VTS
Vitesse Energy, Inc..
stockNYSE
Market OpenOct 5, 2026 1:13:30 PM EDT
17.14USD+1.600%(+0.27)136,322
17.10Bid17.12Ask0.02SpreadVTS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 16.85 | 17.21 | 16.67 | 17.14 | +1.600% | 136,322 | 0.000% |
| 2026-10-02 | 16.64 | 16.93 | 16.64 | 16.87 | +0.596% | 272,445 | +1.600% |
| 2026-10-01 | 17.31 | 17.32 | 16.57 | 16.77 | +0.419% | 473,755 | +2.206% |
| 2026-09-30 | 16.75 | 16.87 | 16.63 | 16.70 | 0.000% | 540,125 | +2.635% |
| 2026-09-29 | 16.63 | 16.84 | 16.50 | 16.70 | -0.299% | 495,397 | +2.635% |
| 2026-09-28 | 17.02 | 17.12 | 16.67 | 16.75 | 0.000% | 347,176 | +2.328% |
| 2026-09-25 | 16.88 | 16.99 | 16.68 | 16.75 | -1.760% | 440,923 | +2.328% |
| 2026-09-24 | 16.91 | 17.27 | 16.82 | 17.05 | +1.609% | 547,905 | +0.528% |
| 2026-09-23 | 16.95 | 17.03 | 16.71 | 16.78 | -0.415% | 332,347 | +2.145% |
| 2026-09-22 | 16.71 | 17.08 | 16.65 | 16.85 | -0.178% | 570,441 | +1.721% |
| 2026-09-21 | 17.29 | 17.36 | 16.77 | 16.88 | -3.598% | 653,136 | +1.540% |
| 2026-09-18 | 17.71 | 18.00 | 17.51 | 17.51 | -1.352% | 973,166 | -2.113% |
| 2026-09-17 | 17.13 | 17.95 | 17.13 | 17.75 | +1.313% | 658,911 | -3.437% |
| 2026-09-16 | 18.21 | 18.25 | 17.32 | 17.52 | -5.451% | 861,085 | -2.169% |
| 2026-09-15 | 18.15 | 18.60 | 18.15 | 18.53 | +0.108% | 500,707 | -7.501% |
| 2026-09-14 | 18.92 | 19.04 | 18.49 | 18.51 | -1.333% | 588,970 | -7.401% |
| 2026-09-11 | 18.50 | 18.80 | 18.39 | 18.76 | +0.644% | 466,546 | -8.635% |
| 2026-09-10 | 18.50 | 18.79 | 18.00 | 18.64 | +2.305% | 698,096 | -8.047% |
| 2026-09-09 | 18.21 | 18.29 | 17.98 | 18.22 | +1.054% | 791,655 | -5.928% |
| 2026-09-08 | 17.98 | 18.20 | 17.80 | 18.03 | +1.406% | 573,713 | -4.936% |
| 2026-09-04 | 17.35 | 17.84 | 17.19 | 17.78 | +2.125% | 585,785 | -3.600% |
| 2026-09-03 | 17.70 | 17.70 | 17.31 | 17.41 | -1.192% | 374,230 | -1.551% |
| 2026-09-02 | 17.52 | 17.72 | 17.52 | 17.62 | -0.113% | 642,429 | -2.724% |
| 2026-09-01 | 17.69 | 17.70 | 17.42 | 17.64 | +0.858% | 522,255 | -2.834% |
| 2026-08-31 | 17.38 | 17.58 | 17.23 | 17.49 | +1.745% | 479,928 | -2.001% |
| 2026-08-28 | 17.26 | 17.33 | 17.00 | 17.19 | -0.116% | 344,055 | -0.291% |
| 2026-08-27 | 17.01 | 17.24 | 16.77 | 17.21 | +1.654% | 367,821 | -0.407% |
| 2026-08-26 | 16.79 | 17.11 | 16.69 | 16.93 | -0.353% | 369,669 | +1.240% |
| 2026-08-25 | 16.80 | 17.03 | 16.69 | 16.99 | -0.352% | 339,216 | +0.883% |
| 2026-08-24 | 16.89 | 17.23 | 16.89 | 17.05 | -0.351% | 364,220 | +0.528% |
| 2026-08-21 | 17.36 | 17.36 | 16.97 | 17.11 | -0.291% | 382,434 | +0.175% |
| 2026-08-20 | 17.02 | 17.44 | 16.95 | 17.16 | +2.021% | 579,182 | -0.117% |
| 2026-08-19 | 16.54 | 16.93 | 16.54 | 16.82 | +2.249% | 364,293 | +1.902% |
| 2026-08-18 | 16.85 | 16.88 | 16.41 | 16.45 | -1.082% | 383,539 | +4.195% |
| 2026-08-17 | 16.26 | 16.66 | 16.18 | 16.63 | +2.528% | 461,047 | +3.067% |
| 2026-08-14 | 16.32 | 16.40 | 16.15 | 16.22 | +0.123% | 560,320 | +5.672% |
| 2026-08-13 | 16.03 | 16.23 | 15.85 | 16.20 | -0.430% | 368,283 | +5.802% |
| 2026-08-12 | 16.23 | 16.40 | 16.09 | 16.27 | -0.793% | 450,523 | +5.347% |
| 2026-08-11 | 16.10 | 16.42 | 16.00 | 16.40 | +1.548% | 685,561 | +4.512% |
| 2026-08-10 | 15.99 | 16.18 | 15.83 | 16.15 | +2.215% | 612,622 | +6.130% |
| 2026-08-07 | 15.63 | 16.05 | 15.63 | 15.80 | +0.445% | 523,628 | +8.481% |
| 2026-08-06 | 15.99 | 16.04 | 15.73 | 15.73 | -0.443% | 581,056 | +8.964% |
| 2026-08-05 | 15.88 | 15.98 | 15.51 | 15.80 | +0.830% | 591,463 | +8.481% |
| 2026-08-04 | 15.20 | 15.68 | 15.05 | 15.67 | +0.966% | 852,317 | +9.381% |
| 2026-08-03 | 15.32 | 15.58 | 15.21 | 15.52 | -0.513% | 434,544 | +10.438% |
| 2026-07-31 | 15.31 | 15.60 | 15.13 | 15.60 | +2.295% | 413,719 | +9.872% |
| 2026-07-30 | 15.26 | 15.40 | 15.07 | 15.25 | -1.294% | 360,536 | +12.393% |
| 2026-07-29 | 15.38 | 15.50 | 15.23 | 15.45 | +3.000% | 416,903 | +10.939% |
| 2026-07-28 | 15.36 | 15.36 | 15.00 | 15.00 | -1.575% | 443,893 | +14.267% |
| 2026-07-27 | 15.45 | 15.57 | 15.21 | 15.24 | -3.544% | 519,844 | +12.467% |
| 2026-07-24 | 16.00 | 16.12 | 15.68 | 15.80 | -0.816% | 349,636 | +8.481% |
| 2026-07-23 | 16.23 | 16.54 | 15.93 | 15.93 | +0.252% | 630,757 | +7.596% |
| 2026-07-22 | 16.10 | 16.20 | 15.82 | 15.89 | -0.126% | 321,310 | +7.867% |
| 2026-07-21 | 15.75 | 15.94 | 15.75 | 15.91 | +0.888% | 332,540 | +7.731% |
| 2026-07-20 | 15.66 | 15.87 | 15.59 | 15.77 | -0.880% | 353,689 | +8.687% |
| 2026-07-17 | 16.00 | 16.05 | 15.78 | 15.91 | +1.596% | 348,312 | +7.731% |
| 2026-07-16 | 15.60 | 15.86 | 15.57 | 15.66 | +0.385% | 401,452 | +9.451% |
| 2026-07-15 | 15.75 | 15.89 | 15.48 | 15.60 | -0.574% | 385,233 | +9.872% |
| 2026-07-14 | 15.88 | 16.00 | 15.59 | 15.69 | -1.445% | 302,823 | +9.242% |
| 2026-07-13 | 15.72 | 15.98 | 15.67 | 15.92 | +2.909% | 727,053 | +7.663% |
| 2026-07-10 | 15.35 | 15.59 | 15.35 | 15.47 | +0.324% | 308,585 | +10.795% |
| 2026-07-09 | 15.83 | 15.88 | 15.32 | 15.42 | -3.625% | 424,444 | +11.154% |
| 2026-07-08 | 15.97 | 16.16 | 15.83 | 16.00 | +1.587% | 500,994 | +7.125% |
| 2026-07-07 | 15.19 | 15.91 | 15.19 | 15.75 | +4.930% | 517,753 | +8.825% |
| 2026-07-06 | 15.62 | 15.62 | 15.01 | 15.01 | -3.036% | 647,703 | +14.191% |
| 2026-07-02 | 15.75 | 15.94 | 15.46 | 15.48 | -1.527% | 487,072 | +10.724% |
| 2026-07-01 | 15.93 | 16.09 | 15.69 | 15.72 | -0.317% | 532,409 | +9.033% |
| 2026-06-30 | 15.95 | 16.21 | 15.68 | 15.77 | -0.818% | 592,769 | +8.687% |
| 2026-06-29 | 15.82 | 16.09 | 15.69 | 15.90 | +0.697% | 493,016 | +7.799% |
| 2026-06-26 | 15.51 | 15.92 | 15.51 | 15.79 | +1.348% | 1,174,609 | +8.550% |
| 2026-06-25 | 15.54 | 15.70 | 15.42 | 15.58 | -0.638% | 442,815 | +10.013% |
| 2026-06-24 | 15.90 | 15.97 | 15.55 | 15.68 | -2.850% | 548,172 | +9.311% |
| 2026-06-23 | 15.83 | 16.17 | 15.76 | 16.14 | +0.938% | 506,557 | +6.196% |
| 2026-06-22 | 16.04 | 16.23 | 15.76 | 15.99 | -0.125% | 652,174 | +7.192% |
| 2026-06-18 | 16.10 | 16.25 | 15.80 | 16.01 | -0.187% | 1,356,749 | +7.058% |
| 2026-06-17 | 15.97 | 16.25 | 15.97 | 16.04 | +0.187% | 555,600 | +6.858% |
| 2026-06-16 | 15.90 | 16.16 | 15.80 | 16.01 | +0.063% | 725,134 | +7.058% |
| 2026-06-15 | 16.36 | 16.47 | 16.00 | 16.00 | -6.706% | 931,604 | +7.125% |
| 2026-06-12 | 16.75 | 17.40 | 16.69 | 17.15 | +2.023% | 571,925 | -0.058% |
| 2026-06-11 | 18.00 | 18.05 | 16.73 | 16.81 | -6.142% | 1,167,616 | +1.963% |
| 2026-06-10 | 17.91 | 18.12 | 17.79 | 17.91 | +1.358% | 629,808 | -4.299% |
| 2026-06-09 | 17.69 | 17.80 | 17.40 | 17.67 | -0.897% | 678,019 | -2.999% |
| 2026-06-08 | 17.75 | 18.12 | 17.75 | 17.83 | +1.192% | 332,314 | -3.870% |
| 2026-06-05 | 17.83 | 17.83 | 17.48 | 17.62 | -1.067% | 436,218 | -2.724% |
| 2026-06-04 | 17.58 | 17.92 | 17.58 | 17.81 | +0.907% | 320,043 | -3.762% |
| 2026-06-03 | 18.18 | 18.25 | 17.59 | 17.65 | -3.235% | 401,850 | -2.890% |
| 2026-06-02 | 18.25 | 18.49 | 18.05 | 18.24 | +2.876% | 894,057 | -6.031% |
| 2026-06-01 | 17.44 | 17.93 | 17.36 | 17.73 | +2.604% | 504,943 | -3.328% |
| 2026-05-29 | 17.14 | 17.29 | 17.01 | 17.28 | -0.173% | 352,319 | -0.810% |
| 2026-05-28 | 17.14 | 17.33 | 16.95 | 17.31 | +1.883% | 419,891 | -0.982% |
| 2026-05-27 | 17.06 | 17.41 | 16.91 | 16.99 | -2.356% | 618,746 | +0.883% |
| 2026-05-26 | 17.95 | 18.22 | 17.34 | 17.40 | -3.974% | 464,509 | -1.494% |
| 2026-05-22 | 18.04 | 18.34 | 18.00 | 18.12 | -0.220% | 304,160 | -5.408% |
| 2026-05-21 | 18.48 | 18.48 | 18.04 | 18.16 | -1.089% | 448,168 | -5.617% |
| 2026-05-20 | 18.46 | 18.66 | 18.27 | 18.36 | -0.864% | 348,982 | -6.645% |
| 2026-05-19 | 18.45 | 18.73 | 18.24 | 18.52 | +0.871% | 509,435 | -7.451% |
| 2026-05-18 | 18.45 | 18.59 | 18.04 | 18.36 | -0.757% | 484,423 | -6.645% |
| 2026-05-15 | 18.30 | 18.59 | 18.21 | 18.50 | +1.593% | 570,950 | -7.351% |
| 2026-05-14 | 18.12 | 18.31 | 17.94 | 18.21 | +0.441% | 242,404 | -5.876% |
| 2026-05-13 | 18.05 | 18.13 | 17.86 | 18.13 | -0.275% | 219,345 | -5.461% |
| 2026-05-12 | 18.46 | 18.46 | 18.11 | 18.18 | -1.303% | 283,932 | -5.721% |
| 2026-05-11 | 18.10 | 18.44 | 17.91 | 18.42 | +3.425% | 449,743 | -6.949% |
| 2026-05-08 | 18.11 | 18.29 | 17.77 | 17.81 | -1.927% | 338,458 | -3.762% |
| 2026-05-07 | 18.19 | 18.25 | 17.54 | 18.16 | -1.838% | 798,122 | -5.617% |
| 2026-05-06 | 18.41 | 18.93 | 18.20 | 18.50 | -1.961% | 759,868 | -7.351% |
| 2026-05-05 | 18.86 | 19.04 | 18.16 | 18.87 | -1.101% | 627,624 | -9.168% |
| 2026-05-04 | 18.92 | 19.30 | 18.63 | 19.08 | +1.652% | 580,076 | -10.168% |
| 2026-05-01 | 18.72 | 18.79 | 18.23 | 18.77 | +0.053% | 598,228 | -8.684% |
| 2026-04-30 | 18.51 | 19.15 | 18.48 | 18.76 | -0.688% | 500,953 | -8.635% |
| 2026-04-29 | 18.80 | 18.90 | 18.53 | 18.89 | +1.124% | 317,054 | -9.264% |
| 2026-04-28 | 18.25 | 18.80 | 18.13 | 18.68 | +2.356% | 539,426 | -8.244% |
| 2026-04-27 | 18.16 | 18.30 | 18.10 | 18.25 | +1.164% | 332,740 | -6.082% |
| 2026-04-24 | 18.47 | 18.57 | 18.01 | 18.04 | -2.854% | 265,957 | -4.989% |
| 2026-04-23 | 18.43 | 18.64 | 18.25 | 18.57 | +1.199% | 299,395 | -7.701% |
| 2026-04-22 | 18.32 | 18.52 | 18.16 | 18.35 | +0.714% | 318,010 | -6.594% |
| 2026-04-21 | 17.84 | 18.28 | 17.81 | 18.22 | +2.245% | 333,510 | -5.928% |
| 2026-04-20 | 17.71 | 17.89 | 17.52 | 17.82 | +0.394% | 394,788 | -3.816% |
| 2026-04-17 | 17.66 | 17.87 | 17.43 | 17.75 | -2.740% | 964,170 | -3.437% |
| 2026-04-16 | 18.12 | 18.27 | 18.07 | 18.25 | +0.996% | 395,127 | -6.082% |
| 2026-04-15 | 18.14 | 18.23 | 17.98 | 18.07 | +0.166% | 668,805 | -5.147% |
| 2026-04-14 | 18.44 | 18.46 | 18.02 | 18.04 | -3.219% | 414,910 | -4.989% |
| 2026-04-13 | 18.31 | 18.71 | 18.25 | 18.64 | +1.636% | 311,546 | -8.047% |
| 2026-04-10 | 17.75 | 18.35 | 17.74 | 18.34 | +2.745% | 509,824 | -6.543% |
| 2026-04-09 | 18.00 | 18.28 | 17.74 | 17.85 | -0.888% | 647,272 | -3.978% |
| 2026-04-08 | 18.00 | 18.25 | 17.22 | 18.01 | -4.100% | 1,296,360 | -4.831% |
| 2026-04-07 | 18.49 | 18.84 | 18.38 | 18.78 | +3.244% | 818,135 | -8.733% |
| 2026-04-06 | 18.00 | 18.48 | 17.77 | 18.19 | +0.553% | 592,357 | -5.772% |
| 2026-04-02 | 18.30 | 18.47 | 17.78 | 18.09 | +2.784% | 1,384,019 | -5.252% |
| 2026-04-01 | 17.89 | 18.20 | 17.56 | 17.60 | -3.084% | 555,157 | -2.614% |
| 2026-03-31 | 18.50 | 18.87 | 18.15 | 18.16 | -1.572% | 703,190 | -5.617% |
| 2026-03-30 | 18.97 | 18.99 | 18.18 | 18.45 | -0.324% | 789,361 | -7.100% |
| 2026-03-27 | 18.50 | 18.73 | 17.47 | 18.51 | -4.735% | 1,330,938 | -7.401% |
| 2026-03-26 | 19.00 | 19.65 | 19.00 | 19.43 | +3.627% | 614,952 | -11.786% |
| 2026-03-25 | 18.80 | 18.94 | 18.50 | 18.75 | -1.316% | 319,068 | -8.587% |
| 2026-03-24 | 19.24 | 19.37 | 18.91 | 19.00 | +0.742% | 471,977 | -9.789% |
| 2026-03-23 | 19.61 | 19.67 | 18.58 | 18.86 | -5.178% | 867,317 | -9.120% |
| 2026-03-20 | 19.65 | 20.00 | 19.50 | 19.89 | +1.948% | 1,097,894 | -13.826% |
| 2026-03-19 | 19.21 | 19.76 | 19.14 | 19.51 | +1.986% | 321,650 | -12.148% |
| 2026-03-18 | 19.14 | 19.40 | 19.01 | 19.13 | -0.416% | 253,357 | -10.403% |
| 2026-03-17 | 19.35 | 19.63 | 19.21 | 19.21 | -0.569% | 421,111 | -10.776% |
| 2026-03-16 | 19.21 | 19.42 | 18.84 | 19.32 | -2.375% | 316,684 | -11.284% |
| 2026-03-13 | 19.70 | 19.90 | 19.44 | 19.79 | +0.406% | 328,039 | -13.391% |
| 2026-03-12 | 19.90 | 20.03 | 19.69 | 19.71 | -0.955% | 356,334 | -13.039% |
| 2026-03-11 | 19.42 | 19.94 | 19.38 | 19.90 | +2.366% | 296,636 | -13.869% |
| 2026-03-10 | 19.63 | 19.99 | 19.37 | 19.44 | -1.868% | 361,698 | -11.831% |
| 2026-03-09 | 19.97 | 20.10 | 19.59 | 19.81 | +1.382% | 576,399 | -13.478% |
| 2026-03-06 | 19.55 | 19.64 | 19.13 | 19.54 | +1.454% | 481,946 | -12.282% |
| 2026-03-05 | 18.72 | 19.33 | 18.63 | 19.26 | +1.905% | 413,640 | -11.007% |
| 2026-03-04 | 18.15 | 18.93 | 17.44 | 18.90 | +1.613% | 922,023 | -9.312% |
| 2026-03-03 | 19.25 | 19.65 | 18.57 | 18.60 | -4.908% | 983,950 | -7.849% |
| 2026-03-02 | 20.08 | 20.08 | 19.15 | 19.56 | +1.295% | 868,401 | -12.372% |
| 2026-02-27 | 19.97 | 20.11 | 19.19 | 19.31 | -2.671% | 927,097 | -11.238% |
| 2026-02-26 | 21.00 | 21.00 | 19.41 | 19.84 | -10.307% | 1,135,999 | -13.609% |
| 2026-02-25 | 22.79 | 22.81 | 22.00 | 22.12 | -2.469% | 430,596 | -22.514% |
| 2026-02-24 | 22.38 | 22.68 | 22.11 | 22.68 | +1.477% | 295,884 | -24.427% |
| 2026-02-23 | 22.65 | 22.91 | 22.14 | 22.35 | -1.758% | 324,618 | -23.311% |
| 2026-02-20 | 22.68 | 22.90 | 22.45 | 22.75 | +0.842% | 286,740 | -24.659% |
| 2026-02-19 | 22.35 | 22.82 | 22.23 | 22.56 | +1.943% | 339,250 | -24.025% |
| 2026-02-18 | 21.79 | 22.19 | 21.79 | 22.13 | +2.501% | 413,303 | -22.549% |
| 2026-02-17 | 21.95 | 22.10 | 21.22 | 21.59 | -1.461% | 237,317 | -20.611% |
| 2026-02-13 | 21.59 | 21.99 | 21.43 | 21.91 | +1.860% | 232,381 | -21.771% |
| 2026-02-12 | 22.07 | 22.07 | 21.05 | 21.51 | -2.802% | 360,560 | -20.316% |
| 2026-02-11 | 21.93 | 22.26 | 21.89 | 22.13 | +2.312% | 322,812 | -22.549% |
| 2026-02-10 | 21.72 | 21.82 | 21.43 | 21.63 | -1.052% | 328,774 | -20.758% |
| 2026-02-09 | 21.46 | 21.93 | 21.30 | 21.86 | +1.391% | 215,706 | -21.592% |
| 2026-02-06 | 21.14 | 21.65 | 21.02 | 21.56 | +3.604% | 280,053 | -20.501% |
| 2026-02-05 | 21.25 | 21.25 | 20.52 | 20.81 | -2.712% | 304,308 | -17.636% |
| 2026-02-04 | 21.11 | 21.42 | 20.87 | 21.39 | +2.003% | 345,114 | -19.869% |
| 2026-02-03 | 20.37 | 21.08 | 20.28 | 20.97 | +2.443% | 477,389 | -18.264% |
| 2026-02-02 | 20.27 | 20.90 | 20.27 | 20.47 | -2.338% | 656,586 | -16.268% |
| 2026-01-30 | 20.54 | 20.97 | 20.51 | 20.96 | +1.207% | 339,396 | -18.225% |
| 2026-01-29 | 20.77 | 21.09 | 20.47 | 20.71 | +1.969% | 335,842 | -17.238% |
| 2026-01-28 | 20.56 | 20.65 | 20.18 | 20.31 | -0.490% | 276,613 | -15.608% |
| 2026-01-27 | 19.84 | 20.43 | 19.83 | 20.41 | +2.977% | 474,708 | -16.022% |
| 2026-01-26 | 19.77 | 19.86 | 19.38 | 19.82 | +1.485% | 271,769 | -13.522% |
| 2026-01-23 | 19.78 | 20.09 | 19.43 | 19.53 | -0.509% | 349,613 | -12.238% |
| 2026-01-22 | 19.42 | 19.63 | 19.34 | 19.63 | +0.102% | 620,073 | -12.685% |
| 2026-01-21 | 19.70 | 19.95 | 19.52 | 19.61 | +1.082% | 527,199 | -12.596% |
| 2026-01-20 | 19.20 | 19.52 | 18.91 | 19.40 | +1.042% | 500,443 | -11.649% |
| 2026-01-16 | 19.66 | 19.70 | 19.20 | 19.20 | -2.834% | 402,389 | -10.729% |
| 2026-01-15 | 19.62 | 20.06 | 19.59 | 19.76 | -1.446% | 424,133 | -13.259% |
| 2026-01-14 | 19.80 | 20.31 | 19.80 | 20.05 | +1.673% | 530,464 | -14.514% |
| 2026-01-13 | 19.69 | 20.08 | 19.63 | 19.72 | +1.180% | 423,653 | -13.083% |
| 2026-01-12 | 19.62 | 19.66 | 19.35 | 19.49 | -0.409% | 218,602 | -12.057% |
| 2026-01-09 | 19.74 | 19.87 | 19.32 | 19.57 | -0.811% | 329,532 | -12.417% |
| 2026-01-08 | 18.96 | 19.99 | 18.96 | 19.73 | +4.116% | 272,476 | -13.127% |
| 2026-01-07 | 19.30 | 19.30 | 18.84 | 18.95 | -1.966% | 440,908 | -9.551% |
| 2026-01-06 | 19.42 | 19.49 | 19.17 | 19.33 | -0.770% | 400,925 | -11.330% |
| 2026-01-05 | 20.18 | 20.18 | 19.19 | 19.48 | -2.160% | 446,381 | -12.012% |
| 2026-01-02 | 19.33 | 19.91 | 19.01 | 19.91 | +3.375% | 426,822 | -13.913% |
| 2025-12-31 | 19.28 | 19.33 | 19.09 | 19.26 | -0.311% | 343,677 | -11.007% |
| 2025-12-30 | 19.32 | 19.60 | 19.31 | 19.32 | +0.940% | 436,210 | -11.284% |
| 2025-12-29 | 19.19 | 19.40 | 19.12 | 19.14 | +0.262% | 338,641 | -10.449% |
| 2025-12-26 | 19.11 | 19.23 | 18.94 | 19.09 | -0.780% | 305,662 | -10.215% |
| 2025-12-24 | 19.02 | 19.27 | 18.86 | 19.24 | +0.208% | 178,227 | -10.915% |
| 2025-12-23 | 19.30 | 19.48 | 18.98 | 19.20 | -0.467% | 418,226 | -10.729% |
| 2025-12-22 | 19.50 | 19.81 | 19.07 | 19.29 | -0.516% | 539,525 | -11.146% |
| 2025-12-19 | 19.91 | 20.05 | 19.32 | 19.39 | -2.661% | 771,425 | -11.604% |
| 2025-12-18 | 20.46 | 20.47 | 19.78 | 19.92 | -2.734% | 563,087 | -13.956% |
| 2025-12-17 | 20.68 | 20.80 | 20.21 | 20.48 | -0.679% | 536,610 | -16.309% |
| 2025-12-16 | 20.36 | 20.63 | 20.12 | 20.62 | +0.049% | 625,854 | -16.877% |
| 2025-12-15 | 21.19 | 21.22 | 20.47 | 20.61 | -5.067% | 571,725 | -16.836% |
| 2025-12-12 | 21.79 | 21.91 | 21.61 | 21.71 | +0.138% | 559,782 | -21.050% |
| 2025-12-11 | 22.09 | 22.14 | 21.54 | 21.68 | -2.254% | 496,327 | -20.941% |
| 2025-12-10 | 22.00 | 22.36 | 21.79 | 22.18 | +0.590% | 802,021 | -22.723% |
| 2025-12-09 | 21.62 | 22.15 | 21.61 | 22.05 | +1.989% | 299,178 | -22.268% |
| 2025-12-08 | 21.53 | 21.76 | 21.36 | 21.62 | +0.418% | 263,972 | -20.722% |
| 2025-12-05 | 21.70 | 22.12 | 21.52 | 21.53 | -0.920% | 353,466 | -20.390% |
| 2025-12-04 | 21.75 | 21.94 | 21.68 | 21.73 | -0.458% | 250,406 | -21.123% |
| 2025-12-03 | 21.38 | 22.05 | 21.28 | 21.83 | +2.826% | 419,907 | -21.484% |
| 2025-12-02 | 21.47 | 21.48 | 21.02 | 21.23 | -1.118% | 328,845 | -19.265% |
| 2025-12-01 | 21.14 | 21.62 | 21.14 | 21.47 | +1.465% | 330,612 | -20.168% |
| 2025-11-28 | 20.78 | 21.20 | 20.78 | 21.16 | +0.858% | 132,833 | -18.998% |
| 2025-11-26 | 20.75 | 21.13 | 20.73 | 20.98 | +0.624% | 180,852 | -18.303% |
| 2025-11-25 | 20.77 | 20.91 | 20.55 | 20.85 | -0.525% | 251,532 | -17.794% |
| 2025-11-24 | 20.53 | 21.02 | 20.35 | 20.96 | +1.207% | 218,480 | -18.225% |
| 2025-11-21 | 20.48 | 20.91 | 20.24 | 20.71 | +0.730% | 460,880 | -17.238% |
| 2025-11-20 | 21.15 | 21.43 | 20.54 | 20.56 | -2.605% | 350,474 | -16.634% |
| 2025-11-19 | 20.83 | 21.25 | 20.70 | 21.11 | -0.518% | 307,773 | -18.806% |
| 2025-11-18 | 20.68 | 21.23 | 20.52 | 21.22 | +2.413% | 254,359 | -19.227% |
| 2025-11-17 | 21.43 | 21.43 | 20.68 | 20.72 | -1.940% | 285,253 | -17.278% |
| 2025-11-14 | 20.94 | 21.20 | 20.72 | 21.13 | +0.619% | 225,844 | -18.883% |
| 2025-11-13 | 20.91 | 21.20 | 20.75 | 21.00 | +0.334% | 371,135 | -18.381% |
| 2025-11-12 | 21.52 | 21.53 | 20.86 | 20.93 | -3.191% | 321,781 | -18.108% |
| 2025-11-11 | 21.30 | 21.88 | 21.23 | 21.62 | +1.885% | 390,185 | -20.722% |
| 2025-11-10 | 21.29 | 21.53 | 20.95 | 21.22 | +0.473% | 611,663 | -19.227% |
| 2025-11-07 | 20.98 | 21.63 | 20.72 | 21.12 | +0.715% | 546,969 | -18.845% |
| 2025-11-06 | 20.77 | 21.15 | 20.57 | 20.97 | +0.720% | 444,554 | -18.264% |
| 2025-11-05 | 20.80 | 21.21 | 20.75 | 20.82 | -0.096% | 442,901 | -17.675% |
| 2025-11-04 | 20.31 | 21.10 | 19.77 | 20.84 | -2.934% | 673,986 | -17.754% |
| 2025-11-03 | 21.54 | 21.57 | 21.22 | 21.47 | -1.287% | 523,518 | -20.168% |
| 2025-10-31 | 21.65 | 21.98 | 21.50 | 21.75 | +0.834% | 357,595 | -21.195% |
| 2025-10-30 | 21.64 | 21.80 | 21.44 | 21.57 | -0.185% | 218,262 | -20.538% |
| 2025-10-29 | 21.47 | 21.95 | 21.44 | 21.61 | +0.372% | 361,679 | -20.685% |
| 2025-10-28 | 22.00 | 22.07 | 21.52 | 21.53 | -2.711% | 297,651 | -20.390% |
| 2025-10-27 | 22.05 | 22.27 | 22.02 | 22.13 | +0.912% | 301,917 | -22.549% |
| 2025-10-24 | 22.04 | 22.09 | 21.86 | 21.93 | +0.137% | 250,872 | -21.842% |
| 2025-10-23 | 22.00 | 22.19 | 21.88 | 21.90 | +1.671% | 245,080 | -21.735% |
| 2025-10-22 | 21.64 | 21.75 | 21.34 | 21.54 | -0.278% | 286,450 | -20.427% |
| 2025-10-21 | 22.00 | 22.05 | 21.57 | 21.60 | -1.729% | 475,615 | -20.648% |
| 2025-10-20 | 22.25 | 22.46 | 21.90 | 21.98 | -0.633% | 341,036 | -22.020% |
| 2025-10-17 | 22.15 | 22.40 | 21.96 | 22.12 | -0.135% | 373,064 | -22.514% |
| 2025-10-16 | 22.74 | 22.78 | 21.96 | 22.15 | -1.991% | 282,878 | -22.619% |
| 2025-10-15 | 22.57 | 22.80 | 22.41 | 22.60 | +1.164% | 318,489 | -24.159% |
| 2025-10-14 | 22.26 | 22.72 | 22.26 | 22.34 | -2.060% | 238,903 | -23.277% |
| 2025-10-13 | 22.35 | 22.96 | 22.20 | 22.81 | +3.259% | 327,365 | -24.858% |
| 2025-10-10 | 22.56 | 22.84 | 22.04 | 22.09 | -3.072% | 397,302 | -22.408% |
| 2025-10-09 | 23.26 | 23.49 | 22.72 | 22.79 | -2.147% | 297,577 | -24.792% |
| 2025-10-08 | 23.30 | 23.41 | 23.00 | 23.29 | +0.172% | 203,929 | -26.406% |
| 2025-10-07 | 23.40 | 23.54 | 23.09 | 23.25 | -1.064% | 270,274 | -26.280% |
| 2025-10-06 | 23.58 | 23.80 | 23.39 | 23.50 | +0.342% | 224,313 | -27.064% |
| 2025-10-03 | 23.01 | 23.54 | 23.01 | 23.42 | +1.782% | 189,237 | -26.815% |
| 2025-10-02 | 23.15 | 23.35 | 22.96 | 23.01 | -1.117% | 266,457 | -25.511% |
| 2025-10-01 | 23.17 | 23.29 | 22.93 | 23.27 | +0.172% | 398,135 | -26.343% |
| 2025-09-30 | 23.08 | 23.46 | 23.04 | 23.23 | -0.599% | 380,917 | -26.216% |
| 2025-09-29 | 24.05 | 24.11 | 23.32 | 23.37 | -3.270% | 317,965 | -26.658% |
| 2025-09-26 | 24.01 | 24.56 | 23.95 | 24.16 | +0.919% | 343,886 | -29.056% |
| 2025-09-25 | 23.95 | 24.09 | 23.65 | 23.94 | -0.829% | 259,442 | -28.404% |
| 2025-09-24 | 23.69 | 24.35 | 23.69 | 24.14 | +2.462% | 229,692 | -28.998% |
| 2025-09-23 | 23.45 | 24.20 | 23.28 | 23.56 | +1.203% | 294,181 | -27.250% |
| 2025-09-22 | 23.15 | 23.34 | 22.72 | 23.28 | +0.345% | 333,083 | -26.375% |
| 2025-09-19 | 23.95 | 23.96 | 23.12 | 23.20 | -3.333% | 744,835 | -26.121% |
| 2025-09-18 | 24.48 | 24.50 | 23.98 | 24.00 | -1.680% | 421,768 | -28.583% |
| 2025-09-17 | 24.49 | 24.92 | 24.33 | 24.41 | -1.014% | 311,822 | -29.783% |
| 2025-09-16 | 24.30 | 24.77 | 24.14 | 24.66 | +2.239% | 447,016 | -30.495% |
| 2025-09-15 | 24.47 | 24.54 | 23.89 | 24.12 | -3.828% | 631,281 | -28.939% |
| 2025-09-12 | 25.74 | 25.83 | 25.00 | 25.08 | -2.374% | 661,578 | -31.659% |
| 2025-09-11 | 25.80 | 25.92 | 25.55 | 25.69 | -0.696% | 284,269 | -33.281% |
| 2025-09-10 | 25.64 | 25.96 | 25.53 | 25.87 | +1.173% | 316,503 | -33.746% |
| 2025-09-09 | 25.87 | 26.13 | 25.53 | 25.57 | -0.312% | 292,248 | -32.968% |
| 2025-09-08 | 25.74 | 25.86 | 25.44 | 25.65 | +0.431% | 241,727 | -33.177% |
| 2025-09-05 | 25.69 | 25.86 | 25.33 | 25.54 | -1.845% | 329,197 | -32.890% |
| 2025-09-04 | 25.75 | 26.27 | 25.53 | 26.02 | +0.347% | 364,790 | -34.128% |
| 2025-09-03 | 26.15 | 26.39 | 25.80 | 25.93 | -1.257% | 495,884 | -33.899% |
| 2025-09-02 | 26.43 | 26.75 | 26.19 | 26.26 | -1.315% | 355,180 | -34.730% |
| 2025-08-29 | 26.70 | 26.94 | 26.52 | 26.61 | -0.188% | 661,517 | -35.588% |
| 2025-08-28 | 26.95 | 26.99 | 26.65 | 26.66 | -0.597% | 284,024 | -35.709% |
| 2025-08-27 | 26.35 | 27.15 | 26.35 | 26.82 | +1.284% | 387,642 | -36.092% |
| 2025-08-26 | 26.33 | 26.62 | 26.33 | 26.48 | -0.038% | 356,005 | -35.272% |
| 2025-08-25 | 26.07 | 26.60 | 26.07 | 26.49 | +1.145% | 221,165 | -35.296% |
| 2025-08-22 | 25.32 | 26.29 | 25.32 | 26.19 | +3.846% | 289,326 | -34.555% |
| 2025-08-21 | 24.85 | 25.32 | 24.79 | 25.22 | +1.204% | 271,770 | -32.038% |
| 2025-08-20 | 24.75 | 25.00 | 24.63 | 24.92 | +0.972% | 260,976 | -31.220% |
| 2025-08-19 | 25.04 | 25.14 | 24.66 | 24.68 | -1.673% | 285,879 | -30.551% |
| 2025-08-18 | 25.67 | 25.67 | 25.08 | 25.10 | -0.791% | 227,232 | -31.713% |
| 2025-08-15 | 25.66 | 25.69 | 25.20 | 25.30 | -1.403% | 339,347 | -32.253% |
| 2025-08-14 | 25.61 | 25.78 | 25.25 | 25.66 | +0.117% | 227,448 | -33.203% |
| 2025-08-13 | 25.33 | 25.77 | 25.22 | 25.63 | +0.945% | 251,528 | -33.125% |
| 2025-08-12 | 25.03 | 25.45 | 24.86 | 25.39 | +2.173% | 223,130 | -32.493% |
| 2025-08-11 | 24.94 | 25.18 | 24.59 | 24.85 | 0.000% | 225,786 | -31.026% |
| 2025-08-08 | 24.75 | 24.98 | 24.42 | 24.85 | +0.893% | 211,468 | -31.026% |
| 2025-08-07 | 26.48 | 26.65 | 24.60 | 24.63 | -5.956% | 384,472 | -30.410% |
| 2025-08-06 | 26.00 | 26.92 | 26.00 | 26.19 | +1.237% | 572,787 | -34.555% |
| 2025-08-05 | 25.14 | 25.97 | 24.69 | 25.87 | +9.945% | 972,414 | -33.746% |
| 2025-08-04 | 23.18 | 23.64 | 23.14 | 23.53 | +1.685% | 296,781 | -27.157% |
| 2025-08-01 | 23.74 | 23.78 | 22.90 | 23.14 | -3.301% | 388,813 | -25.929% |
| 2025-07-31 | 23.90 | 24.23 | 23.72 | 23.93 | -1.157% | 213,879 | -28.374% |
| 2025-07-30 | 24.60 | 24.69 | 24.06 | 24.21 | -1.545% | 332,069 | -29.203% |
| 2025-07-29 | 24.93 | 24.93 | 24.32 | 24.59 | -1.324% | 185,757 | -30.297% |
| 2025-07-28 | 24.54 | 25.01 | 24.54 | 24.92 | +2.636% | 210,501 | -31.220% |
| 2025-07-25 | 24.57 | 24.57 | 24.15 | 24.28 | -0.938% | 232,628 | -29.407% |
| 2025-07-24 | 24.24 | 24.58 | 24.14 | 24.51 | +0.533% | 210,731 | -30.069% |
| 2025-07-23 | 23.95 | 24.42 | 23.88 | 24.38 | +1.795% | 265,523 | -29.696% |
| 2025-07-22 | 23.42 | 24.22 | 23.42 | 23.95 | +1.699% | 331,355 | -28.434% |
| 2025-07-21 | 23.87 | 23.99 | 23.49 | 23.55 | -0.633% | 228,340 | -27.219% |
| 2025-07-18 | 23.71 | 23.85 | 23.45 | 23.70 | +1.412% | 239,708 | -27.679% |
| 2025-07-17 | 22.80 | 23.53 | 22.80 | 23.37 | +1.874% | 328,680 | -26.658% |
| 2025-07-16 | 22.93 | 23.09 | 22.70 | 22.94 | +0.262% | 203,171 | -25.283% |
| 2025-07-15 | 23.53 | 23.59 | 22.87 | 22.88 | -2.389% | 263,091 | -25.087% |
| 2025-07-14 | 23.69 | 23.74 | 23.30 | 23.44 | -1.264% | 230,858 | -26.877% |
| 2025-07-11 | 23.59 | 23.83 | 23.31 | 23.74 | +0.807% | 186,412 | -27.801% |
| 2025-07-10 | 23.20 | 23.70 | 23.05 | 23.55 | +0.986% | 217,148 | -27.219% |
| 2025-07-09 | 23.62 | 23.73 | 23.18 | 23.32 | -1.228% | 247,504 | -26.501% |
| 2025-07-08 | 22.78 | 24.00 | 22.78 | 23.61 | +3.507% | 297,522 | -27.404% |
| 2025-07-07 | 23.00 | 23.25 | 22.60 | 22.81 | -1.426% | 237,104 | -24.858% |
| 2025-07-03 | 23.36 | 23.36 | 23.07 | 23.14 | -0.259% | 146,825 | -25.929% |
| 2025-07-02 | 22.83 | 23.32 | 22.56 | 23.20 | +2.746% | 323,934 | -26.121% |
| 2025-07-01 | 22.09 | 22.84 | 21.84 | 22.58 | +2.218% | 494,081 | -24.092% |
| 2025-06-30 | 22.45 | 22.54 | 21.99 | 22.09 | -1.779% | 386,312 | -22.408% |
| 2025-06-27 | 22.98 | 23.11 | 22.43 | 22.49 | -1.662% | 1,527,515 | -23.788% |
| 2025-06-26 | 22.56 | 22.93 | 22.42 | 22.87 | +2.189% | 217,459 | -25.055% |
| 2025-06-25 | 22.70 | 22.82 | 22.38 | 22.38 | -1.323% | 359,975 | -23.414% |
| 2025-06-24 | 22.33 | 22.82 | 22.29 | 22.68 | +0.845% | 412,575 | -24.427% |
| 2025-06-23 | 23.25 | 23.60 | 22.39 | 22.49 | -3.102% | 459,574 | -23.788% |
| 2025-06-20 | 23.47 | 23.55 | 23.13 | 23.21 | -0.727% | 655,228 | -26.153% |
| 2025-06-18 | 23.60 | 23.84 | 23.35 | 23.38 | -0.806% | 385,650 | -26.689% |
| 2025-06-17 | 23.85 | 24.23 | 23.54 | 23.57 | -0.549% | 414,686 | -27.280% |
| 2025-06-16 | 23.60 | 23.97 | 23.35 | 23.70 | -2.869% | 491,672 | -27.679% |
| 2025-06-13 | 24.50 | 24.74 | 23.87 | 24.40 | -0.123% | 530,257 | -29.754% |
| 2025-06-12 | 24.17 | 24.48 | 23.90 | 24.43 | 0.000% | 307,521 | -29.840% |
| 2025-06-11 | 24.37 | 24.63 | 23.81 | 24.43 | +3.080% | 360,220 | -29.840% |
| 2025-06-10 | 23.53 | 23.95 | 23.41 | 23.70 | +1.979% | 578,956 | -27.679% |
| 2025-06-09 | 22.76 | 23.43 | 22.61 | 23.24 | +3.014% | 325,933 | -26.248% |
| 2025-06-06 | 22.40 | 22.97 | 22.18 | 22.56 | +1.943% | 409,165 | -24.025% |
| 2025-06-05 | 22.22 | 22.37 | 22.00 | 22.13 | +0.454% | 296,487 | -22.549% |
| 2025-06-04 | 21.84 | 22.52 | 21.84 | 22.03 | +1.568% | 499,053 | -22.197% |
| 2025-06-03 | 21.61 | 22.13 | 21.32 | 21.69 | +0.931% | 384,171 | -20.977% |
| 2025-06-02 | 21.45 | 21.57 | 21.07 | 21.49 | +2.676% | 316,632 | -20.242% |
| 2025-05-30 | 21.16 | 21.38 | 20.93 | 20.93 | -1.967% | 261,587 | -18.108% |
| 2025-05-29 | 21.38 | 21.49 | 21.15 | 21.35 | 0.000% | 184,092 | -19.719% |
| 2025-05-28 | 21.57 | 21.61 | 21.21 | 21.35 | -0.047% | 257,263 | -19.719% |
| 2025-05-27 | 21.07 | 21.38 | 20.74 | 21.36 | +2.544% | 215,209 | -19.757% |
| 2025-05-23 | 20.60 | 21.07 | 20.60 | 20.83 | -0.239% | 177,143 | -17.715% |
| 2025-05-22 | 20.95 | 21.07 | 20.53 | 20.88 | -0.713% | 207,549 | -17.912% |
| 2025-05-21 | 21.58 | 21.68 | 21.01 | 21.03 | -2.549% | 290,299 | -18.497% |
| 2025-05-20 | 21.63 | 21.80 | 21.23 | 21.58 | -3.229% | 304,594 | -20.575% |
| 2025-05-19 | 22.26 | 22.46 | 21.99 | 22.30 | -1.196% | 226,434 | -23.139% |
| 2025-05-16 | 22.52 | 22.59 | 22.23 | 22.57 | +0.400% | 266,559 | -24.058% |
| 2025-05-15 | 22.35 | 22.66 | 22.04 | 22.48 | -0.882% | 250,290 | -23.754% |
| 2025-05-14 | 22.32 | 22.81 | 22.14 | 22.68 | -0.395% | 306,329 | -24.427% |
| 2025-05-13 | 22.19 | 22.88 | 22.11 | 22.77 | +3.078% | 307,366 | -24.726% |
| 2025-05-12 | 22.20 | 22.66 | 21.96 | 22.09 | +3.080% | 322,225 | -22.408% |
| 2025-05-09 | 21.27 | 21.57 | 21.11 | 21.43 | +1.276% | 273,451 | -20.019% |
| 2025-05-08 | 20.51 | 21.20 | 20.26 | 21.16 | +4.960% | 338,460 | -18.998% |
| 2025-05-07 | 19.83 | 20.22 | 19.79 | 20.16 | +1.767% | 364,443 | -14.980% |
| 2025-05-06 | 21.50 | 21.79 | 19.67 | 19.81 | -7.257% | 867,917 | -13.478% |
| 2025-05-05 | 21.00 | 21.43 | 20.81 | 21.36 | +0.047% | 668,188 | -19.757% |
| 2025-05-02 | 21.27 | 21.47 | 20.85 | 21.35 | +2.251% | 246,047 | -19.719% |
| 2025-05-01 | 20.38 | 21.14 | 20.38 | 20.88 | +2.103% | 202,003 | -17.912% |
| 2025-04-30 | 21.03 | 21.03 | 20.38 | 20.45 | -4.972% | 520,023 | -16.186% |
| 2025-04-29 | 21.22 | 21.66 | 21.08 | 21.52 | +0.140% | 197,671 | -20.353% |
| 2025-04-28 | 21.35 | 21.58 | 21.26 | 21.49 | +0.939% | 193,736 | -20.242% |
| 2025-04-25 | 21.01 | 21.57 | 21.01 | 21.29 | +0.235% | 229,075 | -19.493% |
| 2025-04-24 | 21.38 | 21.41 | 20.98 | 21.24 | +0.903% | 210,551 | -19.303% |
| 2025-04-23 | 21.39 | 21.81 | 21.03 | 21.05 | -0.473% | 291,815 | -18.575% |
| 2025-04-22 | 20.88 | 21.50 | 20.77 | 21.15 | +2.421% | 299,394 | -18.960% |
| 2025-04-21 | 20.74 | 20.87 | 20.44 | 20.65 | -2.133% | 228,714 | -16.998% |
| 2025-04-17 | 20.79 | 21.34 | 20.75 | 21.10 | +2.427% | 227,732 | -18.768% |
| 2025-04-16 | 20.09 | 20.93 | 20.09 | 20.60 | +3.000% | 267,388 | -16.796% |
| 2025-04-15 | 19.89 | 20.42 | 19.85 | 20.00 | 0.000% | 283,071 | -14.300% |