BVC
BitVentures Limited
stockNASDAQ
At CloseOct 30, 2026 2:19:54 PM EDT
14.68USD-2.068%(-0.31)122,451
BVC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 14.6500 | 14.9300 | 14.3000 | 14.4900 | -1.962% | 122,452 | 0.000% | |
| 2026-10-29 | 13.9400 | 14.7800 | 13.9400 | 14.7800 | +1.651% | 14,307 | -1.962% | |
| 2026-10-28 | 14.4400 | 14.6000 | 14.2500 | 14.5400 | +0.414% | 29,188 | -0.344% | |
| 2026-10-27 | 13.7400 | 14.5400 | 13.6800 | 14.4800 | +3.429% | 90,046 | +0.069% | |
| 2026-10-26 | 13.6900 | 14.1900 | 13.6900 | 14.0000 | -0.356% | 17,268 | +3.500% | |
| 2026-10-23 | 13.0000 | 14.4900 | 12.8900 | 14.0500 | +12.851% | 53,689 | +3.132% | |
| 2026-10-22 | 13.4500 | 13.8100 | 12.1100 | 12.4500 | -9.124% | 57,798 | +16.386% | |
| 2026-10-21 | 13.0900 | 14.2800 | 13.0900 | 13.7000 | -1.368% | 37,107 | +5.766% | |
| 2026-10-20 | 12.6800 | 13.9050 | 12.6500 | 13.8900 | +13.019% | 5,455 | +4.320% | |
| 2026-10-19 | 12.7400 | 13.1700 | 12.0100 | 12.2900 | -5.243% | 94,086 | +17.901% | |
| 2026-10-16 | 12.8900 | 13.1100 | 12.5100 | 12.9700 | -1.369% | 128,978 | +11.719% | |
| 2026-10-15 | 11.9400 | 13.1800 | 11.9400 | 13.1500 | +5.622% | 55,855 | +10.190% | |
| 2026-10-14 | 12.1650 | 12.6200 | 12.1650 | 12.4500 | +1.966% | 85,340 | +16.386% | |
| 2026-10-13 | 11.6500 | 12.3200 | 11.6500 | 12.2100 | +2.951% | 14,443 | +18.673% | |
| 2026-10-12 | 12.2400 | 12.2400 | 11.4400 | 11.8600 | -1.902% | 9,139 | +22.175% | |
| 2026-10-09 | 12.7600 | 13.1200 | 12.0900 | 12.0900 | -6.460% | 20,956 | +19.851% | |
| 2026-10-08 | 12.7200 | 13.0500 | 12.6700 | 12.9250 | +3.441% | 10,887 | +12.108% | |
| 2026-10-07 | 12.1000 | 12.9500 | 11.8000 | 12.4950 | +4.473% | 63,268 | +15.966% | |
| 2026-10-06 | 11.4900 | 12.2800 | 11.4900 | 11.9600 | +5.654% | 32,934 | +21.154% | |
| 2026-10-05 | 11.3400 | 12.0300 | 11.3200 | 11.3200 | -1.394% | 23,960 | +28.004% | |
| 2026-10-02 | 10.9100 | 11.6900 | 10.8900 | 11.4800 | +5.032% | 82,752 | +26.220% | |
| 2026-10-01 | 11.6600 | 11.8800 | 10.9300 | 10.9300 | -4.875% | 24,097 | +32.571% | |
| 2026-09-30 | 11.9400 | 12.2200 | 11.4500 | 11.4901 | +0.967% | 26,181 | +26.109% | |
| 2026-09-29 | 11.6000 | 12.4200 | 11.3800 | 11.3800 | -5.403% | 44,723 | +27.329% | |
| 2026-09-28 | 11.5900 | 12.6446 | 11.5100 | 12.0300 | +5.991% | 88,709 | +20.449% | |
| 2026-09-25 | 13.0000 | 13.0000 | 11.3500 | 11.3500 | -12.960% | 13,284 | +27.665% | |
| 2026-09-24 | 12.5000 | 13.5100 | 12.5000 | 13.0400 | +4.070% | 29,217 | +11.120% | |
| 2026-09-23 | 12.7200 | 13.4900 | 12.4000 | 12.5300 | -2.109% | 106,240 | +15.642% | |
| 2026-09-22 | 12.7900 | 13.4900 | 12.7400 | 12.8000 | +0.156% | 72,939 | +13.203% | |
| 2026-09-21 | 13.8800 | 14.0000 | 12.7800 | 12.7800 | -9.809% | 15,780 | +13.380% | |
| 2026-09-18 | 13.5200 | 14.7800 | 13.5200 | 14.1700 | +4.730% | 5,467 | +2.258% | |
| 2026-09-17 | 14.7100 | 14.9000 | 13.5300 | 13.5300 | -5.318% | 18,517 | +7.095% | |
| 2026-09-16 | 14.3400 | 14.5600 | 14.0300 | 14.2900 | -3.381% | 33,655 | +1.400% | |
| 2026-09-15 | 15.4700 | 15.4700 | 13.9500 | 14.7900 | -2.053% | 13,815 | -2.028% | |
| 2026-09-14 | 15.6400 | 16.1500 | 15.1000 | 15.1000 | -6.095% | 14,194 | -4.040% | |
| 2026-09-11 | 15.8600 | 16.3350 | 15.1701 | 16.0800 | +2.160% | 17,137 | -9.888% | |
| 2026-09-10 | 15.6500 | 16.7900 | 15.5000 | 15.7400 | +0.833% | 21,641 | -7.942% | |
| 2026-09-09 | 17.8900 | 17.8900 | 15.6100 | 15.6100 | -7.029% | 20,142 | -7.175% | |
| 2026-09-08 | 16.0500 | 18.0000 | 15.4900 | 16.7901 | +8.184% | 21,532 | -13.699% | |
| 2026-09-04 | 14.0300 | 16.0400 | 13.4800 | 15.5200 | +2.172% | 60,018 | -6.637% | |
| 2026-09-03 | 15.2500 | 17.0199 | 13.4800 | 15.1900 | +1.470% | 74,663 | -4.608% | |
| 2026-09-02 | 13.2900 | 17.3699 | 13.2900 | 14.9700 | +9.670% | 88,547 | -3.206% | |
| 2026-09-01 | 13.4500 | 14.0500 | 13.3000 | 13.6500 | +0.515% | 123,957 | +6.154% | |
| 2026-08-31 | 13.6800 | 13.7100 | 13.0150 | 13.5800 | +4.462% | 8,309 | +6.701% | |
| 2026-08-28 | 12.8300 | 13.4200 | 12.2700 | 13.0000 | +3.421% | 158,340 | +11.462% | |
| 2026-08-27 | 12.4000 | 12.5700 | 12.2200 | 12.5700 | +3.627% | 3,269 | +15.274% | |
| 2026-08-26 | 14.5400 | 14.5400 | 11.9900 | 12.1300 | -17.258% | 16,104 | +19.456% | |
| 2026-08-25 | 14.4000 | 15.0100 | 14.0000 | 14.6600 | +2.949% | 17,492 | -1.160% | |
| 2026-08-24 | 14.6200 | 14.9600 | 14.1100 | 14.2400 | -4.172% | 9,833 | +1.756% | |
| 2026-08-21 | 13.7200 | 16.1885 | 13.7000 | 14.8600 | +10.730% | 11,226 | -2.490% | |
| 2026-08-20 | 14.4600 | 14.4600 | 13.4200 | 13.4200 | -4.143% | 64,554 | +7.973% | |
| 2026-08-19 | 14.8200 | 15.4800 | 13.7000 | 14.0000 | -7.162% | 17,203 | +3.500% | |
| 2026-08-18 | 14.4900 | 15.4400 | 13.7500 | 15.0800 | +3.288% | 118,580 | -3.912% | |
| 2026-08-17 | 14.3750 | 15.4800 | 14.3750 | 14.6000 | -2.861% | 4,770 | -0.753% | |
| 2026-08-14 | 15.2100 | 15.3200 | 15.0300 | 15.0300 | 0.000% | 4,732 | -3.593% | |
| 2026-08-13 | 13.0800 | 15.1300 | 12.7300 | 15.0300 | +14.384% | 17,237 | -3.593% | |
| 2026-08-12 | 14.4900 | 15.0400 | 13.1400 | 13.1400 | -6.676% | 182,211 | +10.274% | |
| 2026-08-11 | 13.1600 | 14.2900 | 12.1400 | 14.0800 | +9.743% | 74,144 | +2.912% | |
| 2026-08-10 | 12.7200 | 13.5000 | 12.7150 | 12.8300 | +2.231% | 20,855 | +12.938% | |
| 2026-08-07 | 10.8200 | 12.7350 | 10.7500 | 12.5500 | +16.853% | 66,363 | +15.458% | |
| 2026-08-06 | 10.8000 | 11.3700 | 10.6100 | 10.7400 | -0.556% | 25,284 | +34.916% | |
| 2026-08-05 | 11.7000 | 12.3300 | 10.6500 | 10.8000 | -7.455% | 31,152 | +34.167% | |
| 2026-08-04 | 10.3100 | 11.6700 | 10.3100 | 11.6700 | +11.568% | 132,297 | +24.165% | |
| 2026-08-03 | 10.7800 | 11.8400 | 10.3900 | 10.4600 | -6.440% | 72,254 | +38.528% | |
| 2026-07-31 | 10.4300 | 11.3300 | 10.2500 | 11.1800 | +2.475% | 282,741 | +29.606% | |
| 2026-07-30 | 10.6900 | 11.2900 | 10.6000 | 10.9100 | +4.302% | 28,029 | +32.814% | |
| 2026-07-29 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -1.692% | 1,843 | +38.528% | |
| 2026-07-28 | 10.1500 | 10.6400 | 10.1500 | 10.6400 | -3.273% | 2,574 | +36.184% | |
| 2026-07-27 | 10.9300 | 11.6900 | 10.8000 | 11.0000 | +5.062% | 9,513 | +31.727% | |
| 2026-07-24 | 11.6000 | 11.6000 | 10.4700 | 10.4700 | -1.966% | 136,250 | +38.395% | |
| 2026-07-23 | 10.4572 | 11.0900 | 10.4572 | 10.6800 | -1.838% | 5,709 | +35.674% | |
| 2026-07-22 | 10.9350 | 10.9350 | 10.8800 | 10.8800 | +1.968% | 865 | +33.180% | |
| 2026-07-21 | 10.6800 | 12.8500 | 10.0600 | 10.6700 | -1.568% | 43,551 | +35.801% | |
| 2026-07-17 | 11.3600 | 11.3600 | 10.8400 | 10.8400 | -2.430% | 1,826 | +33.672% | |
| 2026-07-16 | 11.0000 | 11.1100 | 10.6700 | 11.1100 | -0.804% | 3,084 | +30.423% | |
| 2026-07-15 | 11.3200 | 11.3200 | 11.2000 | 11.2000 | -1.060% | 1,703 | +29.375% | |
| 2026-07-14 | 11.8800 | 13.0300 | 10.1000 | 11.3200 | -3.330% | 20,149 | +28.004% | |
| 2026-07-13 | 9.0700 | 13.3100 | 9.0700 | 11.7100 | +16.286% | 40,312 | +23.740% | |
| 2026-07-10 | 10.3000 | 12.8600 | 10.0700 | 10.0700 | +4.896% | 28,206 | +43.893% | |
| 2026-07-09 | 10.1000 | 10.3720 | 9.6000 | 9.6000 | -4.903% | 6,103 | +50.938% | |
| 2026-07-08 | 9.0100 | 11.4000 | 9.0100 | 10.0950 | +18.625% | 26,247 | +43.536% | |
| 2026-07-07 | 8.6000 | 8.6900 | 8.5100 | 8.5100 | -5.444% | 2,305 | +70.270% | |
| 2026-07-06 | 8.5100 | 9.0000 | 8.5100 | 9.0000 | +5.386% | 10,147 | +61.000% | |
| 2026-07-02 | 10.1700 | 11.3100 | 8.0600 | 8.5400 | -16.028% | 19,022 | +69.672% | |
| 2026-07-01 | 10.5000 | 10.7000 | 10.1700 | 10.1700 | -3.143% | 2,154 | +42.478% | |
| 2026-06-30 | 10.7000 | 11.4500 | 10.0800 | 10.5000 | +1.942% | 19,962 | +38.000% | |
| 2026-06-29 | 10.2000 | 10.3000 | 8.9400 | 10.3000 | +8.421% | 12,764 | +40.680% | |
| 2026-06-26 | 10.4000 | 12.3800 | 9.5000 | 9.5000 | +7.466% | 9,913 | +52.526% | |
| 2026-06-25 | 9.4900 | 9.7000 | 8.8400 | 8.8400 | -4.639% | 1,136 | +63.914% | |
| 2026-06-24 | 10.2700 | 11.7421 | 9.2700 | 9.2700 | -7.300% | 12,771 | +56.311% | |
| 2026-06-23 | 11.7800 | 14.3000 | 10.0000 | 10.0000 | -11.972% | 14,991 | +44.900% | |
| 2026-06-22 | 12.0000 | 12.0000 | 11.3100 | 11.3600 | -6.502% | 1,657 | +27.553% | |
| 2026-06-18 | 12.1300 | 13.0000 | 11.9900 | 12.1500 | -9.800% | 1,392 | +19.259% | |
| 2026-06-17 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +0.597% | 1,147 | +7.572% | |
| 2026-06-16 | 12.2500 | 13.3900 | 11.3600 | 13.3900 | +18.182% | 23,016 | +8.215% | |
| 2026-06-15 | 11.4700 | 11.8550 | 11.3300 | 11.3300 | +0.265% | 2,548 | +27.891% | |
| 2026-06-12 | 13.4800 | 14.5000 | 11.3000 | 11.3000 | -17.638% | 4,526 | +28.230% | |
| 2026-06-11 | 10.2000 | 14.2800 | 10.2000 | 13.7200 | +21.416% | 13,610 | +5.612% | |
| 2026-06-10 | 10.4843 | 11.3000 | 10.1200 | 11.3000 | -4.156% | 16,311 | +28.230% | |
| 2026-06-09 | 8.5000 | 11.9926 | 8.0800 | 11.7900 | +26.842% | 541,371 | +22.901% | |
| 2026-06-08 | 7.5300 | 11.1800 | 7.5300 | 9.2950 | -7.970% | 162,148 | +55.890% | |
| 2026-06-05 | 9.9100 | 10.5900 | 9.4900 | 10.1000 | +3.484% | 2,079 | +43.465% | |
| 2026-06-04 | 9.6000 | 10.2000 | 9.6000 | 9.7600 | +1.667% | 2,073 | +48.463% | |
| 2026-06-03 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | +0.971% | 1,413 | +50.938% | |
| 2026-06-02 | 9.7400 | 10.3400 | 9.5077 | 9.5077 | -4.541% | 4,553 | +52.403% | |
| 2026-06-01 | 9.6900 | 10.5100 | 9.4400 | 9.9600 | +2.575% | 2,389 | +45.482% | |
| 2026-05-29 | 8.6650 | 10.6000 | 8.6650 | 9.7100 | +2.318% | 3,715 | +49.228% | |
| 2026-05-28 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +5.562% | 457 | +52.687% | |
| 2026-05-27 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -5.269% | 1 | +61.179% | |
| 2026-05-26 | 9.6600 | 9.6600 | 9.4900 | 9.4900 | -7.864% | 918 | +52.687% | |
| 2026-05-22 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -3.468% | 594 | +40.680% | |
| 2026-05-20 | 10.7000 | 10.7000 | 10.6700 | 10.6700 | +8.215% | 1,103 | +35.801% | |
| 2026-05-19 | 11.2000 | 11.8400 | 9.6100 | 9.8600 | -6.452% | 19,557 | +46.957% | |
| 2026-05-18 | 10.0300 | 10.7000 | 9.9500 | 10.5400 | +4.150% | 6,139 | +37.476% | |
| 2026-05-15 | 9.2300 | 11.1500 | 9.2300 | 10.1200 | +8.817% | 9,661 | +43.182% | |
| 2026-05-13 | 9.1100 | 9.4000 | 8.5400 | 9.3000 | -2.208% | 1,121 | +55.806% | |
| 2026-05-12 | 9.4800 | 9.5100 | 9.3200 | 9.5100 | +0.635% | 1,303 | +52.366% | |
| 2026-05-11 | 9.9000 | 9.9000 | 9.3100 | 9.4500 | +2.717% | 2,424 | +53.333% | |
| 2026-05-08 | 9.9050 | 9.9050 | 9.2000 | 9.2000 | -12.514% | 2,101 | +57.500% | |
| 2026-05-07 | 10.9000 | 10.9000 | 10.5160 | 10.5160 | +2.495% | 1,009 | +37.790% | |
| 2026-05-06 | 10.1000 | 10.3600 | 9.0900 | 10.2600 | -5.655% | 1,583 | +41.228% | |
| 2026-05-05 | 10.6200 | 10.8750 | 10.3500 | 10.8750 | +5.072% | 815 | +33.241% | |
| 2026-05-04 | 9.6000 | 10.3600 | 9.6000 | 10.3500 | 0.000% | 3,990 | +40.000% | |
| 2026-05-01 | 9.5000 | 10.7900 | 9.5000 | 10.3500 | -2.358% | 2,663 | +40.000% | |
| 2026-04-30 | 10.6000 | 10.6000 | 10.5500 | 10.6000 | +1.727% | 772 | +36.698% | |
| 2026-04-29 | 10.6700 | 10.6700 | 10.2600 | 10.4200 | -1.326% | 1,078 | +39.060% | |
| 2026-04-28 | 10.0300 | 10.5600 | 10.0300 | 10.5600 | -3.911% | 717 | +37.216% | |
| 2026-04-27 | 10.0000 | 10.9898 | 10.0000 | 10.9898 | +7.322% | 2,697 | +31.850% | |
| 2026-04-24 | 9.8800 | 10.8600 | 9.8100 | 10.2400 | -3.487% | 4,559 | +41.504% | |
| 2026-04-22 | 10.6600 | 10.6600 | 10.6000 | 10.6100 | -1.026% | 713 | +36.569% | |
| 2026-04-21 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +0.281% | 1 | +35.168% | |
| 2026-04-17 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +1.135% | 642 | +35.547% | |
| 2026-04-16 | 10.8800 | 10.9700 | 10.5700 | 10.5700 | -2.130% | 2,398 | +37.086% | |
| 2026-04-15 | 10.7500 | 11.0000 | 10.0250 | 10.8000 | -3.139% | 6,123 | +34.167% | |
| 2026-04-14 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +8.358% | 802 | +29.955% | |
| 2026-04-13 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -2.186% | 2,000 | +40.816% | |
| 2026-04-10 | 10.6400 | 10.6400 | 10.5200 | 10.5200 | +0.190% | 723 | +37.738% | |
| 2026-04-08 | 10.5300 | 10.5300 | 10.5000 | 10.5000 | -0.004% | 725 | +38.000% | |
| 2026-04-07 | 9.2000 | 10.6000 | 9.2000 | 10.5004 | -3.488% | 5,746 | +37.995% | |
| 2026-04-06 | 11.0699 | 11.0700 | 10.8799 | 10.8799 | +11.019% | 1,087 | +33.181% | |
| 2026-04-02 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -5.405% | 272 | +47.857% | |
| 2026-04-01 | 10.6000 | 10.6700 | 10.3400 | 10.3600 | -2.401% | 2,274 | +39.865% | |
| 2026-03-31 | 11.0600 | 11.0800 | 10.4000 | 10.6149 | -2.411% | 4,788 | +36.506% | |
| 2026-03-30 | 10.0700 | 11.6200 | 9.4600 | 10.8771 | +11.789% | 13,482 | +33.216% | |
| 2026-03-27 | 8.9000 | 10.3600 | 8.9000 | 9.7300 | +12.097% | 10,016 | +48.921% | |
| 2026-03-26 | 8.8300 | 8.8300 | 8.6700 | 8.6800 | -1.699% | 1,349 | +66.935% | |
| 2026-03-25 | 7.9800 | 8.9250 | 7.9800 | 8.8300 | +10.375% | 7,137 | +64.100% | |
| 2026-03-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 295 | +81.125% | |
| 2026-03-23 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.994% | 710 | +78.889% | |
| 2026-03-20 | 8.1000 | 8.3900 | 8.1000 | 8.3500 | +4.115% | 1,212 | +73.533% | |
| 2026-03-19 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -2.967% | 299 | +80.673% | |
| 2026-03-18 | 8.4600 | 8.5000 | 8.2652 | 8.2652 | -0.893% | 912 | +75.313% | |
| 2026-03-17 | 8.5699 | 8.5699 | 7.9000 | 8.3397 | -1.886% | 2,208 | +73.747% | |
| 2026-03-16 | 8.1100 | 8.5000 | 8.1100 | 8.5000 | +7.730% | 1,935 | +70.471% | |
| 2026-03-12 | 7.8901 | 7.8901 | 7.8901 | 7.8901 | -5.508% | 297 | +83.648% | |
| 2026-03-11 | 8.1200 | 8.3500 | 8.1200 | 8.3500 | +2.454% | 847 | +73.533% | |
| 2026-03-10 | 7.9000 | 8.2200 | 7.9000 | 8.1500 | +3.559% | 3,630 | +77.791% | |
| 2026-03-09 | 7.8700 | 7.8700 | 7.6450 | 7.8699 | +4.785% | 1,934 | +84.119% | |
| 2026-03-06 | 7.5105 | 7.5105 | 7.5105 | 7.5105 | -9.074% | 800 | +92.930% | |
| 2026-03-05 | 7.0000 | 8.2700 | 7.0000 | 8.2600 | +18.000% | 9,944 | +75.424% | |
| 2026-03-04 | 6.7000 | 7.1000 | 6.5900 | 7.0000 | +4.478% | 3,227 | +107.000% | |
| 2026-03-03 | 6.9236 | 6.9500 | 6.7000 | 6.7000 | 0.000% | 1,258 | +116.269% | |
| 2026-03-02 | 6.6800 | 6.7000 | 6.5800 | 6.7000 | -4.687% | 715 | +116.269% | |
| 2026-02-27 | 6.4000 | 7.0295 | 6.2000 | 7.0295 | +2.620% | 5,018 | +106.131% | |
| 2026-02-25 | 6.4400 | 6.8500 | 6.4400 | 6.8500 | -1.012% | 1,283 | +111.533% | |
| 2026-02-24 | 6.7000 | 7.1700 | 6.7000 | 6.9200 | -3.890% | 1,978 | +109.393% | |
| 2026-02-23 | 7.2000 | 7.2001 | 7.2000 | 7.2001 | -4.254% | 3,071 | +101.247% | |
| 2026-02-20 | 7.5100 | 7.5200 | 7.5100 | 7.5200 | +6.063% | 993 | +92.686% | |
| 2026-02-19 | 7.0900 | 7.0901 | 7.0900 | 7.0901 | -6.216% | 511 | +104.369% | |
| 2026-02-18 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +3.562% | 353 | +91.667% | |
| 2026-02-17 | 7.7600 | 7.7600 | 7.3000 | 7.3000 | 0.000% | 2,684 | +98.493% | |
| 2026-02-13 | 7.2401 | 7.3400 | 7.2401 | 7.3000 | -5.806% | 1,793 | +98.493% | |
| 2026-02-12 | 7.3000 | 7.7500 | 7.3000 | 7.7500 | -2.882% | 2,476 | +86.968% | |
| 2026-02-10 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -1.239% | 816 | +81.579% | |
| 2026-02-09 | 8.0800 | 8.1900 | 8.0800 | 8.0801 | -4.037% | 4,610 | +79.329% | |
| 2026-02-06 | 8.6900 | 8.6900 | 8.4200 | 8.4200 | -0.237% | 1,111 | +72.090% | |
| 2026-02-05 | 8.9000 | 8.9000 | 8.4400 | 8.4400 | -4.955% | 2,255 | +71.682% | |
| 2026-02-04 | 8.9500 | 8.9500 | 8.2801 | 8.8800 | -0.560% | 2,149 | +63.176% | |
| 2026-02-03 | 8.6900 | 9.0500 | 8.6900 | 8.9300 | -0.335% | 5,798 | +62.262% | |
| 2026-02-02 | 8.7800 | 9.0300 | 8.7100 | 8.9600 | +2.050% | 5,052 | +61.719% | |
| 2026-01-30 | 8.1100 | 9.0000 | 8.1100 | 8.7800 | -7.579% | 3,934 | +65.034% | |
| 2026-01-29 | 8.3900 | 9.5000 | 8.3900 | 9.5000 | +3.599% | 2,346 | +52.526% | |
| 2026-01-28 | 8.3400 | 9.1700 | 8.3400 | 9.1700 | +2.002% | 3,380 | +58.015% | |
| 2026-01-27 | 9.0200 | 9.2200 | 8.6900 | 8.9900 | +2.043% | 5,037 | +61.179% | |
| 2026-01-26 | 8.6800 | 9.4700 | 8.6800 | 8.8100 | -2.111% | 7,664 | +64.472% | |
| 2026-01-23 | 9.6880 | 9.6880 | 9.0000 | 9.0000 | -5.163% | 9,637 | +61.000% | |
| 2026-01-22 | 9.8050 | 9.8500 | 9.4900 | 9.4900 | -5.760% | 3,789 | +52.687% | |
| 2026-01-21 | 9.8500 | 10.2630 | 9.8400 | 10.0700 | -2.043% | 6,111 | +43.893% | |
| 2026-01-20 | 10.0000 | 10.3500 | 9.6509 | 10.2800 | -0.291% | 4,644 | +40.953% | |
| 2026-01-16 | 10.0010 | 10.9600 | 10.0010 | 10.3100 | -3.238% | 7,227 | +40.543% | |
| 2026-01-15 | 10.5300 | 10.7800 | 10.3000 | 10.6550 | +1.670% | 6,260 | +35.992% | |
| 2026-01-14 | 10.6100 | 10.7800 | 9.7800 | 10.4800 | -6.762% | 14,774 | +38.263% | |
| 2026-01-13 | 10.8000 | 11.5800 | 10.7600 | 11.2400 | +2.088% | 23,832 | +28.915% | |
| 2026-01-12 | 10.4600 | 11.4500 | 10.4100 | 11.0101 | +0.641% | 44,348 | +31.606% | |
| 2026-01-09 | 10.6000 | 10.9700 | 10.3750 | 10.9400 | +0.091% | 13,654 | +32.450% | |
| 2026-01-08 | 10.2000 | 10.9600 | 10.1200 | 10.9300 | +5.400% | 11,739 | +32.571% | |
| 2026-01-07 | 10.9900 | 11.1000 | 10.0000 | 10.3700 | -10.372% | 15,468 | +39.730% | |
| 2026-01-06 | 12.3900 | 13.0000 | 11.0000 | 11.5700 | -21.559% | 70,013 | +25.238% | |
| 2026-01-05 | 13.8999 | 15.0031 | 11.1701 | 14.7499 | +5.356% | 158,573 | -1.762% | 1-for-10 split |
| 2026-01-02 | 12.1000 | 14.0000 | 10.5000 | 14.0000 | +22.807% | 1,756,637 | +3.500% | |
| 2025-12-31 | 11.7000 | 11.9000 | 9.9170 | 11.4000 | -4.202% | 2,229 | +27.105% | |
| 2025-12-30 | 11.1000 | 12.4000 | 11.0000 | 11.9000 | +12.264% | 6,969 | +21.765% | |
| 2025-12-29 | 10.5000 | 11.4500 | 10.0000 | 10.6000 | -11.667% | 8,191 | +36.698% | |
| 2025-12-26 | 12.5000 | 12.7000 | 10.9500 | 12.0000 | 0.000% | 15,269 | +20.750% | |
| 2025-12-24 | 12.5000 | 13.8000 | 10.9000 | 12.0000 | -94.000% | 40,793 | +20.750% | |
| 2006-04-28 | 199.7000 | 202.9000 | 199.7000 | 200.0000 | +0.402% | 2,310 | -92.755% | |
| 2006-04-27 | 193.5000 | 201.8000 | 193.5000 | 199.2000 | +3.373% | 5,310 | -92.726% | |
| 2006-04-26 | 189.0000 | 193.5000 | 189.0000 | 192.7000 | +1.208% | 6,730 | -92.481% | |
| 2006-04-25 | 186.0000 | 196.9000 | 186.0000 | 190.4000 | +3.366% | 4,260 | -92.390% | |
| 2006-04-24 | 183.3000 | 185.0000 | 183.3000 | 184.2000 | -0.054% | 700 | -92.134% | |
| 2006-04-21 | 184.0000 | 185.0000 | 182.5000 | 184.3000 | -0.324% | 860 | -92.138% | |
| 2006-04-20 | 184.6000 | 185.1000 | 184.6000 | 184.9000 | +0.708% | 890 | -92.163% | |
| 2006-04-19 | 183.5000 | 184.4000 | 183.5000 | 183.6000 | 0.000% | 200 | -92.108% | |
| 2006-04-18 | 184.4000 | 186.2000 | 183.5000 | 183.6000 | -1.290% | 450 | -92.108% | |
| 2006-04-17 | 186.3000 | 187.6000 | 186.0000 | 186.0000 | -1.169% | 1,890 | -92.210% | |
| 2006-04-13 | 185.5000 | 188.2000 | 185.5000 | 188.2000 | +2.283% | 1,160 | -92.301% | |
| 2006-04-12 | 183.0000 | 184.0000 | 183.0000 | 184.0000 | +1.099% | 1,560 | -92.125% | |
| 2006-04-11 | 182.5000 | 183.3900 | 182.0000 | 182.0000 | -0.601% | 140 | -92.038% | |
| 2006-04-10 | 182.0000 | 183.6000 | 182.0000 | 183.1000 | +0.274% | 150 | -92.086% | |
| 2006-04-07 | 179.0000 | 182.6000 | 179.0000 | 182.6000 | +2.584% | 1,620 | -92.065% | |
| 2006-04-06 | 177.3000 | 179.8000 | 176.7450 | 178.0000 | 0.000% | 170 | -91.860% | |
| 2006-04-05 | 175.5000 | 178.0000 | 175.2000 | 178.0000 | +0.793% | 900 | -91.860% | |
| 2006-04-04 | 177.5000 | 177.5000 | 174.0000 | 176.6000 | -1.009% | 3,650 | -91.795% | |
| 2006-04-03 | 175.5000 | 178.4000 | 174.5000 | 178.4000 | +2.235% | 1,290 | -91.878% | |
| 2006-03-31 | 172.0000 | 174.5000 | 172.0000 | 174.5000 | +1.218% | 370 | -91.696% | |
| 2006-03-30 | 175.2000 | 175.2000 | 172.4000 | 172.4000 | -1.598% | 390 | -91.595% | |
| 2006-03-29 | 174.0000 | 175.2000 | 173.2000 | 175.2000 | +1.330% | 860 | -91.729% | |
| 2006-03-28 | 167.4000 | 172.9000 | 167.4000 | 172.9000 | +3.286% | 2,330 | -91.619% | |
| 2006-03-27 | 173.0000 | 173.6000 | 166.2000 | 167.4000 | -3.682% | 2,160 | -91.344% | |
| 2006-03-24 | 173.4000 | 175.1000 | 173.4000 | 173.8000 | -0.115% | 180 | -91.663% | |
| 2006-03-23 | 173.1000 | 174.3000 | 173.1000 | 174.0000 | 0.000% | 370 | -91.672% | |
| 2006-03-22 | 174.5000 | 175.4000 | 173.3000 | 174.0000 | +0.578% | 530 | -91.672% | |
| 2006-03-21 | 177.0000 | 177.4000 | 173.0000 | 173.0000 | -1.705% | 3,500 | -91.624% | |
| 2006-03-20 | 174.4000 | 176.5000 | 173.4000 | 176.0000 | +0.917% | 2,600 | -91.767% | |
| 2006-03-17 | 173.0000 | 174.7000 | 173.0000 | 174.4000 | +0.635% | 5,250 | -91.692% | |
| 2006-03-16 | 172.0000 | 174.0000 | 172.0000 | 173.3000 | +1.050% | 900 | -91.639% | |
| 2006-03-15 | 170.5000 | 171.5000 | 170.5000 | 171.5000 | +0.410% | 360 | -91.551% | |
| 2006-03-14 | 170.0000 | 171.2000 | 170.0000 | 170.8000 | +0.294% | 290 | -91.516% | |
| 2006-03-13 | 170.5000 | 171.1000 | 169.7000 | 170.3000 | -0.584% | 510 | -91.491% | |
| 2006-03-10 | 170.6000 | 171.4000 | 170.1000 | 171.3000 | +0.528% | 250 | -91.541% | |
| 2006-03-09 | 170.0000 | 170.5000 | 169.3000 | 170.4000 | +0.235% | 510 | -91.496% | |
| 2006-03-08 | 169.2000 | 170.0000 | 169.2000 | 170.0000 | +0.592% | 240 | -91.476% | |
| 2006-03-07 | 169.9990 | 169.9990 | 168.9000 | 169.0000 | -0.588% | 310 | -91.426% | |
| 2006-03-06 | 172.2000 | 172.5000 | 170.0000 | 170.0000 | -0.410% | 880 | -91.476% | |
| 2006-03-03 | 168.0000 | 171.0000 | 168.0000 | 170.7000 | +1.186% | 460 | -91.511% | |
| 2006-03-02 | 169.0000 | 169.3000 | 168.6000 | 168.7000 | -0.472% | 1,140 | -91.411% | |
| 2006-03-01 | 170.2000 | 170.7000 | 169.4000 | 169.5000 | -0.993% | 250 | -91.451% | |
| 2006-02-28 | 171.0000 | 171.6000 | 170.6000 | 171.2000 | -0.117% | 170 | -91.536% | |
| 2006-02-27 | 172.1000 | 172.4000 | 171.4000 | 171.4000 | -0.465% | 270 | -91.546% | |
| 2006-02-24 | 172.2000 | 172.2000 | 172.2000 | 172.2000 | -0.058% | 20 | -91.585% | |
| 2006-02-23 | 171.8000 | 172.3000 | 171.6000 | 172.3000 | -0.058% | 100 | -91.590% | |
| 2006-02-22 | 172.3000 | 172.4000 | 172.3000 | 172.4000 | 0.000% | 50 | -91.595% | |
| 2006-02-21 | 171.0000 | 173.0000 | 170.7000 | 172.4000 | +0.819% | 1,130 | -91.595% | |
| 2006-02-17 | 170.0000 | 171.0000 | 170.0000 | 171.0000 | 0.000% | 700 | -91.526% | |
| 2006-02-16 | 171.0000 | 171.5000 | 171.0000 | 171.0000 | -0.117% | 120 | -91.526% | |
| 2006-02-15 | 172.0000 | 172.3000 | 171.2000 | 171.2000 | -0.840% | 150 | -91.536% | |
| 2006-02-14 | 172.6500 | 172.6500 | 172.6500 | 172.6500 | +0.261% | 10 | -91.607% | |
| 2006-02-13 | 171.3000 | 172.2000 | 171.2900 | 172.2000 | +0.584% | 240 | -91.585% | |
| 2006-02-10 | 169.5000 | 171.2000 | 169.5000 | 171.2000 | +0.884% | 1,300 | -91.536% | |
| 2006-02-09 | 170.6000 | 170.7000 | 169.0000 | 169.7000 | -0.615% | 570 | -91.461% | |
| 2006-02-08 | 170.2000 | 170.8000 | 170.2000 | 170.7500 | +0.323% | 240 | -91.514% | |
| 2006-02-07 | 170.5000 | 170.6000 | 170.2000 | 170.2000 | -1.333% | 520 | -91.486% | |
| 2006-02-06 | 173.5000 | 173.6000 | 172.2200 | 172.5000 | -1.089% | 410 | -91.600% | |
| 2006-02-03 | 174.0000 | 175.0000 | 174.0000 | 174.4000 | -0.057% | 70 | -91.692% | |
| 2006-02-02 | 176.0000 | 176.5000 | 174.5000 | 174.5000 | -0.852% | 480 | -91.696% | |
| 2006-02-01 | 176.0000 | 176.3000 | 175.7000 | 176.0000 | 0.000% | 880 | -91.767% | |
| 2006-01-31 | 176.4000 | 176.8000 | 175.9100 | 176.0000 | -0.283% | 380 | -91.767% | |
| 2006-01-30 | 176.5000 | 176.8000 | 176.4000 | 176.5000 | 0.000% | 730 | -91.790% | |
| 2006-01-27 | 175.8000 | 177.0000 | 175.8000 | 176.5000 | -0.282% | 1,770 | -91.790% | |
| 2006-01-26 | 176.0000 | 177.0000 | 176.0000 | 177.0000 | +0.113% | 1,030 | -91.814% | |
| 2006-01-25 | 176.0000 | 176.8000 | 175.5000 | 176.8000 | -0.057% | 610 | -91.804% | |
| 2006-01-24 | 176.0000 | 177.0000 | 176.0000 | 176.9000 | -0.113% | 6,950 | -91.809% | |
| 2006-01-23 | 176.4000 | 177.8000 | 175.8000 | 177.1000 | +0.170% | 2,130 | -91.818% | |
| 2006-01-20 | 177.4000 | 177.4000 | 176.8000 | 176.8000 | -0.282% | 1,030 | -91.804% | |
| 2006-01-19 | 177.5000 | 177.5000 | 177.1000 | 177.3000 | +0.226% | 1,260 | -91.827% | |
| 2006-01-18 | 177.5000 | 177.5000 | 176.6000 | 176.9000 | -0.056% | 520 | -91.809% | |
| 2006-01-17 | 176.4000 | 177.6000 | 175.7000 | 177.0000 | +0.170% | 830 | -91.814% | |
| 2006-01-13 | 177.8000 | 177.8000 | 176.4000 | 176.7000 | -0.675% | 500 | -91.800% | |
| 2006-01-12 | 178.0000 | 178.9000 | 177.2000 | 177.9000 | +0.225% | 1,220 | -91.855% | |
| 2006-01-11 | 176.7000 | 177.5000 | 175.1000 | 177.5000 | +0.113% | 1,410 | -91.837% | |
| 2006-01-10 | 178.0000 | 179.5000 | 177.0000 | 177.3000 | -0.728% | 1,370 | -91.827% | |
| 2006-01-09 | 177.1000 | 180.1000 | 177.1000 | 178.6000 | +0.112% | 3,340 | -91.887% | |
| 2006-01-06 | 178.9000 | 179.3000 | 178.4000 | 178.4000 | +0.168% | 1,140 | -91.878% | |
| 2006-01-05 | 177.8000 | 178.3000 | 177.8000 | 178.1000 | -0.168% | 740 | -91.864% | |
| 2006-01-04 | 177.9000 | 178.4000 | 177.2000 | 178.4000 | +0.056% | 1,370 | -91.878% | |
| 2006-01-03 | 177.9990 | 179.4000 | 177.0000 | 178.3010 | +0.169% | 3,950 | -91.873% | |
| 2005-12-30 | 177.6000 | 178.1000 | 177.5000 | 178.0000 | +0.451% | 1,810 | -91.860% | |
| 2005-12-29 | 177.5000 | 177.9000 | 177.1000 | 177.2000 | -0.449% | 440 | -91.823% | |
| 2005-12-28 | 178.5000 | 178.9000 | 176.7000 | 178.0000 | +0.056% | 3,060 | -91.860% | |
| 2005-12-27 | 177.5000 | 177.9000 | 177.4010 | 177.9000 | -0.056% | 570 | -91.855% | |
| 2005-12-23 | 176.0000 | 178.6000 | 176.0000 | 178.0000 | +0.338% | 1,540 | -91.860% | |
| 2005-12-22 | 177.8000 | 178.0000 | 177.2000 | 177.4000 | -0.225% | 390 | -91.832% | |
| 2005-12-21 | 176.8000 | 177.8000 | 175.9000 | 177.8000 | +0.282% | 760 | -91.850% | |
| 2005-12-20 | 178.2000 | 178.3000 | 177.2000 | 177.3000 | -0.393% | 980 | -91.827% | |
| 2005-12-19 | 176.9000 | 178.1000 | 176.0000 | 178.0000 | +0.451% | 1,150 | -91.860% | |
| 2005-12-16 | 178.6000 | 178.7000 | 176.5000 | 177.2000 | -0.337% | 1,290 | -91.823% | |
| 2005-12-15 | 176.8000 | 177.9000 | 176.5000 | 177.8000 | +0.566% | 1,780 | -91.850% | |
| 2005-12-14 | 176.8000 | 177.2000 | 175.5000 | 176.8000 | -0.562% | 1,540 | -91.804% | |
| 2005-12-13 | 178.5000 | 178.6000 | 177.8000 | 177.8000 | -0.781% | 1,370 | -91.850% | |
| 2005-12-12 | 180.0000 | 180.0000 | 177.3000 | 179.2000 | -0.444% | 1,110 | -91.914% | |
| 2005-12-09 | 180.5000 | 180.5000 | 180.0000 | 180.0000 | +0.503% | 1,420 | -91.950% | |
| 2005-12-08 | 178.5000 | 180.1000 | 177.3000 | 179.1000 | +0.056% | 4,010 | -91.910% | |
| 2005-12-07 | 178.5000 | 179.0000 | 175.5000 | 179.0000 | +0.562% | 1,670 | -91.905% | |
| 2005-12-06 | 175.4000 | 178.1000 | 174.2000 | 178.0000 | +0.793% | 1,850 | -91.860% | |
| 2005-12-05 | 170.0000 | 176.6000 | 170.0000 | 176.6000 | +4.005% | 2,920 | -91.795% | |
| 2005-12-02 | 168.6000 | 169.8000 | 168.1000 | 169.8000 | +0.712% | 1,890 | -91.466% | |
| 2005-12-01 | 167.8000 | 168.7000 | 167.3000 | 168.6000 | +0.537% | 740 | -91.406% | |
| 2005-11-30 | 168.8000 | 169.0000 | 166.7000 | 167.7000 | -0.652% | 1,090 | -91.360% | |
| 2005-11-29 | 166.8000 | 168.8000 | 166.2000 | 168.8000 | +1.199% | 1,960 | -91.416% | |
| 2005-11-28 | 166.0000 | 167.5000 | 165.6000 | 166.8000 | +0.421% | 1,580 | -91.313% | |
| 2005-11-25 | 165.0000 | 166.5000 | 164.9000 | 166.1000 | +1.096% | 1,120 | -91.276% | |
| 2005-11-23 | 163.0000 | 165.4000 | 162.5000 | 164.3000 | +0.736% | 4,500 | -91.181% | |
| 2005-11-22 | 163.5000 | 163.9000 | 162.8000 | 163.1000 | +0.184% | 4,450 | -91.116% | |
| 2005-11-21 | 162.6000 | 164.0000 | 160.5000 | 162.8000 | -0.184% | 3,990 | -91.100% | |
| 2005-11-18 | 163.0010 | 163.8990 | 161.7000 | 163.1000 | -0.488% | 5,760 | -91.116% | |
| 2005-11-17 | 163.5000 | 164.0000 | 162.3010 | 163.9000 | +0.122% | 3,780 | -91.159% | |
| 2005-11-16 | 163.6000 | 164.4000 | 163.2000 | 163.7000 | -0.244% | 2,470 | -91.148% | |
| 2005-11-15 | 164.6000 | 164.6000 | 163.0000 | 164.1000 | -0.304% | 12,510 | -91.170% | |
| 2005-11-14 | 165.5000 | 165.5000 | 164.1000 | 164.6000 | -0.182% | 8,020 | -91.197% | |
| 2005-11-11 | 163.5000 | 165.0000 | 162.6000 | 164.9000 | +0.795% | 7,280 | -91.213% | |
| 2005-11-10 | 162.5000 | 163.6000 | 162.5000 | 163.6000 | -0.244% | 7,530 | -91.143% | |
| 2005-11-09 | 163.7000 | 164.5000 | 163.7000 | 164.0000 | +0.244% | 9,160 | -91.165% | |
| 2005-11-08 | 163.3000 | 163.8000 | 163.1000 | 163.6000 | 0.000% | 680 | -91.143% | |
| 2005-11-07 | 162.9000 | 163.9000 | 162.9000 | 163.6000 | +0.122% | 15,790 | -91.143% | |
| 2005-11-04 | 163.5000 | 163.8000 | 163.1000 | 163.4000 | +0.061% | 2,420 | -91.132% | |
| 2005-11-03 | 164.0000 | 164.2000 | 163.0000 | 163.3000 | -0.244% | 4,400 | -91.127% | |
| 2005-11-02 | 163.7000 | 163.9000 | 163.4000 | 163.7000 | +0.122% | 1,820 | -91.148% | |
| 2005-11-01 | 163.8000 | 164.4000 | 163.1000 | 163.5000 | -0.487% | 4,050 | -91.138% | |
| 2005-10-31 | 159.4000 | 164.5000 | 159.4000 | 164.3000 | +3.725% | 3,220 | -91.181% | |
| 2005-10-28 | 156.6000 | 158.5000 | 156.4000 | 158.4000 | +1.473% | 2,370 | -90.852% | |
| 2005-10-27 | 153.4000 | 156.1000 | 153.4000 | 156.1000 | +2.026% | 14,960 | -90.717% | |
| 2005-10-26 | 153.2000 | 153.4000 | 153.0000 | 153.0000 | -0.065% | 630 | -90.529% | |
| 2005-10-25 | 153.0000 | 153.1000 | 153.0000 | 153.1000 | -0.065% | 20 | -90.536% | |
| 2005-10-24 | 153.2000 | 153.2000 | 153.1000 | 153.2000 | 0.000% | 290 | -90.542% | |
| 2005-10-21 | 153.0000 | 153.2000 | 153.0000 | 153.2000 | -0.065% | 70 | -90.542% | |
| 2005-10-20 | 153.3010 | 153.3010 | 152.9000 | 153.3000 | -0.065% | 110 | -90.548% | |
| 2005-10-18 | 153.5000 | 153.5000 | 153.4000 | 153.4000 | -0.260% | 340 | -90.554% | |
| 2005-10-17 | 153.7100 | 153.9000 | 153.7000 | 153.8000 | -0.324% | 70 | -90.579% | |
| 2005-10-13 | 155.0000 | 155.0000 | 154.0000 | 154.3000 | -0.323% | 190 | -90.609% | |
| 2005-10-12 | 154.7000 | 154.8000 | 154.0010 | 154.8000 | +0.324% | 90 | -90.640% | |
| 2005-10-11 | 155.9000 | 155.9000 | 154.3000 | 154.3000 | -0.516% | 340 | -90.609% | |
| 2005-10-10 | 155.5000 | 155.5000 | 155.0000 | 155.1000 | -0.321% | 200 | -90.658% | |
| 2005-10-07 | 155.8000 | 156.1000 | 155.5000 | 155.6000 | -0.512% | 420 | -90.688% | |
| 2005-10-06 | 155.0000 | 156.4000 | 154.0010 | 156.4000 | +0.256% | 250 | -90.735% | |
| 2005-10-05 | 155.5000 | 156.5000 | 155.5000 | 156.0000 | 0.000% | 440 | -90.712% | |
| 2005-10-04 | 155.8000 | 156.5000 | 155.8000 | 156.0000 | +0.775% | 290 | -90.712% | |
| 2005-10-03 | 153.0000 | 154.8000 | 152.6000 | 154.8000 | +1.044% | 770 | -90.640% | |
| 2005-09-30 | 152.3000 | 153.5000 | 152.3000 | 153.2000 | -0.065% | 3,190 | -90.542% | |
| 2005-09-29 | 153.4000 | 153.5000 | 153.2000 | 153.3000 | -0.065% | 850 | -90.548% | |
| 2005-09-28 | 153.0000 | 153.6000 | 152.6000 | 153.4000 | -0.065% | 270 | -90.554% | |
| 2005-09-27 | 153.6000 | 154.5000 | 153.5000 | 153.5000 | 0.000% | 1,050 | -90.560% | |
| 2005-09-26 | 153.7000 | 153.8000 | 153.4000 | 153.5000 | -0.130% | 1,360 | -90.560% | |
| 2005-09-23 | 153.6000 | 153.7000 | 153.5000 | 153.7000 | +0.065% | 4,530 | -90.573% | |
| 2005-09-22 | 153.5000 | 154.0000 | 152.5000 | 153.6000 | -0.260% | 590 | -90.566% | |
| 2005-09-21 | 154.1000 | 154.2000 | 153.8000 | 154.0000 | +0.065% | 640 | -90.591% | |
| 2005-09-20 | 153.8000 | 154.8000 | 153.8000 | 153.9000 | +0.065% | 740 | -90.585% | |
| 2005-09-19 | 154.0000 | 154.2000 | 153.7400 | 153.8000 | -0.774% | 160 | -90.579% | |
| 2005-09-16 | 155.8000 | 155.9000 | 154.7000 | 155.0000 | +0.129% | 1,480 | -90.652% | |
| 2005-09-15 | 154.6000 | 155.3000 | 154.6000 | 154.8000 | +0.129% | 80 | -90.640% | |
| 2005-09-14 | 155.0000 | 155.5000 | 154.5000 | 154.6000 | +0.065% | 1,930 | -90.627% | |
| 2005-09-13 | 155.5000 | 155.7000 | 154.5000 | 154.5000 | 0.000% | 1,320 | -90.621% | |
| 2005-09-12 | 153.5000 | 154.7000 | 153.5000 | 154.5000 | +0.390% | 780 | -90.621% | |
| 2005-09-09 | 153.7000 | 154.2000 | 152.5000 | 153.9000 | -0.259% | 1,820 | -90.585% | |
| 2005-09-08 | 154.6000 | 154.6000 | 154.3000 | 154.3000 | -0.194% | 70 | -90.609% | |
| 2005-09-07 | 155.0000 | 155.0000 | 153.0000 | 154.6000 | -0.897% | 740 | -90.627% | |
| 2005-09-06 | 155.4000 | 156.5000 | 154.4000 | 156.0000 | -0.383% | 380 | -90.712% | |
| 2005-09-02 | 156.7000 | 156.7000 | 155.0000 | 156.6000 | 0.000% | 480 | -90.747% | |
| 2005-09-01 | 156.2000 | 156.6000 | 156.1000 | 156.6000 | 0.000% | 520 | -90.747% | |
| 2005-08-31 | 157.0000 | 157.0000 | 155.5000 | 156.6000 | -0.635% | 80 | -90.747% | |
| 2005-08-30 | 157.8000 | 157.9000 | 157.3000 | 157.6000 | 0.000% | 240 | -90.806% |