VHI
Valhi, Inc.
stockNYSE
At CloseOct 16, 2026 3:53:19 PM EDT
14.54USD-0.819%(-0.12)6,674
VHI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 14.66 | 14.66 | 14.51 | 14.54 | -0.819% | 6,674 | 0.000% |
| 2026-10-15 | 14.23 | 14.86 | 14.23 | 14.66 | +2.303% | 5,249 | -0.819% |
| 2026-10-14 | 14.35 | 14.63 | 14.30 | 14.33 | -0.209% | 8,789 | +1.465% |
| 2026-10-13 | 14.20 | 14.63 | 14.16 | 14.36 | +0.420% | 7,127 | +1.253% |
| 2026-10-12 | 14.07 | 14.41 | 13.87 | 14.30 | +0.633% | 9,425 | +1.678% |
| 2026-10-09 | 14.79 | 14.79 | 14.14 | 14.21 | -4.695% | 9,096 | +2.322% |
| 2026-10-08 | 14.46 | 15.49 | 14.44 | 14.91 | +1.705% | 9,699 | -2.482% |
| 2026-10-07 | 14.80 | 14.96 | 14.65 | 14.66 | -3.042% | 8,791 | -0.819% |
| 2026-10-06 | 14.63 | 15.12 | 14.63 | 15.12 | +2.508% | 3,542 | -3.836% |
| 2026-10-05 | 15.00 | 15.00 | 14.65 | 14.75 | -0.940% | 11,559 | -1.424% |
| 2026-10-02 | 15.13 | 15.41 | 14.89 | 14.89 | -2.104% | 10,182 | -2.351% |
| 2026-10-01 | 15.16 | 15.33 | 14.93 | 15.21 | -1.298% | 8,213 | -4.405% |
| 2026-09-30 | 15.71 | 15.85 | 15.41 | 15.41 | -2.653% | 7,980 | -5.646% |
| 2026-09-29 | 15.46 | 15.83 | 15.45 | 15.83 | +2.063% | 7,050 | -8.149% |
| 2026-09-28 | 16.13 | 16.18 | 15.45 | 15.51 | -3.002% | 15,655 | -6.254% |
| 2026-09-25 | 16.25 | 16.50 | 15.96 | 15.99 | -0.374% | 11,317 | -9.068% |
| 2026-09-24 | 16.54 | 16.89 | 15.69 | 16.05 | -1.715% | 12,001 | -9.408% |
| 2026-09-23 | 16.64 | 16.64 | 16.10 | 16.33 | -2.740% | 8,005 | -10.961% |
| 2026-09-22 | 16.85 | 17.50 | 16.64 | 16.79 | -0.178% | 15,085 | -13.401% |
| 2026-09-21 | 16.83 | 16.99 | 16.32 | 16.82 | +1.570% | 11,088 | -13.555% |
| 2026-09-18 | 16.50 | 16.84 | 16.20 | 16.56 | -0.660% | 28,444 | -12.198% |
| 2026-09-17 | 16.71 | 16.95 | 15.39 | 16.67 | +1.153% | 11,631 | -12.777% |
| 2026-09-16 | 17.30 | 17.86 | 16.48 | 16.48 | -6.576% | 16,327 | -11.772% |
| 2026-09-15 | 18.08 | 18.25 | 17.30 | 17.64 | -2.541% | 21,411 | -17.574% |
| 2026-09-14 | 18.09 | 18.25 | 17.80 | 18.10 | -0.876% | 21,714 | -19.669% |
| 2026-09-11 | 17.97 | 18.30 | 17.97 | 18.26 | +0.606% | 2,995 | -20.372% |
| 2026-09-10 | 18.38 | 18.68 | 17.61 | 18.15 | -1.036% | 9,628 | -19.890% |
| 2026-09-09 | 18.65 | 18.70 | 18.20 | 18.34 | -1.715% | 15,060 | -20.720% |
| 2026-09-08 | 18.36 | 19.00 | 17.85 | 18.66 | +4.655% | 29,134 | -22.079% |
| 2026-09-04 | 17.82 | 18.30 | 17.43 | 17.83 | -1.164% | 7,643 | -18.452% |
| 2026-09-03 | 18.14 | 18.19 | 17.97 | 18.04 | -0.496% | 5,890 | -19.401% |
| 2026-09-02 | 18.02 | 18.62 | 17.95 | 18.13 | +0.277% | 24,869 | -19.801% |
| 2026-09-01 | 18.69 | 18.69 | 17.94 | 18.08 | -3.264% | 9,059 | -19.580% |
| 2026-08-31 | 18.17 | 18.75 | 17.98 | 18.69 | +3.603% | 16,399 | -22.204% |
| 2026-08-28 | 18.46 | 18.46 | 17.54 | 18.04 | +1.519% | 28,011 | -19.401% |
| 2026-08-27 | 18.33 | 19.19 | 17.50 | 17.77 | -3.319% | 37,399 | -18.177% |
| 2026-08-26 | 18.28 | 18.55 | 17.49 | 18.38 | +2.168% | 37,523 | -20.892% |
| 2026-08-25 | 18.44 | 18.44 | 17.41 | 17.99 | -0.608% | 22,392 | -19.177% |
| 2026-08-24 | 16.96 | 18.41 | 16.96 | 18.10 | +7.802% | 39,254 | -19.669% |
| 2026-08-21 | 16.88 | 17.00 | 16.50 | 16.79 | +0.659% | 11,235 | -13.401% |
| 2026-08-20 | 17.24 | 17.25 | 16.49 | 16.68 | -3.248% | 27,403 | -12.830% |
| 2026-08-19 | 16.40 | 17.40 | 16.40 | 17.24 | +3.606% | 19,918 | -15.661% |
| 2026-08-18 | 15.92 | 16.75 | 15.63 | 16.64 | +2.400% | 14,315 | -12.620% |
| 2026-08-17 | 16.37 | 16.50 | 16.06 | 16.25 | +0.247% | 11,477 | -10.523% |
| 2026-08-14 | 16.28 | 16.45 | 15.76 | 16.21 | -1.519% | 8,208 | -10.302% |
| 2026-08-13 | 16.37 | 16.68 | 16.00 | 16.46 | +0.550% | 7,556 | -11.665% |
| 2026-08-12 | 16.55 | 16.63 | 16.18 | 16.37 | +0.061% | 12,439 | -11.179% |
| 2026-08-11 | 16.55 | 16.72 | 16.15 | 16.36 | -2.328% | 15,729 | -11.125% |
| 2026-08-10 | 16.32 | 17.20 | 15.90 | 16.75 | +5.412% | 30,951 | -13.194% |
| 2026-08-07 | 16.25 | 16.25 | 14.89 | 15.89 | -0.687% | 33,883 | -8.496% |
| 2026-08-06 | 14.17 | 16.12 | 14.17 | 16.00 | +10.957% | 44,089 | -9.125% |
| 2026-08-05 | 13.85 | 14.60 | 13.80 | 14.42 | +5.255% | 25,346 | +0.832% |
| 2026-08-04 | 13.64 | 13.95 | 13.47 | 13.70 | +1.935% | 5,570 | +6.131% |
| 2026-08-03 | 13.80 | 13.80 | 13.11 | 13.44 | 0.000% | 5,313 | +8.185% |
| 2026-07-31 | 13.61 | 13.71 | 13.06 | 13.44 | -2.679% | 7,041 | +8.185% |
| 2026-07-30 | 13.21 | 13.83 | 13.21 | 13.81 | +0.436% | 3,156 | +5.286% |
| 2026-07-29 | 14.01 | 14.01 | 13.51 | 13.75 | +0.880% | 5,116 | +5.745% |
| 2026-07-28 | 13.79 | 13.94 | 13.58 | 13.63 | +0.073% | 6,022 | +6.676% |
| 2026-07-27 | 13.84 | 13.84 | 13.22 | 13.62 | 0.000% | 3,008 | +6.755% |
| 2026-07-24 | 13.47 | 13.96 | 13.47 | 13.62 | +0.368% | 2,562 | +6.755% |
| 2026-07-23 | 13.96 | 13.96 | 13.46 | 13.57 | -1.381% | 5,746 | +7.148% |
| 2026-07-22 | 13.91 | 13.99 | 13.71 | 13.76 | +0.146% | 5,222 | +5.669% |
| 2026-07-21 | 13.80 | 14.09 | 13.73 | 13.74 | -0.363% | 4,535 | +5.822% |
| 2026-07-20 | 14.00 | 14.00 | 13.57 | 13.79 | -0.720% | 7,363 | +5.439% |
| 2026-07-17 | 13.78 | 14.02 | 13.78 | 13.89 | -0.072% | 11,739 | +4.680% |
| 2026-07-16 | 13.83 | 14.10 | 13.83 | 13.90 | +0.144% | 6,568 | +4.604% |
| 2026-07-15 | 14.09 | 14.10 | 13.59 | 13.88 | -1.140% | 15,854 | +4.755% |
| 2026-07-14 | 14.10 | 14.10 | 13.80 | 14.04 | -0.284% | 8,587 | +3.561% |
| 2026-07-13 | 13.81 | 14.10 | 13.38 | 14.08 | +3.682% | 11,613 | +3.267% |
| 2026-07-10 | 13.85 | 13.85 | 13.44 | 13.58 | +0.147% | 6,084 | +7.069% |
| 2026-07-09 | 13.70 | 13.99 | 13.38 | 13.56 | -1.022% | 17,633 | +7.227% |
| 2026-07-08 | 13.48 | 13.89 | 13.32 | 13.70 | +3.008% | 13,630 | +6.131% |
| 2026-07-07 | 14.10 | 14.10 | 13.30 | 13.30 | -6.601% | 25,346 | +9.323% |
| 2026-07-06 | 14.38 | 14.58 | 13.94 | 14.24 | -1.111% | 9,335 | +2.107% |
| 2026-07-02 | 14.85 | 14.85 | 14.40 | 14.40 | -0.139% | 3,821 | +0.972% |
| 2026-07-01 | 14.48 | 14.92 | 14.37 | 14.42 | -1.704% | 13,397 | +0.832% |
| 2026-06-30 | 14.90 | 14.95 | 14.55 | 14.67 | -1.146% | 4,186 | -0.886% |
| 2026-06-29 | 14.65 | 15.02 | 14.26 | 14.84 | +0.610% | 16,022 | -2.022% |
| 2026-06-26 | 13.64 | 14.75 | 13.60 | 14.75 | +11.237% | 52,476 | -1.424% |
| 2026-06-25 | 13.61 | 13.63 | 12.55 | 13.26 | -1.559% | 18,981 | +9.653% |
| 2026-06-24 | 13.50 | 13.53 | 13.06 | 13.47 | +0.522% | 15,557 | +7.944% |
| 2026-06-23 | 13.29 | 13.40 | 13.00 | 13.40 | +1.669% | 5,644 | +8.507% |
| 2026-06-22 | 13.62 | 13.82 | 13.06 | 13.18 | -2.587% | 11,912 | +10.319% |
| 2026-06-18 | 14.28 | 14.28 | 13.53 | 13.53 | -4.111% | 18,199 | +7.465% |
| 2026-06-17 | 14.74 | 14.74 | 13.97 | 14.11 | -3.290% | 9,344 | +3.047% |
| 2026-06-16 | 14.71 | 15.00 | 14.38 | 14.59 | +0.344% | 2,622 | -0.343% |
| 2026-06-15 | 15.02 | 15.10 | 14.46 | 14.54 | -1.757% | 11,394 | 0.000% |
| 2026-06-12 | 14.49 | 15.05 | 14.49 | 14.80 | +2.139% | 8,789 | -1.757% |
| 2026-06-11 | 14.49 | 14.49 | 14.36 | 14.49 | +1.899% | 3,537 | +0.345% |
| 2026-06-10 | 14.29 | 14.56 | 14.01 | 14.22 | -0.490% | 8,421 | +2.250% |
| 2026-06-09 | 14.15 | 14.49 | 14.14 | 14.29 | +1.061% | 5,324 | +1.749% |
| 2026-06-08 | 14.15 | 14.21 | 13.93 | 14.14 | -0.352% | 5,736 | +2.829% |
| 2026-06-05 | 14.44 | 14.46 | 13.88 | 14.19 | -2.070% | 21,584 | +2.467% |
| 2026-06-04 | 14.25 | 14.82 | 14.02 | 14.49 | +3.426% | 10,617 | +0.345% |
| 2026-06-03 | 14.50 | 14.66 | 13.82 | 14.01 | -2.641% | 16,561 | +3.783% |
| 2026-06-02 | 14.66 | 14.70 | 14.38 | 14.39 | -0.484% | 9,025 | +1.042% |
| 2026-06-01 | 14.49 | 14.65 | 14.30 | 14.46 | +0.486% | 12,883 | +0.553% |
| 2026-05-29 | 14.88 | 14.91 | 14.39 | 14.39 | -1.909% | 14,745 | +1.042% |
| 2026-05-28 | 13.92 | 14.80 | 13.92 | 14.67 | +5.464% | 14,137 | -0.886% |
| 2026-05-27 | 12.52 | 13.96 | 12.52 | 13.91 | +11.458% | 41,473 | +4.529% |
| 2026-05-26 | 12.70 | 12.78 | 12.45 | 12.48 | +0.080% | 17,327 | +16.506% |
| 2026-05-22 | 12.74 | 12.78 | 12.32 | 12.47 | -1.501% | 11,004 | +16.600% |
| 2026-05-21 | 12.35 | 12.76 | 12.00 | 12.66 | -1.402% | 34,406 | +14.850% |
| 2026-05-20 | 12.80 | 12.84 | 12.55 | 12.84 | +0.234% | 7,818 | +13.240% |
| 2026-05-19 | 13.10 | 13.10 | 12.70 | 12.81 | -2.214% | 8,493 | +13.505% |
| 2026-05-18 | 13.45 | 13.55 | 12.85 | 13.10 | -3.321% | 40,509 | +10.992% |
| 2026-05-15 | 13.52 | 13.72 | 13.36 | 13.55 | -1.383% | 7,162 | +7.306% |
| 2026-05-14 | 13.99 | 13.99 | 13.50 | 13.74 | -0.435% | 15,049 | +5.822% |
| 2026-05-13 | 14.16 | 14.16 | 13.80 | 13.80 | -2.542% | 10,785 | +5.362% |
| 2026-05-12 | 14.29 | 14.30 | 14.16 | 14.16 | -2.546% | 2,468 | +2.684% |
| 2026-05-11 | 14.78 | 14.78 | 14.46 | 14.53 | +0.276% | 10,235 | +0.069% |
| 2026-05-08 | 14.20 | 14.75 | 14.20 | 14.49 | +1.471% | 17,649 | +0.345% |
| 2026-05-07 | 14.56 | 14.66 | 14.28 | 14.28 | -2.923% | 3,627 | +1.821% |
| 2026-05-06 | 14.79 | 14.80 | 14.67 | 14.71 | +0.547% | 8,420 | -1.156% |
| 2026-05-05 | 14.38 | 15.04 | 14.38 | 14.63 | +2.165% | 12,099 | -0.615% |
| 2026-05-04 | 15.27 | 15.27 | 14.20 | 14.32 | -6.098% | 30,294 | +1.536% |
| 2026-05-01 | 15.15 | 15.27 | 14.81 | 15.25 | +1.329% | 13,639 | -4.656% |
| 2026-04-30 | 14.56 | 15.09 | 14.56 | 15.05 | +2.941% | 17,997 | -3.389% |
| 2026-04-29 | 14.90 | 15.19 | 14.48 | 14.62 | -2.011% | 14,091 | -0.547% |
| 2026-04-28 | 15.00 | 15.10 | 14.80 | 14.92 | +0.471% | 18,127 | -2.547% |
| 2026-04-27 | 14.58 | 15.00 | 14.44 | 14.85 | +2.484% | 18,845 | -2.088% |
| 2026-04-24 | 14.40 | 14.50 | 13.87 | 14.49 | +1.613% | 16,183 | +0.345% |
| 2026-04-23 | 14.25 | 14.39 | 13.96 | 14.26 | -0.903% | 6,510 | +1.964% |
| 2026-04-22 | 14.25 | 14.50 | 14.08 | 14.39 | +1.624% | 13,783 | +1.042% |
| 2026-04-21 | 14.55 | 14.83 | 13.92 | 14.16 | -1.667% | 14,538 | +2.684% |
| 2026-04-20 | 14.02 | 14.53 | 14.02 | 14.40 | +1.480% | 31,479 | +0.972% |
| 2026-04-17 | 14.34 | 14.42 | 13.90 | 14.19 | -0.421% | 13,785 | +2.467% |
| 2026-04-16 | 14.00 | 14.25 | 13.86 | 14.25 | +2.077% | 9,490 | +2.035% |
| 2026-04-15 | 14.28 | 14.47 | 13.85 | 13.96 | -0.993% | 8,252 | +4.155% |
| 2026-04-14 | 13.98 | 14.29 | 13.90 | 14.10 | -1.468% | 7,443 | +3.121% |
| 2026-04-13 | 14.00 | 14.52 | 14.00 | 14.31 | +1.489% | 14,395 | +1.607% |
| 2026-04-10 | 13.87 | 14.31 | 13.81 | 14.10 | +1.003% | 5,865 | +3.121% |
| 2026-04-09 | 14.05 | 14.09 | 13.94 | 13.96 | -0.993% | 5,100 | +4.155% |
| 2026-04-08 | 14.17 | 14.17 | 13.82 | 14.10 | +1.293% | 4,809 | +3.121% |
| 2026-04-07 | 14.12 | 14.12 | 13.50 | 13.92 | +0.651% | 8,892 | +4.454% |
| 2026-04-06 | 13.90 | 14.00 | 13.63 | 13.83 | -1.426% | 5,019 | +5.134% |
| 2026-04-02 | 13.86 | 14.21 | 13.80 | 14.03 | +0.214% | 7,215 | +3.635% |
| 2026-04-01 | 14.21 | 14.22 | 13.90 | 14.00 | -2.098% | 13,547 | +3.857% |
| 2026-03-31 | 14.31 | 14.36 | 13.77 | 14.30 | +0.917% | 12,177 | +1.678% |
| 2026-03-30 | 14.04 | 14.45 | 13.87 | 14.17 | +0.711% | 10,831 | +2.611% |
| 2026-03-27 | 14.10 | 14.36 | 13.81 | 14.07 | -1.194% | 11,047 | +3.340% |
| 2026-03-26 | 13.96 | 14.25 | 13.70 | 14.24 | +1.714% | 18,428 | +2.107% |
| 2026-03-25 | 14.29 | 14.48 | 14.00 | 14.00 | -0.568% | 21,078 | +3.857% |
| 2026-03-24 | 13.92 | 14.56 | 13.80 | 14.08 | +0.142% | 9,960 | +3.267% |
| 2026-03-23 | 13.54 | 14.39 | 13.54 | 14.06 | +6.354% | 18,476 | +3.414% |
| 2026-03-20 | 13.69 | 13.74 | 13.07 | 13.22 | -2.651% | 36,580 | +9.985% |
| 2026-03-19 | 13.10 | 13.82 | 12.75 | 13.58 | +2.029% | 8,712 | +7.069% |
| 2026-03-18 | 13.54 | 13.65 | 13.13 | 13.31 | -2.562% | 11,119 | +9.241% |
| 2026-03-17 | 13.89 | 14.22 | 13.46 | 13.66 | -1.727% | 17,390 | +6.442% |
| 2026-03-16 | 13.36 | 13.92 | 13.21 | 13.90 | +2.507% | 12,343 | +4.604% |
| 2026-03-13 | 14.05 | 14.45 | 13.36 | 13.56 | -1.810% | 14,446 | +7.227% |
| 2026-03-12 | 13.53 | 13.93 | 13.36 | 13.81 | +1.321% | 15,773 | +5.286% |
| 2026-03-11 | 13.08 | 13.78 | 13.08 | 13.63 | -2.712% | 40,819 | +6.676% |
| 2026-03-10 | 13.35 | 14.23 | 13.35 | 14.01 | +5.497% | 35,398 | +3.783% |
| 2026-03-09 | 13.22 | 13.39 | 12.88 | 13.28 | -1.411% | 13,445 | +9.488% |
| 2026-03-06 | 13.40 | 13.58 | 13.05 | 13.47 | -0.074% | 14,586 | +7.944% |
| 2026-03-05 | 14.10 | 14.45 | 13.25 | 13.48 | -4.735% | 16,006 | +7.864% |
| 2026-03-04 | 14.03 | 14.22 | 13.87 | 14.15 | +1.288% | 9,354 | +2.756% |
| 2026-03-03 | 13.91 | 14.60 | 13.91 | 13.97 | -2.851% | 13,173 | +4.080% |
| 2026-03-02 | 13.80 | 14.54 | 13.64 | 14.38 | +2.935% | 43,056 | +1.113% |
| 2026-02-27 | 14.03 | 14.16 | 13.62 | 13.97 | -0.711% | 31,037 | +4.080% |
| 2026-02-26 | 13.86 | 14.28 | 13.59 | 14.07 | +0.285% | 10,809 | +3.340% |
| 2026-02-25 | 13.82 | 14.12 | 13.66 | 14.03 | +1.520% | 13,349 | +3.635% |
| 2026-02-24 | 13.96 | 14.15 | 13.68 | 13.82 | -1.003% | 10,674 | +5.210% |
| 2026-02-23 | 14.60 | 14.70 | 13.89 | 13.96 | -4.580% | 10,534 | +4.155% |
| 2026-02-20 | 14.86 | 14.86 | 14.23 | 14.63 | -1.944% | 29,527 | -0.615% |
| 2026-02-19 | 14.78 | 15.16 | 14.57 | 14.92 | +0.675% | 29,986 | -2.547% |
| 2026-02-18 | 14.68 | 14.97 | 14.60 | 14.82 | +0.135% | 32,715 | -1.889% |
| 2026-02-17 | 15.70 | 15.70 | 14.79 | 14.80 | -5.310% | 29,771 | -1.757% |
| 2026-02-13 | 15.61 | 15.87 | 15.50 | 15.63 | +0.839% | 12,684 | -6.974% |
| 2026-02-12 | 15.69 | 15.85 | 15.25 | 15.50 | -1.148% | 13,157 | -6.194% |
| 2026-02-11 | 16.24 | 16.31 | 15.55 | 15.68 | -1.877% | 41,107 | -7.270% |
| 2026-02-10 | 15.63 | 16.24 | 15.44 | 15.98 | +2.436% | 24,038 | -9.011% |
| 2026-02-09 | 15.63 | 15.93 | 15.28 | 15.60 | +0.580% | 15,922 | -6.795% |
| 2026-02-06 | 14.85 | 15.95 | 14.85 | 15.51 | +5.510% | 51,722 | -6.254% |
| 2026-02-05 | 15.77 | 15.96 | 14.59 | 14.70 | -7.663% | 40,106 | -1.088% |
| 2026-02-04 | 14.86 | 16.03 | 14.78 | 15.92 | +8.817% | 54,790 | -8.668% |
| 2026-02-03 | 14.31 | 14.64 | 13.95 | 14.63 | +2.739% | 26,442 | -0.615% |
| 2026-02-02 | 14.03 | 14.50 | 14.03 | 14.24 | +0.352% | 48,191 | +2.107% |
| 2026-01-30 | 13.79 | 14.24 | 13.55 | 14.19 | +1.940% | 36,541 | +2.467% |
| 2026-01-29 | 14.23 | 14.27 | 13.60 | 13.92 | -2.041% | 27,065 | +4.454% |
| 2026-01-28 | 14.50 | 14.73 | 13.96 | 14.21 | -1.661% | 34,109 | +2.322% |
| 2026-01-27 | 14.70 | 15.05 | 14.40 | 14.45 | -1.834% | 39,510 | +0.623% |
| 2026-01-26 | 14.46 | 15.02 | 14.17 | 14.72 | +2.578% | 32,860 | -1.223% |
| 2026-01-23 | 15.18 | 15.59 | 14.06 | 14.35 | -1.981% | 56,420 | +1.324% |
| 2026-01-22 | 14.46 | 14.86 | 14.39 | 14.64 | +1.245% | 25,197 | -0.683% |
| 2026-01-21 | 13.75 | 14.63 | 13.75 | 14.46 | +8.559% | 42,761 | +0.553% |
| 2026-01-20 | 13.92 | 14.31 | 13.29 | 13.32 | -4.310% | 20,263 | +9.159% |
| 2026-01-16 | 14.25 | 14.49 | 13.92 | 13.92 | -2.929% | 13,136 | +4.454% |
| 2026-01-15 | 14.05 | 14.94 | 13.96 | 14.34 | +2.722% | 23,513 | +1.395% |
| 2026-01-14 | 13.44 | 14.04 | 13.42 | 13.96 | +3.869% | 26,861 | +4.155% |
| 2026-01-13 | 13.72 | 14.11 | 13.22 | 13.44 | -2.679% | 14,569 | +8.185% |
| 2026-01-12 | 13.61 | 14.02 | 13.50 | 13.81 | +1.619% | 14,933 | +5.286% |
| 2026-01-09 | 13.77 | 14.13 | 13.40 | 13.59 | -2.160% | 26,779 | +6.990% |
| 2026-01-08 | 12.30 | 13.89 | 12.12 | 13.89 | +11.566% | 20,661 | +4.680% |
| 2026-01-07 | 13.07 | 13.07 | 12.45 | 12.45 | -4.304% | 21,467 | +16.787% |
| 2026-01-06 | 12.20 | 13.11 | 12.18 | 13.01 | +6.031% | 19,409 | +11.760% |
| 2026-01-05 | 12.09 | 12.72 | 12.09 | 12.27 | +0.905% | 19,011 | +18.500% |
| 2026-01-02 | 11.91 | 12.28 | 11.91 | 12.16 | +0.913% | 17,748 | +19.572% |
| 2025-12-31 | 11.58 | 12.21 | 11.44 | 12.05 | +4.329% | 34,444 | +20.664% |
| 2025-12-30 | 11.77 | 11.95 | 11.51 | 11.55 | -2.696% | 18,198 | +25.887% |
| 2025-12-29 | 11.90 | 12.13 | 11.69 | 11.87 | -1.738% | 22,526 | +22.494% |
| 2025-12-26 | 11.81 | 12.20 | 11.74 | 12.08 | +2.634% | 18,967 | +20.364% |
| 2025-12-24 | 11.75 | 11.98 | 11.65 | 11.77 | -0.170% | 41,547 | +23.534% |
| 2025-12-23 | 11.78 | 11.88 | 11.65 | 11.79 | +0.426% | 10,027 | +23.325% |
| 2025-12-22 | 11.92 | 11.94 | 11.62 | 11.74 | -1.178% | 18,247 | +23.850% |
| 2025-12-19 | 12.14 | 12.21 | 11.68 | 11.88 | -2.463% | 26,521 | +22.391% |
| 2025-12-18 | 12.44 | 12.44 | 12.15 | 12.18 | -2.169% | 12,975 | +19.376% |
| 2025-12-17 | 12.48 | 12.75 | 12.36 | 12.45 | -1.269% | 11,870 | +16.787% |
| 2025-12-16 | 12.69 | 12.72 | 12.34 | 12.61 | +0.398% | 14,849 | +15.305% |
| 2025-12-15 | 12.80 | 12.81 | 12.32 | 12.56 | -1.258% | 16,623 | +15.764% |
| 2025-12-12 | 12.72 | 12.98 | 12.53 | 12.72 | +2.581% | 27,107 | +14.308% |
| 2025-12-11 | 12.20 | 12.61 | 12.20 | 12.40 | +3.333% | 27,488 | +17.258% |
| 2025-12-10 | 12.75 | 13.07 | 12.00 | 12.00 | -7.834% | 145,343 | +21.167% |
| 2025-12-09 | 12.71 | 13.32 | 12.71 | 13.02 | +1.878% | 7,280 | +11.674% |
| 2025-12-08 | 12.72 | 13.26 | 12.60 | 12.78 | -0.312% | 10,343 | +13.772% |
| 2025-12-05 | 12.42 | 13.21 | 12.36 | 12.82 | +4.312% | 107,249 | +13.417% |
| 2025-12-04 | 12.90 | 13.11 | 12.28 | 12.29 | -5.968% | 9,434 | +18.308% |
| 2025-12-03 | 12.22 | 13.07 | 12.22 | 13.07 | +7.749% | 14,877 | +11.247% |
| 2025-12-02 | 12.42 | 12.50 | 12.12 | 12.13 | -3.038% | 9,421 | +19.868% |
| 2025-12-01 | 12.50 | 12.96 | 12.50 | 12.51 | -1.341% | 9,001 | +16.227% |
| 2025-11-28 | 12.60 | 12.84 | 12.43 | 12.68 | +0.158% | 9,169 | +14.669% |
| 2025-11-26 | 12.70 | 12.70 | 12.31 | 12.66 | -0.158% | 17,266 | +14.850% |
| 2025-11-25 | 12.63 | 12.69 | 12.40 | 12.68 | +3.595% | 5,589 | +14.669% |
| 2025-11-24 | 12.62 | 12.74 | 12.24 | 12.24 | -3.622% | 11,289 | +18.791% |
| 2025-11-21 | 12.02 | 12.82 | 12.02 | 12.70 | +5.394% | 7,903 | +14.488% |
| 2025-11-20 | 12.44 | 12.44 | 11.99 | 12.05 | +0.837% | 7,735 | +20.664% |
| 2025-11-19 | 12.21 | 12.40 | 11.94 | 11.95 | -2.766% | 14,337 | +21.674% |
| 2025-11-18 | 12.48 | 12.48 | 12.04 | 12.29 | +2.331% | 7,100 | +18.308% |
| 2025-11-17 | 12.80 | 12.98 | 12.00 | 12.01 | -4.607% | 12,520 | +21.066% |
| 2025-11-14 | 12.73 | 13.10 | 12.59 | 12.59 | -2.705% | 23,614 | +15.488% |
| 2025-11-13 | 13.07 | 13.14 | 12.71 | 12.94 | -1.146% | 21,962 | +12.365% |
| 2025-11-12 | 13.41 | 13.49 | 13.08 | 13.09 | -3.395% | 7,627 | +11.077% |
| 2025-11-11 | 13.51 | 13.74 | 13.29 | 13.55 | +0.222% | 14,003 | +7.306% |
| 2025-11-10 | 14.04 | 14.08 | 13.52 | 13.52 | -2.874% | 6,839 | +7.544% |
| 2025-11-07 | 12.98 | 14.17 | 12.70 | 13.92 | +5.455% | 17,450 | +4.454% |
| 2025-11-06 | 13.55 | 13.80 | 13.10 | 13.20 | -4.070% | 16,250 | +10.152% |
| 2025-11-05 | 12.84 | 13.93 | 12.58 | 13.76 | +9.120% | 32,196 | +5.669% |
| 2025-11-04 | 13.32 | 13.41 | 12.61 | 12.61 | -6.800% | 16,910 | +15.305% |
| 2025-11-03 | 14.01 | 14.10 | 13.38 | 13.53 | -2.451% | 10,915 | +7.465% |
| 2025-10-31 | 14.01 | 14.13 | 13.83 | 13.87 | -1.421% | 7,105 | +4.831% |
| 2025-10-30 | 14.75 | 14.75 | 14.00 | 14.07 | -1.883% | 5,456 | +3.340% |
| 2025-10-29 | 15.00 | 15.04 | 14.30 | 14.34 | -3.694% | 8,715 | +1.395% |
| 2025-10-28 | 14.66 | 15.31 | 14.66 | 14.89 | +1.847% | 30,566 | -2.351% |
| 2025-10-27 | 14.68 | 14.74 | 14.59 | 14.62 | -0.409% | 5,684 | -0.547% |
| 2025-10-24 | 14.61 | 14.89 | 14.50 | 14.68 | +1.803% | 5,269 | -0.954% |
| 2025-10-23 | 14.78 | 14.78 | 14.35 | 14.42 | -2.171% | 5,335 | +0.832% |
| 2025-10-22 | 14.96 | 15.00 | 14.60 | 14.74 | -0.338% | 6,520 | -1.357% |
| 2025-10-21 | 14.61 | 14.87 | 14.61 | 14.79 | -0.471% | 4,986 | -1.690% |
| 2025-10-20 | 14.50 | 14.92 | 14.50 | 14.86 | +3.699% | 5,840 | -2.153% |
| 2025-10-17 | 14.50 | 14.74 | 14.16 | 14.33 | -2.318% | 8,312 | +1.465% |
| 2025-10-16 | 14.73 | 14.92 | 14.66 | 14.67 | -0.677% | 8,117 | -0.886% |
| 2025-10-15 | 14.84 | 15.19 | 14.52 | 14.77 | +0.136% | 6,642 | -1.557% |
| 2025-10-14 | 13.85 | 14.91 | 13.83 | 14.75 | +6.498% | 16,291 | -1.424% |
| 2025-10-13 | 14.00 | 14.20 | 13.65 | 13.85 | +0.654% | 10,431 | +4.982% |
| 2025-10-10 | 14.66 | 14.66 | 13.65 | 13.76 | -5.169% | 12,022 | +5.669% |
| 2025-10-09 | 15.50 | 15.50 | 14.38 | 14.51 | -5.534% | 25,160 | +0.207% |
| 2025-10-08 | 15.30 | 15.51 | 15.05 | 15.36 | +2.060% | 64,020 | -5.339% |
| 2025-10-07 | 15.56 | 15.87 | 15.00 | 15.05 | -3.772% | 10,311 | -3.389% |
| 2025-10-06 | 15.70 | 15.92 | 15.60 | 15.64 | -0.950% | 7,735 | -7.033% |
| 2025-10-03 | 15.79 | 15.92 | 15.76 | 15.79 | +1.153% | 11,090 | -7.916% |
| 2025-10-02 | 16.10 | 16.10 | 15.40 | 15.61 | -0.637% | 8,839 | -6.855% |
| 2025-10-01 | 16.00 | 16.00 | 15.56 | 15.71 | -0.444% | 4,836 | -7.447% |
| 2025-09-30 | 15.61 | 16.07 | 15.59 | 15.78 | +0.318% | 4,212 | -7.858% |
| 2025-09-29 | 15.66 | 15.88 | 15.66 | 15.73 | -0.443% | 5,775 | -7.565% |
| 2025-09-26 | 16.36 | 16.36 | 15.70 | 15.80 | -0.504% | 6,659 | -7.975% |
| 2025-09-25 | 15.93 | 16.30 | 15.82 | 15.88 | -1.121% | 6,225 | -8.438% |
| 2025-09-24 | 16.41 | 16.42 | 16.00 | 16.06 | -0.925% | 7,575 | -9.465% |
| 2025-09-23 | 16.45 | 16.65 | 16.16 | 16.21 | -1.339% | 12,714 | -10.302% |
| 2025-09-22 | 16.36 | 16.45 | 16.13 | 16.43 | -0.243% | 7,600 | -11.503% |
| 2025-09-19 | 16.66 | 16.72 | 16.28 | 16.47 | -1.554% | 17,164 | -11.718% |
| 2025-09-18 | 16.29 | 16.99 | 16.29 | 16.73 | +3.527% | 14,066 | -13.090% |
| 2025-09-17 | 16.60 | 16.97 | 16.16 | 16.16 | -0.493% | 12,476 | -10.025% |
| 2025-09-16 | 16.00 | 16.28 | 16.00 | 16.24 | +1.058% | 4,262 | -10.468% |
| 2025-09-15 | 16.13 | 16.20 | 16.00 | 16.07 | -0.680% | 11,758 | -9.521% |
| 2025-09-12 | 16.61 | 16.66 | 16.18 | 16.18 | -4.147% | 9,629 | -10.136% |
| 2025-09-11 | 16.27 | 16.96 | 16.27 | 16.88 | +5.368% | 10,957 | -13.863% |
| 2025-09-10 | 16.13 | 16.28 | 15.71 | 16.02 | -0.620% | 7,669 | -9.238% |
| 2025-09-09 | 16.13 | 16.24 | 15.99 | 16.12 | -1.467% | 5,605 | -9.801% |
| 2025-09-08 | 16.11 | 16.43 | 15.86 | 16.36 | +0.368% | 9,567 | -11.125% |
| 2025-09-05 | 16.07 | 16.30 | 15.77 | 16.30 | +1.117% | 13,147 | -10.798% |
| 2025-09-04 | 16.00 | 16.12 | 15.67 | 16.12 | +2.414% | 12,521 | -9.801% |
| 2025-09-03 | 15.64 | 16.74 | 15.56 | 15.74 | -0.569% | 17,377 | -7.624% |
| 2025-09-02 | 15.86 | 16.28 | 15.70 | 15.83 | -2.943% | 16,341 | -8.149% |
| 2025-08-29 | 16.97 | 16.97 | 16.08 | 16.31 | -1.152% | 13,597 | -10.852% |
| 2025-08-28 | 16.93 | 16.93 | 16.50 | 16.50 | -2.827% | 6,531 | -11.879% |
| 2025-08-27 | 17.15 | 17.15 | 16.98 | 16.98 | +0.177% | 3,255 | -14.370% |
| 2025-08-26 | 17.09 | 17.21 | 16.95 | 16.95 | +0.118% | 6,944 | -14.218% |
| 2025-08-25 | 17.61 | 17.61 | 16.93 | 16.93 | -3.533% | 6,530 | -14.117% |
| 2025-08-22 | 16.50 | 17.67 | 16.33 | 17.55 | +7.339% | 12,838 | -17.151% |
| 2025-08-21 | 16.27 | 16.45 | 16.00 | 16.35 | +1.869% | 6,740 | -11.070% |
| 2025-08-20 | 16.43 | 16.86 | 15.82 | 16.05 | -2.372% | 28,914 | -9.408% |
| 2025-08-19 | 17.09 | 17.34 | 16.43 | 16.44 | -3.803% | 8,112 | -11.557% |
| 2025-08-18 | 16.97 | 17.53 | 16.51 | 17.09 | +1.485% | 13,598 | -14.921% |
| 2025-08-15 | 17.18 | 17.20 | 16.51 | 16.84 | -0.766% | 10,742 | -13.658% |
| 2025-08-14 | 17.36 | 17.63 | 16.51 | 16.97 | -2.806% | 19,099 | -14.319% |
| 2025-08-13 | 16.45 | 17.55 | 16.45 | 17.46 | +6.269% | 28,822 | -16.724% |
| 2025-08-12 | 15.60 | 17.07 | 15.43 | 16.43 | +5.795% | 29,421 | -11.503% |
| 2025-08-11 | 15.40 | 15.57 | 15.25 | 15.53 | +0.194% | 5,559 | -6.375% |
| 2025-08-08 | 15.59 | 15.59 | 15.44 | 15.50 | +1.440% | 5,231 | -6.194% |
| 2025-08-07 | 15.50 | 15.59 | 15.28 | 15.28 | -1.419% | 11,018 | -4.843% |
| 2025-08-06 | 15.78 | 15.78 | 15.42 | 15.50 | -2.023% | 9,324 | -6.194% |
| 2025-08-05 | 15.84 | 15.93 | 15.50 | 15.82 | +1.151% | 10,273 | -8.091% |
| 2025-08-04 | 15.34 | 15.64 | 15.21 | 15.64 | +1.361% | 10,786 | -7.033% |
| 2025-08-01 | 15.58 | 15.77 | 15.18 | 15.43 | -1.720% | 10,892 | -5.768% |
| 2025-07-31 | 15.86 | 16.14 | 15.41 | 15.70 | -1.506% | 18,224 | -7.389% |
| 2025-07-30 | 16.93 | 16.93 | 15.87 | 15.94 | -4.494% | 9,473 | -8.783% |
| 2025-07-29 | 17.56 | 17.56 | 16.69 | 16.69 | -5.493% | 14,786 | -12.882% |
| 2025-07-28 | 17.38 | 17.77 | 17.34 | 17.66 | -0.507% | 5,851 | -17.667% |
| 2025-07-25 | 17.27 | 17.89 | 17.25 | 17.75 | +2.424% | 10,327 | -18.085% |
| 2025-07-24 | 17.75 | 17.77 | 17.33 | 17.33 | -2.201% | 12,657 | -16.099% |
| 2025-07-23 | 17.77 | 17.77 | 17.50 | 17.72 | +1.026% | 7,454 | -17.946% |
| 2025-07-22 | 17.78 | 17.91 | 17.52 | 17.54 | -0.341% | 11,224 | -17.104% |
| 2025-07-21 | 17.62 | 18.05 | 17.51 | 17.60 | -0.452% | 6,820 | -17.386% |
| 2025-07-18 | 17.86 | 18.12 | 17.50 | 17.68 | -0.338% | 9,867 | -17.760% |
| 2025-07-17 | 17.77 | 18.01 | 17.70 | 17.74 | -0.561% | 10,147 | -18.038% |
| 2025-07-16 | 17.69 | 18.16 | 17.53 | 17.84 | -0.391% | 5,004 | -18.498% |
| 2025-07-15 | 18.38 | 18.38 | 17.80 | 17.91 | -0.555% | 14,342 | -18.816% |
| 2025-07-14 | 17.98 | 18.02 | 17.80 | 18.01 | -0.166% | 6,233 | -19.267% |
| 2025-07-11 | 18.60 | 18.60 | 17.85 | 18.04 | -2.539% | 14,949 | -19.401% |
| 2025-07-10 | 19.00 | 19.00 | 18.50 | 18.51 | -2.733% | 17,277 | -21.448% |
| 2025-07-09 | 19.09 | 19.23 | 18.73 | 19.03 | +1.439% | 9,420 | -23.594% |
| 2025-07-08 | 18.20 | 19.15 | 18.15 | 18.76 | +2.738% | 15,207 | -22.495% |
| 2025-07-07 | 18.19 | 20.00 | 18.19 | 18.26 | +0.884% | 51,624 | -20.372% |
| 2025-07-03 | 18.63 | 18.63 | 18.06 | 18.10 | -0.930% | 8,067 | -19.669% |
| 2025-07-02 | 17.49 | 18.70 | 17.49 | 18.27 | +5.668% | 15,208 | -20.416% |
| 2025-07-01 | 16.32 | 17.81 | 16.32 | 17.29 | +6.993% | 98,692 | -15.905% |
| 2025-06-30 | 16.96 | 16.96 | 16.11 | 16.16 | -0.124% | 10,479 | -10.025% |
| 2025-06-27 | 17.04 | 17.11 | 15.95 | 16.18 | -2.706% | 25,914 | -10.136% |
| 2025-06-26 | 16.77 | 16.99 | 16.43 | 16.63 | +0.544% | 8,678 | -12.568% |
| 2025-06-25 | 16.69 | 17.23 | 16.54 | 16.54 | -1.430% | 35,942 | -12.092% |
| 2025-06-24 | 15.78 | 16.92 | 15.78 | 16.78 | +6.743% | 52,131 | -13.349% |
| 2025-06-23 | 15.53 | 16.16 | 15.53 | 15.72 | +0.640% | 56,021 | -7.506% |
| 2025-06-20 | 15.64 | 15.90 | 15.33 | 15.62 | +0.644% | 30,647 | -6.914% |
| 2025-06-18 | 15.60 | 15.75 | 15.52 | 15.52 | -0.957% | 8,059 | -6.314% |
| 2025-06-17 | 15.42 | 15.85 | 15.26 | 15.67 | +1.819% | 10,278 | -7.211% |
| 2025-06-16 | 15.74 | 15.74 | 15.27 | 15.39 | +0.195% | 11,822 | -5.523% |
| 2025-06-13 | 15.70 | 15.94 | 15.35 | 15.36 | -2.662% | 14,841 | -5.339% |
| 2025-06-12 | 15.61 | 15.91 | 15.24 | 15.78 | -0.253% | 15,078 | -7.858% |
| 2025-06-11 | 16.27 | 16.44 | 15.73 | 15.82 | -3.360% | 13,439 | -8.091% |
| 2025-06-10 | 15.96 | 16.55 | 15.45 | 16.37 | +5.681% | 16,769 | -11.179% |
| 2025-06-09 | 15.23 | 15.65 | 15.00 | 15.49 | +6.607% | 24,680 | -6.133% |
| 2025-06-06 | 15.03 | 15.15 | 14.53 | 14.53 | -1.625% | 31,998 | +0.069% |
| 2025-06-05 | 14.47 | 15.18 | 14.47 | 14.77 | -0.539% | 14,259 | -1.557% |
| 2025-06-04 | 15.01 | 15.16 | 14.51 | 14.85 | +1.227% | 19,086 | -2.088% |
| 2025-06-03 | 14.12 | 14.84 | 14.10 | 14.67 | +3.165% | 17,231 | -0.886% |
| 2025-06-02 | 14.50 | 14.53 | 14.12 | 14.22 | -2.335% | 23,758 | +2.250% |
| 2025-05-30 | 14.92 | 14.94 | 14.50 | 14.56 | -3.320% | 11,470 | -0.137% |
| 2025-05-29 | 15.24 | 15.49 | 15.03 | 15.06 | -0.265% | 5,324 | -3.453% |
| 2025-05-28 | 15.50 | 15.75 | 15.00 | 15.10 | -2.643% | 13,756 | -3.709% |
| 2025-05-27 | 15.72 | 15.90 | 15.12 | 15.51 | +0.911% | 15,974 | -6.254% |
| 2025-05-23 | 15.47 | 15.76 | 15.35 | 15.37 | -2.351% | 6,918 | -5.400% |
| 2025-05-22 | 15.15 | 15.95 | 15.04 | 15.74 | +5.567% | 14,475 | -7.624% |
| 2025-05-21 | 15.34 | 15.34 | 14.91 | 14.91 | -3.307% | 6,505 | -2.482% |
| 2025-05-20 | 15.29 | 15.62 | 15.17 | 15.42 | +1.248% | 7,590 | -5.707% |
| 2025-05-19 | 15.00 | 15.30 | 15.00 | 15.23 | -0.846% | 8,724 | -4.531% |
| 2025-05-16 | 15.36 | 15.54 | 15.17 | 15.36 | +0.065% | 8,599 | -5.339% |
| 2025-05-15 | 14.90 | 15.49 | 14.79 | 15.35 | +3.089% | 16,187 | -5.277% |
| 2025-05-14 | 16.04 | 16.15 | 14.85 | 14.89 | -7.973% | 32,310 | -2.351% |
| 2025-05-13 | 17.12 | 17.20 | 16.18 | 16.18 | -6.690% | 23,857 | -10.136% |
| 2025-05-12 | 17.79 | 18.36 | 17.11 | 17.34 | -1.197% | 29,524 | -16.148% |
| 2025-05-09 | 17.55 | 18.63 | 17.55 | 17.55 | -3.092% | 13,761 | -17.151% |
| 2025-05-08 | 18.30 | 18.43 | 18.11 | 18.11 | +2.259% | 6,976 | -19.713% |
| 2025-05-07 | 17.55 | 17.88 | 17.55 | 17.71 | +0.682% | 5,078 | -17.899% |
| 2025-05-06 | 17.57 | 18.05 | 17.55 | 17.59 | -1.346% | 9,899 | -17.339% |
| 2025-05-05 | 17.55 | 18.04 | 17.55 | 17.83 | +1.711% | 10,740 | -18.452% |
| 2025-05-02 | 17.22 | 17.63 | 16.75 | 17.53 | +3.178% | 5,703 | -17.056% |
| 2025-05-01 | 17.41 | 17.43 | 16.87 | 16.99 | -1.450% | 6,735 | -14.420% |
| 2025-04-30 | 16.27 | 17.42 | 15.95 | 17.24 | +5.508% | 12,468 | -15.661% |
| 2025-04-29 | 15.96 | 16.75 | 15.94 | 16.34 | 0.000% | 7,531 | -11.016% |