VOYG
Voyager Technologies, Inc.
stockNYSE
At CloseOct 2, 2026 3:59:57 PM EDT
30.90USD+3.344%(+1.00)1,552,306
Pre-marketOct 2, 2026 8:33:30 AM EDT
30.68USD+2.609%(+0.78)
VOYG Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.35 | 31.47 | 29.54 | 30.93 | +3.410% | 1,554,777 | 0.000% |
| 2026-10-01 | 30.66 | 31.33 | 29.81 | 29.91 | -1.124% | 1,965,307 | +3.410% |
| 2026-09-30 | 31.13 | 32.77 | 30.22 | 30.25 | -1.594% | 2,761,993 | +2.248% |
| 2026-09-29 | 34.00 | 34.09 | 30.46 | 30.74 | -7.354% | 2,722,286 | +0.618% |
| 2026-09-28 | 31.00 | 33.49 | 30.80 | 33.18 | +5.837% | 2,775,016 | -6.781% |
| 2026-09-25 | 31.20 | 32.15 | 30.90 | 31.35 | +0.804% | 2,519,069 | -1.340% |
| 2026-09-24 | 31.35 | 31.89 | 30.60 | 31.10 | -0.955% | 7,815,271 | -0.547% |
| 2026-09-23 | 33.23 | 33.80 | 29.88 | 31.40 | -16.334% | 11,854,445 | -1.497% |
| 2026-09-22 | 38.08 | 38.33 | 36.62 | 37.53 | -0.345% | 1,227,072 | -17.586% |
| 2026-09-21 | 36.21 | 37.82 | 36.13 | 37.66 | +4.990% | 1,108,575 | -17.870% |
| 2026-09-18 | 37.16 | 37.16 | 34.36 | 35.87 | -1.995% | 6,113,790 | -13.772% |
| 2026-09-17 | 36.21 | 37.86 | 35.90 | 36.60 | +4.036% | 1,238,628 | -15.492% |
| 2026-09-16 | 34.45 | 35.78 | 33.64 | 35.18 | +1.941% | 1,348,155 | -12.081% |
| 2026-09-15 | 33.27 | 35.31 | 32.14 | 34.51 | +4.260% | 1,395,603 | -10.374% |
| 2026-09-14 | 33.04 | 34.66 | 32.91 | 33.10 | -2.013% | 988,894 | -6.556% |
| 2026-09-11 | 33.51 | 35.08 | 32.97 | 33.78 | +2.457% | 995,506 | -8.437% |
| 2026-09-10 | 32.92 | 34.86 | 32.61 | 32.97 | -2.311% | 1,068,615 | -6.187% |
| 2026-09-09 | 36.00 | 36.00 | 33.63 | 33.75 | -4.688% | 917,940 | -8.356% |
| 2026-09-08 | 34.03 | 36.59 | 34.03 | 35.41 | +4.331% | 1,425,263 | -12.652% |
| 2026-09-04 | 33.02 | 34.49 | 33.02 | 33.94 | +3.856% | 990,832 | -8.869% |
| 2026-09-03 | 33.49 | 34.06 | 31.96 | 32.68 | -1.773% | 1,073,712 | -5.355% |
| 2026-09-02 | 33.11 | 34.06 | 32.57 | 33.27 | +0.941% | 823,616 | -7.033% |
| 2026-09-01 | 33.00 | 33.78 | 32.45 | 32.96 | -1.992% | 1,127,518 | -6.159% |
| 2026-08-31 | 33.95 | 34.75 | 33.34 | 33.63 | -1.925% | 1,636,790 | -8.029% |
| 2026-08-28 | 34.38 | 34.94 | 33.50 | 34.29 | -1.267% | 695,535 | -9.799% |
| 2026-08-27 | 35.31 | 35.48 | 34.31 | 34.73 | +0.289% | 565,738 | -10.942% |
| 2026-08-26 | 34.48 | 35.79 | 34.45 | 34.63 | +0.348% | 594,497 | -10.684% |
| 2026-08-25 | 35.97 | 36.20 | 34.20 | 34.51 | -2.789% | 996,723 | -10.374% |
| 2026-08-24 | 37.88 | 37.88 | 35.46 | 35.50 | -7.552% | 1,063,096 | -12.873% |
| 2026-08-21 | 38.84 | 40.41 | 38.24 | 38.40 | +1.266% | 1,464,545 | -19.453% |
| 2026-08-20 | 38.25 | 38.35 | 35.86 | 37.92 | -2.394% | 1,961,562 | -18.434% |
| 2026-08-19 | 41.93 | 41.93 | 38.35 | 38.85 | -8.026% | 1,653,060 | -20.386% |
| 2026-08-18 | 41.83 | 43.49 | 41.53 | 42.24 | -3.956% | 1,931,014 | -26.776% |
| 2026-08-17 | 42.12 | 44.14 | 41.63 | 43.98 | +2.327% | 1,665,249 | -29.673% |
| 2026-08-14 | 44.49 | 45.40 | 42.02 | 42.98 | -2.936% | 1,712,067 | -28.036% |
| 2026-08-13 | 42.99 | 45.33 | 42.45 | 44.28 | +2.977% | 1,358,207 | -30.149% |
| 2026-08-12 | 43.67 | 44.25 | 42.29 | 43.00 | +0.233% | 1,690,401 | -28.070% |
| 2026-08-11 | 42.63 | 44.29 | 40.87 | 42.90 | -0.233% | 1,697,800 | -27.902% |
| 2026-08-10 | 42.98 | 43.58 | 41.50 | 43.00 | +2.748% | 2,087,336 | -28.070% |
| 2026-08-07 | 38.94 | 42.01 | 38.43 | 41.85 | +9.240% | 1,961,352 | -26.093% |
| 2026-08-06 | 34.51 | 38.77 | 34.22 | 38.31 | +10.308% | 2,247,269 | -19.264% |
| 2026-08-05 | 32.54 | 35.39 | 31.76 | 34.73 | +3.703% | 2,081,208 | -10.942% |
| 2026-08-04 | 33.99 | 35.98 | 32.90 | 33.49 | +19.564% | 4,740,314 | -7.644% |
| 2026-08-03 | 24.50 | 28.29 | 24.05 | 28.01 | +14.187% | 1,939,202 | +10.425% |
| 2026-07-31 | 24.12 | 24.75 | 23.07 | 24.53 | +2.336% | 896,234 | +26.091% |
| 2026-07-30 | 22.81 | 24.04 | 22.31 | 23.97 | +5.968% | 1,237,757 | +29.036% |
| 2026-07-29 | 25.63 | 25.70 | 22.58 | 22.62 | -11.813% | 1,301,741 | +36.737% |
| 2026-07-28 | 25.60 | 26.36 | 24.66 | 25.65 | -2.286% | 998,444 | +20.585% |
| 2026-07-27 | 25.50 | 27.00 | 25.49 | 26.25 | +4.002% | 1,111,796 | +17.829% |
| 2026-07-24 | 26.50 | 26.68 | 25.07 | 25.24 | -4.321% | 943,737 | +22.544% |
| 2026-07-23 | 25.90 | 27.51 | 25.86 | 26.38 | -0.038% | 925,021 | +17.248% |
| 2026-07-22 | 26.75 | 27.37 | 26.26 | 26.39 | -2.042% | 814,030 | +17.203% |
| 2026-07-21 | 25.22 | 27.25 | 25.00 | 26.94 | +7.933% | 1,327,564 | +14.811% |
| 2026-07-20 | 26.00 | 26.40 | 24.65 | 24.96 | -3.629% | 1,519,795 | +23.918% |
| 2026-07-17 | 24.55 | 26.28 | 23.79 | 25.90 | +3.476% | 1,482,148 | +19.421% |
| 2026-07-16 | 26.06 | 26.30 | 24.90 | 25.03 | -5.902% | 2,188,383 | +23.572% |
| 2026-07-15 | 29.51 | 30.65 | 26.00 | 26.60 | -10.678% | 3,992,071 | +16.278% |
| 2026-07-14 | 30.03 | 31.38 | 29.53 | 29.78 | +0.405% | 1,775,568 | +3.862% |
| 2026-07-13 | 30.84 | 31.27 | 29.14 | 29.66 | -4.814% | 1,357,020 | +4.282% |
| 2026-07-10 | 32.70 | 32.70 | 30.69 | 31.16 | -4.534% | 969,720 | -0.738% |
| 2026-07-09 | 34.75 | 34.97 | 32.46 | 32.64 | -4.253% | 1,130,682 | -5.239% |
| 2026-07-08 | 31.32 | 34.18 | 31.31 | 34.09 | +6.899% | 1,677,028 | -9.270% |
| 2026-07-07 | 33.00 | 33.45 | 30.96 | 31.89 | -5.929% | 1,253,079 | -3.010% |
| 2026-07-06 | 33.98 | 35.00 | 33.35 | 33.90 | -0.935% | 1,140,203 | -8.761% |
| 2026-07-02 | 33.80 | 36.92 | 33.25 | 34.22 | +1.213% | 1,637,756 | -9.614% |
| 2026-07-01 | 32.25 | 36.15 | 32.25 | 33.81 | +4.837% | 2,629,064 | -8.518% |
| 2026-06-30 | 30.09 | 32.67 | 30.09 | 32.25 | +6.859% | 1,815,655 | -4.093% |
| 2026-06-29 | 30.24 | 31.00 | 28.78 | 30.18 | +3.144% | 2,969,222 | +2.485% |
| 2026-06-26 | 28.85 | 30.04 | 28.48 | 29.26 | -0.205% | 2,963,442 | +5.707% |
| 2026-06-25 | 30.69 | 30.90 | 28.50 | 29.32 | -3.426% | 2,104,062 | +5.491% |
| 2026-06-24 | 33.15 | 33.15 | 30.16 | 30.36 | -9.643% | 2,576,860 | +1.877% |
| 2026-06-23 | 33.89 | 34.68 | 33.25 | 33.60 | -2.806% | 2,083,774 | -7.946% |
| 2026-06-22 | 37.31 | 37.31 | 32.73 | 34.57 | -7.985% | 2,766,522 | -10.529% |
| 2026-06-18 | 39.16 | 39.59 | 35.16 | 37.57 | -2.517% | 6,369,803 | -17.674% |
| 2026-06-17 | 38.51 | 40.47 | 38.03 | 38.54 | +1.823% | 2,245,280 | -19.746% |
| 2026-06-16 | 39.20 | 40.11 | 37.04 | 37.85 | -6.103% | 3,496,722 | -18.283% |
| 2026-06-15 | 42.16 | 42.62 | 39.83 | 40.31 | -2.041% | 2,807,684 | -23.270% |
| 2026-06-12 | 46.20 | 46.20 | 40.45 | 41.15 | -14.038% | 3,797,165 | -24.836% |
| 2026-06-11 | 43.40 | 49.71 | 42.76 | 47.87 | +15.964% | 5,707,997 | -35.388% |
| 2026-06-10 | 39.41 | 42.36 | 38.74 | 41.28 | +4.586% | 2,242,016 | -25.073% |
| 2026-06-09 | 43.02 | 44.43 | 36.29 | 39.47 | -6.954% | 3,782,645 | -21.637% |
| 2026-06-08 | 43.97 | 44.43 | 41.99 | 42.42 | +2.094% | 1,582,956 | -27.086% |
| 2026-06-05 | 47.20 | 47.43 | 41.32 | 41.55 | -12.893% | 2,307,277 | -25.560% |
| 2026-06-04 | 44.60 | 49.12 | 43.16 | 47.70 | +6.094% | 2,517,280 | -35.157% |
| 2026-06-03 | 48.29 | 48.97 | 44.85 | 44.96 | -9.990% | 2,102,384 | -31.206% |
| 2026-06-02 | 47.98 | 51.95 | 47.66 | 49.95 | +5.180% | 2,038,966 | -38.078% |
| 2026-06-01 | 47.69 | 48.49 | 44.09 | 47.49 | -4.119% | 2,645,977 | -34.870% |
| 2026-05-29 | 48.80 | 49.62 | 45.35 | 49.53 | -4.327% | 3,194,084 | -37.553% |
| 2026-05-28 | 47.12 | 52.40 | 46.81 | 51.77 | +6.545% | 4,281,123 | -40.255% |
| 2026-05-27 | 47.10 | 50.50 | 45.80 | 48.59 | +4.630% | 4,479,312 | -36.345% |
| 2026-05-26 | 46.30 | 50.80 | 44.30 | 46.44 | +4.032% | 4,638,731 | -33.398% |
| 2026-05-22 | 41.50 | 45.30 | 41.11 | 44.64 | +11.322% | 3,050,940 | -30.712% |
| 2026-05-21 | 39.28 | 40.93 | 37.52 | 40.10 | +0.426% | 1,507,508 | -22.868% |
| 2026-05-20 | 37.72 | 40.56 | 36.50 | 39.93 | +6.282% | 2,733,830 | -22.539% |
| 2026-05-19 | 37.67 | 37.89 | 35.54 | 37.57 | -2.110% | 2,564,820 | -17.674% |
| 2026-05-18 | 36.20 | 38.68 | 34.83 | 38.38 | +11.440% | 3,622,881 | -19.411% |
| 2026-05-15 | 34.50 | 35.43 | 32.64 | 34.44 | -4.941% | 2,499,878 | -10.192% |
| 2026-05-14 | 33.60 | 36.56 | 31.44 | 36.23 | +7.827% | 2,549,318 | -14.629% |
| 2026-05-13 | 29.75 | 34.93 | 29.55 | 33.60 | +15.068% | 3,109,292 | -7.946% |
| 2026-05-12 | 30.06 | 31.79 | 28.01 | 29.20 | -5.256% | 1,699,650 | +5.925% |
| 2026-05-11 | 29.43 | 33.36 | 28.70 | 30.82 | +3.631% | 2,595,663 | +0.357% |
| 2026-05-08 | 26.05 | 29.74 | 25.90 | 29.74 | +16.081% | 2,040,833 | +4.001% |
| 2026-05-07 | 26.99 | 26.99 | 25.43 | 25.62 | -3.793% | 2,238,340 | +20.726% |
| 2026-05-06 | 26.61 | 26.93 | 25.13 | 26.63 | +0.871% | 2,304,471 | +16.147% |
| 2026-05-05 | 27.04 | 29.77 | 25.34 | 26.40 | +3.246% | 2,975,222 | +17.159% |
| 2026-05-04 | 26.31 | 27.10 | 25.52 | 25.57 | -3.872% | 2,006,260 | +20.962% |
| 2026-05-01 | 26.94 | 26.97 | 25.53 | 26.60 | +0.719% | 1,590,082 | +16.278% |
| 2026-04-30 | 25.99 | 26.86 | 25.57 | 26.41 | +3.124% | 735,374 | +17.115% |
| 2026-04-29 | 26.29 | 26.45 | 24.82 | 25.61 | -3.794% | 1,085,444 | +20.773% |
| 2026-04-28 | 26.80 | 27.38 | 26.35 | 26.62 | -2.240% | 821,332 | +16.191% |
| 2026-04-27 | 28.16 | 28.55 | 26.86 | 27.23 | -5.056% | 930,376 | +13.588% |
| 2026-04-24 | 30.47 | 30.69 | 28.44 | 28.68 | -4.781% | 818,655 | +7.845% |
| 2026-04-23 | 31.53 | 31.70 | 28.83 | 30.12 | -5.313% | 1,269,071 | +2.689% |
| 2026-04-22 | 32.14 | 32.68 | 30.93 | 31.81 | +2.316% | 1,405,376 | -2.766% |
| 2026-04-21 | 31.91 | 33.94 | 30.59 | 31.09 | -1.552% | 1,482,868 | -0.515% |
| 2026-04-20 | 31.25 | 32.00 | 30.29 | 31.58 | +0.862% | 1,202,335 | -2.058% |
| 2026-04-17 | 33.00 | 33.50 | 31.10 | 31.31 | -3.780% | 1,583,626 | -1.214% |
| 2026-04-16 | 31.39 | 33.00 | 30.23 | 32.54 | +8.793% | 3,324,870 | -4.948% |
| 2026-04-15 | 30.13 | 30.49 | 29.21 | 29.91 | -0.763% | 1,162,301 | +3.410% |
| 2026-04-14 | 31.14 | 31.80 | 29.13 | 30.14 | +0.266% | 1,493,113 | +2.621% |
| 2026-04-13 | 29.12 | 30.96 | 29.00 | 30.06 | +0.940% | 1,466,678 | +2.894% |
| 2026-04-10 | 30.06 | 31.24 | 29.03 | 29.78 | +0.744% | 1,658,128 | +3.862% |
| 2026-04-09 | 28.07 | 30.13 | 27.86 | 29.56 | +5.158% | 1,496,429 | +4.635% |
| 2026-04-08 | 29.25 | 29.73 | 27.45 | 28.11 | +3.005% | 1,308,061 | +10.032% |
| 2026-04-07 | 27.50 | 27.95 | 26.27 | 27.29 | -1.835% | 882,719 | +13.338% |
| 2026-04-06 | 26.71 | 28.45 | 26.52 | 27.80 | +3.654% | 1,240,075 | +11.259% |
| 2026-04-02 | 22.70 | 27.20 | 22.70 | 26.82 | +12.879% | 2,067,263 | +15.324% |
| 2026-04-01 | 23.89 | 24.21 | 23.15 | 23.76 | +1.582% | 1,214,461 | +30.177% |
| 2026-03-31 | 22.59 | 23.93 | 21.96 | 23.39 | +6.658% | 1,846,128 | +32.236% |
| 2026-03-30 | 23.50 | 23.50 | 21.68 | 21.93 | -3.774% | 1,758,717 | +41.040% |
| 2026-03-27 | 23.23 | 23.72 | 22.60 | 22.79 | -4.324% | 1,203,375 | +35.717% |
| 2026-03-26 | 25.09 | 25.29 | 23.60 | 23.82 | -7.387% | 1,133,377 | +29.849% |
| 2026-03-25 | 26.00 | 26.89 | 25.13 | 25.72 | +2.552% | 1,657,039 | +20.257% |
| 2026-03-24 | 27.40 | 27.98 | 24.96 | 25.08 | -10.268% | 1,857,284 | +23.325% |
| 2026-03-23 | 25.52 | 28.43 | 24.93 | 27.95 | +9.522% | 1,899,796 | +10.662% |
| 2026-03-20 | 27.00 | 28.43 | 25.01 | 25.52 | -6.038% | 7,016,069 | +21.199% |
| 2026-03-19 | 26.86 | 27.70 | 25.50 | 27.16 | -2.372% | 1,250,092 | +13.881% |
| 2026-03-18 | 28.54 | 29.30 | 27.77 | 27.82 | -4.201% | 1,102,055 | +11.179% |
| 2026-03-17 | 27.67 | 29.09 | 27.00 | 29.04 | +5.831% | 1,015,691 | +6.508% |
| 2026-03-16 | 27.69 | 28.37 | 26.50 | 27.44 | +1.554% | 1,000,818 | +12.719% |
| 2026-03-13 | 26.69 | 28.20 | 26.22 | 27.02 | +3.604% | 1,196,986 | +14.471% |
| 2026-03-12 | 26.96 | 27.95 | 26.06 | 26.08 | -4.852% | 1,859,473 | +18.597% |
| 2026-03-11 | 28.80 | 29.40 | 27.40 | 27.41 | -3.247% | 1,390,387 | +12.842% |
| 2026-03-10 | 25.86 | 29.76 | 23.90 | 28.33 | +6.344% | 2,657,326 | +9.178% |
| 2026-03-09 | 26.32 | 26.83 | 25.05 | 26.64 | -0.299% | 1,633,894 | +16.104% |
| 2026-03-06 | 26.50 | 28.01 | 26.30 | 26.72 | -4.298% | 1,084,059 | +15.756% |
| 2026-03-05 | 28.77 | 30.10 | 27.60 | 27.92 | -3.923% | 1,393,486 | +10.781% |
| 2026-03-04 | 28.81 | 29.93 | 28.07 | 29.06 | +3.233% | 837,429 | +6.435% |
| 2026-03-03 | 27.41 | 29.18 | 27.16 | 28.15 | +0.142% | 939,186 | +9.876% |
| 2026-03-02 | 26.00 | 29.45 | 25.71 | 28.11 | +5.320% | 933,541 | +10.032% |
| 2026-02-27 | 27.50 | 27.80 | 25.79 | 26.69 | -6.874% | 1,059,323 | +15.886% |
| 2026-02-26 | 27.69 | 29.16 | 27.40 | 28.66 | +3.803% | 929,734 | +7.920% |
| 2026-02-25 | 28.00 | 28.58 | 26.70 | 27.61 | +0.218% | 939,050 | +12.025% |
| 2026-02-24 | 26.49 | 28.27 | 25.93 | 27.55 | +2.722% | 774,766 | +12.269% |
| 2026-02-23 | 26.59 | 27.35 | 26.30 | 26.82 | -2.152% | 1,227,104 | +15.324% |
| 2026-02-20 | 28.10 | 29.10 | 27.15 | 27.41 | -4.127% | 962,868 | +12.842% |
| 2026-02-19 | 26.79 | 28.67 | 26.50 | 28.59 | +4.725% | 1,097,174 | +8.185% |
| 2026-02-18 | 27.00 | 28.43 | 26.65 | 27.30 | +2.171% | 916,674 | +13.297% |
| 2026-02-17 | 26.00 | 27.09 | 25.06 | 26.72 | +2.611% | 855,981 | +15.756% |
| 2026-02-13 | 25.93 | 27.22 | 25.28 | 26.04 | +1.798% | 830,029 | +18.779% |
| 2026-02-12 | 26.20 | 26.43 | 24.32 | 25.58 | -2.775% | 1,080,506 | +20.915% |
| 2026-02-11 | 27.88 | 27.88 | 25.25 | 26.31 | -3.591% | 1,080,774 | +17.560% |
| 2026-02-10 | 28.78 | 29.05 | 27.28 | 27.29 | -6.059% | 1,617,380 | +13.338% |
| 2026-02-09 | 27.11 | 29.61 | 26.70 | 29.05 | +8.113% | 1,595,121 | +6.472% |
| 2026-02-06 | 25.00 | 27.35 | 24.88 | 26.87 | +11.171% | 1,404,938 | +15.110% |
| 2026-02-05 | 26.30 | 27.43 | 24.08 | 24.17 | -12.617% | 1,794,811 | +27.969% |
| 2026-02-04 | 29.75 | 30.05 | 26.95 | 27.66 | -7.461% | 2,147,379 | +11.822% |
| 2026-02-03 | 29.75 | 30.07 | 28.05 | 29.89 | +2.856% | 1,234,272 | +3.479% |
| 2026-02-02 | 30.27 | 31.30 | 28.69 | 29.06 | -4.815% | 1,554,870 | +6.435% |
| 2026-01-30 | 31.77 | 33.05 | 30.06 | 30.53 | -7.681% | 1,414,984 | +1.310% |
| 2026-01-29 | 35.10 | 35.18 | 32.00 | 33.07 | -5.406% | 1,519,178 | -6.471% |
| 2026-01-28 | 34.76 | 35.84 | 33.95 | 34.96 | -0.314% | 1,079,715 | -11.527% |
| 2026-01-27 | 33.73 | 35.62 | 33.26 | 35.07 | +5.442% | 2,305,028 | -11.805% |
| 2026-01-26 | 38.19 | 38.19 | 33.17 | 33.26 | -10.326% | 1,589,481 | -7.005% |
| 2026-01-23 | 35.31 | 38.84 | 34.41 | 37.09 | +7.259% | 3,118,164 | -16.608% |
| 2026-01-22 | 32.91 | 35.49 | 32.21 | 34.58 | +6.761% | 2,350,033 | -10.555% |
| 2026-01-21 | 33.50 | 34.60 | 30.61 | 32.39 | -1.460% | 1,641,099 | -4.508% |
| 2026-01-20 | 34.00 | 35.37 | 32.81 | 32.87 | -7.094% | 2,084,974 | -5.902% |
| 2026-01-16 | 33.91 | 35.93 | 33.50 | 35.38 | +6.727% | 2,038,262 | -12.578% |
| 2026-01-15 | 34.34 | 35.00 | 33.00 | 33.15 | -3.465% | 1,156,172 | -6.697% |
| 2026-01-14 | 30.89 | 34.40 | 29.72 | 34.34 | +9.923% | 2,235,838 | -9.930% |
| 2026-01-13 | 33.10 | 33.10 | 30.72 | 31.24 | -4.201% | 1,046,925 | -0.992% |
| 2026-01-12 | 32.00 | 32.91 | 30.25 | 32.61 | +4.086% | 2,147,095 | -5.152% |
| 2026-01-09 | 31.90 | 32.13 | 30.18 | 31.33 | -1.261% | 1,773,588 | -1.277% |
| 2026-01-08 | 30.40 | 32.74 | 30.08 | 31.73 | +7.705% | 3,111,787 | -2.521% |
| 2026-01-07 | 29.70 | 30.55 | 28.55 | 29.46 | +0.512% | 2,708,207 | +4.990% |
| 2026-01-06 | 29.00 | 29.70 | 28.03 | 29.31 | +2.914% | 1,543,112 | +5.527% |
| 2026-01-05 | 28.27 | 29.00 | 27.41 | 28.48 | +2.520% | 1,984,837 | +8.603% |
| 2026-01-02 | 26.75 | 27.82 | 26.24 | 27.78 | +6.274% | 1,512,269 | +11.339% |
| 2025-12-31 | 26.15 | 26.50 | 25.60 | 26.14 | -0.571% | 1,194,823 | +18.324% |
| 2025-12-30 | 27.30 | 27.32 | 25.94 | 26.29 | -3.700% | 1,248,362 | +17.649% |
| 2025-12-29 | 26.50 | 27.68 | 26.30 | 27.30 | +0.037% | 1,053,649 | +13.297% |
| 2025-12-26 | 28.40 | 28.40 | 27.00 | 27.29 | -3.739% | 1,079,126 | +13.338% |
| 2025-12-24 | 28.42 | 29.11 | 28.10 | 28.35 | -0.211% | 593,667 | +9.101% |
| 2025-12-23 | 27.60 | 28.90 | 26.79 | 28.41 | +0.176% | 2,165,676 | +8.870% |
| 2025-12-22 | 27.96 | 29.49 | 27.40 | 28.36 | +5.193% | 2,130,779 | +9.062% |
| 2025-12-19 | 23.65 | 27.30 | 23.20 | 26.96 | +12.474% | 2,997,751 | +14.726% |
| 2025-12-18 | 23.23 | 24.22 | 23.19 | 23.97 | +4.308% | 1,235,320 | +29.036% |
| 2025-12-17 | 24.03 | 24.15 | 22.60 | 22.98 | -5.159% | 1,177,732 | +34.595% |
| 2025-12-16 | 24.51 | 25.40 | 23.78 | 24.23 | -1.982% | 1,399,148 | +27.652% |
| 2025-12-15 | 26.67 | 27.20 | 24.23 | 24.72 | -6.822% | 2,264,440 | +25.121% |
| 2025-12-12 | 28.82 | 28.82 | 26.36 | 26.53 | -6.387% | 1,944,960 | +16.585% |
| 2025-12-11 | 27.44 | 28.40 | 26.59 | 28.34 | +3.393% | 2,712,170 | +9.139% |
| 2025-12-10 | 25.68 | 28.75 | 25.21 | 27.41 | +7.913% | 3,813,690 | +12.842% |
| 2025-12-09 | 24.40 | 25.89 | 23.66 | 25.40 | +4.184% | 2,121,022 | +21.772% |
| 2025-12-08 | 23.90 | 24.87 | 22.23 | 24.38 | +2.653% | 3,859,707 | +26.866% |
| 2025-12-05 | 23.49 | 24.49 | 22.82 | 23.75 | +1.021% | 1,741,866 | +30.232% |
| 2025-12-04 | 22.10 | 24.05 | 21.81 | 23.51 | +6.236% | 1,574,837 | +31.561% |
| 2025-12-03 | 21.85 | 22.39 | 21.18 | 22.13 | +1.935% | 711,412 | +39.765% |
| 2025-12-02 | 21.79 | 22.39 | 21.61 | 21.71 | +0.602% | 899,259 | +42.469% |
| 2025-12-01 | 21.89 | 22.35 | 21.21 | 21.58 | -4.004% | 1,012,175 | +43.327% |
| 2025-11-28 | 22.96 | 23.00 | 22.16 | 22.48 | +2.182% | 733,064 | +37.589% |
| 2025-11-26 | 20.95 | 22.58 | 20.70 | 22.00 | +5.062% | 1,488,898 | +40.591% |
| 2025-11-25 | 20.43 | 21.14 | 19.85 | 20.94 | +0.384% | 2,065,716 | +47.708% |
| 2025-11-24 | 20.19 | 21.08 | 19.95 | 20.86 | +4.561% | 1,778,918 | +48.274% |
| 2025-11-21 | 18.07 | 20.30 | 18.07 | 19.95 | +9.435% | 2,080,830 | +55.038% |
| 2025-11-20 | 18.60 | 19.14 | 17.41 | 18.23 | +1.334% | 1,552,845 | +69.665% |
| 2025-11-19 | 18.53 | 18.69 | 17.72 | 17.99 | -2.809% | 1,008,860 | +71.929% |
| 2025-11-18 | 17.78 | 18.85 | 17.52 | 18.51 | +2.265% | 1,312,950 | +67.099% |
| 2025-11-17 | 19.59 | 19.74 | 17.70 | 18.10 | -8.908% | 1,820,566 | +70.884% |
| 2025-11-14 | 19.98 | 21.25 | 19.75 | 19.87 | -5.019% | 1,753,059 | +55.662% |
| 2025-11-13 | 22.58 | 22.70 | 20.77 | 20.92 | -8.406% | 1,127,125 | +47.849% |
| 2025-11-12 | 24.10 | 24.25 | 22.35 | 22.84 | -4.794% | 1,131,841 | +35.420% |
| 2025-11-11 | 24.25 | 24.27 | 23.25 | 23.99 | -0.166% | 1,298,026 | +28.929% |
| 2025-11-10 | 24.22 | 24.28 | 22.75 | 24.03 | +2.473% | 1,530,269 | +28.714% |
| 2025-11-07 | 23.15 | 24.07 | 22.30 | 23.45 | -1.595% | 4,535,733 | +31.898% |
| 2025-11-06 | 25.44 | 25.70 | 23.06 | 23.83 | -9.357% | 3,114,982 | +29.794% |
| 2025-11-05 | 27.72 | 28.00 | 25.71 | 26.29 | -5.601% | 1,070,292 | +17.649% |
| 2025-11-04 | 27.33 | 28.97 | 25.69 | 27.85 | -2.826% | 1,447,575 | +11.059% |
| 2025-11-03 | 30.23 | 30.39 | 28.54 | 28.66 | -6.279% | 839,308 | +7.920% |
| 2025-10-31 | 30.27 | 31.46 | 30.13 | 30.58 | +1.124% | 464,585 | +1.145% |
| 2025-10-30 | 30.00 | 31.10 | 29.98 | 30.24 | -1.595% | 475,154 | +2.282% |
| 2025-10-29 | 32.23 | 32.38 | 30.70 | 30.73 | -3.969% | 469,236 | +0.651% |
| 2025-10-28 | 33.25 | 33.27 | 31.89 | 32.00 | -3.759% | 561,999 | -3.344% |
| 2025-10-27 | 35.00 | 35.00 | 32.56 | 33.25 | -0.300% | 549,213 | -6.977% |
| 2025-10-24 | 33.40 | 34.10 | 33.00 | 33.35 | +3.668% | 436,758 | -7.256% |
| 2025-10-23 | 31.50 | 32.57 | 30.91 | 32.17 | +3.308% | 479,199 | -3.855% |
| 2025-10-22 | 32.83 | 33.20 | 30.44 | 31.14 | -6.120% | 934,431 | -0.674% |
| 2025-10-21 | 34.59 | 35.11 | 33.10 | 33.17 | -4.739% | 642,840 | -6.753% |
| 2025-10-20 | 33.00 | 35.45 | 33.00 | 34.82 | +9.531% | 776,979 | -11.172% |
| 2025-10-17 | 34.27 | 34.27 | 31.16 | 31.79 | -7.318% | 979,293 | -2.705% |
| 2025-10-16 | 37.57 | 38.10 | 34.20 | 34.30 | -6.793% | 836,330 | -9.825% |
| 2025-10-15 | 37.98 | 39.19 | 35.15 | 36.80 | +4.338% | 1,749,430 | -15.951% |
| 2025-10-14 | 31.91 | 35.73 | 31.75 | 35.27 | +7.728% | 1,663,835 | -12.305% |
| 2025-10-13 | 31.81 | 32.88 | 31.36 | 32.74 | +5.443% | 556,967 | -5.528% |
| 2025-10-10 | 33.98 | 33.98 | 31.05 | 31.05 | -8.000% | 1,254,031 | -0.386% |
| 2025-10-09 | 36.00 | 36.06 | 32.34 | 33.75 | -5.436% | 1,281,308 | -8.356% |
| 2025-10-08 | 34.20 | 36.36 | 33.76 | 35.69 | +6.189% | 1,165,001 | -13.337% |
| 2025-10-07 | 35.90 | 35.90 | 32.76 | 33.61 | -5.643% | 961,204 | -7.974% |
| 2025-10-06 | 32.50 | 35.99 | 32.39 | 35.62 | +12.401% | 1,537,235 | -13.167% |
| 2025-10-03 | 32.41 | 33.75 | 31.45 | 31.69 | -1.123% | 1,028,372 | -2.398% |
| 2025-10-02 | 29.99 | 32.60 | 29.75 | 32.05 | +7.731% | 903,868 | -3.495% |
| 2025-10-01 | 28.98 | 30.25 | 28.98 | 29.75 | -0.101% | 794,702 | +3.966% |
| 2025-09-30 | 29.12 | 29.96 | 28.60 | 29.78 | +1.882% | 1,077,840 | +3.862% |
| 2025-09-29 | 29.50 | 30.15 | 28.50 | 29.23 | +0.103% | 1,124,608 | +5.816% |
| 2025-09-26 | 29.50 | 29.63 | 28.36 | 29.20 | -0.273% | 570,160 | +5.925% |
| 2025-09-25 | 29.65 | 29.89 | 28.38 | 29.28 | -3.969% | 1,195,936 | +5.635% |
| 2025-09-24 | 33.50 | 34.10 | 30.49 | 30.49 | -4.270% | 910,206 | +1.443% |
| 2025-09-23 | 32.89 | 33.18 | 31.83 | 31.85 | -2.480% | 758,938 | -2.889% |
| 2025-09-22 | 28.82 | 33.00 | 28.71 | 32.66 | +12.737% | 1,564,533 | -5.297% |
| 2025-09-19 | 29.93 | 30.28 | 28.80 | 28.97 | -2.655% | 3,406,168 | +6.766% |
| 2025-09-18 | 29.00 | 30.00 | 29.00 | 29.76 | +3.585% | 563,361 | +3.931% |
| 2025-09-17 | 28.59 | 29.25 | 28.00 | 28.73 | +0.314% | 714,447 | +7.658% |
| 2025-09-16 | 30.01 | 30.18 | 28.52 | 28.64 | -5.479% | 668,096 | +7.996% |
| 2025-09-15 | 30.10 | 30.66 | 29.34 | 30.30 | +2.365% | 625,686 | +2.079% |
| 2025-09-12 | 30.26 | 30.33 | 29.44 | 29.60 | -1.333% | 409,637 | +4.493% |
| 2025-09-11 | 28.61 | 30.14 | 28.61 | 30.00 | +5.708% | 819,558 | +3.100% |
| 2025-09-10 | 28.99 | 29.69 | 28.16 | 28.38 | -0.769% | 479,543 | +8.985% |
| 2025-09-09 | 29.32 | 29.50 | 28.10 | 28.60 | -2.787% | 518,477 | +8.147% |
| 2025-09-08 | 29.36 | 30.23 | 28.65 | 29.42 | 0.000% | 693,144 | +5.133% |
| 2025-09-05 | 27.76 | 29.45 | 27.50 | 29.42 | +6.440% | 804,114 | +5.133% |
| 2025-09-04 | 28.58 | 28.65 | 26.10 | 27.64 | -3.693% | 1,522,771 | +11.903% |
| 2025-09-03 | 30.20 | 30.45 | 28.35 | 28.70 | -4.619% | 710,405 | +7.770% |
| 2025-09-02 | 30.16 | 30.42 | 29.40 | 30.09 | -1.955% | 552,436 | +2.792% |
| 2025-08-29 | 31.24 | 31.66 | 30.58 | 30.69 | -1.128% | 472,475 | +0.782% |
| 2025-08-28 | 32.44 | 32.50 | 31.00 | 31.04 | -2.879% | 494,730 | -0.354% |
| 2025-08-27 | 31.51 | 33.09 | 31.25 | 31.96 | +1.686% | 840,801 | -3.223% |
| 2025-08-26 | 30.33 | 31.70 | 30.29 | 31.43 | +3.970% | 462,736 | -1.591% |
| 2025-08-25 | 30.41 | 30.65 | 29.67 | 30.23 | -1.755% | 604,537 | +2.316% |
| 2025-08-22 | 30.57 | 31.78 | 30.19 | 30.77 | +0.588% | 726,677 | +0.520% |
| 2025-08-21 | 29.96 | 30.73 | 29.67 | 30.59 | +1.325% | 504,225 | +1.111% |
| 2025-08-20 | 29.81 | 30.19 | 28.39 | 30.19 | +1.309% | 655,475 | +2.451% |
| 2025-08-19 | 32.75 | 33.13 | 29.61 | 29.80 | -10.187% | 944,684 | +3.792% |
| 2025-08-18 | 29.37 | 33.98 | 29.37 | 33.18 | +13.281% | 1,580,487 | -6.781% |
| 2025-08-15 | 30.14 | 30.43 | 28.89 | 29.29 | -4.281% | 544,468 | +5.599% |
| 2025-08-14 | 30.57 | 31.22 | 30.21 | 30.60 | -1.576% | 566,665 | +1.078% |
| 2025-08-13 | 29.90 | 31.41 | 29.46 | 31.09 | +4.015% | 709,503 | -0.515% |
| 2025-08-12 | 29.40 | 30.18 | 29.02 | 29.89 | +1.632% | 865,989 | +3.479% |
| 2025-08-11 | 31.00 | 31.00 | 28.66 | 29.41 | -4.513% | 1,663,150 | +5.168% |
| 2025-08-08 | 34.74 | 35.48 | 30.32 | 30.80 | -11.975% | 2,113,039 | +0.422% |
| 2025-08-07 | 35.36 | 36.74 | 33.80 | 34.99 | -1.186% | 954,685 | -11.603% |
| 2025-08-06 | 34.80 | 36.63 | 34.21 | 35.41 | +3.659% | 1,503,046 | -12.652% |
| 2025-08-05 | 39.13 | 39.29 | 32.35 | 34.16 | -14.792% | 3,035,588 | -9.456% |
| 2025-08-04 | 39.42 | 40.41 | 38.34 | 40.09 | +2.297% | 736,673 | -22.849% |
| 2025-08-01 | 39.92 | 40.45 | 37.51 | 39.19 | -2.074% | 555,773 | -21.077% |
| 2025-07-31 | 40.20 | 40.65 | 39.23 | 40.02 | -2.343% | 359,641 | -22.714% |
| 2025-07-30 | 39.10 | 40.98 | 38.62 | 40.98 | +5.564% | 682,950 | -24.524% |
| 2025-07-29 | 40.76 | 40.99 | 38.23 | 38.82 | -4.876% | 1,211,881 | -20.325% |
| 2025-07-28 | 42.56 | 42.73 | 40.00 | 40.81 | -3.568% | 721,327 | -24.210% |
| 2025-07-25 | 42.69 | 43.30 | 41.70 | 42.32 | -0.960% | 424,472 | -26.914% |
| 2025-07-24 | 42.46 | 43.99 | 41.60 | 42.73 | -0.233% | 494,489 | -27.615% |
| 2025-07-23 | 43.58 | 44.05 | 41.50 | 42.83 | -1.834% | 698,845 | -27.784% |
| 2025-07-22 | 43.47 | 44.30 | 41.50 | 43.63 | +0.576% | 1,098,193 | -29.108% |
| 2025-07-21 | 43.81 | 44.34 | 42.50 | 43.38 | -1.521% | 763,146 | -28.700% |
| 2025-07-18 | 46.57 | 46.86 | 42.50 | 44.05 | -4.983% | 1,078,904 | -29.784% |
| 2025-07-17 | 43.15 | 46.39 | 42.95 | 46.36 | +8.521% | 1,470,026 | -33.283% |
| 2025-07-16 | 40.60 | 43.66 | 39.90 | 42.72 | +5.351% | 952,027 | -27.598% |
| 2025-07-15 | 40.13 | 41.41 | 40.00 | 40.55 | +1.299% | 642,012 | -23.724% |
| 2025-07-14 | 41.75 | 42.22 | 39.60 | 40.03 | -4.280% | 868,725 | -22.733% |
| 2025-07-11 | 42.08 | 44.22 | 41.72 | 41.82 | -1.205% | 857,699 | -26.040% |
| 2025-07-10 | 41.63 | 43.80 | 40.93 | 42.33 | +2.370% | 1,241,478 | -26.931% |
| 2025-07-09 | 42.37 | 43.00 | 40.42 | 41.35 | -1.875% | 825,116 | -25.200% |
| 2025-07-08 | 39.41 | 43.52 | 39.20 | 42.14 | +8.051% | 1,722,214 | -26.602% |
| 2025-07-07 | 41.18 | 41.74 | 38.99 | 39.00 | -7.910% | 1,592,183 | -20.692% |
| 2025-07-03 | 40.00 | 43.65 | 38.80 | 42.35 | +5.875% | 1,074,289 | -26.966% |
| 2025-07-02 | 39.92 | 41.47 | 39.34 | 40.00 | -0.324% | 1,148,529 | -22.675% |
| 2025-07-01 | 38.75 | 41.04 | 37.64 | 40.13 | +2.242% | 1,629,775 | -22.925% |
| 2025-06-30 | 42.81 | 43.13 | 39.24 | 39.25 | -6.481% | 1,735,341 | -21.197% |
| 2025-06-27 | 49.28 | 49.87 | 41.41 | 41.97 | -14.259% | 2,991,495 | -26.305% |
| 2025-06-26 | 44.00 | 51.00 | 43.00 | 48.95 | +12.451% | 2,638,787 | -36.813% |
| 2025-06-25 | 44.50 | 44.63 | 42.62 | 43.53 | -0.933% | 747,719 | -28.946% |
| 2025-06-24 | 44.00 | 45.44 | 42.49 | 43.94 | +2.091% | 932,295 | -29.609% |
| 2025-06-23 | 45.00 | 47.57 | 42.26 | 43.04 | -3.714% | 1,534,624 | -28.137% |
| 2025-06-20 | 50.44 | 50.50 | 43.12 | 44.70 | -10.618% | 2,368,086 | -30.805% |
| 2025-06-18 | 51.47 | 51.58 | 49.00 | 50.01 | +0.989% | 1,204,996 | -38.152% |
| 2025-06-17 | 55.35 | 55.45 | 49.12 | 49.52 | -9.304% | 2,859,496 | -37.540% |
| 2025-06-16 | 54.15 | 56.68 | 50.25 | 54.60 | +0.423% | 3,487,882 | -43.352% |
| 2025-06-13 | 49.46 | 56.39 | 47.50 | 54.37 | +9.838% | 3,684,031 | -43.112% |
| 2025-06-12 | 60.50 | 63.88 | 47.75 | 49.50 | -12.358% | 9,609,445 | -37.515% |
| 2025-06-11 | 69.75 | 73.95 | 51.05 | 56.48 | 0.000% | 23,157,119 | -45.237% |