ZIM
ZIM Integrated Shipping Services Ltd.
stockNYSE
At CloseOct 2, 2026 3:59:56 PM EDT
29.65USD-0.336%(-0.10)1,214,428
Pre-marketOct 2, 2026 9:26:30 AM EDT
29.70USD-0.168%(-0.05)
After-hoursOct 2, 2026 4:05:30 PM EDT
29.69USD+0.135%(+0.04)
ZIM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.66 | 30.03 | 29.51 | 29.63 | -0.403% | 1,214,428 | 0.000% |
| 2026-10-01 | 29.10 | 29.87 | 29.00 | 29.75 | +1.467% | 1,505,824 | -0.403% |
| 2026-09-30 | 29.13 | 29.79 | 29.13 | 29.32 | +1.983% | 1,699,466 | +1.057% |
| 2026-09-29 | 28.63 | 28.95 | 27.00 | 28.75 | +1.268% | 3,041,247 | +3.061% |
| 2026-09-28 | 30.00 | 30.16 | 27.54 | 28.39 | -2.741% | 4,963,557 | +4.368% |
| 2026-09-25 | 29.24 | 29.36 | 29.00 | 29.19 | -0.647% | 980,846 | +1.507% |
| 2026-09-24 | 30.42 | 30.55 | 29.33 | 29.38 | -2.360% | 1,820,075 | +0.851% |
| 2026-09-23 | 30.58 | 30.70 | 30.01 | 30.09 | -1.377% | 1,259,086 | -1.529% |
| 2026-09-22 | 30.37 | 30.96 | 29.96 | 30.51 | +0.164% | 1,746,365 | -2.884% |
| 2026-09-21 | 30.09 | 30.50 | 29.87 | 30.46 | +1.196% | 835,615 | -2.725% |
| 2026-09-18 | 30.36 | 30.36 | 29.85 | 30.10 | -0.856% | 1,873,075 | -1.561% |
| 2026-09-17 | 29.65 | 30.38 | 29.31 | 30.36 | +3.512% | 1,484,516 | -2.404% |
| 2026-09-16 | 29.57 | 29.57 | 29.20 | 29.33 | -0.812% | 741,906 | +1.023% |
| 2026-09-15 | 29.53 | 29.67 | 29.30 | 29.57 | -0.505% | 726,233 | +0.203% |
| 2026-09-14 | 29.85 | 29.99 | 29.42 | 29.72 | +0.507% | 969,309 | -0.303% |
| 2026-09-11 | 29.60 | 29.75 | 29.39 | 29.57 | +0.339% | 680,621 | +0.203% |
| 2026-09-10 | 29.64 | 29.65 | 28.85 | 29.47 | +0.306% | 1,249,768 | +0.543% |
| 2026-09-09 | 29.79 | 30.13 | 29.10 | 29.38 | -2.327% | 1,964,486 | +0.851% |
| 2026-09-08 | 30.19 | 30.40 | 29.41 | 30.08 | +5.248% | 4,419,412 | -1.496% |
| 2026-09-04 | 27.81 | 28.72 | 27.63 | 28.58 | +3.588% | 1,506,794 | +3.674% |
| 2026-09-03 | 28.03 | 28.04 | 27.57 | 27.59 | -1.535% | 694,900 | +7.394% |
| 2026-09-02 | 27.13 | 28.11 | 27.02 | 28.02 | +3.739% | 1,332,087 | +5.746% |
| 2026-09-01 | 27.36 | 27.57 | 26.85 | 27.01 | -1.423% | 923,134 | +9.700% |
| 2026-08-31 | 27.51 | 27.67 | 27.27 | 27.40 | -0.146% | 646,048 | +8.139% |
| 2026-08-28 | 28.15 | 28.15 | 27.28 | 27.44 | -1.719% | 872,943 | +7.981% |
| 2026-08-27 | 27.83 | 28.13 | 27.66 | 27.92 | +1.013% | 852,641 | +6.125% |
| 2026-08-26 | 27.92 | 27.94 | 27.45 | 27.64 | -1.567% | 1,042,119 | +7.200% |
| 2026-08-25 | 28.46 | 28.50 | 27.89 | 28.08 | -1.057% | 1,357,955 | +5.520% |
| 2026-08-24 | 28.44 | 29.04 | 28.22 | 28.38 | +0.460% | 1,704,826 | +4.405% |
| 2026-08-21 | 27.50 | 28.52 | 27.37 | 28.25 | +4.013% | 2,388,513 | +4.885% |
| 2026-08-20 | 27.45 | 27.45 | 26.90 | 27.16 | -0.912% | 1,967,162 | +9.094% |
| 2026-08-19 | 26.80 | 27.51 | 26.51 | 27.41 | -3.791% | 5,277,585 | +8.099% |
| 2026-08-18 | 29.13 | 29.56 | 28.21 | 28.49 | -1.111% | 3,455,290 | +4.001% |
| 2026-08-17 | 28.83 | 29.36 | 28.64 | 28.81 | +2.381% | 3,485,032 | +2.846% |
| 2026-08-14 | 27.25 | 28.29 | 27.13 | 28.14 | +4.922% | 3,933,593 | +5.295% |
| 2026-08-13 | 26.42 | 27.25 | 26.34 | 26.82 | +6.134% | 4,016,337 | +10.477% |
| 2026-08-12 | 24.65 | 25.34 | 24.60 | 25.27 | +3.017% | 973,984 | +17.254% |
| 2026-08-11 | 25.03 | 25.19 | 24.50 | 24.53 | -2.697% | 1,527,580 | +20.791% |
| 2026-08-10 | 26.16 | 26.22 | 25.07 | 25.21 | -6.283% | 2,574,482 | +17.533% |
| 2026-08-07 | 26.41 | 26.95 | 26.12 | 26.90 | +1.971% | 758,637 | +10.149% |
| 2026-08-06 | 26.91 | 27.10 | 26.27 | 26.38 | -0.752% | 1,280,548 | +12.320% |
| 2026-08-05 | 27.77 | 27.87 | 26.53 | 26.58 | -2.602% | 2,364,391 | +11.475% |
| 2026-08-04 | 26.35 | 27.40 | 25.94 | 27.29 | +4.680% | 3,410,407 | +8.575% |
| 2026-08-03 | 25.07 | 26.20 | 24.92 | 26.07 | +3.493% | 1,363,844 | +13.656% |
| 2026-07-31 | 24.72 | 25.25 | 24.57 | 25.19 | +1.860% | 851,021 | +17.626% |
| 2026-07-30 | 24.78 | 24.89 | 24.50 | 24.73 | +0.610% | 588,074 | +19.814% |
| 2026-07-29 | 24.12 | 24.91 | 24.06 | 24.58 | +2.289% | 1,025,686 | +20.545% |
| 2026-07-28 | 24.40 | 24.57 | 24.00 | 24.03 | -2.158% | 659,323 | +23.304% |
| 2026-07-27 | 24.87 | 24.87 | 24.45 | 24.56 | -1.365% | 659,694 | +20.643% |
| 2026-07-24 | 25.63 | 25.75 | 24.86 | 24.90 | -2.696% | 658,106 | +18.996% |
| 2026-07-23 | 25.00 | 25.61 | 24.94 | 25.59 | +2.319% | 801,161 | +15.787% |
| 2026-07-22 | 24.92 | 25.14 | 24.80 | 25.01 | +0.361% | 684,762 | +18.473% |
| 2026-07-21 | 24.53 | 24.95 | 24.21 | 24.92 | +2.509% | 766,171 | +18.900% |
| 2026-07-20 | 24.41 | 24.48 | 24.16 | 24.31 | +0.041% | 571,752 | +21.884% |
| 2026-07-17 | 24.50 | 24.50 | 24.02 | 24.30 | -0.857% | 661,511 | +21.934% |
| 2026-07-16 | 24.91 | 25.00 | 24.45 | 24.51 | -1.169% | 1,043,302 | +20.889% |
| 2026-07-15 | 24.56 | 25.04 | 24.48 | 24.80 | +1.639% | 1,151,249 | +19.476% |
| 2026-07-14 | 24.19 | 24.45 | 23.89 | 24.40 | +2.521% | 1,168,052 | +21.434% |
| 2026-07-13 | 23.99 | 24.00 | 23.53 | 23.80 | -0.709% | 835,531 | +24.496% |
| 2026-07-10 | 24.18 | 24.31 | 23.89 | 23.97 | -0.704% | 655,283 | +23.613% |
| 2026-07-09 | 24.60 | 24.61 | 24.03 | 24.14 | -1.870% | 969,534 | +22.742% |
| 2026-07-08 | 23.96 | 24.66 | 23.75 | 24.60 | +2.843% | 1,073,235 | +20.447% |
| 2026-07-07 | 24.17 | 24.35 | 23.83 | 23.92 | +0.886% | 1,490,709 | +23.871% |
| 2026-07-06 | 23.95 | 24.45 | 23.29 | 23.71 | -7.274% | 4,808,172 | +24.968% |
| 2026-07-02 | 25.63 | 25.79 | 25.30 | 25.57 | +1.348% | 726,050 | +15.878% |
| 2026-07-01 | 25.91 | 25.95 | 25.15 | 25.23 | -2.962% | 826,838 | +17.440% |
| 2026-06-30 | 26.00 | 26.07 | 25.70 | 26.00 | +0.347% | 1,026,786 | +13.962% |
| 2026-06-29 | 25.36 | 26.01 | 25.13 | 25.91 | +1.290% | 1,166,364 | +14.357% |
| 2026-06-26 | 25.42 | 25.71 | 25.05 | 25.58 | -0.853% | 711,414 | +15.833% |
| 2026-06-25 | 25.85 | 25.92 | 25.23 | 25.80 | +0.860% | 872,199 | +14.845% |
| 2026-06-24 | 25.43 | 25.65 | 25.09 | 25.58 | +0.590% | 975,215 | +15.833% |
| 2026-06-23 | 25.00 | 25.81 | 25.00 | 25.43 | +0.633% | 1,049,319 | +16.516% |
| 2026-06-22 | 24.34 | 25.35 | 24.34 | 25.27 | +3.821% | 1,531,897 | +17.254% |
| 2026-06-18 | 24.10 | 24.51 | 24.00 | 24.34 | +1.501% | 994,274 | +21.734% |
| 2026-06-17 | 24.40 | 24.72 | 23.96 | 23.98 | -1.962% | 962,059 | +23.561% |
| 2026-06-16 | 24.69 | 24.80 | 24.34 | 24.46 | -1.846% | 1,035,910 | +21.137% |
| 2026-06-15 | 25.75 | 25.93 | 24.90 | 24.92 | -4.994% | 1,735,949 | +18.900% |
| 2026-06-12 | 25.93 | 26.25 | 25.85 | 26.23 | +1.235% | 885,590 | +12.962% |
| 2026-06-11 | 25.50 | 25.98 | 25.46 | 25.91 | +2.290% | 1,170,027 | +14.357% |
| 2026-06-10 | 25.68 | 25.75 | 25.30 | 25.33 | -0.667% | 913,094 | +16.976% |
| 2026-06-09 | 25.70 | 25.79 | 25.19 | 25.50 | -0.235% | 980,954 | +16.196% |
| 2026-06-08 | 25.48 | 25.73 | 25.09 | 25.56 | +1.268% | 663,402 | +15.923% |
| 2026-06-05 | 25.44 | 26.16 | 24.89 | 25.24 | -0.825% | 1,211,657 | +17.393% |
| 2026-06-04 | 24.50 | 25.59 | 24.49 | 25.45 | +3.878% | 1,095,187 | +16.424% |
| 2026-06-03 | 25.10 | 25.27 | 24.42 | 24.50 | -2.816% | 739,808 | +20.939% |
| 2026-06-02 | 25.00 | 25.27 | 24.82 | 25.21 | +1.982% | 1,381,802 | +17.533% |
| 2026-06-01 | 23.49 | 24.84 | 23.46 | 24.72 | +5.236% | 1,552,574 | +19.862% |
| 2026-05-29 | 24.10 | 24.12 | 22.93 | 23.49 | -2.894% | 2,676,694 | +26.139% |
| 2026-05-28 | 25.00 | 25.01 | 24.11 | 24.19 | -3.779% | 1,407,124 | +22.489% |
| 2026-05-27 | 25.21 | 25.23 | 25.04 | 25.14 | -0.436% | 725,519 | +17.860% |
| 2026-05-26 | 25.26 | 25.36 | 25.12 | 25.25 | +0.040% | 792,959 | +17.347% |
| 2026-05-22 | 25.12 | 25.24 | 25.05 | 25.24 | +0.398% | 661,463 | +17.393% |
| 2026-05-21 | 25.10 | 25.32 | 25.08 | 25.14 | -0.079% | 665,642 | +17.860% |
| 2026-05-20 | 25.11 | 25.40 | 24.75 | 25.16 | -1.526% | 1,324,149 | +17.766% |
| 2026-05-19 | 25.74 | 25.75 | 25.50 | 25.55 | -0.351% | 779,868 | +15.969% |
| 2026-05-18 | 25.88 | 25.97 | 25.57 | 25.64 | +0.274% | 907,573 | +15.562% |
| 2026-05-15 | 25.67 | 25.80 | 25.44 | 25.57 | -0.428% | 645,560 | +15.878% |
| 2026-05-14 | 25.83 | 25.98 | 25.58 | 25.68 | -0.272% | 851,408 | +15.382% |
| 2026-05-13 | 25.85 | 26.05 | 25.70 | 25.75 | 0.000% | 1,075,229 | +15.068% |
| 2026-05-12 | 25.66 | 26.02 | 25.60 | 25.75 | -2.720% | 1,712,799 | +15.068% |
| 2026-05-11 | 26.61 | 26.84 | 26.41 | 26.47 | -0.526% | 786,178 | +11.938% |
| 2026-05-08 | 26.31 | 26.83 | 26.31 | 26.61 | +1.993% | 859,518 | +11.349% |
| 2026-05-07 | 27.81 | 27.81 | 26.09 | 26.09 | -6.286% | 2,108,409 | +13.568% |
| 2026-05-06 | 27.21 | 28.13 | 26.70 | 27.84 | -2.487% | 3,374,950 | +6.430% |
| 2026-05-05 | 25.92 | 29.30 | 25.55 | 28.55 | +9.513% | 8,479,590 | +3.783% |
| 2026-05-04 | 26.25 | 26.28 | 26.01 | 26.07 | -0.799% | 782,149 | +13.656% |
| 2026-05-01 | 26.92 | 26.99 | 26.28 | 26.28 | -0.605% | 1,045,868 | +12.747% |
| 2026-04-30 | 26.11 | 26.45 | 26.05 | 26.44 | +1.653% | 887,297 | +12.065% |
| 2026-04-29 | 26.05 | 26.07 | 25.70 | 26.01 | -0.154% | 933,317 | +13.918% |
| 2026-04-28 | 26.15 | 26.15 | 25.77 | 26.05 | -0.153% | 926,349 | +13.743% |
| 2026-04-27 | 25.99 | 26.15 | 25.99 | 26.09 | +0.617% | 930,011 | +13.568% |
| 2026-04-24 | 26.10 | 26.16 | 25.92 | 25.93 | -0.575% | 854,539 | +14.269% |
| 2026-04-23 | 26.45 | 26.52 | 25.95 | 26.08 | -1.250% | 988,918 | +13.612% |
| 2026-04-22 | 26.48 | 26.55 | 26.21 | 26.41 | +0.648% | 1,063,614 | +12.192% |
| 2026-04-21 | 26.58 | 26.79 | 26.16 | 26.24 | -1.205% | 1,067,159 | +12.919% |
| 2026-04-20 | 26.90 | 27.00 | 26.47 | 26.56 | -1.666% | 1,112,179 | +11.559% |
| 2026-04-17 | 26.88 | 27.27 | 26.87 | 27.01 | +0.223% | 1,275,768 | +9.700% |
| 2026-04-16 | 26.90 | 27.08 | 26.75 | 26.95 | +0.936% | 1,626,357 | +9.944% |
| 2026-04-15 | 26.50 | 26.74 | 26.45 | 26.70 | +1.175% | 1,042,884 | +10.974% |
| 2026-04-14 | 26.50 | 26.67 | 26.33 | 26.39 | -0.528% | 1,256,689 | +12.277% |
| 2026-04-13 | 26.30 | 26.53 | 26.24 | 26.53 | +0.531% | 918,327 | +11.685% |
| 2026-04-10 | 26.20 | 26.41 | 26.11 | 26.39 | -0.038% | 895,776 | +12.277% |
| 2026-04-09 | 26.46 | 26.69 | 26.23 | 26.40 | -0.189% | 1,032,599 | +12.235% |
| 2026-04-08 | 26.88 | 26.88 | 26.30 | 26.45 | +0.570% | 1,544,592 | +12.023% |
| 2026-04-07 | 26.26 | 26.38 | 26.06 | 26.30 | 0.000% | 1,264,159 | +12.662% |
| 2026-04-06 | 26.44 | 26.54 | 26.00 | 26.30 | 0.000% | 1,297,209 | +12.662% |
| 2026-04-02 | 25.79 | 26.54 | 25.77 | 26.30 | +1.349% | 1,415,077 | +12.662% |
| 2026-04-01 | 26.50 | 26.61 | 25.92 | 25.95 | -1.518% | 1,893,063 | +14.181% |
| 2026-03-31 | 26.03 | 26.49 | 26.02 | 26.35 | +1.816% | 1,522,353 | +12.448% |
| 2026-03-30 | 26.15 | 26.37 | 25.80 | 25.88 | -1.184% | 1,486,743 | +14.490% |
| 2026-03-27 | 26.12 | 26.28 | 25.94 | 26.19 | -0.229% | 1,620,634 | +13.135% |
| 2026-03-26 | 26.70 | 26.88 | 26.23 | 26.25 | -0.719% | 1,666,167 | +12.876% |
| 2026-03-25 | 26.43 | 26.49 | 26.12 | 26.44 | -0.076% | 1,304,711 | +12.065% |
| 2026-03-24 | 25.94 | 26.51 | 25.93 | 26.46 | +2.083% | 1,800,801 | +11.980% |
| 2026-03-23 | 26.16 | 26.42 | 25.90 | 25.92 | +0.155% | 1,906,108 | +14.313% |
| 2026-03-20 | 26.27 | 26.35 | 25.77 | 25.88 | -4.006% | 2,682,590 | +14.490% |
| 2026-03-19 | 26.76 | 27.47 | 26.76 | 26.96 | -0.663% | 2,506,124 | +9.904% |
| 2026-03-18 | 27.55 | 27.83 | 27.11 | 27.14 | -0.985% | 1,773,081 | +9.175% |
| 2026-03-17 | 26.71 | 27.44 | 26.60 | 27.41 | +2.582% | 1,754,291 | +8.099% |
| 2026-03-16 | 26.96 | 27.15 | 26.35 | 26.72 | -1.000% | 3,107,230 | +10.891% |
| 2026-03-13 | 27.48 | 27.65 | 26.92 | 26.99 | -0.772% | 1,724,484 | +9.781% |
| 2026-03-12 | 27.85 | 27.95 | 27.11 | 27.20 | -3.099% | 3,315,766 | +8.934% |
| 2026-03-11 | 28.50 | 28.70 | 27.95 | 28.07 | -2.939% | 2,600,033 | +5.558% |
| 2026-03-10 | 29.13 | 29.16 | 28.64 | 28.92 | -0.653% | 1,620,856 | +2.455% |
| 2026-03-09 | 27.36 | 29.13 | 27.33 | 29.11 | +4.675% | 2,825,716 | +1.786% |
| 2026-03-06 | 28.00 | 28.37 | 27.80 | 27.81 | -2.215% | 1,843,023 | +6.544% |
| 2026-03-05 | 28.60 | 28.76 | 28.14 | 28.44 | -1.421% | 1,626,964 | +4.184% |
| 2026-03-04 | 28.08 | 28.86 | 27.99 | 28.85 | +3.368% | 2,448,962 | +2.704% |
| 2026-03-03 | 28.45 | 28.52 | 27.61 | 27.91 | -3.191% | 3,294,144 | +6.163% |
| 2026-03-02 | 28.62 | 28.93 | 28.26 | 28.83 | 0.000% | 2,744,083 | +2.775% |
| 2026-02-27 | 28.88 | 28.98 | 28.68 | 28.83 | -0.104% | 2,273,519 | +2.775% |
| 2026-02-26 | 29.00 | 29.17 | 28.77 | 28.86 | -1.164% | 1,533,007 | +2.668% |
| 2026-02-25 | 29.08 | 29.25 | 28.71 | 29.20 | +0.413% | 2,100,627 | +1.473% |
| 2026-02-24 | 29.05 | 29.20 | 28.86 | 29.08 | +1.465% | 4,163,594 | +1.891% |
| 2026-02-23 | 28.88 | 29.00 | 28.43 | 28.66 | -2.084% | 3,779,560 | +3.385% |
| 2026-02-20 | 29.05 | 29.34 | 28.56 | 29.27 | +0.308% | 3,468,168 | +1.230% |
| 2026-02-19 | 28.79 | 29.18 | 28.38 | 29.18 | +0.517% | 5,194,167 | +1.542% |
| 2026-02-18 | 28.16 | 29.18 | 27.97 | 29.03 | +4.237% | 18,066,405 | +2.067% |
| 2026-02-17 | 29.97 | 29.97 | 27.58 | 27.85 | +25.450% | 39,624,528 | +6.391% |
| 2026-02-13 | 20.74 | 22.22 | 20.63 | 22.20 | +4.816% | 2,049,930 | +33.468% |
| 2026-02-12 | 21.78 | 21.85 | 20.58 | 21.18 | +0.189% | 2,009,328 | +39.896% |
| 2026-02-11 | 20.87 | 21.20 | 20.71 | 21.14 | +1.978% | 1,050,333 | +40.161% |
| 2026-02-10 | 21.12 | 21.38 | 20.58 | 20.73 | -2.309% | 2,150,323 | +42.933% |
| 2026-02-09 | 20.76 | 21.55 | 20.55 | 21.22 | +2.611% | 2,060,758 | +39.632% |
| 2026-02-06 | 20.34 | 20.83 | 20.18 | 20.68 | +1.722% | 2,269,683 | +43.279% |
| 2026-02-05 | 20.70 | 20.85 | 20.07 | 20.33 | -5.574% | 3,868,428 | +45.745% |
| 2026-02-04 | 21.65 | 22.02 | 21.14 | 21.53 | -1.057% | 1,879,509 | +37.622% |
| 2026-02-03 | 22.55 | 22.61 | 21.27 | 21.76 | -2.987% | 3,082,148 | +36.167% |
| 2026-02-02 | 21.95 | 22.44 | 21.38 | 22.43 | +1.816% | 2,922,408 | +32.100% |
| 2026-01-30 | 22.72 | 22.95 | 21.92 | 22.03 | -4.961% | 3,114,844 | +34.498% |
| 2026-01-29 | 23.45 | 23.64 | 22.65 | 23.18 | -0.258% | 2,324,186 | +27.826% |
| 2026-01-28 | 22.59 | 23.50 | 22.51 | 23.24 | +2.289% | 2,775,134 | +27.496% |
| 2026-01-27 | 23.24 | 23.41 | 22.61 | 22.72 | -1.045% | 3,029,842 | +30.414% |
| 2026-01-26 | 22.40 | 23.21 | 22.23 | 22.96 | +3.891% | 3,931,890 | +29.051% |
| 2026-01-23 | 22.19 | 23.00 | 22.09 | 22.10 | +0.181% | 2,047,628 | +34.072% |
| 2026-01-22 | 22.26 | 22.71 | 22.02 | 22.06 | -1.825% | 2,439,656 | +34.316% |
| 2026-01-21 | 21.53 | 22.72 | 21.53 | 22.47 | +4.366% | 3,714,774 | +31.865% |
| 2026-01-20 | 21.70 | 21.74 | 21.07 | 21.53 | +0.796% | 4,367,486 | +37.622% |
| 2026-01-16 | 22.28 | 22.48 | 21.23 | 21.36 | -5.903% | 3,657,838 | +38.717% |
| 2026-01-15 | 22.10 | 22.93 | 21.80 | 22.70 | -0.132% | 4,253,860 | +30.529% |
| 2026-01-14 | 21.93 | 22.84 | 21.75 | 22.73 | +5.378% | 3,888,961 | +30.356% |
| 2026-01-13 | 23.37 | 23.50 | 21.46 | 21.57 | -7.306% | 4,249,750 | +37.367% |
| 2026-01-12 | 22.32 | 24.46 | 22.32 | 23.27 | +3.884% | 6,136,071 | +27.331% |
| 2026-01-09 | 22.52 | 22.56 | 21.83 | 22.40 | -0.444% | 3,148,875 | +32.277% |
| 2026-01-08 | 22.35 | 22.64 | 22.35 | 22.50 | +0.671% | 2,090,983 | +31.689% |
| 2026-01-07 | 22.12 | 22.50 | 21.88 | 22.35 | +0.224% | 3,178,455 | +32.573% |
| 2026-01-06 | 20.91 | 22.45 | 20.90 | 22.30 | +6.597% | 6,069,863 | +32.870% |
| 2026-01-05 | 21.70 | 21.86 | 20.10 | 20.92 | -4.518% | 7,655,858 | +41.635% |
| 2026-01-02 | 21.67 | 22.20 | 21.34 | 21.91 | +3.203% | 4,149,301 | +35.235% |
| 2025-12-31 | 21.10 | 21.41 | 20.68 | 21.23 | +1.047% | 3,267,060 | +39.567% |
| 2025-12-30 | 21.19 | 21.34 | 20.98 | 21.01 | -0.943% | 2,771,733 | +41.028% |
| 2025-12-29 | 21.15 | 21.41 | 20.85 | 21.21 | -0.656% | 3,480,738 | +39.698% |
| 2025-12-26 | 21.17 | 21.51 | 20.70 | 21.35 | +1.329% | 2,959,982 | +38.782% |
| 2025-12-24 | 21.01 | 21.25 | 20.71 | 21.07 | +0.190% | 2,023,820 | +40.626% |
| 2025-12-23 | 21.29 | 22.14 | 20.72 | 21.03 | +5.785% | 9,645,928 | +40.894% |
| 2025-12-22 | 19.35 | 20.14 | 19.30 | 19.88 | +3.326% | 4,094,936 | +49.044% |
| 2025-12-19 | 19.48 | 19.55 | 19.00 | 19.24 | -0.052% | 3,063,062 | +54.002% |
| 2025-12-18 | 19.88 | 20.18 | 19.25 | 19.25 | -1.585% | 3,182,693 | +53.922% |
| 2025-12-17 | 20.55 | 20.85 | 19.42 | 19.56 | -2.298% | 4,887,360 | +51.483% |
| 2025-12-16 | 20.37 | 21.00 | 19.86 | 20.02 | -1.863% | 4,570,819 | +48.002% |
| 2025-12-15 | 19.59 | 20.41 | 19.42 | 20.40 | +8.742% | 6,209,651 | +45.245% |
| 2025-12-12 | 19.75 | 19.90 | 18.56 | 18.76 | -5.396% | 4,281,556 | +57.942% |
| 2025-12-11 | 19.86 | 19.98 | 19.52 | 19.83 | -0.050% | 2,635,835 | +49.420% |
| 2025-12-10 | 20.03 | 20.23 | 19.82 | 19.84 | -0.151% | 2,356,458 | +49.345% |
| 2025-12-09 | 20.10 | 20.43 | 19.82 | 19.87 | -1.046% | 3,670,098 | +49.119% |
| 2025-12-08 | 20.07 | 20.70 | 20.02 | 20.08 | +0.250% | 3,818,766 | +47.560% |
| 2025-12-05 | 20.58 | 20.60 | 19.82 | 20.03 | -1.814% | 4,872,953 | +47.928% |
| 2025-12-04 | 20.70 | 21.00 | 20.38 | 20.40 | +2.667% | 7,356,713 | +45.245% |
| 2025-12-03 | 19.44 | 19.93 | 18.91 | 19.87 | +1.378% | 3,991,767 | +49.119% |
| 2025-12-02 | 19.21 | 19.89 | 18.82 | 19.60 | +1.554% | 5,823,337 | +51.173% |
| 2025-12-01 | 19.94 | 20.23 | 19.02 | 19.30 | -5.439% | 5,567,281 | +53.523% |
| 2025-11-28 | 19.90 | 20.60 | 19.81 | 20.41 | +3.604% | 4,349,041 | +45.174% |
| 2025-11-26 | 19.65 | 20.30 | 19.48 | 19.70 | +0.974% | 9,755,111 | +50.406% |
| 2025-11-25 | 18.36 | 19.56 | 18.05 | 19.51 | +13.628% | 16,265,865 | +51.871% |
| 2025-11-24 | 17.00 | 17.39 | 17.00 | 17.17 | +1.598% | 4,941,393 | +72.568% |
| 2025-11-21 | 16.56 | 17.24 | 16.45 | 16.90 | +0.896% | 5,633,467 | +75.325% |
| 2025-11-20 | 16.52 | 17.59 | 16.26 | 16.75 | 0.000% | 7,660,602 | +76.896% |
| 2025-11-19 | 17.22 | 17.25 | 16.41 | 16.75 | -1.413% | 4,379,977 | +76.896% |
| 2025-11-18 | 16.54 | 17.01 | 16.13 | 16.99 | -0.118% | 4,798,065 | +74.397% |
| 2025-11-17 | 16.54 | 17.50 | 16.54 | 17.01 | +6.180% | 10,929,409 | +74.192% |
| 2025-11-14 | 15.79 | 16.30 | 15.30 | 16.02 | +0.062% | 4,509,454 | +84.956% |
| 2025-11-13 | 15.69 | 16.48 | 15.69 | 16.01 | +1.975% | 7,932,138 | +85.072% |
| 2025-11-12 | 15.52 | 15.76 | 15.51 | 15.70 | +1.882% | 4,558,431 | +88.726% |
| 2025-11-11 | 15.11 | 15.52 | 14.82 | 15.41 | +1.049% | 5,107,177 | +92.278% |
| 2025-11-10 | 15.20 | 15.43 | 14.93 | 15.25 | +3.530% | 5,468,268 | +94.295% |
| 2025-11-07 | 14.41 | 14.79 | 14.19 | 14.73 | +0.477% | 2,848,270 | +101.154% |
| 2025-11-06 | 15.07 | 15.46 | 14.63 | 14.66 | -2.978% | 4,218,474 | +102.115% |
| 2025-11-05 | 14.61 | 15.24 | 14.60 | 15.11 | +5.296% | 2,958,228 | +96.095% |
| 2025-11-04 | 15.00 | 15.06 | 14.28 | 14.35 | -6.332% | 4,150,868 | +106.481% |
| 2025-11-03 | 15.45 | 15.63 | 15.13 | 15.32 | -0.390% | 3,685,058 | +93.407% |
| 2025-10-31 | 14.64 | 15.50 | 14.55 | 15.38 | +4.413% | 4,065,828 | +92.653% |
| 2025-10-30 | 14.81 | 14.90 | 14.56 | 14.73 | -2.579% | 3,216,969 | +101.154% |
| 2025-10-29 | 15.08 | 15.32 | 15.02 | 15.12 | +1.955% | 4,868,262 | +95.966% |
| 2025-10-28 | 14.86 | 15.30 | 14.77 | 14.83 | +3.345% | 5,755,419 | +99.798% |
| 2025-10-27 | 13.94 | 14.55 | 13.94 | 14.35 | +4.592% | 5,654,399 | +106.481% |
| 2025-10-24 | 13.80 | 14.03 | 13.56 | 13.72 | -0.435% | 2,146,159 | +115.962% |
| 2025-10-23 | 14.05 | 14.14 | 13.70 | 13.78 | -1.148% | 3,137,467 | +115.022% |
| 2025-10-22 | 13.70 | 13.95 | 13.54 | 13.94 | +2.199% | 3,618,267 | +112.554% |
| 2025-10-21 | 13.43 | 13.74 | 13.41 | 13.64 | +1.564% | 2,627,827 | +117.229% |
| 2025-10-20 | 13.65 | 13.93 | 13.40 | 13.43 | -0.149% | 3,229,151 | +120.625% |
| 2025-10-17 | 13.33 | 13.72 | 13.19 | 13.45 | +0.976% | 3,147,470 | +120.297% |
| 2025-10-16 | 13.56 | 13.79 | 13.30 | 13.32 | -1.915% | 3,495,788 | +122.447% |
| 2025-10-15 | 13.49 | 13.79 | 13.41 | 13.58 | +1.117% | 4,011,277 | +118.189% |
| 2025-10-14 | 12.70 | 13.57 | 12.52 | 13.43 | +5.582% | 6,306,012 | +120.625% |
| 2025-10-13 | 12.60 | 12.92 | 12.46 | 12.72 | +2.251% | 4,228,480 | +132.940% |
| 2025-10-10 | 12.92 | 13.04 | 12.33 | 12.44 | -3.715% | 6,012,478 | +138.183% |
| 2025-10-09 | 13.60 | 13.71 | 12.91 | 12.92 | -5.209% | 6,430,189 | +129.334% |
| 2025-10-08 | 13.48 | 13.64 | 13.36 | 13.63 | +0.963% | 3,154,374 | +117.388% |
| 2025-10-07 | 13.67 | 13.95 | 13.47 | 13.50 | -1.460% | 3,007,790 | +119.481% |
| 2025-10-06 | 13.80 | 13.87 | 13.48 | 13.70 | -1.510% | 6,354,291 | +116.277% |
| 2025-10-03 | 13.84 | 14.10 | 13.80 | 13.91 | +0.870% | 3,108,868 | +113.012% |
| 2025-10-02 | 13.80 | 13.93 | 13.54 | 13.79 | +0.584% | 2,984,886 | +114.866% |
| 2025-10-01 | 13.54 | 13.80 | 13.50 | 13.71 | +1.181% | 3,905,410 | +116.120% |
| 2025-09-30 | 13.48 | 13.69 | 13.42 | 13.55 | -0.441% | 4,211,549 | +118.672% |
| 2025-09-29 | 13.96 | 14.00 | 13.47 | 13.61 | -2.367% | 4,762,146 | +117.708% |
| 2025-09-26 | 14.08 | 14.22 | 13.94 | 13.94 | -0.994% | 2,648,448 | +112.554% |
| 2025-09-25 | 14.31 | 14.31 | 13.92 | 14.08 | -3.097% | 4,269,311 | +110.440% |
| 2025-09-24 | 14.46 | 14.60 | 14.41 | 14.53 | +0.973% | 3,522,194 | +103.923% |
| 2025-09-23 | 14.60 | 14.65 | 14.30 | 14.39 | -1.775% | 3,692,622 | +105.907% |
| 2025-09-22 | 14.27 | 14.69 | 14.16 | 14.65 | +1.949% | 3,281,852 | +102.253% |
| 2025-09-19 | 14.79 | 14.80 | 14.32 | 14.37 | -5.461% | 7,083,231 | +106.193% |
| 2025-09-18 | 14.81 | 15.45 | 14.77 | 15.20 | +2.911% | 5,775,413 | +94.934% |
| 2025-09-17 | 14.51 | 15.00 | 14.38 | 14.77 | +1.722% | 5,286,274 | +100.609% |
| 2025-09-16 | 14.80 | 14.80 | 14.42 | 14.52 | -0.684% | 5,064,924 | +104.063% |
| 2025-09-15 | 14.89 | 15.21 | 14.44 | 14.62 | +7.263% | 10,389,372 | +102.668% |
| 2025-09-12 | 13.63 | 13.98 | 13.60 | 13.63 | +0.665% | 3,836,915 | +117.388% |
| 2025-09-11 | 13.19 | 13.60 | 13.13 | 13.54 | +2.576% | 4,101,159 | +118.833% |
| 2025-09-10 | 13.30 | 13.55 | 13.14 | 13.20 | -0.752% | 3,184,445 | +124.470% |
| 2025-09-09 | 13.35 | 13.55 | 13.27 | 13.30 | -0.598% | 3,905,378 | +122.782% |
| 2025-09-08 | 13.68 | 13.68 | 13.17 | 13.38 | -0.815% | 3,131,823 | +121.450% |
| 2025-09-05 | 13.31 | 13.49 | 13.12 | 13.49 | +1.200% | 3,216,520 | +119.644% |
| 2025-09-04 | 13.55 | 13.60 | 13.32 | 13.33 | -1.332% | 3,123,111 | +122.281% |
| 2025-09-03 | 13.51 | 13.65 | 13.43 | 13.51 | -1.098% | 3,248,577 | +119.319% |
| 2025-09-02 | 13.44 | 14.00 | 13.39 | 13.66 | +0.367% | 3,965,864 | +116.911% |
| 2025-08-29 | 13.80 | 13.94 | 13.60 | 13.61 | -1.804% | 3,503,889 | +117.708% |
| 2025-08-28 | 14.06 | 14.13 | 13.69 | 13.86 | -2.463% | 5,490,692 | +113.781% |
| 2025-08-27 | 14.32 | 14.58 | 14.21 | 14.21 | -1.797% | 3,337,799 | +108.515% |
| 2025-08-26 | 14.09 | 14.53 | 13.98 | 14.47 | +2.334% | 6,079,153 | +104.768% |
| 2025-08-25 | 14.32 | 14.38 | 14.10 | 14.14 | -1.601% | 5,640,427 | +109.547% |
| 2025-08-22 | 14.65 | 14.95 | 14.30 | 14.37 | -2.245% | 7,414,595 | +106.193% |
| 2025-08-21 | 15.15 | 15.43 | 14.54 | 14.70 | -4.110% | 7,601,650 | +101.565% |
| 2025-08-20 | 14.43 | 15.57 | 13.80 | 15.33 | -1.415% | 14,116,833 | +93.281% |
| 2025-08-19 | 16.17 | 16.28 | 15.44 | 15.55 | -3.834% | 9,580,180 | +90.547% |
| 2025-08-18 | 16.31 | 16.51 | 16.12 | 16.17 | -0.858% | 4,929,517 | +83.241% |
| 2025-08-15 | 16.88 | 16.88 | 16.29 | 16.31 | -3.833% | 4,760,543 | +81.668% |
| 2025-08-14 | 17.42 | 17.42 | 16.80 | 16.96 | -2.585% | 4,345,358 | +74.705% |
| 2025-08-13 | 17.50 | 17.78 | 17.34 | 17.41 | +0.404% | 4,841,447 | +70.190% |
| 2025-08-12 | 17.91 | 18.12 | 17.21 | 17.34 | -2.639% | 8,682,818 | +70.877% |
| 2025-08-11 | 17.84 | 18.36 | 17.23 | 17.81 | +14.903% | 23,441,486 | +66.367% |
| 2025-08-08 | 15.94 | 16.03 | 15.47 | 15.50 | -2.699% | 3,326,258 | +91.161% |
| 2025-08-07 | 16.18 | 16.37 | 15.75 | 15.93 | +0.887% | 3,786,073 | +86.001% |
| 2025-08-06 | 15.96 | 16.27 | 15.75 | 15.79 | -0.754% | 3,027,025 | +87.650% |
| 2025-08-05 | 15.87 | 16.08 | 15.70 | 15.91 | +0.952% | 2,971,577 | +86.235% |
| 2025-08-04 | 15.52 | 15.79 | 15.33 | 15.76 | +2.205% | 2,491,649 | +88.008% |
| 2025-08-01 | 15.76 | 15.79 | 15.30 | 15.42 | -2.713% | 4,695,410 | +92.153% |
| 2025-07-31 | 15.86 | 16.18 | 15.77 | 15.85 | -0.565% | 2,577,781 | +86.940% |
| 2025-07-30 | 16.23 | 16.25 | 15.80 | 15.94 | -2.686% | 3,773,310 | +85.885% |
| 2025-07-29 | 16.35 | 16.47 | 16.18 | 16.38 | -1.027% | 2,295,815 | +80.891% |
| 2025-07-28 | 16.57 | 16.64 | 16.30 | 16.55 | -1.076% | 2,660,688 | +79.033% |
| 2025-07-25 | 16.51 | 16.74 | 16.31 | 16.73 | +1.455% | 3,216,365 | +77.107% |
| 2025-07-24 | 16.43 | 16.53 | 16.28 | 16.49 | -0.423% | 3,422,673 | +79.685% |
| 2025-07-23 | 15.99 | 16.68 | 15.96 | 16.56 | +5.478% | 5,984,060 | +78.925% |
| 2025-07-22 | 15.43 | 15.86 | 15.37 | 15.70 | +1.750% | 4,262,094 | +88.726% |
| 2025-07-21 | 15.48 | 15.62 | 15.23 | 15.43 | -0.323% | 2,995,301 | +92.029% |
| 2025-07-18 | 15.41 | 15.53 | 15.25 | 15.48 | +0.519% | 3,976,763 | +91.408% |
| 2025-07-17 | 15.55 | 15.78 | 15.40 | 15.40 | -1.219% | 3,340,909 | +92.403% |
| 2025-07-16 | 15.60 | 15.78 | 15.36 | 15.59 | +0.128% | 4,073,133 | +90.058% |
| 2025-07-15 | 15.79 | 15.95 | 15.56 | 15.57 | -1.143% | 3,360,813 | +90.302% |
| 2025-07-14 | 15.85 | 15.90 | 15.61 | 15.75 | -1.192% | 3,692,104 | +88.127% |
| 2025-07-11 | 16.00 | 16.12 | 15.74 | 15.94 | -0.623% | 4,375,985 | +85.885% |
| 2025-07-10 | 16.02 | 16.30 | 15.91 | 16.04 | +1.135% | 5,004,121 | +84.726% |
| 2025-07-09 | 16.41 | 16.50 | 15.83 | 15.86 | -3.937% | 6,336,145 | +86.822% |
| 2025-07-08 | 16.12 | 17.07 | 16.08 | 16.51 | +3.967% | 9,403,537 | +79.467% |
| 2025-07-07 | 15.90 | 16.46 | 15.77 | 15.88 | +0.761% | 5,359,843 | +86.587% |
| 2025-07-03 | 16.20 | 16.24 | 15.60 | 15.76 | -2.354% | 4,262,940 | +88.008% |
| 2025-07-02 | 16.33 | 16.57 | 16.11 | 16.14 | -0.370% | 3,566,765 | +83.581% |
| 2025-07-01 | 15.99 | 16.37 | 15.85 | 16.20 | +0.684% | 3,905,919 | +82.901% |
| 2025-06-30 | 16.30 | 16.36 | 15.91 | 16.09 | -2.662% | 4,848,356 | +84.152% |
| 2025-06-27 | 16.25 | 16.89 | 16.14 | 16.53 | +5.488% | 7,694,076 | +79.250% |
| 2025-06-26 | 15.41 | 15.74 | 15.12 | 15.67 | +2.018% | 5,811,985 | +89.087% |
| 2025-06-25 | 15.71 | 16.00 | 15.32 | 15.36 | -1.602% | 5,556,238 | +92.904% |
| 2025-06-24 | 16.14 | 16.27 | 15.57 | 15.61 | -4.817% | 7,766,027 | +89.814% |
| 2025-06-23 | 16.52 | 16.62 | 16.16 | 16.40 | -0.786% | 6,796,128 | +80.671% |
| 2025-06-20 | 17.66 | 17.70 | 16.41 | 16.53 | -6.716% | 10,443,880 | +79.250% |
| 2025-06-18 | 17.31 | 18.03 | 17.21 | 17.72 | +1.839% | 5,212,972 | +67.212% |
| 2025-06-17 | 18.05 | 18.21 | 17.29 | 17.40 | -3.441% | 7,304,068 | +70.287% |
| 2025-06-16 | 18.23 | 19.09 | 17.82 | 18.02 | +2.913% | 13,262,717 | +64.428% |
| 2025-06-13 | 17.06 | 17.60 | 16.64 | 17.51 | +5.673% | 10,391,420 | +69.218% |
| 2025-06-12 | 16.54 | 16.64 | 16.25 | 16.57 | -1.369% | 5,642,339 | +78.817% |
| 2025-06-11 | 17.21 | 17.31 | 16.46 | 16.80 | -1.351% | 7,234,779 | +76.369% |
| 2025-06-10 | 17.37 | 17.52 | 16.82 | 17.03 | -2.014% | 5,191,914 | +73.987% |
| 2025-06-09 | 17.60 | 17.65 | 17.27 | 17.38 | -1.025% | 3,982,323 | +70.483% |
| 2025-06-06 | 17.51 | 17.70 | 17.21 | 17.56 | +2.331% | 4,197,713 | +68.736% |
| 2025-06-05 | 16.75 | 17.16 | 16.30 | 17.16 | +3.748% | 6,822,760 | +72.669% |
| 2025-06-04 | 16.85 | 17.22 | 16.52 | 16.54 | -1.313% | 4,905,422 | +79.141% |
| 2025-06-03 | 16.85 | 16.87 | 16.42 | 16.76 | -1.004% | 6,896,385 | +76.790% |
| 2025-06-02 | 17.10 | 17.49 | 16.93 | 16.93 | -2.980% | 5,403,882 | +75.015% |
| 2025-05-30 | 17.47 | 17.58 | 16.88 | 17.45 | +1.277% | 8,678,461 | +69.799% |
| 2025-05-29 | 17.41 | 17.57 | 16.88 | 17.23 | +0.996% | 4,901,836 | +71.967% |
| 2025-05-28 | 17.34 | 17.41 | 17.02 | 17.06 | -2.681% | 5,176,850 | +73.681% |
| 2025-05-27 | 18.00 | 18.00 | 17.46 | 17.53 | -2.881% | 7,370,818 | +69.025% |
| 2025-05-23 | 17.71 | 18.41 | 17.65 | 18.05 | -1.312% | 5,889,327 | +64.155% |
| 2025-05-22 | 18.00 | 18.55 | 17.96 | 18.29 | +1.050% | 4,344,562 | +62.001% |
| 2025-05-21 | 18.40 | 19.04 | 17.91 | 18.10 | -3.979% | 6,921,572 | +63.702% |
| 2025-05-20 | 19.10 | 19.21 | 18.41 | 18.85 | -2.685% | 8,963,805 | +57.188% |
| 2025-05-19 | 18.75 | 20.80 | 18.51 | 19.37 | +5.674% | 21,786,506 | +52.969% |
| 2025-05-16 | 18.26 | 18.69 | 18.22 | 18.33 | +1.664% | 8,666,716 | +61.648% |
| 2025-05-15 | 18.07 | 18.34 | 17.91 | 18.03 | -1.368% | 4,229,226 | +64.337% |
| 2025-05-14 | 18.24 | 18.91 | 17.82 | 18.28 | +6.838% | 11,553,669 | +62.090% |
| 2025-05-13 | 16.55 | 17.28 | 16.35 | 17.11 | +5.228% | 8,473,161 | +73.174% |
| 2025-05-12 | 16.70 | 17.52 | 16.01 | 16.26 | +13.945% | 15,962,887 | +82.226% |
| 2025-05-09 | 14.31 | 14.40 | 14.15 | 14.27 | +0.140% | 2,459,956 | +107.638% |
| 2025-05-08 | 13.95 | 14.41 | 13.71 | 14.25 | +4.779% | 4,175,968 | +107.930% |
| 2025-05-07 | 13.59 | 13.90 | 13.35 | 13.60 | +1.040% | 4,089,189 | +117.868% |
| 2025-05-06 | 14.93 | 14.94 | 13.41 | 13.46 | -10.386% | 9,784,557 | +120.134% |
| 2025-05-05 | 15.45 | 15.67 | 14.93 | 15.02 | -2.531% | 3,685,001 | +97.270% |
| 2025-05-02 | 15.29 | 15.65 | 15.01 | 15.41 | +2.528% | 3,644,230 | +92.278% |
| 2025-05-01 | 15.35 | 15.48 | 14.88 | 15.03 | -2.085% | 3,803,452 | +97.139% |
| 2025-04-30 | 14.39 | 15.40 | 14.23 | 15.35 | +4.280% | 5,023,478 | +93.029% |
| 2025-04-29 | 14.37 | 14.84 | 14.34 | 14.72 | +1.728% | 2,811,664 | +101.291% |
| 2025-04-28 | 14.36 | 14.59 | 14.15 | 14.47 | +0.907% | 3,389,241 | +104.768% |
| 2025-04-25 | 14.00 | 14.74 | 13.86 | 14.34 | +1.702% | 4,096,991 | +106.625% |
| 2025-04-24 | 13.80 | 14.18 | 13.61 | 14.10 | +2.397% | 3,921,235 | +110.142% |
| 2025-04-23 | 13.86 | 14.23 | 13.50 | 13.77 | +5.760% | 5,443,576 | +115.178% |
| 2025-04-22 | 13.14 | 13.24 | 12.66 | 13.02 | +0.541% | 4,263,944 | +127.573% |
| 2025-04-21 | 13.57 | 13.59 | 12.79 | 12.95 | -6.091% | 4,055,750 | +128.803% |
| 2025-04-17 | 13.70 | 13.80 | 13.46 | 13.79 | +2.300% | 3,060,191 | +114.866% |
| 2025-04-16 | 13.64 | 13.76 | 13.28 | 13.48 | -2.601% | 3,269,960 | +119.807% |
| 2025-04-15 | 14.30 | 14.48 | 13.43 | 13.84 | -2.672% | 6,021,245 | +114.090% |
| 2025-04-14 | 14.25 | 14.50 | 13.85 | 14.22 | 0.000% | 6,275,903 | +108.368% |