BCH
Banco de Chile
stockNYSEADR
At CloseOct 30, 2026 2:22:22 PM EDT
36.87USD-3.658%(-1.40)586,663
Pre-marketOct 30, 2026 10:29:36 AM EDT
37.22USD-2.731%(-1.05)
BCH Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-30 | 37.33 | 37.50 | 36.47 | 36.55 | -4.494% | 586,663 | 0.000% |
| 2026-10-29 | 38.56 | 38.76 | 37.60 | 38.27 | -0.855% | 367,387 | -4.494% |
| 2026-10-28 | 39.33 | 39.45 | 38.48 | 38.60 | -0.822% | 377,396 | -5.311% |
| 2026-10-27 | 38.87 | 39.33 | 38.55 | 38.92 | +0.491% | 460,350 | -6.089% |
| 2026-10-26 | 37.97 | 38.74 | 37.31 | 38.73 | +1.044% | 455,682 | -5.629% |
| 2026-10-23 | 38.33 | 38.57 | 37.97 | 38.33 | -0.519% | 346,850 | -4.644% |
| 2026-10-22 | 39.36 | 39.51 | 38.39 | 38.53 | -2.800% | 240,851 | -5.139% |
| 2026-10-21 | 39.70 | 39.70 | 39.15 | 39.64 | -0.151% | 430,363 | -7.795% |
| 2026-10-20 | 39.04 | 39.87 | 39.03 | 39.70 | +1.873% | 152,557 | -7.935% |
| 2026-10-19 | 38.51 | 39.34 | 38.51 | 38.97 | +0.154% | 234,128 | -6.210% |
| 2026-10-16 | 39.03 | 39.03 | 38.55 | 38.91 | -0.486% | 225,978 | -6.065% |
| 2026-10-15 | 38.99 | 39.37 | 38.88 | 39.10 | +0.154% | 391,772 | -6.522% |
| 2026-10-14 | 38.88 | 39.18 | 38.56 | 39.04 | -0.153% | 572,499 | -6.378% |
| 2026-10-13 | 38.66 | 39.32 | 38.46 | 39.10 | +0.411% | 360,758 | -6.522% |
| 2026-10-12 | 38.85 | 39.02 | 38.35 | 38.94 | +0.129% | 105,220 | -6.138% |
| 2026-10-09 | 38.92 | 38.97 | 38.38 | 38.89 | +0.361% | 382,363 | -6.017% |
| 2026-10-08 | 37.77 | 38.79 | 37.77 | 38.75 | +2.297% | 575,556 | -5.677% |
| 2026-10-07 | 38.44 | 38.44 | 37.60 | 37.88 | -2.043% | 535,478 | -3.511% |
| 2026-10-06 | 39.76 | 39.77 | 38.48 | 38.67 | -1.903% | 640,449 | -5.482% |
| 2026-10-05 | 39.02 | 39.55 | 38.59 | 39.42 | +2.416% | 604,112 | -7.281% |
| 2026-10-02 | 39.19 | 39.22 | 37.94 | 38.49 | -1.232% | 673,046 | -5.040% |
| 2026-10-01 | 39.44 | 39.48 | 38.24 | 38.97 | -2.599% | 316,445 | -6.210% |
| 2026-09-30 | 40.37 | 40.46 | 39.90 | 40.01 | -0.596% | 283,402 | -8.648% |
| 2026-09-29 | 41.21 | 41.30 | 40.05 | 40.25 | -2.895% | 256,800 | -9.193% |
| 2026-09-28 | 41.42 | 42.14 | 41.41 | 41.45 | -1.403% | 190,479 | -11.821% |
| 2026-09-25 | 41.67 | 42.26 | 41.40 | 42.04 | +1.301% | 253,830 | -13.059% |
| 2026-09-24 | 41.76 | 41.89 | 41.27 | 41.50 | -0.718% | 490,195 | -11.928% |
| 2026-09-23 | 41.98 | 42.61 | 41.80 | 41.80 | -1.159% | 582,988 | -12.560% |
| 2026-09-22 | 41.78 | 42.62 | 41.78 | 42.29 | +1.610% | 339,600 | -13.573% |
| 2026-09-21 | 41.33 | 42.10 | 41.10 | 41.62 | +2.010% | 201,162 | -12.182% |
| 2026-09-18 | 41.42 | 41.42 | 40.56 | 40.80 | -1.425% | 83,368 | -10.417% |
| 2026-09-17 | 41.50 | 41.66 | 40.82 | 41.39 | +0.706% | 222,108 | -11.694% |
| 2026-09-16 | 41.48 | 41.85 | 40.77 | 41.10 | -0.844% | 299,556 | -11.071% |
| 2026-09-15 | 41.36 | 41.68 | 41.10 | 41.45 | +0.048% | 325,829 | -11.821% |
| 2026-09-14 | 41.48 | 41.60 | 40.25 | 41.43 | -0.695% | 258,403 | -11.779% |
| 2026-09-11 | 42.11 | 42.12 | 41.51 | 41.72 | -0.334% | 338,458 | -12.392% |
| 2026-09-10 | 41.74 | 42.24 | 41.49 | 41.86 | -0.570% | 245,588 | -12.685% |
| 2026-09-09 | 42.11 | 42.42 | 41.70 | 42.10 | -0.637% | 224,143 | -13.183% |
| 2026-09-08 | 42.62 | 42.84 | 41.91 | 42.37 | +0.047% | 314,338 | -13.736% |
| 2026-09-04 | 42.15 | 42.75 | 42.06 | 42.35 | -1.328% | 199,286 | -13.695% |
| 2026-09-03 | 42.81 | 43.12 | 42.30 | 42.92 | +1.274% | 323,385 | -14.842% |
| 2026-09-02 | 41.85 | 42.40 | 41.50 | 42.38 | +2.244% | 535,181 | -13.756% |
| 2026-09-01 | 40.90 | 41.76 | 40.90 | 41.45 | +0.827% | 271,716 | -11.821% |
| 2026-08-31 | 41.84 | 41.84 | 41.05 | 41.11 | -1.249% | 279,281 | -11.092% |
| 2026-08-28 | 41.75 | 41.96 | 41.26 | 41.63 | +0.072% | 150,011 | -12.203% |
| 2026-08-27 | 41.68 | 41.88 | 41.18 | 41.60 | -0.072% | 234,888 | -12.139% |
| 2026-08-26 | 42.79 | 42.84 | 41.34 | 41.63 | -2.392% | 282,161 | -12.203% |
| 2026-08-25 | 43.02 | 43.05 | 42.41 | 42.65 | -0.906% | 418,592 | -14.302% |
| 2026-08-24 | 41.98 | 43.14 | 41.98 | 43.04 | +1.991% | 246,848 | -15.079% |
| 2026-08-21 | 41.61 | 42.48 | 41.23 | 42.20 | +2.801% | 240,767 | -13.389% |
| 2026-08-20 | 41.63 | 41.63 | 40.64 | 41.05 | -1.700% | 252,577 | -10.962% |
| 2026-08-19 | 41.44 | 42.03 | 41.33 | 41.76 | +1.631% | 447,114 | -12.476% |
| 2026-08-18 | 40.91 | 41.33 | 40.70 | 41.09 | 0.000% | 277,647 | -11.049% |
| 2026-08-17 | 40.65 | 41.27 | 40.35 | 41.09 | +0.983% | 215,503 | -11.049% |
| 2026-08-14 | 40.87 | 41.01 | 40.41 | 40.69 | +0.345% | 153,011 | -10.174% |
| 2026-08-13 | 39.90 | 40.61 | 39.64 | 40.55 | +1.629% | 341,949 | -9.864% |
| 2026-08-12 | 41.15 | 41.43 | 39.89 | 39.90 | -2.445% | 252,521 | -8.396% |
| 2026-08-11 | 41.43 | 41.78 | 40.80 | 40.90 | -1.422% | 310,249 | -10.636% |
| 2026-08-10 | 41.24 | 41.70 | 40.91 | 41.49 | +0.169% | 179,833 | -11.906% |
| 2026-08-07 | 42.29 | 42.68 | 41.13 | 41.42 | -1.755% | 603,218 | -11.758% |
| 2026-08-06 | 41.78 | 42.56 | 41.65 | 42.16 | +1.249% | 176,434 | -13.306% |
| 2026-08-05 | 41.51 | 42.18 | 41.51 | 41.64 | +0.628% | 201,317 | -12.224% |
| 2026-08-04 | 42.00 | 42.00 | 41.38 | 41.38 | -0.409% | 436,084 | -11.672% |
| 2026-08-03 | 41.76 | 42.05 | 40.87 | 41.55 | +0.484% | 454,911 | -12.034% |
| 2026-07-31 | 42.40 | 42.40 | 41.13 | 41.35 | -2.130% | 355,178 | -11.608% |
| 2026-07-30 | 41.48 | 42.34 | 41.48 | 42.25 | +3.579% | 245,586 | -13.491% |
| 2026-07-29 | 40.16 | 41.37 | 39.60 | 40.79 | +0.865% | 318,929 | -10.395% |
| 2026-07-28 | 41.06 | 41.59 | 40.41 | 40.44 | -2.319% | 183,012 | -9.619% |
| 2026-07-27 | 41.35 | 42.00 | 41.15 | 41.40 | +1.670% | 289,865 | -11.715% |
| 2026-07-24 | 40.68 | 41.25 | 40.34 | 40.72 | +0.246% | 216,731 | -10.241% |
| 2026-07-23 | 41.27 | 41.41 | 40.17 | 40.62 | -2.026% | 272,608 | -10.020% |
| 2026-07-22 | 40.86 | 41.53 | 40.46 | 41.46 | +1.742% | 227,203 | -11.843% |
| 2026-07-21 | 40.75 | 41.13 | 40.37 | 40.75 | +1.596% | 295,784 | -10.307% |
| 2026-07-20 | 40.16 | 40.39 | 39.66 | 40.11 | -0.075% | 162,629 | -8.876% |
| 2026-07-17 | 39.46 | 40.27 | 38.97 | 40.14 | +0.551% | 352,631 | -8.944% |
| 2026-07-16 | 40.78 | 40.84 | 39.79 | 39.92 | -2.324% | 239,308 | -8.442% |
| 2026-07-15 | 41.30 | 41.46 | 40.26 | 40.87 | -0.244% | 225,199 | -10.570% |
| 2026-07-14 | 40.29 | 41.14 | 40.20 | 40.97 | +2.811% | 285,863 | -10.788% |
| 2026-07-13 | 40.61 | 40.82 | 39.60 | 39.85 | -2.328% | 205,077 | -8.281% |
| 2026-07-10 | 40.29 | 41.16 | 40.24 | 40.80 | +1.644% | 307,803 | -10.417% |
| 2026-07-09 | 39.96 | 40.65 | 39.75 | 40.14 | +1.185% | 200,448 | -8.944% |
| 2026-07-08 | 40.03 | 40.37 | 39.45 | 39.67 | -2.098% | 234,267 | -7.865% |
| 2026-07-07 | 39.91 | 40.63 | 39.70 | 40.52 | +1.199% | 356,334 | -9.798% |
| 2026-07-06 | 39.92 | 40.40 | 39.61 | 40.04 | +1.676% | 429,837 | -8.716% |
| 2026-07-02 | 39.28 | 39.70 | 38.80 | 39.38 | +1.390% | 209,587 | -7.186% |
| 2026-07-01 | 39.35 | 39.56 | 38.80 | 38.84 | -2.314% | 275,987 | -5.896% |
| 2026-06-30 | 39.00 | 39.78 | 38.94 | 39.76 | +1.818% | 650,144 | -8.073% |
| 2026-06-29 | 38.70 | 39.32 | 38.45 | 39.05 | +0.360% | 118,950 | -6.402% |
| 2026-06-26 | 38.70 | 39.67 | 38.45 | 38.91 | +0.232% | 333,117 | -6.065% |
| 2026-06-25 | 38.49 | 39.34 | 38.06 | 38.82 | +2.158% | 389,753 | -5.848% |
| 2026-06-24 | 39.21 | 39.21 | 37.98 | 38.00 | -3.061% | 343,479 | -3.816% |
| 2026-06-23 | 39.43 | 39.78 | 38.94 | 39.20 | -2.196% | 314,525 | -6.760% |
| 2026-06-22 | 40.41 | 40.65 | 40.02 | 40.08 | -0.323% | 377,603 | -8.807% |
| 2026-06-18 | 39.93 | 40.78 | 39.93 | 40.21 | -0.099% | 276,332 | -9.102% |
| 2026-06-17 | 40.81 | 41.24 | 40.06 | 40.25 | -0.911% | 351,397 | -9.193% |
| 2026-06-16 | 41.08 | 41.27 | 39.15 | 40.62 | -0.806% | 290,861 | -10.020% |
| 2026-06-15 | 40.81 | 41.80 | 40.46 | 40.95 | +1.916% | 376,834 | -10.745% |
| 2026-06-12 | 40.15 | 40.77 | 39.66 | 40.18 | +1.006% | 468,088 | -9.034% |
| 2026-06-11 | 38.93 | 40.00 | 38.71 | 39.78 | +2.924% | 614,707 | -8.120% |
| 2026-06-10 | 38.54 | 39.02 | 38.20 | 38.65 | +0.285% | 287,257 | -5.433% |
| 2026-06-09 | 37.04 | 38.57 | 36.75 | 38.54 | +6.054% | 796,630 | -5.163% |
| 2026-06-08 | 36.89 | 36.89 | 35.83 | 36.34 | -0.384% | 250,033 | +0.578% |
| 2026-06-05 | 37.03 | 37.03 | 36.07 | 36.48 | -1.645% | 309,626 | +0.192% |
| 2026-06-04 | 36.99 | 37.61 | 36.94 | 37.09 | +0.815% | 173,920 | -1.456% |
| 2026-06-03 | 37.31 | 37.31 | 36.49 | 36.79 | -2.102% | 111,509 | -0.652% |
| 2026-06-02 | 37.32 | 37.85 | 37.00 | 37.58 | +0.508% | 175,724 | -2.741% |
| 2026-06-01 | 37.45 | 37.90 | 37.23 | 37.39 | -1.786% | 234,985 | -2.247% |
| 2026-05-29 | 38.28 | 38.66 | 37.94 | 38.07 | -0.756% | 479,365 | -3.993% |
| 2026-05-28 | 38.42 | 38.83 | 38.16 | 38.36 | -1.159% | 312,236 | -4.718% |
| 2026-05-27 | 38.31 | 39.13 | 38.28 | 38.81 | +1.305% | 467,191 | -5.823% |
| 2026-05-26 | 38.08 | 38.79 | 38.02 | 38.31 | +2.024% | 253,435 | -4.594% |
| 2026-05-22 | 37.87 | 38.43 | 37.32 | 37.55 | -0.477% | 409,370 | -2.663% |
| 2026-05-21 | 37.59 | 38.24 | 36.81 | 37.73 | -0.580% | 231,177 | -3.127% |
| 2026-05-20 | 36.62 | 38.49 | 36.56 | 37.95 | +4.488% | 433,386 | -3.689% |
| 2026-05-19 | 36.21 | 37.09 | 36.02 | 36.32 | -0.439% | 683,784 | +0.633% |
| 2026-05-18 | 36.24 | 36.75 | 36.02 | 36.48 | +1.672% | 385,195 | +0.192% |
| 2026-05-15 | 35.93 | 36.08 | 35.10 | 35.88 | -1.429% | 445,759 | +1.867% |
| 2026-05-14 | 35.05 | 36.69 | 35.05 | 36.40 | +4.119% | 527,147 | +0.412% |
| 2026-05-13 | 35.27 | 35.94 | 34.86 | 34.96 | -1.521% | 265,596 | +4.548% |
| 2026-05-12 | 34.87 | 35.70 | 33.60 | 35.50 | +0.085% | 261,342 | +2.958% |
| 2026-05-11 | 36.00 | 36.19 | 35.27 | 35.47 | -1.718% | 228,112 | +3.045% |
| 2026-05-08 | 36.60 | 36.89 | 36.06 | 36.09 | -1.042% | 166,276 | +1.275% |
| 2026-05-07 | 37.89 | 38.09 | 36.42 | 36.47 | -3.211% | 348,726 | +0.219% |
| 2026-05-06 | 37.01 | 37.85 | 37.01 | 37.68 | +3.205% | 210,188 | -2.999% |
| 2026-05-05 | 36.63 | 37.11 | 36.37 | 36.51 | +0.440% | 331,785 | +0.110% |
| 2026-05-04 | 37.06 | 37.25 | 36.07 | 36.35 | -1.889% | 179,928 | +0.550% |
| 2026-05-01 | 37.85 | 37.87 | 36.98 | 37.05 | -2.165% | 194,384 | -1.350% |
| 2026-04-30 | 36.81 | 38.29 | 36.71 | 37.87 | +3.442% | 466,853 | -3.486% |
| 2026-04-29 | 37.52 | 38.17 | 36.60 | 36.61 | -3.046% | 195,579 | -0.164% |
| 2026-04-28 | 37.77 | 37.88 | 37.31 | 37.76 | -0.553% | 224,699 | -3.204% |
| 2026-04-27 | 38.55 | 38.69 | 37.83 | 37.97 | -1.453% | 449,014 | -3.740% |
| 2026-04-24 | 37.76 | 38.88 | 37.76 | 38.53 | +2.039% | 193,835 | -5.139% |
| 2026-04-23 | 38.21 | 38.54 | 37.50 | 37.76 | -1.846% | 428,692 | -3.204% |
| 2026-04-22 | 39.46 | 39.74 | 38.33 | 38.47 | -1.862% | 666,193 | -4.991% |
| 2026-04-21 | 41.13 | 41.67 | 39.20 | 39.20 | -4.947% | 819,962 | -6.760% |
| 2026-04-20 | 41.00 | 41.51 | 40.91 | 41.24 | -0.650% | 919,888 | -11.372% |
| 2026-04-17 | 41.25 | 42.20 | 41.15 | 41.51 | +2.773% | 1,279,226 | -11.949% |
| 2026-04-16 | 40.05 | 40.56 | 39.68 | 40.39 | +1.482% | 513,010 | -9.507% |
| 2026-04-15 | 39.47 | 40.13 | 39.36 | 39.80 | +0.836% | 605,413 | -8.166% |
| 2026-04-14 | 39.12 | 39.80 | 39.00 | 39.47 | +1.491% | 443,337 | -7.398% |
| 2026-04-13 | 38.30 | 38.89 | 37.80 | 38.89 | +0.908% | 184,572 | -6.017% |
| 2026-04-10 | 38.89 | 39.32 | 38.43 | 38.54 | -0.155% | 330,159 | -5.163% |
| 2026-04-09 | 37.58 | 38.76 | 37.58 | 38.60 | +1.874% | 565,875 | -5.311% |
| 2026-04-08 | 37.90 | 38.73 | 37.45 | 37.89 | +4.438% | 615,547 | -3.537% |
| 2026-04-07 | 36.59 | 36.59 | 35.82 | 36.28 | -1.600% | 577,919 | +0.744% |
| 2026-04-06 | 36.50 | 37.12 | 36.45 | 36.87 | +1.347% | 221,068 | -0.868% |
| 2026-04-02 | 35.95 | 36.62 | 35.86 | 36.38 | -2.309% | 341,417 | +0.467% |
| 2026-04-01 | 37.79 | 37.79 | 36.94 | 37.24 | +0.540% | 382,754 | -1.853% |
| 2026-03-31 | 36.16 | 37.04 | 35.63 | 37.04 | +3.987% | 826,110 | -1.323% |
| 2026-03-30 | 36.11 | 36.29 | 35.11 | 35.62 | -6.386% | 433,250 | +2.611% |
| 2026-03-27 | 38.01 | 38.64 | 37.63 | 38.05 | +0.026% | 396,729 | -3.942% |
| 2026-03-26 | 38.46 | 38.92 | 37.75 | 38.04 | -2.661% | 365,954 | -3.917% |
| 2026-03-25 | 38.65 | 39.36 | 38.43 | 39.08 | +1.744% | 533,319 | -6.474% |
| 2026-03-24 | 37.52 | 38.46 | 37.52 | 38.41 | -0.156% | 446,317 | -4.842% |
| 2026-03-23 | 38.15 | 39.05 | 38.07 | 38.47 | +3.192% | 456,669 | -4.991% |
| 2026-03-20 | 38.47 | 38.69 | 36.92 | 37.28 | -4.361% | 588,211 | -1.958% |
| 2026-03-19 | 37.68 | 39.09 | 37.63 | 38.98 | +2.202% | 251,035 | -6.234% |
| 2026-03-18 | 38.43 | 39.06 | 38.09 | 38.14 | -1.320% | 201,566 | -4.169% |
| 2026-03-17 | 39.28 | 39.42 | 38.49 | 38.65 | -0.207% | 337,437 | -5.433% |
| 2026-03-16 | 38.74 | 38.92 | 38.36 | 38.73 | +3.170% | 302,089 | -5.629% |
| 2026-03-13 | 37.78 | 38.13 | 37.44 | 37.54 | +0.643% | 375,537 | -2.637% |
| 2026-03-12 | 38.44 | 38.94 | 37.23 | 37.30 | -6.913% | 598,147 | -2.011% |
| 2026-03-11 | 40.29 | 40.70 | 39.01 | 40.07 | -0.323% | 431,182 | -8.785% |
| 2026-03-10 | 40.29 | 41.14 | 39.99 | 40.20 | +1.798% | 459,034 | -9.080% |
| 2026-03-09 | 37.65 | 39.76 | 37.40 | 39.49 | +3.839% | 473,025 | -7.445% |
| 2026-03-06 | 36.98 | 38.58 | 36.40 | 38.03 | +1.224% | 326,009 | -3.892% |
| 2026-03-05 | 38.48 | 38.48 | 37.24 | 37.57 | -3.419% | 463,504 | -2.715% |
| 2026-03-04 | 39.31 | 39.52 | 38.61 | 38.90 | +2.073% | 264,952 | -6.041% |
| 2026-03-03 | 37.34 | 38.45 | 37.08 | 38.11 | -5.411% | 348,622 | -4.093% |
| 2026-03-02 | 40.09 | 40.47 | 39.83 | 40.29 | -1.923% | 495,996 | -9.283% |
| 2026-02-27 | 42.31 | 42.45 | 40.76 | 41.08 | -3.681% | 371,933 | -11.027% |
| 2026-02-26 | 43.14 | 43.14 | 42.11 | 42.65 | -1.547% | 322,855 | -14.302% |
| 2026-02-25 | 43.02 | 43.52 | 42.91 | 43.32 | +1.381% | 215,530 | -15.628% |
| 2026-02-24 | 42.45 | 42.76 | 42.16 | 42.73 | +0.660% | 184,188 | -14.463% |
| 2026-02-23 | 43.43 | 43.70 | 42.27 | 42.45 | -1.804% | 316,093 | -13.899% |
| 2026-02-20 | 42.26 | 43.29 | 42.20 | 43.23 | +2.295% | 331,497 | -15.452% |
| 2026-02-19 | 42.00 | 42.49 | 41.78 | 42.26 | -0.635% | 377,710 | -13.512% |
| 2026-02-18 | 43.13 | 43.30 | 42.34 | 42.53 | -0.515% | 326,215 | -14.061% |
| 2026-02-17 | 42.73 | 42.97 | 42.06 | 42.75 | -1.769% | 617,103 | -14.503% |
| 2026-02-13 | 43.84 | 43.84 | 42.81 | 43.52 | -0.526% | 598,536 | -16.016% |
| 2026-02-12 | 45.84 | 45.99 | 43.69 | 43.75 | -4.705% | 636,371 | -16.457% |
| 2026-02-11 | 45.55 | 46.42 | 45.46 | 45.91 | +2.295% | 301,851 | -20.388% |
| 2026-02-10 | 45.23 | 45.27 | 44.60 | 44.88 | -0.861% | 359,428 | -18.561% |
| 2026-02-09 | 44.60 | 45.61 | 44.47 | 45.27 | +1.868% | 255,062 | -19.262% |
| 2026-02-06 | 44.71 | 44.86 | 43.83 | 44.44 | -0.493% | 366,286 | -17.754% |
| 2026-02-05 | 45.29 | 46.01 | 44.28 | 44.66 | -1.587% | 493,423 | -18.159% |
| 2026-02-04 | 46.64 | 46.76 | 45.20 | 45.38 | -2.114% | 692,655 | -19.458% |
| 2026-02-03 | 45.48 | 46.37 | 44.91 | 46.36 | +3.505% | 373,538 | -21.160% |
| 2026-02-02 | 43.72 | 44.97 | 43.63 | 44.79 | +2.659% | 409,652 | -18.397% |
| 2026-01-30 | 44.75 | 45.04 | 43.63 | 43.63 | -4.883% | 562,851 | -16.227% |
| 2026-01-29 | 46.22 | 46.77 | 45.07 | 45.87 | +0.548% | 454,585 | -20.318% |
| 2026-01-28 | 45.81 | 45.87 | 44.99 | 45.62 | +0.795% | 407,165 | -19.882% |
| 2026-01-27 | 44.62 | 45.75 | 44.50 | 45.26 | +2.468% | 683,188 | -19.244% |
| 2026-01-26 | 43.28 | 44.28 | 43.28 | 44.17 | +2.245% | 489,008 | -17.252% |
| 2026-01-23 | 42.88 | 43.23 | 42.47 | 43.20 | +0.817% | 502,379 | -15.394% |
| 2026-01-22 | 41.66 | 43.02 | 41.65 | 42.85 | +3.178% | 488,927 | -14.702% |
| 2026-01-21 | 40.09 | 41.85 | 40.01 | 41.53 | +3.773% | 469,020 | -11.991% |
| 2026-01-20 | 39.40 | 40.05 | 39.25 | 40.02 | -0.224% | 504,253 | -8.671% |
| 2026-01-16 | 39.79 | 40.30 | 39.15 | 40.11 | +0.830% | 605,796 | -8.876% |
| 2026-01-15 | 41.00 | 41.14 | 39.56 | 39.78 | -3.493% | 450,402 | -8.120% |
| 2026-01-14 | 40.84 | 41.32 | 40.70 | 41.22 | +0.906% | 297,132 | -11.329% |
| 2026-01-13 | 41.17 | 41.18 | 40.45 | 40.85 | -0.898% | 509,537 | -10.526% |
| 2026-01-12 | 41.20 | 41.37 | 40.88 | 41.22 | +2.030% | 143,877 | -11.329% |
| 2026-01-09 | 40.46 | 40.67 | 40.25 | 40.40 | -0.148% | 140,279 | -9.530% |
| 2026-01-08 | 40.03 | 40.64 | 39.87 | 40.46 | +1.633% | 220,389 | -9.664% |
| 2026-01-07 | 40.04 | 40.04 | 39.38 | 39.81 | -0.475% | 287,044 | -8.189% |
| 2026-01-06 | 39.98 | 40.76 | 39.73 | 40.00 | +1.911% | 349,508 | -8.625% |
| 2026-01-05 | 38.55 | 39.38 | 38.40 | 39.25 | +2.722% | 255,766 | -6.879% |
| 2026-01-02 | 38.58 | 38.83 | 37.91 | 38.21 | +0.553% | 245,676 | -4.344% |
| 2025-12-31 | 38.09 | 38.71 | 37.80 | 38.00 | -0.262% | 124,163 | -3.816% |
| 2025-12-30 | 38.25 | 38.51 | 37.94 | 38.10 | +0.131% | 104,188 | -4.068% |
| 2025-12-29 | 38.22 | 38.34 | 38.01 | 38.05 | -0.808% | 94,368 | -3.942% |
| 2025-12-26 | 38.24 | 38.50 | 38.15 | 38.36 | +0.550% | 93,749 | -4.718% |
| 2025-12-24 | 37.96 | 38.22 | 37.90 | 38.15 | +0.793% | 42,389 | -4.194% |
| 2025-12-23 | 38.00 | 38.20 | 37.68 | 37.85 | -0.890% | 245,181 | -3.435% |
| 2025-12-22 | 37.90 | 38.20 | 37.79 | 38.19 | +1.327% | 152,118 | -4.294% |
| 2025-12-19 | 37.75 | 38.15 | 37.58 | 37.69 | +0.507% | 167,301 | -3.025% |
| 2025-12-18 | 37.17 | 37.70 | 37.15 | 37.50 | +1.709% | 140,424 | -2.533% |
| 2025-12-17 | 37.00 | 37.23 | 36.80 | 36.87 | -1.126% | 272,903 | -0.868% |
| 2025-12-16 | 37.94 | 37.95 | 37.21 | 37.29 | -2.688% | 302,594 | -1.984% |
| 2025-12-15 | 38.78 | 38.92 | 38.11 | 38.32 | -1.339% | 200,632 | -4.619% |
| 2025-12-12 | 39.07 | 39.19 | 38.35 | 38.84 | +1.172% | 344,741 | -5.896% |
| 2025-12-11 | 38.00 | 38.73 | 38.00 | 38.39 | +1.346% | 166,479 | -4.793% |
| 2025-12-10 | 37.76 | 38.08 | 37.60 | 37.88 | +0.477% | 174,756 | -3.511% |
| 2025-12-09 | 37.41 | 37.70 | 37.19 | 37.70 | +1.181% | 165,907 | -3.050% |
| 2025-12-08 | 37.34 | 37.41 | 36.80 | 37.26 | +0.431% | 233,133 | -1.906% |
| 2025-12-05 | 38.36 | 38.73 | 37.05 | 37.10 | -3.686% | 413,709 | -1.482% |
| 2025-12-04 | 38.27 | 38.58 | 38.16 | 38.52 | +0.917% | 198,775 | -5.114% |
| 2025-12-03 | 38.55 | 38.66 | 37.81 | 38.17 | -0.909% | 289,031 | -4.244% |
| 2025-12-02 | 38.20 | 38.57 | 37.88 | 38.52 | +1.582% | 178,452 | -5.114% |
| 2025-12-01 | 37.67 | 37.97 | 37.66 | 37.92 | +0.371% | 123,348 | -3.613% |
| 2025-11-28 | 37.62 | 38.00 | 37.62 | 37.78 | +1.151% | 118,310 | -3.256% |
| 2025-11-26 | 37.28 | 37.56 | 37.27 | 37.35 | +1.384% | 184,459 | -2.142% |
| 2025-11-25 | 36.93 | 37.03 | 36.65 | 36.84 | -0.271% | 260,363 | -0.787% |
| 2025-11-24 | 37.08 | 37.15 | 36.59 | 36.94 | +1.567% | 262,962 | -1.056% |
| 2025-11-21 | 36.57 | 36.71 | 36.26 | 36.37 | +0.193% | 289,933 | +0.495% |
| 2025-11-20 | 36.94 | 37.17 | 36.23 | 36.30 | -1.144% | 257,312 | +0.689% |
| 2025-11-19 | 37.05 | 37.45 | 36.53 | 36.72 | -0.434% | 266,719 | -0.463% |
| 2025-11-18 | 36.78 | 37.09 | 36.50 | 36.88 | +0.245% | 461,993 | -0.895% |
| 2025-11-17 | 37.10 | 37.47 | 36.59 | 36.79 | +1.827% | 438,343 | -0.652% |
| 2025-11-14 | 35.73 | 36.35 | 35.66 | 36.13 | -1.068% | 437,195 | +1.162% |
| 2025-11-13 | 37.50 | 37.50 | 36.37 | 36.52 | -2.248% | 325,454 | +0.082% |
| 2025-11-12 | 37.26 | 37.70 | 37.10 | 37.36 | +1.882% | 419,593 | -2.168% |
| 2025-11-11 | 36.36 | 36.95 | 36.22 | 36.67 | +0.493% | 273,655 | -0.327% |
| 2025-11-10 | 36.75 | 36.92 | 36.27 | 36.49 | +0.718% | 412,767 | +0.164% |
| 2025-11-07 | 36.47 | 36.51 | 35.80 | 36.23 | +0.723% | 705,807 | +0.883% |
| 2025-11-06 | 36.19 | 36.30 | 35.73 | 35.97 | +0.559% | 182,842 | +1.612% |
| 2025-11-05 | 34.96 | 35.96 | 34.92 | 35.77 | +2.258% | 218,206 | +2.181% |
| 2025-11-04 | 35.53 | 35.55 | 34.97 | 34.98 | -2.995% | 399,580 | +4.488% |
| 2025-11-03 | 35.17 | 36.11 | 35.16 | 36.06 | +3.294% | 501,253 | +1.359% |
| 2025-10-31 | 34.58 | 35.12 | 34.54 | 34.91 | +0.086% | 236,603 | +4.698% |
| 2025-10-30 | 34.40 | 35.30 | 34.15 | 34.88 | +1.307% | 301,500 | +4.788% |
| 2025-10-29 | 34.40 | 34.74 | 34.28 | 34.43 | +0.614% | 268,461 | +6.157% |
| 2025-10-28 | 34.00 | 34.41 | 33.85 | 34.22 | +0.411% | 344,379 | +6.809% |
| 2025-10-27 | 34.15 | 34.30 | 33.86 | 34.08 | +1.278% | 179,518 | +7.248% |
| 2025-10-24 | 33.37 | 33.86 | 33.37 | 33.65 | +1.478% | 225,511 | +8.618% |
| 2025-10-23 | 33.25 | 33.45 | 33.16 | 33.16 | +0.181% | 168,084 | +10.223% |
| 2025-10-22 | 32.95 | 33.23 | 32.78 | 33.10 | +0.884% | 394,727 | +10.423% |
| 2025-10-21 | 33.00 | 33.24 | 32.81 | 32.81 | -1.026% | 209,643 | +11.399% |
| 2025-10-20 | 32.92 | 33.22 | 32.86 | 33.15 | +1.252% | 181,547 | +10.256% |
| 2025-10-17 | 32.69 | 32.90 | 32.41 | 32.74 | -0.092% | 289,827 | +11.637% |
| 2025-10-16 | 32.56 | 33.28 | 32.50 | 32.77 | +1.644% | 477,024 | +11.535% |
| 2025-10-15 | 31.56 | 32.31 | 31.56 | 32.24 | +3.632% | 345,785 | +13.368% |
| 2025-10-14 | 30.79 | 31.36 | 30.64 | 31.11 | +0.161% | 410,286 | +17.486% |
| 2025-10-13 | 30.84 | 31.06 | 30.68 | 31.06 | +1.769% | 261,768 | +17.675% |
| 2025-10-10 | 31.14 | 31.30 | 30.40 | 30.52 | -2.554% | 386,656 | +19.758% |
| 2025-10-09 | 31.15 | 31.52 | 30.96 | 31.32 | +0.902% | 563,413 | +16.699% |
| 2025-10-08 | 30.33 | 31.14 | 30.33 | 31.04 | +3.432% | 269,108 | +17.751% |
| 2025-10-07 | 30.53 | 30.67 | 29.98 | 30.01 | -1.445% | 325,181 | +21.793% |
| 2025-10-06 | 30.60 | 30.93 | 30.39 | 30.45 | -0.490% | 319,607 | +20.033% |
| 2025-10-03 | 29.87 | 30.61 | 29.80 | 30.60 | +2.650% | 458,938 | +19.444% |
| 2025-10-02 | 30.43 | 30.45 | 29.71 | 29.81 | -2.037% | 509,857 | +22.610% |
| 2025-10-01 | 30.42 | 30.72 | 30.36 | 30.43 | +0.429% | 287,028 | +20.112% |
| 2025-09-30 | 30.24 | 30.33 | 30.13 | 30.30 | +0.464% | 286,884 | +20.627% |
| 2025-09-29 | 30.20 | 30.37 | 29.95 | 30.16 | +0.533% | 314,523 | +21.187% |
| 2025-09-26 | 30.37 | 30.61 | 30.00 | 30.00 | -0.431% | 247,149 | +21.833% |
| 2025-09-25 | 30.51 | 30.69 | 30.06 | 30.13 | -1.600% | 287,012 | +21.308% |
| 2025-09-24 | 30.73 | 30.92 | 30.40 | 30.62 | +0.033% | 329,032 | +19.366% |
| 2025-09-23 | 29.83 | 30.85 | 29.82 | 30.61 | +2.960% | 683,632 | +19.405% |
| 2025-09-22 | 29.58 | 29.77 | 29.36 | 29.73 | +1.329% | 479,497 | +22.940% |
| 2025-09-19 | 29.39 | 29.68 | 29.11 | 29.34 | +0.137% | 247,320 | +24.574% |
| 2025-09-18 | 29.73 | 29.99 | 29.26 | 29.30 | -1.612% | 237,100 | +24.744% |
| 2025-09-17 | 30.02 | 30.16 | 29.66 | 29.78 | -1.129% | 386,902 | +22.733% |
| 2025-09-16 | 30.03 | 30.20 | 29.95 | 30.12 | +0.702% | 340,151 | +21.348% |
| 2025-09-15 | 30.17 | 30.32 | 29.79 | 29.91 | -0.300% | 300,872 | +22.200% |
| 2025-09-12 | 30.82 | 31.02 | 29.92 | 30.00 | -3.132% | 292,803 | +21.833% |
| 2025-09-11 | 30.21 | 31.11 | 30.21 | 30.97 | +2.754% | 435,097 | +18.017% |
| 2025-09-10 | 30.33 | 30.51 | 29.98 | 30.14 | 0.000% | 211,096 | +21.267% |
| 2025-09-09 | 29.73 | 30.37 | 29.64 | 30.14 | +1.379% | 319,098 | +21.267% |
| 2025-09-08 | 30.40 | 30.54 | 29.68 | 29.73 | -2.268% | 473,385 | +22.940% |
| 2025-09-05 | 30.00 | 30.46 | 29.88 | 30.42 | +2.218% | 1,062,525 | +20.151% |
| 2025-09-04 | 29.16 | 29.83 | 29.00 | 29.76 | +1.190% | 259,595 | +22.816% |
| 2025-09-03 | 28.95 | 29.50 | 28.95 | 29.41 | +1.694% | 199,358 | +24.277% |
| 2025-09-02 | 28.52 | 28.95 | 28.31 | 28.92 | +0.661% | 185,531 | +26.383% |
| 2025-08-29 | 28.40 | 28.79 | 28.40 | 28.73 | +0.878% | 127,714 | +27.219% |
| 2025-08-28 | 28.48 | 28.76 | 28.37 | 28.48 | +0.282% | 231,786 | +28.336% |
| 2025-08-27 | 28.47 | 28.55 | 28.29 | 28.40 | -0.176% | 225,397 | +28.697% |
| 2025-08-26 | 28.53 | 28.73 | 28.26 | 28.45 | -0.490% | 193,491 | +28.471% |
| 2025-08-25 | 29.04 | 29.21 | 28.57 | 28.59 | -1.482% | 310,503 | +27.842% |
| 2025-08-22 | 28.66 | 29.05 | 28.66 | 29.02 | +1.185% | 175,048 | +25.948% |
| 2025-08-21 | 28.60 | 28.97 | 28.57 | 28.68 | +0.105% | 176,159 | +27.441% |
| 2025-08-20 | 28.79 | 29.00 | 28.48 | 28.65 | -0.417% | 190,705 | +27.574% |
| 2025-08-19 | 29.38 | 29.38 | 28.69 | 28.77 | -2.541% | 214,395 | +27.042% |
| 2025-08-18 | 29.29 | 29.93 | 29.00 | 29.52 | +0.751% | 266,394 | +23.814% |
| 2025-08-15 | 29.11 | 29.36 | 29.01 | 29.30 | +1.104% | 168,352 | +24.744% |
| 2025-08-14 | 29.52 | 29.57 | 28.93 | 28.98 | -2.227% | 235,371 | +26.121% |
| 2025-08-13 | 29.18 | 29.80 | 29.18 | 29.64 | +1.821% | 208,318 | +23.313% |
| 2025-08-12 | 28.89 | 29.20 | 28.75 | 29.11 | +1.323% | 193,303 | +25.558% |
| 2025-08-11 | 29.05 | 29.23 | 28.73 | 28.73 | -0.897% | 400,559 | +27.219% |
| 2025-08-08 | 28.50 | 29.00 | 28.41 | 28.99 | +1.970% | 219,285 | +26.078% |
| 2025-08-07 | 27.85 | 28.45 | 27.69 | 28.43 | +2.487% | 245,358 | +28.561% |
| 2025-08-06 | 28.12 | 28.13 | 27.69 | 27.74 | -1.211% | 295,316 | +31.759% |
| 2025-08-05 | 28.10 | 28.31 | 27.94 | 28.08 | +0.501% | 294,117 | +30.164% |
| 2025-08-04 | 27.78 | 28.04 | 27.78 | 27.94 | +1.269% | 228,182 | +30.816% |
| 2025-08-01 | 27.24 | 27.85 | 27.24 | 27.59 | +0.988% | 278,946 | +32.476% |
| 2025-07-31 | 27.38 | 27.66 | 27.08 | 27.32 | -0.183% | 287,412 | +33.785% |
| 2025-07-30 | 27.91 | 27.94 | 27.34 | 27.37 | -2.840% | 276,380 | +33.540% |
| 2025-07-29 | 27.42 | 28.17 | 27.38 | 28.17 | +2.735% | 431,486 | +29.748% |
| 2025-07-28 | 27.46 | 27.55 | 27.23 | 27.42 | -0.796% | 292,267 | +33.297% |
| 2025-07-25 | 28.12 | 28.20 | 27.60 | 27.64 | -1.637% | 201,871 | +32.236% |
| 2025-07-24 | 28.51 | 28.51 | 28.10 | 28.10 | -1.369% | 193,572 | +30.071% |
| 2025-07-23 | 28.63 | 28.63 | 28.29 | 28.49 | +0.458% | 961,032 | +28.291% |
| 2025-07-22 | 28.60 | 28.64 | 28.20 | 28.36 | -0.596% | 987,790 | +28.879% |
| 2025-07-21 | 28.43 | 28.88 | 28.43 | 28.53 | +0.458% | 290,998 | +28.111% |
| 2025-07-18 | 28.58 | 28.69 | 28.30 | 28.40 | -0.176% | 350,972 | +28.697% |
| 2025-07-17 | 28.11 | 28.52 | 28.11 | 28.45 | +0.887% | 382,810 | +28.471% |
| 2025-07-16 | 28.36 | 28.37 | 28.10 | 28.20 | -0.318% | 229,659 | +29.610% |
| 2025-07-15 | 28.45 | 28.56 | 28.17 | 28.29 | -0.071% | 313,088 | +29.198% |
| 2025-07-14 | 28.71 | 28.76 | 28.28 | 28.31 | -1.565% | 562,744 | +29.106% |
| 2025-07-11 | 29.15 | 29.50 | 28.67 | 28.76 | -2.010% | 521,530 | +27.086% |
| 2025-07-10 | 29.33 | 29.42 | 29.09 | 29.35 | +0.205% | 271,712 | +24.532% |
| 2025-07-09 | 29.49 | 29.54 | 29.13 | 29.29 | -0.136% | 305,469 | +24.787% |
| 2025-07-08 | 29.52 | 29.57 | 29.12 | 29.33 | -0.340% | 408,364 | +24.616% |
| 2025-07-07 | 29.97 | 30.00 | 29.17 | 29.43 | -2.485% | 425,191 | +24.193% |
| 2025-07-03 | 30.43 | 30.54 | 30.05 | 30.18 | -0.495% | 326,232 | +21.107% |
| 2025-07-02 | 30.29 | 30.47 | 30.05 | 30.33 | +0.264% | 198,636 | +20.508% |
| 2025-07-01 | 30.54 | 30.75 | 30.10 | 30.25 | -0.559% | 388,217 | +20.826% |
| 2025-06-30 | 29.79 | 30.68 | 29.76 | 30.42 | +2.562% | 324,434 | +20.151% |
| 2025-06-27 | 29.83 | 29.85 | 29.37 | 29.66 | -0.202% | 169,194 | +23.230% |
| 2025-06-26 | 29.56 | 29.93 | 29.54 | 29.72 | +0.883% | 132,589 | +22.981% |
| 2025-06-25 | 29.40 | 29.65 | 29.35 | 29.46 | -0.372% | 226,345 | +24.067% |
| 2025-06-24 | 29.46 | 29.75 | 29.39 | 29.57 | +1.441% | 354,419 | +23.605% |
| 2025-06-23 | 29.35 | 29.51 | 28.89 | 29.15 | -0.715% | 266,997 | +25.386% |
| 2025-06-20 | 29.54 | 29.99 | 29.33 | 29.36 | -0.576% | 205,235 | +24.489% |
| 2025-06-18 | 29.58 | 29.78 | 29.40 | 29.53 | -0.101% | 139,198 | +23.772% |
| 2025-06-17 | 29.99 | 30.16 | 29.47 | 29.56 | -2.152% | 295,224 | +23.647% |
| 2025-06-16 | 30.32 | 30.70 | 30.13 | 30.21 | -0.690% | 367,736 | +20.986% |
| 2025-06-13 | 30.66 | 30.81 | 30.02 | 30.42 | -2.281% | 249,152 | +20.151% |
| 2025-06-12 | 30.98 | 31.36 | 30.98 | 31.13 | +0.452% | 168,928 | +17.411% |
| 2025-06-11 | 30.03 | 31.24 | 30.03 | 30.99 | +3.266% | 267,907 | +17.941% |
| 2025-06-10 | 30.32 | 30.43 | 29.97 | 30.01 | -0.596% | 207,059 | +21.793% |
| 2025-06-09 | 30.26 | 30.46 | 30.12 | 30.19 | -0.691% | 173,086 | +21.067% |
| 2025-06-06 | 30.44 | 30.71 | 30.09 | 30.40 | -0.066% | 199,727 | +20.230% |
| 2025-06-05 | 30.24 | 30.52 | 30.14 | 30.42 | +0.896% | 232,918 | +20.151% |
| 2025-06-04 | 30.30 | 30.84 | 30.13 | 30.15 | -0.396% | 199,049 | +21.227% |
| 2025-06-03 | 30.08 | 30.32 | 29.71 | 30.27 | +0.199% | 207,680 | +20.747% |
| 2025-06-02 | 30.24 | 30.29 | 29.81 | 30.21 | 0.000% | 737,753 | +20.986% |
| 2025-05-30 | 30.57 | 30.58 | 29.99 | 30.21 | -1.178% | 717,216 | +20.986% |
| 2025-05-29 | 30.63 | 30.80 | 30.41 | 30.57 | +0.098% | 324,846 | +19.562% |
| 2025-05-28 | 30.78 | 30.88 | 30.54 | 30.54 | -1.261% | 330,617 | +19.679% |
| 2025-05-27 | 31.16 | 31.22 | 30.80 | 30.93 | -0.483% | 180,325 | +18.170% |
| 2025-05-23 | 30.57 | 31.09 | 30.57 | 31.08 | +0.583% | 380,765 | +17.600% |
| 2025-05-22 | 31.20 | 31.33 | 30.86 | 30.90 | -1.183% | 344,690 | +18.285% |
| 2025-05-21 | 31.03 | 31.44 | 31.03 | 31.27 | +0.773% | 204,049 | +16.885% |
| 2025-05-20 | 31.37 | 31.37 | 30.92 | 31.03 | -0.989% | 293,050 | +17.789% |
| 2025-05-19 | 30.98 | 31.57 | 30.98 | 31.34 | +0.513% | 272,130 | +16.624% |
| 2025-05-16 | 31.47 | 31.47 | 30.71 | 31.18 | -0.922% | 175,312 | +17.223% |
| 2025-05-15 | 31.75 | 31.84 | 31.30 | 31.47 | -0.694% | 232,767 | +16.142% |
| 2025-05-14 | 30.99 | 31.77 | 30.99 | 31.69 | +3.057% | 291,332 | +15.336% |
| 2025-05-13 | 30.27 | 30.80 | 30.27 | 30.75 | 0.000% | 244,139 | +18.862% |