 | -39.135% |
| 2026-02-24 | 21.61 | 21.87 | 21.16 | 21.66 | -0.733% | 153,993 | -40.259% |
| 2026-02-23 | 21.82 | 22.19 | 21.29 | 21.82 | +0.692% | 187,766 | -40.697% |
| 2026-02-20 | 20.25 | 22.22 | 20.15 | 21.67 | +5.450% | 222,589 | -40.286% |
| 2026-02-19 | 18.98 | 20.80 | 18.98 | 20.55 | +8.158% | 168,203 | -37.032% |
| 2026-02-18 | 22.52 | 22.52 | 18.57 | 19.00 | -8.035% | 234,509 | -31.895% |
| 2026-02-17 | 21.17 | 21.17 | 20.22 | 20.66 | -1.148% | 104,477 | -37.367% |
| 2026-02-13 | 20.92 | 21.38 | 20.65 | 20.90 | -0.286% | 93,946 | -38.086% |
| 2026-02-12 | 21.21 | 21.21 | 20.62 | 20.96 | -0.851% | 104,450 | -38.263% |
| 2026-02-11 | 21.34 | 21.37 | 20.84 | 21.14 | -1.353% | 94,719 | -38.789% |
| 2026-02-10 | 21.15 | 22.06 | 21.00 | 21.43 | +1.085% | 94,090 | -39.617% |
| 2026-02-09 | 21.55 | 21.55 | 20.57 | 21.20 | -0.656% | 100,101 | -38.962% |
| 2026-02-06 | 20.72 | 21.41 | 20.72 | 21.34 | +2.547% | 76,966 | -39.363% |
| 2026-02-05 | 20.92 | 21.06 | 20.30 | 20.81 | -0.431% | 88,902 | -37.818% |
| 2026-02-04 | 20.60 | 21.03 | 20.48 | 20.90 | +2.250% | 93,078 | -38.086% |
| 2026-02-03 | 21.59 | 21.70 | 20.24 | 20.44 | -5.633% | 103,648 | -36.693% |
| 2026-02-02 | 21.69 | 21.98 | 21.11 | 21.66 | -0.184% | 85,418 | -40.259% |
| 2026-01-30 | 21.57 | 21.93 | 21.35 | 21.70 | +0.092% | 107,046 | -40.369% |
| 2026-01-29 | 21.46 | 21.68 | 21.01 | 21.68 | +1.451% | 93,415 | -40.314% |
| 2026-01-28 | 22.07 | 22.18 | 21.32 | 21.37 | -3.478% | 144,438 | -39.448% |
| 2026-01-27 | 22.13 | 22.22 | 21.82 | 22.14 | -0.360% | 118,994 | -41.554% |
| 2026-01-26 | 22.59 | 22.59 | 21.81 | 22.22 | -1.376% | 98,845 | -41.764% |
| 2026-01-23 | 22.42 | 22.55 | 21.98 | 22.53 | +0.089% | 112,336 | -42.565% |
| 2026-01-22 | 22.26 | 22.90 | 22.08 | 22.51 | +1.214% | 113,602 | -42.514% |
| 2026-01-21 | 22.09 | 22.67 | 21.92 | 22.24 | +1.229% | 116,848 | -41.817% |
| 2026-01-20 | 21.42 | 22.18 | 20.85 | 21.97 | +0.182% | 130,201 | -41.102% |
| 2026-01-16 | 21.59 | 22.17 | 21.44 | 21.93 | +1.528% | 133,739 | -40.994% |
| 2026-01-15 | 20.54 | 21.99 | 20.45 | 21.60 | +5.469% | 175,759 | -40.093% |
| 2026-01-14 | 20.26 | 20.77 | 20.20 | 20.48 | +0.837% | 174,046 | -36.816% |
| 2026-01-13 | 20.56 | 20.96 | 20.19 | 20.31 | -1.408% | 101,890 | -36.288% |
| 2026-01-12 | 20.44 | 21.35 | 20.20 | 20.60 | +3.778% | 162,034 | -37.184% |
| 2026-01-09 | 20.09 | 20.40 | 19.65 | 19.85 | -0.800% | 107,751 | -34.811% |
| 2026-01-08 | 19.21 | 20.24 | 19.21 | 20.01 | +2.248% | 117,607 | -35.332% |
| 2026-01-07 | 19.60 | 19.67 | 19.17 | 19.57 | +0.410% | 97,735 | -33.878% |
| 2026-01-06 | 19.00 | 19.58 | 19.00 | 19.49 | +2.525% | 120,374 | -33.607% |
| 2026-01-05 | 19.26 | 19.55 | 18.94 | 19.01 | -2.212% | 142,672 | -31.931% |
| 2026-01-02 | 19.68 | 19.72 | 19.28 | 19.44 | -0.968% | 96,062 | -33.436% |
| 2025-12-31 | 19.84 | 19.84 | 19.39 | 19.63 | -1.307% | 94,679 | -34.080% |
| 2025-12-30 | 19.66 | 19.98 | 19.62 | 19.89 | +0.811% | 84,190 | -34.942% |
| 2025-12-29 | 19.80 | 19.81 | 19.44 | 19.73 | -0.554% | 92,948 | -34.415% |
| 2025-12-26 | 19.99 | 20.00 | 19.60 | 19.84 | -0.800% | 100,472 | -34.778% |
| 2025-12-24 | 19.52 | 20.02 | 19.52 | 20.00 | +2.041% | 79,937 | -35.300% |
| 2025-12-23 | 19.68 | 19.69 | 19.40 | 19.60 | -0.457% | 161,530 | -33.980% |
| 2025-12-22 | 19.84 | 20.13 | 19.57 | 19.69 | -1.155% | 131,469 | -34.281% |
| 2025-12-19 | 20.24 | 20.51 | 19.53 | 19.92 | -2.113% | 444,470 | -35.040% |
| 2025-12-18 | 20.48 | 20.65 | 20.23 | 20.35 | -0.635% | 140,278 | -36.413% |
| 2025-12-17 | 20.27 | 20.64 | 20.14 | 20.48 | +0.738% | 145,720 | -36.816% |
| 2025-12-16 | 20.34 | 20.64 | 20.12 | 20.33 | +0.049% | 110,746 | -36.350% |
| 2025-12-15 | 20.56 | 20.77 | 20.27 | 20.32 | -0.538% | 139,938 | -36.319% |
| 2025-12-12 | 20.49 | 20.95 | 20.39 | 20.43 | -0.293% | 95,144 | -36.662% |
| 2025-12-11 | 20.66 | 21.11 | 20.39 | 20.49 | -1.821% | 114,014 | -36.847% |
| 2025-12-10 | 20.14 | 21.07 | 20.14 | 20.87 | +4.038% | 275,920 | -37.997% |
| 2025-12-09 | 19.39 | 20.13 | 19.39 | 20.06 | +3.349% | 109,541 | -35.494% |
| 2025-12-08 | 20.07 | 20.07 | 19.32 | 19.41 | -2.315% | 123,841 | -33.333% |
| 2025-12-05 | 19.51 | 20.18 | 19.51 | 19.87 | +1.326% | 105,936 | -34.877% |
| 2025-12-04 | 20.15 | 20.25 | 19.51 | 19.61 | -2.969% | 137,437 | -34.013% |
| 2025-12-03 | 19.74 | 20.39 | 19.74 | 20.21 | +1.968% | 122,264 | -35.972% |
| 2025-12-02 | 19.74 | 19.87 | 19.49 | 19.82 | +1.122% | 141,466 | -34.712% |
| 2025-12-01 | 19.76 | 20.00 | 19.55 | 19.60 | -1.259% | 172,798 | -33.980% |
| 2025-11-28 | 19.98 | 19.98 | 19.73 | 19.85 | -0.899% | 85,179 | -34.811% |
| 2025-11-26 | 19.72 | 20.30 | 19.72 | 20.03 | +1.162% | 148,866 | -35.397% |
| 2025-11-25 | 19.78 | 20.25 | 19.70 | 19.80 | +1.227% | 169,216 | -34.646% |
| 2025-11-24 | 19.60 | 19.70 | 19.23 | 19.56 | -0.458% | 446,714 | -33.845% |
| 2025-11-21 | 18.82 | 19.80 | 18.79 | 19.65 | +5.249% | 226,665 | -34.148% |
| 2025-11-20 | 18.83 | 18.92 | 18.49 | 18.67 | -0.214% | 195,418 | -30.691% |
| 2025-11-19 | 18.89 | 18.95 | 18.48 | 18.71 | -0.267% | 227,317 | -30.839% |
| 2025-11-18 | 18.68 | 19.02 | 18.51 | 18.76 | -0.846% | 241,976 | -31.023% |
| 2025-11-17 | 19.01 | 19.24 | 18.74 | 18.92 | -1.407% | 175,349 | -31.607% |
| 2025-11-14 | 19.20 | 19.23 | 18.74 | 19.19 | -0.929% | 143,481 | -32.569% |
| 2025-11-13 | 19.23 | 19.67 | 19.15 | 19.37 | -0.052% | 165,065 | -33.196% |
| 2025-11-12 | 19.06 | 19.44 | 18.89 | 19.38 | +1.946% | 198,037 | -33.230% |
| 2025-11-11 | 19.32 | 19.32 | 18.68 | 19.01 | -0.886% | 202,053 | -31.931% |
| 2025-11-10 | 19.34 | 19.48 | 19.09 | 19.18 | +0.261% | 195,618 | -32.534% |
| 2025-11-07 | 19.23 | 19.38 | 18.83 | 19.13 | -0.157% | 303,786 | -32.358% |
| 2025-11-06 | 20.33 | 20.61 | 19.15 | 19.16 | -6.124% | 318,462 | -32.463% |
| 2025-11-05 | 20.72 | 20.74 | 20.09 | 20.41 | -0.681% | 194,589 | -36.600% |
| 2025-11-04 | 20.98 | 21.14 | 20.41 | 20.55 | -3.294% | 324,825 | -37.032% |
| 2025-11-03 | 21.16 | 21.60 | 20.94 | 21.25 | +0.473% | 284,742 | -39.106% |
| 2025-10-31 | 19.79 | 21.30 | 19.60 | 21.15 | +7.143% | 520,657 | -38.818% |
| 2025-10-30 | 19.47 | 20.06 | 19.45 | 19.74 | +0.663% | 2,348,502 | -34.448% |
| 2025-10-29 | 20.06 | 20.21 | 19.52 | 19.61 | -3.542% | 430,808 | -34.013% |
| 2025-10-28 | 19.85 | 20.37 | 19.68 | 20.33 | +1.144% | 539,894 | -36.350% |
| 2025-10-27 | 20.41 | 20.87 | 19.94 | 20.10 | -3.365% | 421,770 | -35.622% |
| 2025-10-24 | 21.01 | 21.15 | 20.52 | 20.80 | +0.824% | 230,457 | -37.788% |
| 2025-10-23 | 19.09 | 20.78 | 18.70 | 20.63 | -1.339% | 335,962 | -37.276% |
| 2025-10-22 | 21.03 | 21.19 | 20.56 | 20.91 | -0.571% | 280,592 | -38.116% |
| 2025-10-21 | 20.72 | 21.39 | 20.54 | 21.03 | +1.692% | 204,056 | -38.469% |
| 2025-10-20 | 21.03 | 21.42 | 20.61 | 20.68 | -1.005% | 265,103 | -37.427% |
| 2025-10-17 | 20.88 | 21.27 | 20.74 | 20.89 | -0.854% | 217,070 | -38.056% |
| 2025-10-16 | 20.56 | 21.38 | 20.56 | 21.07 | +2.730% | 298,689 | -38.586% |
| 2025-10-15 | 21.40 | 21.46 | 20.32 | 20.51 | -3.300% | 214,929 | -36.909% |
| 2025-10-14 | 20.27 | 21.23 | 20.19 | 21.21 | +3.312% | 281,164 | -38.991% |
| 2025-10-13 | 20.30 | 20.63 | 19.88 | 20.53 | +1.333% | 351,902 | -36.970% |
| 2025-10-10 | 22.51 | 24.33 | 20.10 | 20.26 | -22.790% | 698,526 | -36.130% |
| 2025-10-09 | 26.29 | 26.56 | 26.00 | 26.24 | -1.018% | 112,506 | -50.686% |
| 2025-10-08 | 26.44 | 26.76 | 26.20 | 26.51 | +0.684% | 113,406 | -51.188% |
| 2025-10-07 | 26.44 | 26.76 | 26.19 | 26.33 | -0.941% | 142,510 | -50.855% |
| 2025-10-06 | 27.17 | 27.25 | 26.57 | 26.58 | -2.135% | 123,430 | -51.317% |
| 2025-10-03 | 27.44 | 27.95 | 27.02 | 27.16 | -1.020% | 106,632 | -52.356% |
| 2025-10-02 | 27.20 | 27.45 | 26.88 | 27.44 | +0.623% | 106,121 | -52.843% |
| 2025-10-01 | 27.43 | 27.69 | 27.05 | 27.27 | -1.016% | 128,822 | -52.549% |
| 2025-09-30 | 27.64 | 27.86 | 27.25 | 27.55 | -0.398% | 141,232 | -53.031% |
| 2025-09-29 | 28.52 | 28.52 | 27.63 | 27.66 | -3.049% | 112,512 | -53.218% |
| 2025-09-26 | 28.37 | 28.56 | 28.15 | 28.53 | +0.848% | 124,830 | -54.644% |
| 2025-09-25 | 28.77 | 28.97 | 28.20 | 28.29 | -2.145% | 108,788 | -54.259% |
| 2025-09-24 | 29.10 | 29.16 | 28.80 | 28.91 | -0.413% | 113,752 | -55.240% |
| 2025-09-23 | 29.80 | 30.09 | 28.85 | 29.03 | -2.223% | 128,331 | -55.425% |
| 2025-09-22 | 29.74 | 30.10 | 29.39 | 29.69 | -0.168% | 162,919 | -56.416% |
| 2025-09-19 | 30.79 | 30.84 | 29.53 | 29.74 | -3.567% | 371,107 | -56.490% |
| 2025-09-18 | 30.23 | 30.93 | 30.09 | 30.84 | +2.187% | 109,835 | -58.042% |
| 2025-09-17 | 30.69 | 31.15 | 30.04 | 30.18 | -1.276% | 117,116 | -57.124% |
| 2025-09-16 | 29.98 | 30.62 | 29.78 | 30.57 | +2.207% | 109,330 | -57.671% |
| 2025-09-15 | 30.60 | 30.60 | 29.87 | 29.91 | -1.967% | 161,286 | -56.737% |
| 2025-09-12 | 30.83 | 30.92 | 30.37 | 30.51 | -1.134% | 132,472 | -57.588% |
| 2025-09-11 | 30.02 | 30.93 | 30.02 | 30.86 | +2.389% | 183,547 | -58.069% |
| 2025-09-10 | 30.21 | 30.40 | 29.67 | 30.14 | -0.725% | 183,382 | -57.067% |
| 2025-09-09 | 31.00 | 31.00 | 30.33 | 30.36 | -1.843% | 98,292 | -57.378% |
| 2025-09-08 | 31.76 | 31.79 | 30.88 | 30.93 | -2.797% | 152,485 | -58.164% |
| 2025-09-05 | 31.76 | 32.29 | 30.95 | 31.82 | +0.157% | 234,152 | -59.334% |
| 2025-09-04 | 31.75 | 32.06 | 31.54 | 31.77 | +0.284% | 72,787 | -59.270% |
| 2025-09-03 | 31.62 | 32.12 | 31.61 | 31.68 | 0.000% | 101,354 | -59.154% |
| 2025-09-02 | 31.68 | 32.08 | 31.41 | 31.68 | -0.721% | 109,692 | -59.154% |
| 2025-08-29 | 31.46 | 31.96 | 31.46 | 31.91 | +1.689% | 77,270 | -59.448% |
| 2025-08-28 | 32.25 | 32.25 | 31.38 | 31.38 | -2.273% | 111,774 | -58.764% |
| 2025-08-27 | 31.60 | 32.14 | 31.39 | 32.11 | +1.293% | 76,709 | -59.701% |
| 2025-08-26 | 31.55 | 31.84 | 31.38 | 31.70 | -0.283% | 106,775 | -59.180% |
| 2025-08-25 | 32.02 | 32.03 | 31.71 | 31.79 | -1.396% | 77,562 | -59.295% |
| 2025-08-22 | 31.02 | 32.32 | 30.91 | 32.24 | +5.256% | 121,426 | -59.864% |
| 2025-08-21 | 30.80 | 31.02 | 30.44 | 30.63 | -1.575% | 98,071 | -57.754% |
| 2025-08-20 | 30.84 | 31.19 | 30.60 | 31.12 | +0.549% | 101,154 | -58.419% |
| 2025-08-19 | 30.43 | 31.20 | 30.43 | 30.95 | +2.078% | 65,478 | -58.191% |
| 2025-08-18 | 30.40 | 30.95 | 30.18 | 30.32 | -0.263% | 82,336 | -57.322% |
| 2025-08-15 | 30.73 | 30.73 | 30.03 | 30.40 | -0.426% | 100,923 | -57.434% |
| 2025-08-14 | 30.73 | 30.78 | 30.14 | 30.53 | -2.429% | 83,571 | -57.615% |
| 2025-08-13 | 30.15 | 31.48 | 30.15 | 31.29 | +4.057% | 123,967 | -58.645% |
| 2025-08-12 | 29.48 | 30.17 | 29.48 | 30.07 | +2.558% | 111,218 | -56.967% |
| 2025-08-11 | 29.02 | 29.58 | 28.99 | 29.32 | +1.629% | 99,150 | -55.866% |
| 2025-08-08 | 29.53 | 29.53 | 28.84 | 28.85 | -0.483% | 93,458 | -55.147% |
| 2025-08-07 | 29.25 | 29.37 | 28.88 | 28.99 | -0.172% | 101,781 | -55.364% |
| 2025-08-06 | 28.87 | 29.36 | 28.59 | 29.04 | +0.624% | 105,035 | -55.441% |
| 2025-08-05 | 29.45 | 30.06 | 28.86 | 28.86 | -0.825% | 127,448 | -55.163% |
| 2025-08-04 | 29.02 | 29.37 | 28.93 | 29.10 | +0.832% | 100,454 | -55.533% |
| 2025-08-01 | 29.19 | 29.66 | 28.45 | 28.86 | -1.803% | 167,896 | -55.163% |
| 2025-07-31 | 29.09 | 29.88 | 28.89 | 29.39 | -0.440% | 158,371 | -55.971% |
| 2025-07-30 | 30.26 | 30.83 | 29.43 | 29.52 | -2.445% | 126,427 | -56.165% |
| 2025-07-29 | 31.40 | 31.40 | 30.25 | 30.26 | -3.753% | 105,483 | -57.237% |
| 2025-07-28 | 31.88 | 32.11 | 31.41 | 31.44 | -1.596% | 133,955 | -58.842% |
| 2025-07-25 | 32.29 | 32.49 | 31.87 | 31.95 | -0.436% | 175,654 | -59.499% |
| 2025-07-24 | 35.43 | 35.43 | 32.09 | 32.09 | -9.427% | 218,559 | -59.676% |
| 2025-07-23 | 37.00 | 38.32 | 34.46 | 35.43 | +12.369% | 370,905 | -63.477% |
| 2025-07-22 | 30.39 | 31.74 | 30.39 | 31.53 | +4.094% | 155,165 | -58.960% |
| 2025-07-21 | 30.55 | 30.88 | 30.25 | 30.29 | -0.198% | 106,857 | -57.280% |
| 2025-07-18 | 30.93 | 30.93 | 30.10 | 30.35 | -0.914% | 110,271 | -57.364% |
| 2025-07-17 | 31.26 | 31.67 | 30.41 | 30.63 | -2.234% | 123,032 | -57.754% |
| 2025-07-16 | 31.63 | 31.89 | 31.11 | 31.33 | +0.032% | 95,666 | -58.698% |
| 2025-07-15 | 32.62 | 32.73 | 31.29 | 31.32 | -3.897% | 147,282 | -58.685% |
| 2025-07-14 | 32.79 | 32.82 | 31.99 | 32.59 | -1.212% | 121,913 | -60.295% |
| 2025-07-11 | 33.11 | 33.13 | 32.59 | 32.99 | -1.257% | 105,561 | -60.776% |
| 2025-07-10 | 32.84 | 33.95 | 32.71 | 33.41 | +2.046% | 103,990 | -61.269% |
| 2025-07-09 | 32.79 | 32.79 | 32.22 | 32.74 | +0.092% | 89,585 | -60.476% |
| 2025-07-08 | 32.23 | 32.98 | 32.01 | 32.71 | +1.805% | 116,149 | -60.440% |
| 2025-07-07 | 32.47 | 32.99 | 32.11 | 32.13 | -1.953% | 124,072 | -59.726% |
| 2025-07-03 | 32.55 | 32.81 | 32.30 | 32.77 | +0.986% | 55,638 | -60.513% |
| 2025-07-02 | 31.63 | 32.48 | 31.58 | 32.45 | +1.788% | 98,809 | -60.123% |
| 2025-07-01 | 30.49 | 32.33 | 30.49 | 31.88 | +4.422% | 153,539 | -59.410% |
| 2025-06-30 | 31.21 | 31.34 | 30.36 | 30.53 | -1.927% | 142,093 | -57.615% |
| 2025-06-27 | 30.86 | 31.43 | 30.60 | 31.13 | +0.842% | 307,912 | -58.432% |
| 2025-06-26 | 30.98 | 31.20 | 30.61 | 30.87 | +0.065% | 145,337 | -58.082% |
| 2025-06-25 | 30.75 | 30.89 | 30.33 | 30.85 | +0.456% | 137,959 | -58.055% |
| 2025-06-24 | 30.62 | 30.95 | 30.23 | 30.71 | +1.186% | 232,489 | -57.864% |
| 2025-06-23 | 30.48 | 30.71 | 29.68 | 30.35 | -0.655% | 187,103 | -57.364% |
| 2025-06-20 | 30.56 | 30.75 | 30.23 | 30.55 | +0.361% | 291,825 | -57.643% |
| 2025-06-18 | 30.38 | 31.20 | 30.38 | 30.44 | -0.033% | 190,943 | -57.490% |
| 2025-06-17 | 30.59 | 30.68 | 30.23 | 30.45 | -1.297% | 202,107 | -57.504% |
| 2025-06-16 | 29.72 | 30.86 | 29.59 | 30.85 | +4.399% | 142,111 | -58.055% |
| 2025-06-13 | 29.29 | 29.72 | 29.29 | 29.55 | -0.772% | 171,587 | -56.210% |
| 2025-06-12 | 29.59 | 29.81 | 29.37 | 29.78 | -0.235% | 84,621 | -56.548% |
| 2025-06-11 | 31.03 | 31.03 | 29.80 | 29.85 | -3.273% | 112,478 | -56.650% |
| 2025-06-10 | 30.03 | 30.89 | 29.94 | 30.86 | +3.522% | 141,489 | -58.069% |
| 2025-06-09 | 29.65 | 30.00 | 29.35 | 29.81 | +1.464% | 136,197 | -56.592% |
| 2025-06-06 | 29.49 | 29.55 | 29.01 | 29.38 | +1.066% | 115,731 | -55.956% |
| 2025-06-05 | 29.62 | 29.62 | 28.99 | 29.07 | -2.253% | 104,049 | -55.487% |
| 2025-06-04 | 29.88 | 30.35 | 29.57 | 29.74 | -0.369% | 105,401 | -56.490% |
| 2025-06-03 | 29.11 | 29.85 | 28.91 | 29.85 | +2.121% | 127,266 | -56.650% |
| 2025-06-02 | 29.74 | 29.79 | 29.10 | 29.23 | -2.143% | 162,590 | -55.730% |
| 2025-05-30 | 30.09 | 30.20 | 29.82 | 29.87 | -0.994% | 184,204 | -56.679% |
| 2025-05-29 | 29.92 | 30.23 | 29.67 | 30.17 | +1.582% | 114,018 | -57.110% |
| 2025-05-28 | 30.40 | 30.45 | 29.68 | 29.70 | -2.270% | 115,918 | -56.431% |
| 2025-05-27 | 29.79 | 30.43 | 29.79 | 30.39 | +3.297% | 118,898 | -57.420% |
| 2025-05-23 | 29.60 | 29.72 | 28.96 | 29.42 | 0.000% | 125,464 | -56.016% |