GENC
Gencor Industries, Inc.
stockNYSEAMERICAN
At CloseNov 13, 2026 3:59:59 PM EST
17.53USD-0.511%(-0.09)23,412
After-hoursNov 13, 2026 4:10:30 PM EST
17.54USD+0.057%(+0.01)
GENC Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-13 | 17.85 | 18.03 | 17.50 | 17.54 | -0.454% | 23,412 | 0.000% |
| 2026-11-12 | 17.20 | 17.76 | 17.20 | 17.62 | +1.323% | 33,862 | -0.454% |
| 2026-11-11 | 17.39 | 17.64 | 17.20 | 17.39 | +0.812% | 15,071 | +0.863% |
| 2026-11-10 | 17.22 | 17.32 | 16.85 | 17.25 | +0.524% | 31,002 | +1.681% |
| 2026-11-09 | 17.00 | 17.43 | 16.88 | 17.16 | +0.941% | 53,951 | +2.214% |
| 2026-11-06 | 16.73 | 17.28 | 16.59 | 17.00 | +1.675% | 26,966 | +3.176% |
| 2026-11-05 | 17.82 | 17.82 | 16.34 | 16.72 | -4.729% | 60,247 | +4.904% |
| 2026-11-04 | 17.73 | 17.82 | 17.38 | 17.55 | +1.798% | 29,664 | -0.057% |
| 2026-11-03 | 17.16 | 17.52 | 17.13 | 17.24 | +0.466% | 40,429 | +1.740% |
| 2026-11-02 | 17.20 | 17.54 | 17.09 | 17.16 | +0.351% | 34,555 | +2.214% |
| 2026-10-30 | 17.19 | 17.27 | 16.99 | 17.10 | -1.498% | 24,130 | +2.573% |
| 2026-10-29 | 17.15 | 17.98 | 17.15 | 17.36 | +1.224% | 38,238 | +1.037% |
| 2026-10-28 | 17.42 | 17.57 | 17.15 | 17.15 | -0.407% | 20,608 | +2.274% |
| 2026-10-27 | 17.38 | 17.45 | 17.22 | 17.22 | +0.116% | 20,434 | +1.858% |
| 2026-10-26 | 17.44 | 17.54 | 16.93 | 17.20 | -1.036% | 24,538 | +1.977% |
| 2026-10-23 | 17.50 | 17.52 | 17.25 | 17.38 | -0.401% | 39,924 | +0.921% |
| 2026-10-22 | 17.38 | 17.71 | 17.36 | 17.45 | -0.286% | 44,968 | +0.516% |
| 2026-10-21 | 17.68 | 17.97 | 17.35 | 17.50 | -0.794% | 86,549 | +0.229% |
| 2026-10-20 | 17.49 | 17.90 | 17.49 | 17.64 | +0.513% | 26,545 | -0.567% |
| 2026-10-19 | 17.81 | 17.82 | 17.50 | 17.55 | -1.460% | 35,251 | -0.057% |
| 2026-10-16 | 17.61 | 18.23 | 17.61 | 17.81 | +0.451% | 57,110 | -1.516% |
| 2026-10-15 | 17.87 | 18.02 | 17.54 | 17.73 | -1.005% | 44,771 | -1.072% |
| 2026-10-14 | 18.01 | 18.09 | 17.72 | 17.91 | -1.593% | 67,887 | -2.066% |
| 2026-10-13 | 18.09 | 18.25 | 17.51 | 18.20 | +1.393% | 54,897 | -3.626% |
| 2026-10-12 | 17.92 | 18.16 | 17.59 | 17.95 | -0.554% | 65,068 | -2.284% |
| 2026-10-09 | 18.08 | 18.28 | 17.82 | 18.05 | -0.166% | 48,920 | -2.825% |
| 2026-10-08 | 17.61 | 18.24 | 17.30 | 18.08 | +2.552% | 59,907 | -2.987% |
| 2026-10-07 | 17.97 | 18.02 | 17.23 | 17.63 | -2.811% | 60,620 | -0.510% |
| 2026-10-06 | 17.83 | 18.33 | 17.68 | 18.14 | +2.602% | 69,791 | -3.308% |
| 2026-10-05 | 17.50 | 17.87 | 17.13 | 17.68 | +0.512% | 78,418 | -0.792% |
| 2026-10-02 | 17.44 | 17.81 | 17.34 | 17.59 | +1.383% | 59,266 | -0.284% |
| 2026-10-01 | 16.97 | 17.41 | 16.91 | 17.35 | +1.760% | 36,637 | +1.095% |
| 2026-09-30 | 17.26 | 17.35 | 17.00 | 17.05 | -1.045% | 42,145 | +2.874% |
| 2026-09-29 | 17.42 | 17.42 | 17.08 | 17.23 | -0.462% | 35,124 | +1.799% |
| 2026-09-28 | 17.56 | 17.56 | 17.09 | 17.31 | -0.859% | 42,003 | +1.329% |
| 2026-09-25 | 17.33 | 17.50 | 17.19 | 17.46 | +1.453% | 43,742 | +0.458% |
| 2026-09-24 | 17.59 | 17.83 | 17.13 | 17.21 | -0.921% | 40,365 | +1.917% |
| 2026-09-23 | 17.86 | 17.86 | 17.37 | 17.37 | -2.744% | 66,280 | +0.979% |
| 2026-09-22 | 17.46 | 18.02 | 17.22 | 17.86 | +4.079% | 84,572 | -1.792% |
| 2026-09-21 | 17.36 | 17.36 | 16.88 | 17.16 | -1.038% | 42,679 | +2.214% |
| 2026-09-18 | 16.95 | 17.44 | 16.80 | 17.34 | +1.820% | 142,251 | +1.153% |
| 2026-09-17 | 17.14 | 17.47 | 16.86 | 17.03 | -0.468% | 40,220 | +2.995% |
| 2026-09-16 | 16.98 | 17.36 | 16.98 | 17.11 | +0.766% | 63,619 | +2.513% |
| 2026-09-15 | 17.28 | 17.32 | 16.81 | 16.98 | -2.020% | 52,403 | +3.298% |
| 2026-09-14 | 17.74 | 17.74 | 17.21 | 17.33 | -3.346% | 78,873 | +1.212% |
| 2026-09-11 | 18.07 | 18.26 | 17.66 | 17.93 | -0.775% | 42,288 | -2.175% |
| 2026-09-10 | 17.81 | 18.41 | 17.68 | 18.07 | -3.627% | 103,474 | -2.933% |
| 2026-09-09 | 18.80 | 18.96 | 18.53 | 18.75 | -1.316% | 45,924 | -6.453% |
| 2026-09-08 | 18.69 | 19.24 | 18.52 | 19.00 | +3.149% | 110,648 | -7.684% |
| 2026-09-04 | 18.01 | 18.94 | 18.01 | 18.42 | +1.600% | 112,432 | -4.777% |
| 2026-09-03 | 18.29 | 18.31 | 18.04 | 18.13 | -0.385% | 29,457 | -3.254% |
| 2026-09-02 | 18.47 | 18.65 | 18.20 | 18.20 | -1.462% | 40,100 | -3.626% |
| 2026-09-01 | 18.55 | 18.74 | 18.38 | 18.47 | -0.485% | 78,322 | -5.035% |
| 2026-08-31 | 18.72 | 18.84 | 18.14 | 18.56 | -1.851% | 105,109 | -5.496% |
| 2026-08-28 | 19.05 | 19.29 | 18.65 | 18.91 | -0.891% | 80,400 | -7.245% |
| 2026-08-27 | 19.08 | 19.41 | 18.79 | 19.08 | +0.157% | 44,594 | -8.071% |
| 2026-08-26 | 19.07 | 19.70 | 18.91 | 19.05 | -1.244% | 82,047 | -7.927% |
| 2026-08-25 | 19.29 | 19.45 | 19.01 | 19.29 | +0.626% | 29,969 | -9.072% |
| 2026-08-24 | 19.21 | 19.55 | 19.05 | 19.17 | +0.789% | 72,837 | -8.503% |
| 2026-08-21 | 19.07 | 19.75 | 18.95 | 19.02 | -0.053% | 62,773 | -7.781% |
| 2026-08-20 | 18.91 | 19.46 | 18.91 | 19.03 | -0.471% | 54,021 | -7.830% |
| 2026-08-19 | 19.37 | 19.84 | 18.90 | 19.12 | -0.624% | 52,906 | -8.264% |
| 2026-08-18 | 19.92 | 19.92 | 18.69 | 19.24 | -3.800% | 120,622 | -8.836% |
| 2026-08-17 | 18.50 | 20.19 | 18.48 | 20.00 | +11.111% | 240,093 | -12.300% |
| 2026-08-14 | 18.00 | 18.52 | 17.61 | 18.00 | 0.000% | 62,122 | -2.556% |
| 2026-08-13 | 18.54 | 18.66 | 17.61 | 18.00 | -0.277% | 91,713 | -2.556% |
| 2026-08-12 | 17.79 | 18.50 | 17.79 | 18.05 | +4.335% | 148,734 | -2.825% |
| 2026-08-11 | 16.14 | 17.40 | 16.14 | 17.30 | +8.125% | 92,784 | +1.387% |
| 2026-08-10 | 15.33 | 16.25 | 15.03 | 16.00 | +10.574% | 69,830 | +9.625% |
| 2026-08-07 | 14.76 | 14.82 | 14.45 | 14.47 | +0.138% | 12,697 | +21.216% |
| 2026-08-06 | 14.77 | 15.02 | 14.30 | 14.45 | -0.276% | 13,224 | +21.384% |
| 2026-08-05 | 14.57 | 14.96 | 14.35 | 14.49 | -0.549% | 24,145 | +21.049% |
| 2026-08-04 | 15.07 | 15.34 | 14.54 | 14.57 | -1.487% | 35,631 | +20.384% |
| 2026-08-03 | 14.31 | 15.01 | 14.28 | 14.79 | +3.862% | 30,874 | +18.594% |
| 2026-07-31 | 14.43 | 14.48 | 14.15 | 14.24 | -1.180% | 21,752 | +23.174% |
| 2026-07-30 | 14.74 | 14.74 | 14.26 | 14.41 | -0.552% | 11,922 | +21.721% |
| 2026-07-29 | 15.78 | 15.78 | 14.29 | 14.49 | -3.785% | 54,380 | +21.049% |
| 2026-07-28 | 15.06 | 15.35 | 14.78 | 15.06 | +1.142% | 17,984 | +16.467% |
| 2026-07-27 | 15.30 | 15.30 | 14.89 | 14.89 | -2.232% | 14,192 | +17.797% |
| 2026-07-24 | 15.29 | 15.50 | 15.15 | 15.23 | +1.062% | 9,971 | +15.167% |
| 2026-07-23 | 15.13 | 15.25 | 14.95 | 15.07 | -0.986% | 18,522 | +16.390% |
| 2026-07-22 | 15.52 | 16.08 | 15.16 | 15.22 | -1.870% | 24,347 | +15.243% |
| 2026-07-21 | 15.47 | 15.94 | 15.38 | 15.51 | +0.518% | 21,709 | +13.088% |
| 2026-07-20 | 15.98 | 16.05 | 15.40 | 15.43 | -3.923% | 32,577 | +13.675% |
| 2026-07-17 | 15.95 | 16.59 | 15.86 | 16.06 | -0.434% | 89,197 | +9.215% |
| 2026-07-16 | 15.88 | 16.82 | 15.72 | 16.13 | +0.812% | 33,463 | +8.741% |
| 2026-07-15 | 15.42 | 16.10 | 15.42 | 16.00 | +3.226% | 50,057 | +9.625% |
| 2026-07-14 | 15.39 | 15.61 | 15.31 | 15.50 | +0.715% | 27,560 | +13.161% |
| 2026-07-13 | 15.66 | 15.66 | 15.28 | 15.39 | -0.710% | 23,627 | +13.970% |
| 2026-07-10 | 15.27 | 15.56 | 15.10 | 15.50 | +1.573% | 54,156 | +13.161% |
| 2026-07-09 | 15.15 | 15.37 | 15.11 | 15.26 | +0.395% | 16,600 | +14.941% |
| 2026-07-08 | 15.00 | 15.34 | 15.00 | 15.20 | 0.000% | 31,900 | +15.395% |
| 2026-07-07 | 15.02 | 15.23 | 14.96 | 15.20 | +1.877% | 16,867 | +15.395% |
| 2026-07-06 | 14.97 | 15.11 | 14.92 | 14.92 | -0.666% | 12,579 | +17.560% |
| 2026-07-02 | 15.29 | 15.29 | 14.97 | 15.02 | -1.444% | 13,261 | +16.778% |
| 2026-07-01 | 14.97 | 15.40 | 14.97 | 15.24 | +2.145% | 18,654 | +15.092% |
| 2026-06-30 | 15.30 | 15.30 | 14.91 | 14.92 | -0.864% | 15,996 | +17.560% |
| 2026-06-29 | 15.11 | 15.24 | 14.88 | 15.05 | -0.856% | 17,765 | +16.545% |
| 2026-06-26 | 14.91 | 15.34 | 14.86 | 15.18 | +2.568% | 158,612 | +15.547% |
| 2026-06-25 | 15.00 | 15.00 | 14.74 | 14.80 | -0.871% | 31,254 | +18.514% |
| 2026-06-24 | 14.93 | 15.35 | 14.85 | 14.93 | +0.269% | 55,007 | +17.482% |
| 2026-06-23 | 14.89 | 15.16 | 14.82 | 14.89 | 0.000% | 26,765 | +17.797% |
| 2026-06-22 | 14.88 | 15.02 | 14.70 | 14.89 | -0.733% | 26,982 | +17.797% |
| 2026-06-18 | 14.88 | 15.04 | 14.60 | 15.00 | +1.833% | 56,520 | +16.933% |
| 2026-06-17 | 14.79 | 15.05 | 14.72 | 14.73 | -0.271% | 24,656 | +19.077% |
| 2026-06-16 | 14.83 | 15.17 | 14.72 | 14.77 | -0.270% | 15,505 | +18.754% |
| 2026-06-15 | 14.80 | 15.05 | 14.76 | 14.81 | -0.936% | 32,182 | +18.433% |
| 2026-06-12 | 15.01 | 15.07 | 14.74 | 14.95 | +0.470% | 22,891 | +17.324% |
| 2026-06-11 | 14.81 | 15.09 | 14.76 | 14.88 | +0.135% | 25,762 | +17.876% |
| 2026-06-10 | 14.98 | 15.18 | 14.79 | 14.86 | -0.999% | 36,399 | +18.035% |
| 2026-06-09 | 14.77 | 15.51 | 14.77 | 15.01 | +1.146% | 26,041 | +16.855% |
| 2026-06-08 | 14.88 | 15.16 | 14.76 | 14.84 | +1.090% | 31,996 | +18.194% |
| 2026-06-05 | 14.64 | 14.92 | 14.55 | 14.68 | -1.011% | 29,054 | +19.482% |
| 2026-06-04 | 14.33 | 14.96 | 14.33 | 14.83 | +3.201% | 25,800 | +18.274% |
| 2026-06-03 | 14.86 | 15.09 | 14.36 | 14.37 | -4.645% | 35,865 | +22.060% |
| 2026-06-02 | 14.38 | 15.19 | 14.35 | 15.07 | +5.237% | 37,370 | +16.390% |
| 2026-06-01 | 14.01 | 14.40 | 14.01 | 14.32 | +1.488% | 114,663 | +22.486% |
| 2026-05-29 | 14.47 | 14.47 | 14.10 | 14.11 | -2.420% | 54,954 | +24.309% |
| 2026-05-28 | 14.28 | 14.48 | 14.08 | 14.46 | +1.975% | 64,609 | +21.300% |
| 2026-05-27 | 14.44 | 14.53 | 14.15 | 14.18 | -2.476% | 31,533 | +23.695% |
| 2026-05-26 | 14.29 | 14.57 | 14.23 | 14.54 | +2.756% | 30,871 | +20.633% |
| 2026-05-22 | 14.42 | 14.42 | 14.07 | 14.15 | -0.282% | 34,709 | +23.958% |
| 2026-05-21 | 14.30 | 14.40 | 14.08 | 14.19 | -2.273% | 64,510 | +23.608% |
| 2026-05-20 | 14.39 | 14.64 | 14.30 | 14.52 | +0.207% | 22,008 | +20.799% |
| 2026-05-19 | 14.43 | 14.83 | 14.40 | 14.49 | -0.138% | 10,159 | +21.049% |
| 2026-05-18 | 14.60 | 14.82 | 14.20 | 14.51 | +1.256% | 17,613 | +20.882% |
| 2026-05-15 | 14.52 | 14.74 | 14.33 | 14.33 | -2.384% | 21,081 | +22.401% |
| 2026-05-14 | 14.76 | 14.79 | 14.48 | 14.68 | +0.479% | 10,647 | +19.482% |
| 2026-05-13 | 15.04 | 15.40 | 14.20 | 14.61 | -3.882% | 32,861 | +20.055% |
| 2026-05-12 | 14.97 | 15.29 | 14.81 | 15.20 | +2.013% | 21,247 | +15.395% |
| 2026-05-11 | 15.39 | 15.49 | 14.90 | 14.90 | -3.372% | 27,255 | +17.718% |
| 2026-05-08 | 15.10 | 15.69 | 14.92 | 15.42 | +2.458% | 25,395 | +13.748% |
| 2026-05-07 | 14.85 | 15.28 | 14.74 | 15.05 | +1.965% | 14,995 | +16.545% |
| 2026-05-06 | 15.05 | 15.18 | 14.74 | 14.76 | -1.271% | 20,330 | +18.835% |
| 2026-05-05 | 14.53 | 15.05 | 14.53 | 14.95 | +3.175% | 19,877 | +17.324% |
| 2026-05-04 | 14.79 | 14.89 | 14.46 | 14.49 | -2.161% | 17,982 | +21.049% |
| 2026-05-01 | 14.83 | 14.91 | 14.74 | 14.81 | -0.470% | 13,385 | +18.433% |
| 2026-04-30 | 14.41 | 14.99 | 14.41 | 14.88 | +2.833% | 22,354 | +17.876% |
| 2026-04-29 | 14.70 | 14.70 | 14.40 | 14.47 | -2.164% | 26,528 | +21.216% |
| 2026-04-28 | 14.87 | 14.97 | 14.79 | 14.79 | -0.605% | 6,312 | +18.594% |
| 2026-04-27 | 14.75 | 15.05 | 14.75 | 14.88 | +1.018% | 13,055 | +17.876% |
| 2026-04-24 | 14.81 | 14.82 | 14.65 | 14.73 | -1.340% | 29,098 | +19.077% |
| 2026-04-23 | 14.59 | 14.93 | 14.59 | 14.93 | +3.322% | 12,198 | +17.482% |
| 2026-04-22 | 14.77 | 14.77 | 14.45 | 14.45 | -0.619% | 21,825 | +21.384% |
| 2026-04-21 | 15.06 | 15.06 | 14.54 | 14.54 | -2.351% | 22,977 | +20.633% |
| 2026-04-20 | 14.85 | 15.00 | 14.79 | 14.89 | -0.931% | 18,510 | +17.797% |
| 2026-04-17 | 14.93 | 15.15 | 14.78 | 15.03 | +1.967% | 14,467 | +16.700% |
| 2026-04-16 | 15.04 | 15.20 | 14.65 | 14.74 | -2.513% | 55,326 | +18.996% |
| 2026-04-15 | 15.19 | 15.27 | 14.85 | 15.12 | -0.526% | 17,138 | +16.005% |
| 2026-04-14 | 15.58 | 15.60 | 15.12 | 15.20 | -2.439% | 15,272 | +15.395% |
| 2026-04-13 | 15.48 | 15.90 | 15.30 | 15.58 | +0.646% | 21,108 | +12.580% |
| 2026-04-10 | 15.82 | 15.82 | 15.29 | 15.48 | -1.777% | 22,282 | +13.307% |
| 2026-04-09 | 15.23 | 15.79 | 15.02 | 15.76 | +3.277% | 31,545 | +11.294% |
| 2026-04-08 | 14.85 | 15.35 | 14.85 | 15.26 | +3.388% | 26,148 | +14.941% |
| 2026-04-07 | 14.89 | 14.89 | 14.63 | 14.76 | -0.068% | 25,983 | +18.835% |
| 2026-04-06 | 15.11 | 15.11 | 14.72 | 14.77 | -1.730% | 14,119 | +18.754% |
| 2026-04-02 | 14.79 | 15.03 | 14.65 | 15.03 | +1.280% | 9,792 | +16.700% |
| 2026-04-01 | 15.18 | 15.46 | 14.81 | 14.84 | -1.067% | 26,212 | +18.194% |
| 2026-03-31 | 14.90 | 15.07 | 14.59 | 15.00 | +2.319% | 19,490 | +16.933% |
| 2026-03-30 | 14.70 | 14.85 | 14.55 | 14.66 | +0.274% | 23,281 | +19.645% |
| 2026-03-27 | 14.61 | 15.08 | 14.42 | 14.62 | -0.544% | 37,598 | +19.973% |
| 2026-03-26 | 14.85 | 14.90 | 14.52 | 14.70 | -1.408% | 14,784 | +19.320% |
| 2026-03-25 | 15.03 | 15.28 | 14.87 | 14.91 | +0.404% | 20,188 | +17.639% |
| 2026-03-24 | 14.84 | 15.32 | 14.49 | 14.85 | -0.868% | 47,017 | +18.114% |
| 2026-03-23 | 14.84 | 15.40 | 14.84 | 14.98 | +2.955% | 53,118 | +17.089% |
| 2026-03-20 | 14.55 | 14.74 | 14.45 | 14.55 | -0.479% | 74,066 | +20.550% |
| 2026-03-19 | 14.05 | 14.70 | 13.82 | 14.62 | +4.057% | 22,555 | +19.973% |
| 2026-03-18 | 14.44 | 14.55 | 14.05 | 14.05 | -3.964% | 33,626 | +24.840% |
| 2026-03-17 | 14.60 | 14.78 | 14.48 | 14.63 | +0.827% | 17,649 | +19.891% |
| 2026-03-16 | 14.90 | 14.90 | 14.51 | 14.51 | -1.091% | 39,095 | +20.882% |
| 2026-03-13 | 15.28 | 15.38 | 14.49 | 14.67 | -2.460% | 26,816 | +19.564% |
| 2026-03-12 | 14.70 | 15.07 | 14.00 | 15.04 | +1.553% | 107,706 | +16.622% |
| 2026-03-11 | 14.80 | 15.02 | 14.70 | 14.81 | -0.870% | 25,386 | +18.433% |
| 2026-03-10 | 15.05 | 15.40 | 14.94 | 14.94 | -2.161% | 15,089 | +17.403% |
| 2026-03-09 | 15.28 | 15.35 | 14.94 | 15.27 | -1.293% | 30,787 | +14.866% |
| 2026-03-06 | 15.50 | 15.55 | 15.25 | 15.47 | -0.833% | 25,483 | +13.381% |
| 2026-03-05 | 15.63 | 15.88 | 15.60 | 15.60 | -1.948% | 26,505 | +12.436% |
| 2026-03-04 | 15.91 | 16.10 | 15.47 | 15.91 | +0.442% | 23,415 | +10.245% |
| 2026-03-03 | 15.60 | 15.90 | 15.49 | 15.84 | -1.920% | 18,657 | +10.732% |
| 2026-03-02 | 15.62 | 16.34 | 15.54 | 16.15 | +3.393% | 28,510 | +8.607% |
| 2026-02-27 | 16.06 | 16.47 | 15.57 | 15.62 | -2.740% | 33,979 | +12.292% |
| 2026-02-26 | 16.00 | 16.30 | 15.83 | 16.06 | +0.438% | 17,293 | +9.215% |
| 2026-02-25 | 15.63 | 16.00 | 15.62 | 15.99 | +3.161% | 29,105 | +9.694% |
| 2026-02-24 | 15.25 | 15.60 | 15.21 | 15.50 | +2.175% | 14,080 | +13.161% |
| 2026-02-23 | 15.63 | 15.63 | 15.07 | 15.17 | -2.255% | 40,228 | +15.623% |
| 2026-02-20 | 15.07 | 15.84 | 15.07 | 15.52 | +2.918% | 28,931 | +13.015% |
| 2026-02-19 | 15.14 | 15.25 | 14.79 | 15.08 | -0.396% | 24,914 | +16.313% |
| 2026-02-18 | 15.12 | 16.00 | 15.12 | 15.14 | +0.398% | 30,932 | +15.852% |
| 2026-02-17 | 15.18 | 15.49 | 14.94 | 15.08 | -0.659% | 30,631 | +16.313% |
| 2026-02-13 | 15.23 | 15.38 | 15.16 | 15.18 | +0.397% | 15,355 | +15.547% |
| 2026-02-12 | 15.50 | 15.92 | 15.12 | 15.12 | -3.201% | 22,729 | +16.005% |
| 2026-02-11 | 15.43 | 15.63 | 15.30 | 15.62 | +2.225% | 14,001 | +12.292% |
| 2026-02-10 | 15.05 | 15.40 | 14.15 | 15.28 | +2.550% | 41,908 | +14.791% |
| 2026-02-09 | 15.30 | 15.39 | 14.90 | 14.90 | -1.974% | 22,895 | +17.718% |
| 2026-02-06 | 14.10 | 15.27 | 14.10 | 15.20 | +12.177% | 107,312 | +15.395% |
| 2026-02-05 | 13.93 | 14.04 | 13.51 | 13.55 | -3.764% | 25,511 | +29.446% |
| 2026-02-04 | 14.46 | 14.53 | 14.07 | 14.08 | -2.086% | 18,904 | +24.574% |
| 2026-02-03 | 14.38 | 14.49 | 14.20 | 14.38 | +0.489% | 16,218 | +21.975% |
| 2026-02-02 | 14.26 | 14.71 | 13.08 | 14.31 | -0.209% | 29,240 | +22.572% |
| 2026-01-30 | 13.85 | 14.41 | 13.80 | 14.34 | +3.091% | 52,113 | +22.315% |
| 2026-01-29 | 13.62 | 13.95 | 13.46 | 13.91 | +2.809% | 13,833 | +26.096% |
| 2026-01-28 | 13.50 | 13.73 | 13.34 | 13.53 | +0.595% | 31,493 | +29.638% |
| 2026-01-27 | 13.73 | 13.85 | 13.41 | 13.45 | -1.103% | 29,574 | +30.409% |
| 2026-01-26 | 13.96 | 13.96 | 13.55 | 13.60 | -2.158% | 29,730 | +28.971% |
| 2026-01-23 | 14.05 | 14.05 | 13.80 | 13.90 | -1.068% | 12,357 | +26.187% |
| 2026-01-22 | 14.04 | 14.12 | 13.84 | 14.05 | +0.143% | 23,225 | +24.840% |
| 2026-01-21 | 13.51 | 14.13 | 13.51 | 14.03 | +4.780% | 24,566 | +25.018% |
| 2026-01-20 | 13.82 | 13.91 | 13.33 | 13.39 | -4.289% | 18,988 | +30.993% |
| 2026-01-16 | 14.14 | 14.14 | 13.90 | 13.99 | -0.850% | 19,509 | +25.375% |
| 2026-01-15 | 13.70 | 14.19 | 13.70 | 14.11 | +2.246% | 30,649 | +24.309% |
| 2026-01-14 | 13.71 | 13.82 | 13.50 | 13.80 | +1.025% | 17,809 | +27.101% |
| 2026-01-13 | 13.74 | 13.79 | 13.66 | 13.66 | -0.437% | 21,733 | +28.404% |
| 2026-01-12 | 13.67 | 13.95 | 13.64 | 13.72 | +0.439% | 16,132 | +27.843% |
| 2026-01-09 | 13.88 | 14.04 | 13.56 | 13.66 | -1.301% | 27,991 | +28.404% |
| 2026-01-08 | 13.12 | 13.86 | 13.12 | 13.84 | +5.247% | 33,362 | +26.734% |
| 2026-01-07 | 13.40 | 13.52 | 13.13 | 13.15 | -0.680% | 24,499 | +33.384% |
| 2026-01-06 | 13.24 | 13.60 | 13.12 | 13.24 | +0.838% | 47,245 | +32.477% |
| 2026-01-05 | 13.21 | 13.54 | 13.13 | 13.13 | -0.606% | 37,363 | +33.587% |
| 2026-01-02 | 13.06 | 13.21 | 13.06 | 13.21 | +1.929% | 32,186 | +32.778% |
| 2025-12-31 | 13.06 | 13.31 | 12.95 | 12.96 | +0.232% | 33,179 | +35.340% |
| 2025-12-30 | 12.99 | 13.14 | 12.90 | 12.93 | +0.310% | 30,608 | +35.654% |
| 2025-12-29 | 12.65 | 12.97 | 12.41 | 12.89 | +2.302% | 45,083 | +36.074% |
| 2025-12-26 | 12.60 | 12.96 | 12.60 | 12.60 | +0.559% | 18,230 | +39.206% |
| 2025-12-24 | 12.68 | 13.00 | 12.53 | 12.53 | +0.080% | 23,970 | +39.984% |
| 2025-12-23 | 12.67 | 12.87 | 12.52 | 12.52 | 0.000% | 31,981 | +40.096% |
| 2025-12-22 | 12.67 | 12.75 | 12.34 | 12.52 | -1.572% | 29,036 | +40.096% |
| 2025-12-19 | 13.23 | 13.31 | 12.58 | 12.72 | -4.217% | 65,299 | +37.893% |
| 2025-12-18 | 13.24 | 13.68 | 13.06 | 13.28 | +1.762% | 23,938 | +32.078% |
| 2025-12-17 | 13.16 | 13.58 | 12.86 | 13.05 | -0.836% | 14,421 | +34.406% |
| 2025-12-16 | 13.03 | 13.33 | 12.88 | 13.16 | +1.231% | 30,289 | +33.283% |
| 2025-12-15 | 13.00 | 13.29 | 12.88 | 13.00 | -0.307% | 42,076 | +34.923% |
| 2025-12-12 | 13.25 | 13.25 | 12.93 | 13.04 | 0.000% | 23,375 | +34.509% |
| 2025-12-11 | 12.86 | 13.24 | 12.42 | 13.04 | -0.458% | 34,267 | +34.509% |
| 2025-12-10 | 12.53 | 13.16 | 12.45 | 13.10 | +6.504% | 60,324 | +33.893% |
| 2025-12-09 | 12.59 | 12.78 | 12.30 | 12.30 | -1.836% | 28,050 | +42.602% |
| 2025-12-08 | 12.89 | 13.06 | 12.53 | 12.53 | -1.105% | 23,386 | +39.984% |
| 2025-12-05 | 12.83 | 13.05 | 12.67 | 12.67 | -1.247% | 27,560 | +38.437% |
| 2025-12-04 | 13.20 | 13.45 | 12.72 | 12.83 | -2.803% | 16,789 | +36.711% |
| 2025-12-03 | 12.93 | 13.86 | 12.83 | 13.20 | +3.206% | 18,314 | +32.879% |
| 2025-12-02 | 13.10 | 13.10 | 12.74 | 12.79 | -0.853% | 20,123 | +37.138% |
| 2025-12-01 | 13.24 | 13.24 | 12.84 | 12.90 | -3.803% | 12,388 | +35.969% |
| 2025-11-28 | 13.50 | 13.50 | 13.07 | 13.41 | -0.667% | 11,193 | +30.798% |
| 2025-11-26 | 12.89 | 13.59 | 12.82 | 13.50 | +4.489% | 23,809 | +29.926% |
| 2025-11-25 | 12.98 | 13.16 | 12.68 | 12.92 | +1.413% | 31,947 | +35.759% |
| 2025-11-24 | 12.98 | 13.06 | 12.61 | 12.74 | -1.849% | 17,115 | +37.677% |
| 2025-11-21 | 12.26 | 13.03 | 12.26 | 12.98 | +6.132% | 30,480 | +35.131% |
| 2025-11-20 | 12.75 | 13.02 | 12.22 | 12.23 | -2.859% | 20,742 | +43.418% |
| 2025-11-19 | 13.14 | 13.16 | 12.59 | 12.59 | -2.780% | 20,511 | +39.317% |
| 2025-11-18 | 13.37 | 13.46 | 12.95 | 12.95 | -1.446% | 19,690 | +35.444% |
| 2025-11-17 | 13.40 | 13.57 | 13.04 | 13.14 | -3.947% | 39,405 | +33.486% |
| 2025-11-14 | 13.45 | 13.76 | 13.42 | 13.68 | +0.959% | 17,066 | +28.216% |
| 2025-11-13 | 13.34 | 13.83 | 13.34 | 13.55 | -0.221% | 10,591 | +29.446% |
| 2025-11-12 | 13.54 | 13.65 | 13.40 | 13.58 | +0.370% | 21,469 | +29.161% |
| 2025-11-11 | 13.81 | 13.81 | 13.33 | 13.53 | -2.451% | 14,215 | +29.638% |
| 2025-11-10 | 14.03 | 14.03 | 13.76 | 13.87 | +1.985% | 12,042 | +26.460% |
| 2025-11-07 | 13.66 | 13.90 | 13.60 | 13.60 | -1.521% | 17,254 | +28.971% |
| 2025-11-06 | 13.78 | 14.00 | 13.59 | 13.81 | -0.361% | 13,642 | +27.009% |
| 2025-11-05 | 13.50 | 14.04 | 13.35 | 13.86 | +3.048% | 13,026 | +26.551% |
| 2025-11-04 | 13.34 | 13.54 | 13.34 | 13.45 | -1.030% | 13,233 | +30.409% |
| 2025-11-03 | 13.53 | 13.62 | 13.16 | 13.59 | 0.000% | 19,276 | +29.065% |
| 2025-10-31 | 13.39 | 13.70 | 13.13 | 13.59 | +0.518% | 18,034 | +29.065% |
| 2025-10-30 | 13.60 | 13.91 | 13.33 | 13.52 | -1.887% | 44,405 | +29.734% |
| 2025-10-29 | 13.89 | 14.28 | 13.74 | 13.78 | -1.077% | 20,056 | +27.286% |
| 2025-10-28 | 13.98 | 14.21 | 13.93 | 13.93 | +0.072% | 7,100 | +25.915% |
| 2025-10-27 | 14.59 | 14.59 | 13.90 | 13.92 | -4.264% | 34,732 | +26.006% |
| 2025-10-24 | 14.08 | 14.54 | 14.06 | 14.54 | +4.229% | 18,141 | +20.633% |
| 2025-10-23 | 14.10 | 14.15 | 13.81 | 13.95 | +0.649% | 47,117 | +25.735% |
| 2025-10-22 | 14.02 | 14.11 | 13.76 | 13.86 | -1.071% | 19,132 | +26.551% |
| 2025-10-21 | 13.91 | 14.20 | 13.91 | 14.01 | -0.426% | 8,318 | +25.196% |
| 2025-10-20 | 14.04 | 14.10 | 13.89 | 14.07 | +2.402% | 11,018 | +24.662% |
| 2025-10-17 | 13.92 | 14.23 | 13.74 | 13.74 | -1.505% | 23,257 | +27.656% |
| 2025-10-16 | 14.13 | 14.23 | 13.94 | 13.95 | -0.782% | 10,931 | +25.735% |
| 2025-10-15 | 14.39 | 14.40 | 13.99 | 14.06 | -0.916% | 12,013 | +24.751% |
| 2025-10-14 | 13.97 | 14.38 | 13.97 | 14.19 | -0.908% | 18,674 | +23.608% |
| 2025-10-13 | 14.12 | 14.38 | 13.74 | 14.32 | +3.319% | 23,563 | +22.486% |
| 2025-10-10 | 14.14 | 14.45 | 13.75 | 13.86 | -2.737% | 23,519 | +26.551% |
| 2025-10-09 | 14.20 | 14.28 | 14.02 | 14.25 | +0.778% | 12,435 | +23.088% |
| 2025-10-08 | 13.93 | 14.20 | 13.87 | 14.14 | +2.242% | 11,712 | +24.045% |
| 2025-10-07 | 14.36 | 14.38 | 13.76 | 13.83 | -2.743% | 19,340 | +26.826% |
| 2025-10-06 | 14.43 | 14.43 | 14.22 | 14.22 | -0.070% | 17,562 | +23.347% |
| 2025-10-03 | 14.20 | 14.51 | 14.20 | 14.23 | +0.353% | 14,360 | +23.261% |
| 2025-10-02 | 14.14 | 14.18 | 13.77 | 14.18 | +0.639% | 34,447 | +23.695% |
| 2025-10-01 | 14.36 | 14.50 | 14.07 | 14.09 | -3.691% | 26,265 | +24.485% |
| 2025-09-30 | 14.15 | 14.63 | 14.15 | 14.63 | +2.379% | 30,553 | +19.891% |
| 2025-09-29 | 14.65 | 14.85 | 14.22 | 14.29 | -2.056% | 27,679 | +22.743% |
| 2025-09-26 | 14.70 | 14.83 | 14.39 | 14.59 | +0.969% | 22,326 | +20.219% |
| 2025-09-25 | 14.51 | 14.89 | 14.39 | 14.45 | -2.497% | 14,682 | +21.384% |
| 2025-09-24 | 14.78 | 14.87 | 14.49 | 14.82 | +0.816% | 13,530 | +18.354% |
| 2025-09-23 | 15.03 | 15.22 | 14.67 | 14.70 | -1.342% | 16,985 | +19.320% |
| 2025-09-22 | 14.91 | 15.03 | 14.75 | 14.90 | -1.585% | 29,272 | +17.718% |
| 2025-09-19 | 15.14 | 15.37 | 14.83 | 15.14 | -0.721% | 112,377 | +15.852% |
| 2025-09-18 | 14.87 | 15.33 | 14.80 | 15.25 | +3.530% | 29,666 | +15.016% |
| 2025-09-17 | 15.02 | 15.47 | 14.72 | 14.73 | -2.515% | 27,238 | +19.077% |
| 2025-09-16 | 15.26 | 15.37 | 14.66 | 15.11 | -0.853% | 34,082 | +16.082% |
| 2025-09-15 | 15.16 | 15.43 | 15.10 | 15.24 | -0.262% | 54,638 | +15.092% |
| 2025-09-12 | 15.41 | 15.61 | 15.15 | 15.28 | -1.736% | 24,504 | +14.791% |
| 2025-09-11 | 15.47 | 15.66 | 15.27 | 15.55 | +1.105% | 32,219 | +12.797% |
| 2025-09-10 | 15.29 | 15.71 | 15.28 | 15.38 | +1.118% | 21,776 | +14.044% |
| 2025-09-09 | 15.85 | 15.85 | 15.20 | 15.21 | -5.528% | 36,416 | +15.319% |
| 2025-09-08 | 16.11 | 16.13 | 15.51 | 16.10 | -0.248% | 27,616 | +8.944% |
| 2025-09-05 | 16.30 | 16.54 | 15.91 | 16.14 | -0.124% | 23,533 | +8.674% |
| 2025-09-04 | 16.03 | 16.20 | 15.53 | 16.16 | +1.317% | 26,275 | +8.540% |
| 2025-09-03 | 16.17 | 16.45 | 15.92 | 15.95 | -1.665% | 91,400 | +9.969% |
| 2025-09-02 | 15.90 | 16.81 | 15.90 | 16.22 | -0.246% | 62,144 | +8.138% |
| 2025-08-29 | 16.47 | 16.57 | 15.99 | 16.26 | -0.854% | 27,306 | +7.872% |
| 2025-08-28 | 16.40 | 16.60 | 15.96 | 16.40 | -0.365% | 38,943 | +6.951% |
| 2025-08-27 | 16.23 | 16.53 | 16.03 | 16.46 | +2.109% | 44,180 | +6.561% |
| 2025-08-26 | 16.14 | 16.37 | 16.12 | 16.12 | +0.876% | 44,562 | +8.809% |
| 2025-08-25 | 16.29 | 16.34 | 15.89 | 15.98 | -1.601% | 34,560 | +9.762% |
| 2025-08-22 | 15.70 | 16.33 | 15.51 | 16.24 | +4.169% | 56,475 | +8.005% |
| 2025-08-21 | 15.70 | 15.79 | 15.42 | 15.59 | -1.204% | 42,974 | +12.508% |
| 2025-08-20 | 15.49 | 15.90 | 15.29 | 15.78 | +1.741% | 65,878 | +11.153% |
| 2025-08-19 | 15.34 | 15.82 | 15.26 | 15.51 | +1.108% | 36,340 | +13.088% |
| 2025-08-18 | 15.19 | 15.40 | 15.05 | 15.34 | +0.656% | 47,263 | +14.342% |
| 2025-08-15 | 15.32 | 15.35 | 14.95 | 15.24 | +0.066% | 59,936 | +15.092% |
| 2025-08-14 | 14.78 | 15.35 | 14.31 | 15.23 | +0.066% | 106,598 | +15.167% |
| 2025-08-13 | 15.13 | 15.37 | 14.60 | 15.22 | +0.132% | 80,370 | +15.243% |
| 2025-08-12 | 15.33 | 15.65 | 14.50 | 15.20 | +0.132% | 91,654 | +15.395% |
| 2025-08-11 | 14.78 | 15.57 | 13.94 | 15.18 | +2.153% | 116,768 | +15.547% |
| 2025-08-08 | 14.31 | 15.04 | 13.96 | 14.86 | +1.990% | 131,173 | +18.035% |
| 2025-08-07 | 14.53 | 15.28 | 14.13 | 14.57 | +0.344% | 73,137 | +20.384% |
| 2025-08-06 | 15.02 | 15.50 | 13.96 | 14.52 | -3.777% | 55,952 | +20.799% |
| 2025-08-05 | 14.80 | 15.23 | 14.31 | 15.09 | +1.616% | 61,363 | +16.236% |
| 2025-08-04 | 14.26 | 15.21 | 14.14 | 14.85 | +5.245% | 57,214 | +18.114% |
| 2025-08-01 | 14.07 | 14.56 | 13.71 | 14.11 | -3.224% | 81,578 | +24.309% |
| 2025-07-31 | 14.64 | 14.87 | 14.00 | 14.58 | -2.800% | 75,033 | +20.302% |
| 2025-07-30 | 15.92 | 16.18 | 14.86 | 15.00 | -5.482% | 40,422 | +16.933% |
| 2025-07-29 | 16.62 | 16.96 | 15.61 | 15.87 | -3.584% | 40,814 | +10.523% |
| 2025-07-28 | 16.35 | 17.40 | 16.35 | 16.46 | +4.177% | 110,417 | +6.561% |
| 2025-07-25 | 14.70 | 16.36 | 14.70 | 15.80 | +9.646% | 57,297 | +11.013% |
| 2025-07-24 | 14.59 | 14.99 | 14.41 | 14.41 | -2.172% | 24,573 | +21.721% |
| 2025-07-23 | 14.06 | 14.73 | 14.00 | 14.73 | +5.895% | 44,671 | +19.077% |
| 2025-07-22 | 13.96 | 14.22 | 13.90 | 13.91 | -0.287% | 23,025 | +26.096% |
| 2025-07-21 | 13.90 | 14.02 | 13.78 | 13.95 | +0.795% | 13,668 | +25.735% |
| 2025-07-18 | 14.33 | 14.33 | 13.73 | 13.84 | -2.535% | 24,228 | +26.734% |
| 2025-07-17 | 14.38 | 14.47 | 14.04 | 14.20 | -1.183% | 18,098 | +23.521% |
| 2025-07-16 | 14.18 | 14.68 | 14.00 | 14.37 | +2.496% | 20,612 | +22.060% |
| 2025-07-15 | 14.81 | 14.83 | 14.01 | 14.02 | -5.462% | 27,112 | +25.107% |
| 2025-07-14 | 15.02 | 15.02 | 14.82 | 14.83 | -2.370% | 12,793 | +18.274% |
| 2025-07-11 | 15.22 | 15.29 | 14.89 | 15.19 | +0.330% | 19,381 | +15.471% |
| 2025-07-10 | 15.10 | 15.47 | 15.02 | 15.14 | -0.656% | 26,982 | +15.852% |
| 2025-07-09 | 15.04 | 15.24 | 14.72 | 15.24 | +2.282% | 26,521 | +15.092% |
| 2025-07-08 | 15.00 | 15.14 | 14.80 | 14.90 | -0.600% | 22,721 | +17.718% |
| 2025-07-07 | 15.00 | 15.12 | 14.88 | 14.99 | -0.794% | 32,474 | +17.011% |
| 2025-07-03 | 14.88 | 15.17 | 14.88 | 15.11 | +2.999% | 12,038 | +16.082% |
| 2025-07-02 | 14.20 | 14.71 | 14.20 | 14.67 | +2.587% | 15,171 | +19.564% |
| 2025-07-01 | 13.84 | 14.51 | 13.84 | 14.30 | +2.143% | 22,051 | +22.657% |
| 2025-06-30 | 15.35 | 15.40 | 13.68 | 14.00 | -8.795% | 36,560 | +25.286% |
| 2025-06-27 | 14.40 | 15.45 | 14.31 | 15.35 | +3.786% | 92,507 | +14.267% |
| 2025-06-26 | 14.26 | 14.91 | 14.04 | 14.79 | +4.228% | 30,545 | +18.594% |
| 2025-06-25 | 14.40 | 14.48 | 13.99 | 14.19 | -2.070% | 17,459 | +23.608% |
| 2025-06-24 | 14.47 | 14.84 | 14.04 | 14.49 | +0.695% | 26,156 | +21.049% |
| 2025-06-23 | 14.01 | 14.47 | 13.60 | 14.39 | +2.274% | 49,492 | +21.890% |
| 2025-06-20 | 14.64 | 14.65 | 13.97 | 14.07 | -3.893% | 36,921 | +24.662% |
| 2025-06-18 | 14.24 | 14.77 | 13.99 | 14.64 | +2.521% | 28,194 | +19.809% |
| 2025-06-17 | 14.39 | 14.39 | 13.81 | 14.28 | -1.721% | 15,494 | +22.829% |
| 2025-06-16 | 13.92 | 14.53 | 13.85 | 14.53 | +3.860% | 10,827 | +20.716% |
| 2025-06-13 | 14.00 | 14.14 | 13.86 | 13.99 | -2.847% | 18,974 | +25.375% |
| 2025-06-12 | 14.31 | 14.40 | 14.00 | 14.40 | +0.418% | 16,290 | +21.806% |
| 2025-06-11 | 14.78 | 14.78 | 14.06 | 14.34 | -1.035% | 20,847 | +22.315% |
| 2025-06-10 | 14.31 | 14.49 | 14.29 | 14.49 | +2.403% | 13,046 | +21.049% |
| 2025-06-09 | 14.32 | 14.50 | 14.15 | 14.15 | -0.980% | 16,216 | +23.958% |
| 2025-06-06 | 14.21 | 14.29 | 14.00 | 14.29 | +1.061% | 10,567 | +22.743% |
| 2025-06-05 | 14.14 | 14.15 | 13.86 | 14.14 | -0.772% | 10,804 | +24.045% |
| 2025-06-04 | 14.32 | 14.32 | 14.02 | 14.25 | -0.350% | 18,615 | +23.088% |
| 2025-06-03 | 13.65 | 14.30 | 13.65 | 14.30 | +4.380% | 15,182 | +22.657% |
| 2025-06-02 | 13.33 | 14.02 | 13.33 | 13.70 | -0.653% | 17,934 | +28.029% |
| 2025-05-30 | 13.95 | 14.36 | 13.74 | 13.79 | -2.682% | 15,731 | +27.194% |
| 2025-05-29 | 13.66 | 14.18 | 13.53 | 14.17 | +5.119% | 14,491 | +23.783% |
| 2025-05-28 | 14.26 | 14.26 | 13.40 | 13.48 | 0.000% | 38,537 | +30.119% |