VALE
VALE S.A.
stockNYSEADR
Market OpenOct 5, 2026 1:27:16 PM EDT
14.07USD+2.253%(+0.31)71,322,855
14.07Bid14.08Ask0.01SpreadPre-marketOct 5, 2026 9:29:30 AM EDT
14.74USD+7.122%(+0.98)
VALE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 14.7000 | 14.7100 | 13.9200 | 14.0700 | +2.253% | 71,322,855 | 0.000% |
| 2026-10-02 | 13.5700 | 13.7600 | 13.3550 | 13.7600 | +2.305% | 43,092,586 | +2.253% |
| 2026-10-01 | 13.2200 | 13.4700 | 13.1600 | 13.4500 | +0.298% | 34,446,203 | +4.610% |
| 2026-09-30 | 13.4700 | 13.6600 | 13.3600 | 13.4100 | +0.827% | 33,716,645 | +4.922% |
| 2026-09-29 | 13.5500 | 13.5600 | 13.2050 | 13.3000 | -2.134% | 26,583,503 | +5.789% |
| 2026-09-28 | 13.3800 | 13.6750 | 13.3414 | 13.5900 | -0.147% | 23,178,080 | +3.532% |
| 2026-09-25 | 13.5600 | 13.6850 | 13.3950 | 13.6100 | +0.369% | 25,599,865 | +3.380% |
| 2026-09-24 | 13.7700 | 13.7800 | 13.5400 | 13.5600 | -1.881% | 30,778,245 | +3.761% |
| 2026-09-23 | 14.0900 | 14.1000 | 13.7950 | 13.8200 | -2.607% | 30,982,510 | +1.809% |
| 2026-09-22 | 14.0400 | 14.2500 | 13.9800 | 14.1900 | +0.283% | 19,270,492 | -0.846% |
| 2026-09-21 | 14.4100 | 14.4100 | 14.1350 | 14.1500 | -0.422% | 18,050,344 | -0.565% |
| 2026-09-18 | 14.3800 | 14.4100 | 14.1300 | 14.2100 | -1.797% | 18,520,343 | -0.985% |
| 2026-09-17 | 14.2600 | 14.5300 | 14.1000 | 14.4700 | +2.406% | 30,427,891 | -2.764% |
| 2026-09-16 | 14.4300 | 14.5000 | 13.9900 | 14.1300 | -2.350% | 45,086,298 | -0.425% |
| 2026-09-15 | 14.5700 | 14.6900 | 14.4400 | 14.4700 | -0.958% | 24,278,571 | -2.764% |
| 2026-09-14 | 14.7700 | 14.8200 | 14.6000 | 14.6100 | -4.071% | 22,270,532 | -3.696% |
| 2026-09-11 | 15.3600 | 15.3600 | 15.0800 | 15.2300 | -0.327% | 20,760,689 | -7.617% |
| 2026-09-10 | 15.0300 | 15.4000 | 14.9600 | 15.2800 | -1.036% | 38,438,044 | -7.919% |
| 2026-09-09 | 15.4800 | 15.6700 | 15.3100 | 15.4400 | -0.771% | 56,562,458 | -8.873% |
| 2026-09-08 | 15.7100 | 15.9150 | 15.5200 | 15.5600 | +1.899% | 34,273,759 | -9.576% |
| 2026-09-04 | 15.1600 | 15.5500 | 15.1100 | 15.2700 | -0.261% | 25,763,088 | -7.859% |
| 2026-09-03 | 15.9800 | 16.0150 | 15.1700 | 15.3100 | -2.670% | 43,803,445 | -8.099% |
| 2026-09-02 | 15.4300 | 15.9300 | 15.3750 | 15.7300 | +4.034% | 28,029,909 | -10.553% |
| 2026-09-01 | 14.9900 | 15.3100 | 14.9350 | 15.1200 | +0.199% | 27,421,112 | -6.944% |
| 2026-08-31 | 15.3150 | 15.4200 | 15.0500 | 15.0900 | +0.399% | 22,615,823 | -6.759% |
| 2026-08-28 | 15.2750 | 15.3100 | 14.8900 | 15.0300 | -1.829% | 36,738,452 | -6.387% |
| 2026-08-27 | 15.1650 | 15.3500 | 15.0600 | 15.3100 | +0.989% | 29,834,602 | -8.099% |
| 2026-08-26 | 15.3700 | 15.4050 | 15.1250 | 15.1600 | -1.109% | 19,571,255 | -7.190% |
| 2026-08-25 | 15.0120 | 15.3300 | 14.9100 | 15.3300 | +1.928% | 19,213,297 | -8.219% |
| 2026-08-24 | 14.6300 | 15.2150 | 14.6200 | 15.0400 | +3.084% | 49,765,990 | -6.449% |
| 2026-08-21 | 14.5000 | 14.6900 | 14.4200 | 14.5900 | +2.530% | 27,467,360 | -3.564% |
| 2026-08-20 | 13.7300 | 14.2750 | 13.7300 | 14.2300 | +2.374% | 39,802,052 | -1.124% |
| 2026-08-19 | 14.1900 | 14.2799 | 13.8600 | 13.9000 | +1.608% | 25,897,141 | +1.223% |
| 2026-08-18 | 13.6600 | 13.9800 | 13.6500 | 13.6800 | -0.509% | 18,233,491 | +2.851% |
| 2026-08-17 | 13.6500 | 13.8000 | 13.5914 | 13.7500 | +0.880% | 10,426,388 | +2.327% |
| 2026-08-14 | 13.6600 | 13.7400 | 13.5600 | 13.6300 | -1.232% | 20,782,959 | +3.228% |
| 2026-08-13 | 13.9700 | 14.0200 | 13.7350 | 13.8000 | -4.300% | 21,853,170 | +1.957% |
| 2026-08-12 | 14.5300 | 14.5500 | 14.3850 | 14.4200 | +0.698% | 18,710,307 | -2.427% |
| 2026-08-11 | 14.9650 | 14.9800 | 14.2400 | 14.3200 | -3.828% | 28,057,946 | -1.746% |
| 2026-08-10 | 14.7800 | 14.9089 | 14.6300 | 14.8900 | +1.224% | 19,198,722 | -5.507% |
| 2026-08-07 | 14.8700 | 14.8850 | 14.6100 | 14.7100 | -0.068% | 24,283,457 | -4.351% |
| 2026-08-06 | 14.9100 | 15.0000 | 14.7200 | 14.7200 | -1.473% | 22,366,983 | -4.416% |
| 2026-08-05 | 14.7500 | 14.9800 | 14.6850 | 14.9400 | +0.742% | 33,258,252 | -5.823% |
| 2026-08-04 | 15.0000 | 15.0600 | 14.7850 | 14.8300 | +1.715% | 22,049,767 | -5.125% |
| 2026-08-03 | 14.8400 | 14.8500 | 14.5000 | 14.5800 | -3.187% | 30,705,751 | -3.498% |
| 2026-07-31 | 15.1500 | 15.1500 | 14.7050 | 15.0600 | +0.467% | 28,930,868 | -6.574% |
| 2026-07-30 | 15.0000 | 15.0000 | 14.6700 | 14.9900 | +2.321% | 24,235,471 | -6.137% |
| 2026-07-29 | 14.8200 | 14.8711 | 14.4900 | 14.6500 | -0.340% | 21,037,607 | -3.959% |
| 2026-07-28 | 14.6600 | 14.8100 | 14.6020 | 14.7000 | -0.541% | 11,833,230 | -4.286% |
| 2026-07-27 | 14.6000 | 14.7900 | 14.5500 | 14.7800 | -0.068% | 16,407,258 | -4.804% |
| 2026-07-24 | 14.7200 | 14.9000 | 14.7150 | 14.7900 | -0.270% | 24,963,723 | -4.868% |
| 2026-07-23 | 14.8000 | 15.1600 | 14.7800 | 14.8300 | -0.135% | 40,181,001 | -5.125% |
| 2026-07-22 | 14.5700 | 14.8600 | 14.5700 | 14.8500 | +4.211% | 17,570,514 | -5.253% |
| 2026-07-21 | 14.3250 | 14.3500 | 14.0500 | 14.2500 | +1.064% | 13,857,236 | -1.263% |
| 2026-07-20 | 14.2300 | 14.3000 | 14.0500 | 14.1000 | -0.634% | 14,994,995 | -0.213% |
| 2026-07-17 | 14.0100 | 14.2900 | 14.0100 | 14.1900 | -0.211% | 12,201,199 | -0.846% |
| 2026-07-16 | 14.3800 | 14.4000 | 14.1550 | 14.2200 | -3.067% | 17,779,073 | -1.055% |
| 2026-07-15 | 14.6500 | 14.7400 | 14.4850 | 14.6700 | +0.548% | 23,819,328 | -4.090% |
| 2026-07-14 | 14.5000 | 14.7200 | 14.5000 | 14.5900 | +2.891% | 23,953,605 | -3.564% |
| 2026-07-13 | 14.3700 | 14.4050 | 14.0800 | 14.1800 | -1.936% | 15,757,363 | -0.776% |
| 2026-07-10 | 14.3100 | 14.5900 | 14.3100 | 14.4600 | +1.688% | 17,860,466 | -2.697% |
| 2026-07-09 | 14.1100 | 14.2800 | 13.9400 | 14.2200 | +1.210% | 25,411,397 | -1.055% |
| 2026-07-08 | 14.3700 | 14.4300 | 13.9800 | 14.0500 | -4.357% | 43,704,594 | +0.142% |
| 2026-07-07 | 14.8600 | 14.9750 | 14.6400 | 14.6900 | -2.651% | 27,753,583 | -4.221% |
| 2026-07-06 | 15.1300 | 15.2150 | 15.0050 | 15.0900 | +0.667% | 19,911,195 | -6.759% |
| 2026-07-02 | 15.0600 | 15.2750 | 14.8705 | 14.9900 | +0.604% | 14,430,008 | -6.137% |
| 2026-07-01 | 14.8800 | 15.1800 | 14.8200 | 14.9000 | -0.931% | 16,644,924 | -5.570% |
| 2026-06-30 | 15.0000 | 15.1100 | 14.8700 | 15.0400 | +0.067% | 15,548,730 | -6.449% |
| 2026-06-29 | 15.1000 | 15.1000 | 14.8400 | 15.0300 | -0.265% | 12,017,817 | -6.387% |
| 2026-06-26 | 15.0700 | 15.2400 | 15.0200 | 15.0700 | -0.331% | 28,810,465 | -6.636% |
| 2026-06-25 | 15.0700 | 15.2700 | 14.8450 | 15.1200 | +1.887% | 32,388,463 | -6.944% |
| 2026-06-24 | 15.0200 | 15.0600 | 14.7900 | 14.8400 | -3.070% | 26,624,241 | -5.189% |
| 2026-06-23 | 15.2100 | 15.4200 | 15.1800 | 15.3100 | -2.546% | 28,252,995 | -8.099% |
| 2026-06-22 | 15.5800 | 15.8600 | 15.5200 | 15.7100 | +1.881% | 21,898,600 | -10.439% |
| 2026-06-18 | 15.4000 | 15.5150 | 15.3250 | 15.4200 | -0.708% | 20,789,627 | -8.755% |
| 2026-06-17 | 15.8100 | 16.0400 | 15.4700 | 15.5300 | -2.816% | 21,213,150 | -9.401% |
| 2026-06-16 | 15.9500 | 16.1400 | 15.9300 | 15.9800 | -0.125% | 16,556,653 | -11.952% |
| 2026-06-15 | 16.1400 | 16.3600 | 15.9600 | 16.0000 | +1.846% | 33,594,035 | -12.062% |
| 2026-06-12 | 15.5800 | 15.7300 | 15.4800 | 15.7100 | +2.279% | 23,021,080 | -10.439% |
| 2026-06-11 | 15.1300 | 15.4800 | 14.9550 | 15.3600 | +2.880% | 27,962,547 | -8.398% |
| 2026-06-10 | 15.0000 | 15.0700 | 14.8600 | 14.9300 | -1.387% | 16,941,224 | -5.760% |
| 2026-06-09 | 15.1900 | 15.1950 | 14.7632 | 15.1400 | +1.001% | 24,470,436 | -7.067% |
| 2026-06-08 | 15.1700 | 15.2000 | 14.8650 | 14.9900 | -1.576% | 21,397,436 | -6.137% |
| 2026-06-05 | 15.5850 | 15.6100 | 15.1600 | 15.2300 | -3.424% | 25,207,606 | -7.617% |
| 2026-06-04 | 15.9100 | 15.9800 | 15.7600 | 15.7700 | -1.806% | 18,127,362 | -10.780% |
| 2026-06-03 | 16.3800 | 16.4300 | 16.0501 | 16.0600 | -4.518% | 29,347,648 | -12.391% |
| 2026-06-02 | 16.5000 | 16.9400 | 16.4100 | 16.8200 | +3.190% | 27,196,554 | -16.350% |
| 2026-06-01 | 16.0000 | 16.3400 | 15.9800 | 16.3000 | +0.308% | 16,907,461 | -13.681% |
| 2026-05-29 | 16.5300 | 16.6100 | 16.2200 | 16.2500 | -1.813% | 22,949,116 | -13.415% |
| 2026-05-28 | 16.4500 | 16.6800 | 16.1950 | 16.5500 | +0.242% | 23,942,418 | -14.985% |
| 2026-05-27 | 16.4000 | 16.5699 | 16.2400 | 16.5100 | +0.061% | 24,385,738 | -14.779% |
| 2026-05-26 | 16.7000 | 16.7600 | 16.3300 | 16.5000 | +0.121% | 17,038,915 | -14.727% |
| 2026-05-22 | 16.4600 | 16.5250 | 16.2700 | 16.4800 | +0.061% | 17,752,929 | -14.624% |
| 2026-05-21 | 16.2100 | 16.5750 | 16.1350 | 16.4700 | +0.734% | 19,006,520 | -14.572% |
| 2026-05-20 | 16.1600 | 16.4050 | 15.9900 | 16.3500 | +2.124% | 17,680,686 | -13.945% |
| 2026-05-19 | 15.8800 | 16.1155 | 15.8400 | 16.0100 | -1.839% | 21,951,314 | -12.117% |
| 2026-05-18 | 16.5000 | 16.6050 | 16.1300 | 16.3100 | -0.061% | 27,836,986 | -13.734% |
| 2026-05-15 | 15.9900 | 16.3500 | 15.8700 | 16.3200 | -1.568% | 28,901,932 | -13.787% |
| 2026-05-14 | 16.9900 | 17.0300 | 16.5500 | 16.5800 | -1.544% | 18,576,071 | -15.139% |
| 2026-05-13 | 17.0200 | 17.2800 | 16.8000 | 16.8400 | -1.116% | 42,469,902 | -16.449% |
| 2026-05-12 | 16.8000 | 17.1500 | 16.6010 | 17.0300 | -0.234% | 38,215,949 | -17.381% |
| 2026-05-11 | 16.8000 | 17.1150 | 16.7150 | 17.0700 | +2.646% | 28,538,328 | -17.575% |
| 2026-05-08 | 16.4600 | 16.6600 | 16.4250 | 16.6300 | +2.718% | 15,937,407 | -15.394% |
| 2026-05-07 | 16.5100 | 16.5200 | 16.1113 | 16.1900 | -1.819% | 19,303,823 | -13.095% |
| 2026-05-06 | 16.4150 | 16.5500 | 16.3500 | 16.4900 | +3.515% | 36,541,930 | -14.676% |
| 2026-05-05 | 16.0600 | 16.0600 | 15.8200 | 15.9300 | +0.568% | 24,959,924 | -11.676% |
| 2026-05-04 | 16.1600 | 16.1800 | 15.7950 | 15.8400 | -2.101% | 21,959,320 | -11.174% |
| 2026-05-01 | 16.3500 | 16.3500 | 16.0250 | 16.1800 | -1.100% | 12,473,032 | -13.041% |
| 2026-04-30 | 16.1600 | 16.4400 | 15.9950 | 16.3600 | +3.218% | 16,363,824 | -13.998% |
| 2026-04-29 | 16.2800 | 16.2810 | 15.7850 | 15.8500 | -6.268% | 41,759,428 | -11.230% |
| 2026-04-28 | 16.9100 | 17.0200 | 16.7601 | 16.9100 | -0.937% | 26,864,355 | -16.795% |
| 2026-04-27 | 17.2200 | 17.2600 | 17.0150 | 17.0700 | -0.582% | 15,962,962 | -17.575% |
| 2026-04-24 | 17.1700 | 17.3300 | 17.0500 | 17.1700 | +0.175% | 26,397,028 | -18.055% |
| 2026-04-23 | 17.4700 | 17.5650 | 17.1100 | 17.1400 | -2.113% | 21,305,196 | -17.911% |
| 2026-04-22 | 17.7500 | 17.8450 | 17.5100 | 17.5100 | +0.344% | 17,472,089 | -19.646% |
| 2026-04-21 | 17.8100 | 17.8400 | 17.4100 | 17.4500 | -2.076% | 20,053,067 | -19.370% |
| 2026-04-20 | 17.7800 | 17.9100 | 17.6100 | 17.8200 | +0.225% | 20,042,514 | -21.044% |
| 2026-04-17 | 17.7350 | 17.9400 | 17.6200 | 17.7800 | +2.008% | 35,768,487 | -20.866% |
| 2026-04-16 | 17.7800 | 17.8300 | 17.3500 | 17.4300 | -1.078% | 20,810,702 | -19.277% |
| 2026-04-15 | 17.8000 | 17.8300 | 17.5500 | 17.6200 | -0.339% | 28,658,656 | -20.148% |
| 2026-04-14 | 17.5000 | 17.7700 | 17.5000 | 17.6800 | +1.318% | 34,694,563 | -20.419% |
| 2026-04-13 | 16.9800 | 17.4700 | 16.9200 | 17.4500 | +2.889% | 38,597,333 | -19.370% |
| 2026-04-10 | 16.9100 | 17.1850 | 16.8000 | 16.9600 | +1.862% | 41,156,089 | -17.040% |
| 2026-04-09 | 16.6400 | 16.8000 | 16.5300 | 16.6500 | -0.538% | 21,422,342 | -15.495% |
| 2026-04-08 | 16.9600 | 17.0000 | 16.5750 | 16.7400 | +3.461% | 24,746,321 | -15.950% |
| 2026-04-07 | 16.1300 | 16.2088 | 15.9350 | 16.1800 | +0.248% | 21,815,917 | -13.041% |
| 2026-04-06 | 16.2200 | 16.2986 | 16.0350 | 16.1400 | -0.309% | 14,901,593 | -12.825% |
| 2026-04-02 | 15.8500 | 16.2200 | 15.7700 | 16.1900 | +0.872% | 20,023,556 | -13.095% |
| 2026-04-01 | 16.2100 | 16.2200 | 15.9750 | 16.0500 | +0.880% | 21,867,818 | -12.336% |
| 2026-03-31 | 15.4700 | 15.9300 | 15.4300 | 15.9100 | +5.364% | 29,807,264 | -11.565% |
| 2026-03-30 | 15.3700 | 15.4700 | 15.0400 | 15.1000 | +0.466% | 23,089,165 | -6.821% |
| 2026-03-27 | 14.9900 | 15.2900 | 14.9400 | 15.0300 | +0.535% | 20,895,273 | -6.387% |
| 2026-03-26 | 14.9750 | 15.1950 | 14.8850 | 14.9500 | -1.255% | 18,773,760 | -5.886% |
| 2026-03-25 | 15.1600 | 15.3500 | 15.0800 | 15.1400 | +1.816% | 27,893,677 | -7.067% |
| 2026-03-24 | 14.5600 | 14.9000 | 14.5083 | 14.8700 | +0.541% | 25,883,836 | -5.380% |
| 2026-03-23 | 14.4400 | 14.9999 | 14.3900 | 14.7900 | +5.267% | 32,568,621 | -4.868% |
| 2026-03-20 | 14.4400 | 14.5350 | 13.9950 | 14.0500 | -3.964% | 52,602,968 | +0.142% |
| 2026-03-19 | 14.1100 | 14.6950 | 14.0600 | 14.6300 | -0.408% | 35,437,960 | -3.828% |
| 2026-03-18 | 14.9700 | 15.0199 | 14.6501 | 14.6900 | -2.715% | 32,857,409 | -4.221% |
| 2026-03-17 | 15.2500 | 15.3100 | 15.0550 | 15.1000 | +0.332% | 19,816,388 | -6.821% |
| 2026-03-16 | 15.0000 | 15.2300 | 14.9450 | 15.0500 | +2.520% | 21,838,908 | -6.512% |
| 2026-03-13 | 15.0600 | 15.2250 | 14.6300 | 14.6800 | -2.588% | 30,855,706 | -4.155% |
| 2026-03-12 | 15.1800 | 15.1800 | 14.8850 | 15.0700 | -1.760% | 34,568,886 | -6.636% |
| 2026-03-11 | 15.5200 | 15.7000 | 15.2202 | 15.3400 | -1.855% | 53,705,058 | -8.279% |
| 2026-03-10 | 15.4900 | 15.7300 | 15.3350 | 15.6300 | +1.957% | 31,753,303 | -9.981% |
| 2026-03-09 | 14.7400 | 15.4650 | 14.6250 | 15.3300 | +2.405% | 48,905,167 | -8.219% |
| 2026-03-06 | 15.1050 | 15.1300 | 14.8800 | 14.9700 | -2.918% | 42,916,596 | -6.012% |
| 2026-03-05 | 15.7600 | 15.8000 | 15.2000 | 15.4200 | -3.985% | 45,120,327 | -8.755% |
| 2026-03-04 | 16.2500 | 16.2500 | 15.9700 | 16.0600 | +0.564% | 37,487,874 | -12.391% |
| 2026-03-03 | 15.9300 | 16.0600 | 15.5100 | 15.9700 | -6.004% | 47,152,077 | -11.897% |
| 2026-03-02 | 17.0000 | 17.1000 | 16.7400 | 16.9900 | -1.106% | 15,219,578 | -17.187% |
| 2026-02-27 | 17.3250 | 17.4199 | 17.1503 | 17.1800 | -0.751% | 16,803,364 | -18.102% |
| 2026-02-26 | 17.0100 | 17.3550 | 16.8400 | 17.3100 | -1.255% | 40,208,047 | -18.718% |
| 2026-02-25 | 17.3900 | 17.6000 | 17.1400 | 17.5300 | +2.936% | 27,136,233 | -19.738% |
| 2026-02-24 | 16.9800 | 17.2000 | 16.8700 | 17.0300 | +0.650% | 21,360,128 | -17.381% |
| 2026-02-23 | 16.8450 | 17.0650 | 16.7650 | 16.9200 | +1.257% | 22,009,960 | -16.844% |
| 2026-02-20 | 16.1900 | 16.7100 | 16.1600 | 16.7100 | +3.789% | 29,053,497 | -15.799% |
| 2026-02-19 | 15.7800 | 16.1400 | 15.7307 | 16.1000 | +0.625% | 20,657,925 | -12.609% |
| 2026-02-18 | 16.0250 | 16.3600 | 15.8800 | 16.0000 | +0.629% | 32,094,040 | -12.062% |
| 2026-02-17 | 16.1100 | 16.1850 | 15.5100 | 15.9000 | -4.505% | 58,963,607 | -11.509% |
| 2026-02-13 | 16.6900 | 16.7750 | 16.3623 | 16.6500 | -2.289% | 48,148,778 | -15.495% |
| 2026-02-12 | 17.5250 | 17.7200 | 17.0000 | 17.0400 | -1.956% | 74,859,953 | -17.430% |
| 2026-02-11 | 17.2000 | 17.4400 | 17.0550 | 17.3800 | +3.823% | 44,898,008 | -19.045% |
| 2026-02-10 | 16.7100 | 16.8700 | 16.5850 | 16.7400 | -0.298% | 23,482,333 | -15.950% |
| 2026-02-09 | 16.5200 | 16.8700 | 16.3400 | 16.7900 | +3.006% | 58,836,897 | -16.200% |
| 2026-02-06 | 16.6300 | 16.6300 | 16.2850 | 16.3000 | +0.123% | 39,159,740 | -13.681% |
| 2026-02-05 | 16.6800 | 16.9151 | 16.2800 | 16.2800 | -4.404% | 56,058,130 | -13.575% |
| 2026-02-04 | 17.1000 | 17.1600 | 16.6500 | 17.0300 | +0.176% | 49,607,959 | -17.381% |
| 2026-02-03 | 16.7400 | 17.0200 | 16.6500 | 17.0000 | +5.328% | 35,368,900 | -17.235% |
| 2026-02-02 | 16.1000 | 16.2300 | 15.9700 | 16.1400 | +0.436% | 29,687,967 | -12.825% |
| 2026-01-30 | 16.4400 | 16.8450 | 15.9600 | 16.0700 | -5.136% | 67,037,391 | -12.446% |
| 2026-01-29 | 17.1100 | 17.3400 | 16.6000 | 16.9400 | +1.074% | 86,980,648 | -16.942% |
| 2026-01-28 | 16.5200 | 16.8800 | 16.4850 | 16.7600 | +1.946% | 43,600,647 | -16.050% |
| 2026-01-27 | 16.1050 | 16.5350 | 16.0650 | 16.4400 | +4.713% | 40,261,961 | -14.416% |
| 2026-01-26 | 16.2700 | 16.3500 | 15.5700 | 15.7000 | -2.967% | 43,596,273 | -10.382% |
| 2026-01-23 | 15.9000 | 16.2200 | 15.8100 | 16.1800 | +2.795% | 31,009,362 | -13.041% |
| 2026-01-22 | 15.6500 | 15.9700 | 15.6300 | 15.7400 | +1.092% | 52,672,436 | -10.610% |
| 2026-01-21 | 15.1700 | 15.6100 | 15.1500 | 15.5700 | +4.287% | 57,888,550 | -9.634% |
| 2026-01-20 | 14.4200 | 14.9450 | 14.3500 | 14.9300 | +2.190% | 36,498,142 | -5.760% |
| 2026-01-16 | 14.5300 | 14.6300 | 14.4200 | 14.6100 | -0.409% | 30,218,964 | -3.696% |
| 2026-01-15 | 14.7500 | 14.8300 | 14.6200 | 14.6700 | +0.411% | 44,274,888 | -4.090% |
| 2026-01-14 | 14.1800 | 14.6800 | 14.1700 | 14.6100 | +3.544% | 50,076,100 | -3.696% |
| 2026-01-13 | 14.0100 | 14.1600 | 13.8850 | 14.1100 | +1.511% | 30,396,065 | -0.283% |
| 2026-01-12 | 14.0300 | 14.0793 | 13.8600 | 13.9000 | -0.501% | 24,790,063 | +1.223% |
| 2026-01-09 | 13.9400 | 14.1500 | 13.8900 | 13.9700 | -0.711% | 28,616,973 | +0.716% |
| 2026-01-08 | 13.9500 | 14.1100 | 13.7600 | 14.0700 | -1.332% | 44,414,963 | 0.000% |
| 2026-01-07 | 14.0700 | 14.3750 | 14.0236 | 14.2600 | +0.635% | 60,417,470 | -1.332% |
| 2026-01-06 | 13.6500 | 14.1750 | 13.6500 | 14.1700 | +4.499% | 61,422,382 | -0.706% |
| 2026-01-05 | 13.4400 | 13.6300 | 13.3702 | 13.5600 | +2.262% | 41,811,969 | +3.761% |
| 2026-01-02 | 13.2500 | 13.3000 | 13.1800 | 13.2600 | +1.765% | 16,915,917 | +6.109% |
| 2025-12-31 | 13.0800 | 13.0900 | 12.9950 | 13.0300 | -0.534% | 7,911,939 | +7.982% |
| 2025-12-30 | 13.2300 | 13.2350 | 13.0750 | 13.1000 | +1.393% | 17,162,483 | +7.405% |
| 2025-12-29 | 13.1400 | 13.1600 | 12.8700 | 12.9200 | -2.343% | 24,127,194 | +8.901% |
| 2025-12-26 | 13.2200 | 13.2800 | 13.1550 | 13.2300 | +0.608% | 14,878,856 | +6.349% |
| 2025-12-24 | 13.2100 | 13.2150 | 13.0700 | 13.1500 | -0.454% | 5,409,510 | +6.996% |
| 2025-12-23 | 13.2000 | 13.2400 | 13.1300 | 13.2100 | +0.456% | 21,743,374 | +6.510% |
| 2025-12-22 | 12.8800 | 13.2000 | 12.8600 | 13.1500 | +3.381% | 35,661,642 | +6.996% |
| 2025-12-19 | 12.8000 | 12.8700 | 12.7050 | 12.7200 | -0.392% | 31,701,656 | +10.613% |
| 2025-12-18 | 12.7700 | 12.9100 | 12.7300 | 12.7700 | -0.156% | 27,329,516 | +10.180% |
| 2025-12-17 | 12.7400 | 12.8700 | 12.7050 | 12.7900 | +0.550% | 24,958,262 | +10.008% |
| 2025-12-16 | 12.8000 | 12.8700 | 12.7000 | 12.7200 | -0.392% | 25,325,410 | +10.613% |
| 2025-12-15 | 12.7900 | 12.8200 | 12.6744 | 12.7700 | +0.630% | 22,661,149 | +10.180% |
| 2025-12-12 | 12.6800 | 12.8300 | 12.5145 | 12.6900 | -4.515% | 41,036,583 | +10.875% |
| 2025-12-11 | 13.0300 | 13.4000 | 13.0200 | 13.2900 | +2.309% | 40,858,724 | +5.869% |
| 2025-12-10 | 13.0500 | 13.0600 | 12.8450 | 12.9900 | +1.484% | 24,948,916 | +8.314% |
| 2025-12-09 | 12.6900 | 12.9200 | 12.6100 | 12.8000 | -0.078% | 21,959,902 | +9.922% |
| 2025-12-08 | 13.0400 | 13.0500 | 12.7450 | 12.8100 | -0.698% | 34,299,377 | +9.836% |
| 2025-12-05 | 13.5300 | 13.5600 | 12.8000 | 12.9000 | -4.867% | 77,131,649 | +9.070% |
| 2025-12-04 | 13.4200 | 13.6200 | 13.3000 | 13.5600 | +1.955% | 54,698,632 | +3.761% |
| 2025-12-03 | 13.0000 | 13.3900 | 12.9600 | 13.3000 | +3.181% | 70,477,879 | +5.789% |
| 2025-12-02 | 12.7900 | 12.9000 | 12.6800 | 12.8900 | +1.576% | 30,153,885 | +9.154% |
| 2025-12-01 | 12.6600 | 12.7400 | 12.6400 | 12.6900 | +0.634% | 23,344,832 | +10.875% |
| 2025-11-28 | 12.6500 | 12.7200 | 12.5400 | 12.6100 | +0.799% | 26,850,927 | +11.578% |
| 2025-11-26 | 12.2800 | 12.5600 | 12.2800 | 12.5100 | +2.625% | 28,521,195 | +12.470% |
| 2025-11-25 | 12.1800 | 12.2600 | 12.1400 | 12.1900 | +0.827% | 24,891,100 | +15.422% |
| 2025-11-24 | 12.0800 | 12.1700 | 12.0600 | 12.0900 | 0.000% | 20,332,687 | +16.377% |
| 2025-11-21 | 12.0100 | 12.1150 | 11.8200 | 12.0900 | +1.426% | 42,957,640 | +16.377% |
| 2025-11-20 | 12.2200 | 12.2700 | 11.8900 | 11.9200 | -1.650% | 31,212,998 | +18.037% |
| 2025-11-19 | 12.1500 | 12.2650 | 12.1000 | 12.1200 | -0.411% | 21,568,651 | +16.089% |
| 2025-11-18 | 12.1400 | 12.2765 | 12.0500 | 12.1700 | 0.000% | 26,440,282 | +15.612% |
| 2025-11-17 | 12.3100 | 12.3799 | 12.1600 | 12.1700 | -1.057% | 28,102,217 | +15.612% |
| 2025-11-14 | 12.2600 | 12.4187 | 12.1901 | 12.3000 | -0.646% | 24,743,834 | +14.390% |
| 2025-11-13 | 12.5000 | 12.6000 | 12.3301 | 12.3800 | -0.801% | 20,434,806 | +13.651% |
| 2025-11-12 | 12.4200 | 12.4900 | 12.3600 | 12.4800 | +1.135% | 22,241,764 | +12.740% |
| 2025-11-11 | 12.4200 | 12.4800 | 12.2900 | 12.3400 | +0.325% | 22,878,428 | +14.019% |
| 2025-11-10 | 12.3300 | 12.3400 | 12.2100 | 12.3000 | +1.235% | 19,433,445 | +14.390% |
| 2025-11-07 | 12.0200 | 12.1599 | 11.9400 | 12.1500 | -0.654% | 31,627,924 | +15.802% |
| 2025-11-06 | 12.3500 | 12.3965 | 12.1800 | 12.2300 | -0.650% | 33,872,838 | +15.045% |
| 2025-11-05 | 12.1200 | 12.3860 | 12.0900 | 12.3100 | +3.099% | 43,423,894 | +14.297% |
| 2025-11-04 | 12.0200 | 12.0700 | 11.8701 | 11.9400 | -2.131% | 51,368,327 | +17.839% |
| 2025-11-03 | 12.1300 | 12.2400 | 12.0950 | 12.2000 | +0.910% | 37,421,373 | +15.328% |
| 2025-10-31 | 11.9000 | 12.2150 | 11.8900 | 12.0900 | +1.682% | 45,920,064 | +16.377% |
| 2025-10-30 | 11.7800 | 11.9250 | 11.6900 | 11.8900 | +0.507% | 38,568,564 | +18.335% |
| 2025-10-29 | 11.8600 | 11.9400 | 11.7450 | 11.8300 | +1.807% | 48,963,613 | +18.935% |
| 2025-10-28 | 11.4900 | 11.6900 | 11.4835 | 11.6200 | +1.396% | 36,267,628 | +21.084% |
| 2025-10-27 | 11.5400 | 11.5450 | 11.4300 | 11.4600 | +0.438% | 26,895,377 | +22.775% |
| 2025-10-24 | 11.5300 | 11.5600 | 11.4000 | 11.4100 | -0.436% | 21,303,853 | +23.313% |
| 2025-10-23 | 11.6400 | 11.6600 | 11.4500 | 11.4600 | -0.521% | 24,643,006 | +22.775% |
| 2025-10-22 | 11.4000 | 11.5700 | 11.3800 | 11.5200 | +2.218% | 49,744,281 | +22.135% |
| 2025-10-21 | 11.2800 | 11.3758 | 11.2300 | 11.2700 | -1.140% | 41,874,873 | +24.845% |
| 2025-10-20 | 11.2500 | 11.4600 | 11.2150 | 11.4000 | +2.703% | 34,717,046 | +23.421% |
| 2025-10-17 | 11.0200 | 11.1400 | 11.0000 | 11.1000 | -0.090% | 29,373,684 | +26.757% |
| 2025-10-16 | 11.1500 | 11.1900 | 11.0135 | 11.1100 | -0.537% | 30,463,742 | +26.643% |
| 2025-10-15 | 11.0200 | 11.2000 | 11.0101 | 11.1700 | +1.823% | 38,155,475 | +25.962% |
| 2025-10-14 | 10.7900 | 11.0200 | 10.7735 | 10.9700 | -0.363% | 33,461,187 | +28.259% |
| 2025-10-13 | 10.9550 | 11.0556 | 10.9000 | 11.0100 | +2.419% | 30,061,760 | +27.793% |
| 2025-10-10 | 11.0400 | 11.0950 | 10.7100 | 10.7500 | -2.539% | 46,652,041 | +30.884% |
| 2025-10-09 | 11.2000 | 11.3300 | 11.0200 | 11.0300 | -0.631% | 42,469,967 | +27.561% |
| 2025-10-08 | 11.1000 | 11.1600 | 11.0600 | 11.1000 | +0.543% | 31,062,695 | +26.757% |
| 2025-10-07 | 11.1900 | 11.2100 | 11.0200 | 11.0400 | -2.214% | 36,894,677 | +27.446% |
| 2025-10-06 | 11.1200 | 11.3200 | 11.1000 | 11.2900 | +2.543% | 52,374,075 | +24.624% |
| 2025-10-03 | 10.9700 | 11.0900 | 10.9700 | 11.0100 | -0.091% | 27,156,948 | +27.793% |
| 2025-10-02 | 11.0400 | 11.0650 | 10.8600 | 11.0200 | +0.364% | 34,919,890 | +27.677% |
| 2025-10-01 | 10.9400 | 11.0750 | 10.9012 | 10.9800 | +1.105% | 30,067,303 | +28.142% |
| 2025-09-30 | 10.8100 | 10.8850 | 10.7200 | 10.8600 | +1.023% | 30,235,898 | +29.558% |
| 2025-09-29 | 10.8200 | 10.8800 | 10.7300 | 10.7500 | +0.467% | 33,345,768 | +30.884% |
| 2025-09-26 | 10.8000 | 10.8000 | 10.5800 | 10.7000 | -1.745% | 59,854,480 | +31.495% |
| 2025-09-25 | 10.9300 | 10.9700 | 10.8500 | 10.8900 | +0.554% | 24,906,381 | +29.201% |
| 2025-09-24 | 10.9100 | 10.9700 | 10.8200 | 10.8300 | -1.096% | 24,335,861 | +29.917% |
| 2025-09-23 | 10.9100 | 11.0600 | 10.9000 | 10.9500 | +0.829% | 33,201,677 | +28.493% |
| 2025-09-22 | 10.9200 | 10.9600 | 10.8200 | 10.8600 | 0.000% | 24,583,010 | +29.558% |
| 2025-09-19 | 10.8600 | 10.9299 | 10.8100 | 10.8600 | +0.185% | 22,484,804 | +29.558% |
| 2025-09-18 | 10.9600 | 10.9750 | 10.8200 | 10.8400 | -0.368% | 27,690,449 | +29.797% |
| 2025-09-17 | 10.8700 | 11.0100 | 10.8100 | 10.8800 | -0.275% | 34,852,910 | +29.320% |
| 2025-09-16 | 10.9000 | 10.9400 | 10.7600 | 10.9100 | +0.739% | 39,632,492 | +28.964% |
| 2025-09-15 | 10.7500 | 10.8600 | 10.7000 | 10.8300 | +1.500% | 22,165,710 | +29.917% |
| 2025-09-12 | 10.6500 | 10.7500 | 10.6100 | 10.6700 | +0.376% | 25,684,026 | +31.865% |
| 2025-09-11 | 10.4500 | 10.6664 | 10.4450 | 10.6300 | +1.238% | 30,818,348 | +32.361% |
| 2025-09-10 | 10.4850 | 10.5650 | 10.4300 | 10.5000 | +1.449% | 26,580,096 | +34.000% |
| 2025-09-09 | 10.5500 | 10.6300 | 10.3300 | 10.3500 | -0.957% | 26,517,842 | +35.942% |
| 2025-09-08 | 10.4400 | 10.4700 | 10.3700 | 10.4500 | +0.481% | 18,200,161 | +34.641% |
| 2025-09-05 | 10.4400 | 10.5500 | 10.3500 | 10.4000 | +1.365% | 25,996,765 | +35.288% |
| 2025-09-04 | 10.2900 | 10.2900 | 10.1800 | 10.2600 | +0.490% | 16,803,524 | +37.135% |
| 2025-09-03 | 10.2200 | 10.2500 | 10.1500 | 10.2100 | +0.393% | 21,207,891 | +37.806% |
| 2025-09-02 | 10.1300 | 10.1800 | 10.0800 | 10.1700 | -1.070% | 19,695,330 | +38.348% |
| 2025-08-29 | 10.2500 | 10.3200 | 10.2500 | 10.2800 | +0.293% | 15,105,187 | +36.868% |
| 2025-08-28 | 10.3200 | 10.4200 | 10.2400 | 10.2500 | 0.000% | 26,193,733 | +37.268% |
| 2025-08-27 | 10.1700 | 10.2600 | 10.1300 | 10.2500 | +0.294% | 14,888,970 | +37.268% |
| 2025-08-26 | 10.1200 | 10.2300 | 10.1200 | 10.2200 | +0.492% | 19,044,072 | +37.671% |
| 2025-08-25 | 10.1800 | 10.2600 | 10.1400 | 10.1700 | +0.494% | 16,016,595 | +38.348% |
| 2025-08-22 | 9.8000 | 10.1500 | 9.8000 | 10.1200 | +3.160% | 31,606,881 | +39.032% |
| 2025-08-21 | 9.7000 | 9.8100 | 9.6800 | 9.8100 | +0.926% | 14,413,941 | +43.425% |
| 2025-08-20 | 9.7100 | 9.7599 | 9.6801 | 9.7200 | +0.103% | 22,484,792 | +44.753% |
| 2025-08-19 | 9.7600 | 9.8300 | 9.6700 | 9.7100 | -1.019% | 24,904,416 | +44.902% |
| 2025-08-18 | 9.9000 | 9.9400 | 9.7800 | 9.8100 | -1.109% | 21,700,135 | +43.425% |
| 2025-08-15 | 9.9100 | 9.9700 | 9.8400 | 9.9200 | +0.101% | 19,516,847 | +41.835% |
| 2025-08-14 | 9.8600 | 9.9150 | 9.8100 | 9.9100 | -1.687% | 23,363,575 | +41.978% |
| 2025-08-13 | 10.0600 | 10.1400 | 10.0300 | 10.0800 | -3.077% | 24,372,247 | +39.583% |
| 2025-08-12 | 10.3100 | 10.4400 | 10.3100 | 10.4000 | +1.961% | 40,573,001 | +35.288% |
| 2025-08-11 | 10.2500 | 10.2850 | 10.1535 | 10.2000 | -0.196% | 28,044,264 | +37.941% |
| 2025-08-08 | 10.0500 | 10.3000 | 10.0200 | 10.2200 | +2.302% | 41,941,926 | +37.671% |
| 2025-08-07 | 9.9600 | 10.0100 | 9.8700 | 9.9900 | +1.421% | 24,773,719 | +40.841% |
| 2025-08-06 | 9.9700 | 9.9700 | 9.8500 | 9.8500 | -0.203% | 23,122,890 | +42.843% |
| 2025-08-05 | 9.8900 | 10.0100 | 9.8400 | 9.8700 | +0.203% | 27,403,058 | +42.553% |
| 2025-08-04 | 9.8300 | 9.8700 | 9.7625 | 9.8500 | +1.442% | 52,292,316 | +42.843% |
| 2025-08-01 | 9.8900 | 9.9250 | 9.6600 | 9.7100 | +1.889% | 91,152,410 | +44.902% |
| 2025-07-31 | 9.4300 | 9.6100 | 9.3600 | 9.5300 | -1.038% | 54,555,315 | +47.639% |
| 2025-07-30 | 9.7500 | 9.7600 | 9.5622 | 9.6300 | -2.629% | 69,250,098 | +46.106% |
| 2025-07-29 | 9.8900 | 9.9700 | 9.8200 | 9.8900 | +0.508% | 44,793,918 | +42.265% |
| 2025-07-28 | 9.8600 | 9.9000 | 9.7600 | 9.8400 | -1.600% | 44,956,697 | +42.988% |
| 2025-07-25 | 10.1100 | 10.1150 | 9.9300 | 10.0000 | -2.248% | 50,742,147 | +40.700% |
| 2025-07-24 | 10.3300 | 10.3450 | 10.1750 | 10.2300 | -1.635% | 58,951,435 | +37.537% |
| 2025-07-23 | 10.2900 | 10.4500 | 10.2900 | 10.4000 | +0.289% | 62,197,021 | +35.288% |
| 2025-07-22 | 10.2800 | 10.4600 | 10.2400 | 10.3700 | +2.369% | 72,961,870 | +35.680% |
| 2025-07-21 | 10.0000 | 10.2500 | 9.9700 | 10.1300 | +3.685% | 65,886,696 | +38.894% |
| 2025-07-18 | 9.8500 | 9.9000 | 9.7400 | 9.7700 | -0.408% | 35,498,203 | +44.012% |
| 2025-07-17 | 9.7600 | 9.8700 | 9.7450 | 9.8100 | +0.307% | 53,805,110 | +43.425% |
| 2025-07-16 | 9.7000 | 9.8400 | 9.6900 | 9.7800 | +0.929% | 46,682,725 | +43.865% |
| 2025-07-15 | 9.8500 | 9.8700 | 9.6100 | 9.6900 | -2.121% | 45,335,104 | +45.201% |
| 2025-07-14 | 9.9800 | 10.0050 | 9.8600 | 9.9000 | -2.367% | 28,249,952 | +42.121% |
| 2025-07-11 | 10.0100 | 10.1600 | 9.9300 | 10.1400 | +1.807% | 47,689,796 | +38.757% |
| 2025-07-10 | 10.0800 | 10.3200 | 9.9500 | 9.9600 | +1.014% | 84,062,832 | +41.265% |
| 2025-07-09 | 10.0200 | 10.0200 | 9.8117 | 9.8600 | -1.301% | 35,222,317 | +42.698% |
| 2025-07-08 | 10.0050 | 10.2100 | 9.9800 | 9.9900 | +0.503% | 49,347,679 | +40.841% |
| 2025-07-07 | 10.0800 | 10.1374 | 9.8900 | 9.9400 | -2.740% | 35,574,464 | +41.549% |
| 2025-07-03 | 10.2300 | 10.3700 | 10.1700 | 10.2200 | -0.584% | 23,864,295 | +37.671% |
| 2025-07-02 | 9.9900 | 10.3100 | 9.9203 | 10.2800 | +4.684% | 109,623,151 | +36.868% |
| 2025-07-01 | 9.7000 | 9.8700 | 9.6500 | 9.8200 | +1.133% | 49,735,963 | +43.279% |
| 2025-06-30 | 9.6200 | 9.7500 | 9.6100 | 9.7100 | -0.308% | 45,313,707 | +44.902% |
| 2025-06-27 | 9.5100 | 9.7450 | 9.4800 | 9.7400 | +2.851% | 66,578,974 | +44.456% |
| 2025-06-26 | 9.2750 | 9.5000 | 9.2701 | 9.4700 | +4.525% | 87,645,551 | +48.574% |
| 2025-06-25 | 9.0500 | 9.1199 | 8.9700 | 9.0600 | -1.629% | 39,327,432 | +55.298% |
| 2025-06-24 | 9.1800 | 9.2100 | 9.1200 | 9.2100 | +0.327% | 34,861,505 | +52.769% |
| 2025-06-23 | 9.0500 | 9.1900 | 9.0100 | 9.1800 | +1.325% | 38,963,255 | +53.268% |
| 2025-06-20 | 9.2800 | 9.2800 | 9.0200 | 9.0600 | -2.581% | 64,685,275 | +55.298% |
| 2025-06-18 | 9.4000 | 9.4600 | 9.2800 | 9.3000 | -0.535% | 32,767,147 | +51.290% |
| 2025-06-17 | 9.7500 | 9.7700 | 9.3350 | 9.3500 | -4.786% | 95,010,579 | +50.481% |
| 2025-06-16 | 9.5400 | 9.8550 | 9.5300 | 9.8200 | +3.805% | 46,647,647 | +43.279% |
| 2025-06-13 | 9.3900 | 9.4800 | 9.3600 | 9.4600 | -0.839% | 26,562,981 | +48.732% |
| 2025-06-12 | 9.5400 | 9.6000 | 9.4800 | 9.5400 | -0.728% | 23,403,395 | +47.484% |
| 2025-06-11 | 9.6600 | 9.7000 | 9.5500 | 9.6100 | -0.518% | 28,707,260 | +46.410% |
| 2025-06-10 | 9.6000 | 9.7400 | 9.5900 | 9.6600 | +0.835% | 30,561,138 | +45.652% |
| 2025-06-09 | 9.5000 | 9.5800 | 9.4200 | 9.5800 | +0.948% | 33,646,049 | +46.868% |
| 2025-06-06 | 9.5100 | 9.5500 | 9.4100 | 9.4900 | -0.105% | 28,727,675 | +48.261% |
| 2025-06-05 | 9.5400 | 9.6200 | 9.4700 | 9.5000 | +1.604% | 32,904,070 | +48.105% |
| 2025-06-04 | 9.3900 | 9.5100 | 9.3500 | 9.3500 | +0.430% | 31,301,959 | +50.481% |
| 2025-06-03 | 9.1900 | 9.3500 | 9.1200 | 9.3100 | +0.431% | 27,835,755 | +51.128% |
| 2025-06-02 | 9.2450 | 9.3100 | 9.2100 | 9.2700 | +1.533% | 25,068,002 | +51.780% |
| 2025-05-30 | 9.3700 | 9.3700 | 9.1100 | 9.1300 | -3.284% | 41,903,968 | +54.107% |
| 2025-05-29 | 9.4800 | 9.5100 | 9.4100 | 9.4400 | +0.747% | 26,528,953 | +49.047% |
| 2025-05-28 | 9.4600 | 9.4600 | 9.3300 | 9.3700 | -1.782% | 29,963,477 | +50.160% |
| 2025-05-27 | 9.5400 | 9.5800 | 9.4800 | 9.5400 | -0.625% | 22,266,741 | +47.484% |
| 2025-05-23 | 9.4300 | 9.6299 | 9.4200 | 9.6000 | +0.209% | 31,061,237 | +46.563% |
| 2025-05-22 | 9.6300 | 9.7500 | 9.5500 | 9.5800 | -0.725% | 34,489,636 | +46.868% |
| 2025-05-21 | 9.7800 | 9.7800 | 9.6400 | 9.6500 | -1.329% | 22,641,956 | +45.803% |
| 2025-05-20 | 9.8000 | 9.8200 | 9.7100 | 9.7800 | -0.509% | 17,167,930 | +43.865% |
| 2025-05-19 | 9.7000 | 9.8600 | 9.7000 | 9.8300 | +0.306% | 23,440,087 | +43.133% |
| 2025-05-16 | 9.6800 | 9.8500 | 9.6200 | 9.8000 | -0.102% | 21,490,064 | +43.571% |
| 2025-05-15 | 9.8100 | 9.8900 | 9.7600 | 9.8100 | +0.204% | 26,677,170 | +43.425% |
| 2025-05-14 | 9.9200 | 9.9300 | 9.7600 | 9.7900 | -0.911% | 25,437,270 | +43.718% |
| 2025-05-13 | 9.6600 | 9.9200 | 9.6500 | 9.8800 | +2.917% | 30,990,519 | +42.409% |
| 2025-05-12 | 9.7100 | 9.7700 | 9.5400 | 9.6000 | +2.564% | 25,166,454 | +46.563% |
| 2025-05-09 | 9.3500 | 9.3900 | 9.3050 | 9.3600 | +0.645% | 19,632,067 | +50.321% |
| 2025-05-08 | 9.3100 | 9.4300 | 9.2700 | 9.3000 | +0.868% | 28,406,006 | +51.290% |
| 2025-05-07 | 9.3200 | 9.3400 | 9.1700 | 9.2200 | -0.967% | 20,663,528 | +52.603% |
| 2025-05-06 | 9.3450 | 9.3950 | 9.3000 | 9.3100 | 0.000% | 17,114,056 | +51.128% |
| 2025-05-05 | 9.4150 | 9.4300 | 9.3000 | 9.3100 | -0.640% | 16,698,576 | +51.128% |
| 2025-05-02 | 9.4400 | 9.5200 | 9.3200 | 9.3700 | +1.407% | 21,566,811 | +50.160% |
| 2025-05-01 | 9.3100 | 9.3900 | 9.1800 | 9.2400 | -0.752% | 18,480,335 | +52.273% |
| 2025-04-30 | 9.3100 | 9.4300 | 9.2900 | 9.3100 | -3.021% | 30,129,691 | +51.128% |
| 2025-04-29 | 9.6100 | 9.6300 | 9.5500 | 9.6000 | 0.000% | 24,683,288 | +46.563% |
| 2025-04-28 | 9.5100 | 9.6200 | 9.4800 | 9.6000 | +1.053% | 22,812,167 | +46.563% |
| 2025-04-25 | 9.5500 | 9.5900 | 9.4400 | 9.5000 | -2.564% | 33,335,108 | +48.105% |
| 2025-04-24 | 9.7100 | 9.8200 | 9.6591 | 9.7500 | +2.094% | 30,320,739 | +44.308% |
| 2025-04-23 | 9.6600 | 9.7800 | 9.5400 | 9.5500 | +1.165% | 29,221,613 | +47.330% |
| 2025-04-22 | 9.1900 | 9.5100 | 9.1750 | 9.4400 | +3.509% | 42,473,818 | +49.047% |
| 2025-04-21 | 9.1300 | 9.1700 | 9.0400 | 9.1200 | +0.110% | 21,868,927 | +54.276% |
| 2025-04-17 | 8.9900 | 9.2000 | 8.9800 | 9.1100 | +1.222% | 26,700,075 | +54.446% |
| 2025-04-16 | 9.0500 | 9.0800 | 8.9300 | 9.0000 | -1.424% | 25,841,871 | +56.333% |
| 2025-04-15 | 9.3100 | 9.3350 | 9.1011 | 9.1300 | 0.000% | 23,790,347 | +54.107% |