CCU
Compania Cervecerias Unidas S.A.
stockNYSEADR
Market OpenNov 10, 2026 1:33:33 PM EST
10.82USD+0.464%(+0.05)82,317
CCU Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 10.71 | 10.87 | 10.71 | 10.82 | +0.464% | 82,317 | 0.000% |
| 2026-11-09 | 11.10 | 11.10 | 10.59 | 10.77 | -0.646% | 121,080 | +0.464% |
| 2026-11-06 | 10.70 | 10.96 | 10.60 | 10.84 | +0.557% | 122,199 | -0.185% |
| 2026-11-05 | 10.92 | 11.07 | 10.64 | 10.78 | -1.821% | 131,930 | +0.371% |
| 2026-11-04 | 10.79 | 11.08 | 10.63 | 10.98 | +5.882% | 125,392 | -1.457% |
| 2026-11-03 | 10.43 | 10.58 | 10.34 | 10.37 | +0.193% | 112,545 | +4.339% |
| 2026-11-02 | 10.37 | 10.49 | 10.29 | 10.35 | +0.194% | 122,610 | +4.541% |
| 2026-10-30 | 10.31 | 10.40 | 10.27 | 10.33 | -0.959% | 97,549 | +4.743% |
| 2026-10-29 | 10.56 | 10.60 | 10.34 | 10.43 | -1.881% | 127,678 | +3.739% |
| 2026-10-28 | 10.67 | 10.67 | 10.47 | 10.63 | -0.375% | 207,921 | +1.787% |
| 2026-10-27 | 10.39 | 10.74 | 10.28 | 10.67 | +3.693% | 263,673 | +1.406% |
| 2026-10-26 | 10.38 | 10.41 | 10.14 | 10.29 | -1.342% | 220,307 | +5.151% |
| 2026-10-23 | 10.52 | 10.61 | 10.42 | 10.43 | -2.158% | 56,638 | +3.739% |
| 2026-10-22 | 10.66 | 10.73 | 10.54 | 10.66 | -0.837% | 93,737 | +1.501% |
| 2026-10-21 | 10.84 | 10.85 | 10.64 | 10.75 | -1.104% | 151,914 | +0.651% |
| 2026-10-20 | 10.94 | 11.04 | 10.77 | 10.87 | -0.549% | 145,312 | -0.460% |
| 2026-10-19 | 10.89 | 10.97 | 10.79 | 10.93 | +0.367% | 133,063 | -1.006% |
| 2026-10-16 | 10.71 | 10.97 | 10.71 | 10.89 | +1.776% | 223,645 | -0.643% |
| 2026-10-15 | 10.54 | 10.71 | 10.46 | 10.70 | +1.326% | 284,817 | +1.121% |
| 2026-10-14 | 10.56 | 10.67 | 10.45 | 10.56 | -1.124% | 347,549 | +2.462% |
| 2026-10-13 | 11.01 | 11.01 | 10.52 | 10.68 | -2.377% | 140,659 | +1.311% |
| 2026-10-12 | 10.92 | 11.01 | 10.82 | 10.94 | +0.275% | 59,664 | -1.097% |
| 2026-10-09 | 11.05 | 11.05 | 10.87 | 10.91 | -1.623% | 34,343 | -0.825% |
| 2026-10-08 | 10.83 | 11.11 | 10.80 | 11.09 | +1.279% | 58,756 | -2.435% |
| 2026-10-07 | 10.95 | 11.05 | 10.87 | 10.95 | -1.262% | 99,444 | -1.187% |
| 2026-10-06 | 11.05 | 11.30 | 10.96 | 11.09 | +1.002% | 147,129 | -2.435% |
| 2026-10-05 | 10.57 | 11.08 | 10.57 | 10.98 | +3.683% | 89,834 | -1.457% |
| 2026-10-02 | 10.42 | 10.66 | 10.42 | 10.59 | +2.517% | 115,241 | +2.172% |
| 2026-10-01 | 10.47 | 10.47 | 10.25 | 10.33 | -0.959% | 120,524 | +4.743% |
| 2026-09-30 | 10.81 | 10.90 | 10.35 | 10.43 | -2.796% | 138,977 | +3.739% |
| 2026-09-29 | 10.88 | 10.88 | 10.64 | 10.73 | -1.015% | 177,059 | +0.839% |
| 2026-09-28 | 11.05 | 11.08 | 10.80 | 10.84 | -1.455% | 146,617 | -0.185% |
| 2026-09-25 | 11.04 | 11.09 | 10.92 | 11.00 | +0.640% | 135,265 | -1.636% |
| 2026-09-24 | 11.10 | 11.20 | 10.87 | 10.93 | -1.797% | 181,371 | -1.006% |
| 2026-09-23 | 11.11 | 11.24 | 11.08 | 11.13 | -0.358% | 72,002 | -2.785% |
| 2026-09-22 | 11.08 | 11.31 | 11.08 | 11.17 | +0.540% | 92,107 | -3.133% |
| 2026-09-21 | 11.06 | 11.18 | 10.77 | 11.11 | -1.157% | 126,961 | -2.610% |
| 2026-09-18 | 11.30 | 11.68 | 11.21 | 11.24 | -0.882% | 79,990 | -3.737% |
| 2026-09-17 | 11.46 | 11.51 | 11.26 | 11.34 | -0.439% | 144,612 | -4.586% |
| 2026-09-16 | 11.32 | 11.49 | 11.29 | 11.39 | +0.707% | 110,365 | -5.004% |
| 2026-09-15 | 11.42 | 11.46 | 11.22 | 11.31 | -1.652% | 107,466 | -4.332% |
| 2026-09-14 | 11.61 | 11.66 | 11.48 | 11.50 | -1.203% | 97,629 | -5.913% |
| 2026-09-11 | 11.81 | 11.82 | 11.59 | 11.64 | -0.086% | 26,255 | -7.045% |
| 2026-09-10 | 11.93 | 11.93 | 11.62 | 11.65 | -2.592% | 42,732 | -7.124% |
| 2026-09-09 | 11.98 | 12.05 | 11.85 | 11.96 | -1.401% | 80,767 | -9.532% |
| 2026-09-08 | 12.02 | 12.29 | 12.01 | 12.13 | +2.104% | 99,824 | -10.800% |
| 2026-09-04 | 11.78 | 11.91 | 11.68 | 11.88 | -0.336% | 158,816 | -8.923% |
| 2026-09-03 | 11.78 | 11.98 | 11.63 | 11.92 | +1.793% | 222,699 | -9.228% |
| 2026-09-02 | 11.50 | 11.83 | 11.50 | 11.71 | +2.182% | 227,576 | -7.600% |
| 2026-09-01 | 11.71 | 11.92 | 11.37 | 11.46 | -2.716% | 123,281 | -5.585% |
| 2026-08-31 | 11.99 | 12.01 | 11.63 | 11.78 | -2.403% | 208,683 | -8.149% |
| 2026-08-28 | 12.32 | 12.37 | 12.00 | 12.07 | -1.147% | 158,356 | -10.356% |
| 2026-08-27 | 12.40 | 12.50 | 12.17 | 12.21 | -1.612% | 395,586 | -11.384% |
| 2026-08-26 | 12.59 | 12.76 | 12.29 | 12.41 | -1.194% | 196,909 | -12.812% |
| 2026-08-25 | 12.61 | 12.75 | 12.51 | 12.56 | -0.790% | 174,551 | -13.854% |
| 2026-08-24 | 12.31 | 12.82 | 12.31 | 12.66 | +2.593% | 125,496 | -14.534% |
| 2026-08-21 | 12.05 | 12.39 | 11.86 | 12.34 | +2.662% | 99,479 | -12.318% |
| 2026-08-20 | 11.84 | 12.11 | 11.75 | 12.02 | +1.520% | 199,227 | -9.983% |
| 2026-08-19 | 11.68 | 11.90 | 11.68 | 11.84 | +2.511% | 148,691 | -8.615% |
| 2026-08-18 | 11.62 | 11.85 | 11.55 | 11.55 | -0.943% | 151,501 | -6.320% |
| 2026-08-17 | 11.80 | 11.80 | 11.57 | 11.66 | -1.103% | 64,122 | -7.204% |
| 2026-08-14 | 11.79 | 11.88 | 11.65 | 11.79 | +0.942% | 44,013 | -8.227% |
| 2026-08-13 | 11.74 | 11.86 | 11.45 | 11.68 | +0.258% | 105,556 | -7.363% |
| 2026-08-12 | 12.01 | 12.01 | 11.64 | 11.65 | -2.917% | 105,305 | -7.124% |
| 2026-08-11 | 12.09 | 12.24 | 11.89 | 12.00 | -0.990% | 119,848 | -9.833% |
| 2026-08-10 | 11.99 | 12.19 | 11.70 | 12.12 | +1.423% | 115,712 | -10.726% |
| 2026-08-07 | 12.09 | 12.19 | 11.87 | 11.95 | 0.000% | 137,053 | -9.456% |
| 2026-08-06 | 11.84 | 12.23 | 11.79 | 11.95 | +2.224% | 98,223 | -9.456% |
| 2026-08-05 | 11.83 | 11.94 | 11.60 | 11.69 | +0.257% | 68,947 | -7.442% |
| 2026-08-04 | 11.64 | 11.96 | 11.61 | 11.66 | +1.656% | 99,040 | -7.204% |
| 2026-08-03 | 11.54 | 11.60 | 11.33 | 11.47 | -0.174% | 79,018 | -5.667% |
| 2026-07-31 | 11.66 | 11.66 | 11.44 | 11.49 | -1.627% | 52,573 | -5.831% |
| 2026-07-30 | 11.64 | 11.83 | 11.48 | 11.68 | +0.777% | 126,457 | -7.363% |
| 2026-07-29 | 11.92 | 11.96 | 11.51 | 11.59 | -2.687% | 118,198 | -6.644% |
| 2026-07-28 | 11.91 | 11.98 | 11.55 | 11.91 | +0.084% | 234,647 | -9.152% |
| 2026-07-27 | 11.57 | 11.97 | 11.54 | 11.90 | +3.930% | 74,552 | -9.076% |
| 2026-07-24 | 11.48 | 11.65 | 11.32 | 11.45 | +0.175% | 78,192 | -5.502% |
| 2026-07-23 | 11.26 | 11.46 | 11.23 | 11.43 | -0.781% | 112,630 | -5.337% |
| 2026-07-22 | 11.70 | 11.84 | 11.45 | 11.52 | -1.201% | 72,425 | -6.076% |
| 2026-07-21 | 11.28 | 11.73 | 11.16 | 11.66 | +3.644% | 405,195 | -7.204% |
| 2026-07-20 | 11.19 | 12.03 | 10.92 | 11.25 | +0.357% | 463,292 | -3.822% |
| 2026-07-17 | 11.14 | 11.35 | 11.12 | 11.21 | -0.089% | 299,621 | -3.479% |
| 2026-07-16 | 11.29 | 11.49 | 11.16 | 11.22 | -0.883% | 152,625 | -3.565% |
| 2026-07-15 | 11.13 | 11.42 | 11.13 | 11.32 | +1.890% | 199,368 | -4.417% |
| 2026-07-14 | 11.26 | 11.26 | 11.04 | 11.11 | +0.725% | 327,098 | -2.610% |
| 2026-07-13 | 11.10 | 11.21 | 10.98 | 11.03 | -0.631% | 86,194 | -1.904% |
| 2026-07-10 | 11.00 | 11.27 | 10.95 | 11.10 | +1.277% | 126,181 | -2.523% |
| 2026-07-09 | 10.84 | 11.14 | 10.81 | 10.96 | +0.550% | 178,913 | -1.277% |
| 2026-07-08 | 11.08 | 11.08 | 10.83 | 10.90 | -2.066% | 75,647 | -0.734% |
| 2026-07-07 | 11.28 | 11.58 | 11.13 | 11.13 | -1.417% | 78,098 | -2.785% |
| 2026-07-06 | 11.20 | 11.45 | 11.03 | 11.29 | +1.803% | 379,738 | -4.163% |
| 2026-07-02 | 10.98 | 11.13 | 10.94 | 11.09 | +2.685% | 438,060 | -2.435% |
| 2026-07-01 | 11.18 | 11.18 | 10.76 | 10.80 | -3.571% | 201,185 | +0.185% |
| 2026-06-30 | 11.07 | 11.22 | 10.87 | 11.20 | +0.179% | 396,076 | -3.393% |
| 2026-06-29 | 11.44 | 11.44 | 11.10 | 11.18 | -1.844% | 65,326 | -3.220% |
| 2026-06-26 | 11.20 | 11.57 | 11.20 | 11.39 | +1.425% | 235,745 | -5.004% |
| 2026-06-25 | 11.18 | 11.37 | 11.13 | 11.23 | +0.808% | 45,951 | -3.651% |
| 2026-06-24 | 11.43 | 11.51 | 11.09 | 11.14 | -2.281% | 52,113 | -2.873% |
| 2026-06-23 | 11.28 | 11.53 | 11.24 | 11.40 | -0.088% | 71,708 | -5.088% |
| 2026-06-22 | 11.21 | 11.61 | 11.21 | 11.41 | +1.152% | 88,027 | -5.171% |
| 2026-06-18 | 11.56 | 11.96 | 11.18 | 11.28 | -1.312% | 56,028 | -4.078% |
| 2026-06-17 | 11.72 | 11.91 | 11.37 | 11.43 | -2.391% | 76,862 | -5.337% |
| 2026-06-16 | 11.78 | 11.90 | 11.68 | 11.71 | -0.679% | 68,290 | -7.600% |
| 2026-06-15 | 11.72 | 12.06 | 11.69 | 11.79 | +2.344% | 83,319 | -8.227% |
| 2026-06-12 | 11.51 | 11.71 | 11.45 | 11.52 | +0.348% | 43,907 | -6.076% |
| 2026-06-11 | 11.11 | 11.51 | 11.11 | 11.48 | +4.554% | 96,150 | -5.749% |
| 2026-06-10 | 11.04 | 11.25 | 10.98 | 10.98 | -0.992% | 78,297 | -1.457% |
| 2026-06-09 | 11.01 | 11.16 | 10.88 | 11.09 | +1.557% | 150,864 | -2.435% |
| 2026-06-08 | 11.07 | 11.30 | 10.89 | 10.92 | -0.997% | 105,934 | -0.916% |
| 2026-06-05 | 11.01 | 11.23 | 11.01 | 11.03 | -1.342% | 87,317 | -1.904% |
| 2026-06-04 | 11.33 | 11.40 | 11.14 | 11.18 | -0.622% | 101,899 | -3.220% |
| 2026-06-03 | 11.43 | 11.46 | 11.15 | 11.25 | -2.003% | 78,463 | -3.822% |
| 2026-06-02 | 11.69 | 11.76 | 11.35 | 11.48 | -2.131% | 97,724 | -5.749% |
| 2026-06-01 | 11.63 | 11.86 | 11.52 | 11.73 | -0.424% | 136,448 | -7.758% |
| 2026-05-29 | 11.70 | 12.00 | 11.56 | 11.78 | +0.170% | 401,406 | -8.149% |
| 2026-05-28 | 11.87 | 12.07 | 11.55 | 11.76 | -2.649% | 177,872 | -7.993% |
| 2026-05-27 | 11.26 | 12.09 | 11.26 | 12.08 | +2.460% | 1,341,726 | -10.430% |
| 2026-05-26 | 11.64 | 11.96 | 11.64 | 11.79 | +2.255% | 95,159 | -8.227% |
| 2026-05-22 | 11.81 | 11.81 | 11.48 | 11.53 | -1.705% | 83,117 | -6.158% |
| 2026-05-21 | 11.57 | 11.79 | 11.46 | 11.73 | +0.860% | 56,003 | -7.758% |
| 2026-05-20 | 11.34 | 11.73 | 11.34 | 11.63 | +1.395% | 75,578 | -6.965% |
| 2026-05-19 | 11.39 | 11.69 | 11.37 | 11.47 | -1.206% | 88,119 | -5.667% |
| 2026-05-18 | 11.45 | 11.66 | 11.34 | 11.61 | +2.111% | 217,990 | -6.804% |
| 2026-05-15 | 11.70 | 11.70 | 11.36 | 11.37 | -3.398% | 80,585 | -4.837% |
| 2026-05-14 | 11.78 | 11.81 | 11.55 | 11.77 | -0.423% | 70,466 | -8.071% |
| 2026-05-13 | 11.82 | 11.87 | 11.67 | 11.82 | +0.681% | 102,774 | -8.460% |
| 2026-05-12 | 11.78 | 11.87 | 11.53 | 11.74 | -0.593% | 136,443 | -7.836% |
| 2026-05-11 | 12.00 | 12.00 | 11.61 | 11.81 | -1.089% | 92,819 | -8.383% |
| 2026-05-08 | 12.24 | 12.31 | 11.86 | 11.94 | -0.748% | 122,806 | -9.380% |
| 2026-05-07 | 12.00 | 12.38 | 11.82 | 12.03 | +0.501% | 166,049 | -10.058% |
| 2026-05-06 | 11.54 | 12.12 | 11.40 | 11.97 | +5.185% | 145,225 | -9.607% |
| 2026-05-05 | 11.24 | 11.50 | 11.05 | 11.38 | +2.800% | 186,385 | -4.921% |
| 2026-05-04 | 11.18 | 11.29 | 11.00 | 11.07 | -1.249% | 111,271 | -2.258% |
| 2026-05-01 | 11.48 | 11.69 | 11.18 | 11.21 | -1.925% | 100,780 | -3.479% |
| 2026-04-30 | 11.07 | 11.53 | 11.00 | 11.43 | +4.862% | 155,585 | -5.337% |
| 2026-04-29 | 11.15 | 11.21 | 10.90 | 10.90 | -2.679% | 201,695 | -0.734% |
| 2026-04-28 | 11.21 | 11.33 | 11.18 | 11.20 | -1.060% | 94,393 | -3.393% |
| 2026-04-27 | 11.47 | 11.56 | 11.31 | 11.32 | -1.135% | 138,156 | -4.417% |
| 2026-04-24 | 11.29 | 11.52 | 11.19 | 11.45 | +2.324% | 178,721 | -5.502% |
| 2026-04-23 | 11.60 | 11.75 | 11.17 | 11.19 | -3.368% | 351,028 | -3.307% |
| 2026-04-22 | 11.66 | 11.85 | 11.42 | 11.58 | -1.026% | 313,316 | -6.563% |
| 2026-04-21 | 12.07 | 12.16 | 11.64 | 11.70 | -3.226% | 163,426 | -7.521% |
| 2026-04-20 | 12.24 | 12.50 | 11.98 | 12.09 | -1.707% | 221,406 | -10.505% |
| 2026-04-17 | 12.09 | 12.46 | 12.07 | 12.30 | +0.572% | 304,633 | -12.033% |
| 2026-04-16 | 12.15 | 12.32 | 12.05 | 12.23 | +0.576% | 88,718 | -11.529% |
| 2026-04-15 | 12.27 | 12.36 | 12.14 | 12.16 | -0.896% | 73,231 | -11.020% |
| 2026-04-14 | 12.46 | 12.58 | 12.25 | 12.27 | -1.367% | 89,521 | -11.817% |
| 2026-04-13 | 12.40 | 12.58 | 12.27 | 12.44 | -0.797% | 172,455 | -13.023% |
| 2026-04-10 | 12.35 | 12.63 | 12.23 | 12.54 | +1.129% | 102,753 | -13.716% |
| 2026-04-09 | 12.13 | 12.50 | 12.13 | 12.40 | +1.806% | 124,042 | -12.742% |
| 2026-04-08 | 12.15 | 12.34 | 12.13 | 12.18 | +3.483% | 105,477 | -11.166% |
| 2026-04-07 | 11.84 | 11.97 | 11.62 | 11.77 | -1.589% | 115,119 | -8.071% |
| 2026-04-06 | 11.68 | 11.98 | 11.68 | 11.96 | +1.961% | 80,255 | -9.532% |
| 2026-04-02 | 11.37 | 11.88 | 11.37 | 11.73 | -0.085% | 162,702 | -7.758% |
| 2026-04-01 | 11.58 | 11.74 | 11.28 | 11.74 | +3.436% | 174,209 | -7.836% |
| 2026-03-31 | 11.25 | 11.45 | 11.04 | 11.35 | +2.160% | 228,687 | -4.670% |
| 2026-03-30 | 11.11 | 11.19 | 10.87 | 11.11 | +0.543% | 142,310 | -2.610% |
| 2026-03-27 | 10.86 | 11.23 | 10.85 | 11.05 | +2.695% | 123,638 | -2.081% |
| 2026-03-26 | 10.93 | 10.97 | 10.71 | 10.76 | -2.271% | 217,497 | +0.558% |
| 2026-03-25 | 11.21 | 11.31 | 10.98 | 11.01 | -0.811% | 224,967 | -1.726% |
| 2026-03-24 | 11.19 | 11.24 | 10.95 | 11.10 | -1.333% | 300,855 | -2.523% |
| 2026-03-23 | 11.49 | 11.55 | 11.23 | 11.25 | +0.446% | 217,505 | -3.822% |
| 2026-03-20 | 11.69 | 11.69 | 11.19 | 11.20 | -4.027% | 316,985 | -3.393% |
| 2026-03-19 | 11.35 | 11.81 | 11.34 | 11.67 | +1.127% | 471,332 | -7.284% |
| 2026-03-18 | 11.78 | 11.85 | 11.52 | 11.54 | -1.871% | 247,210 | -6.239% |
| 2026-03-17 | 11.78 | 11.84 | 11.60 | 11.76 | 0.000% | 248,082 | -7.993% |
| 2026-03-16 | 11.84 | 11.93 | 11.71 | 11.76 | +1.031% | 196,960 | -7.993% |
| 2026-03-13 | 11.77 | 11.77 | 11.54 | 11.64 | 0.000% | 178,413 | -7.045% |
| 2026-03-12 | 11.81 | 11.86 | 11.55 | 11.64 | -2.838% | 409,583 | -7.045% |
| 2026-03-11 | 11.79 | 12.06 | 11.67 | 11.98 | -0.167% | 232,718 | -9.683% |
| 2026-03-10 | 11.96 | 12.26 | 11.88 | 12.00 | +1.010% | 374,921 | -9.833% |
| 2026-03-09 | 11.67 | 11.95 | 11.43 | 11.88 | +1.106% | 276,938 | -8.923% |
| 2026-03-06 | 11.83 | 11.90 | 11.63 | 11.75 | -2.083% | 191,805 | -7.915% |
| 2026-03-05 | 12.35 | 12.47 | 11.90 | 12.00 | -5.882% | 258,961 | -9.833% |
| 2026-03-04 | 12.53 | 12.77 | 12.45 | 12.75 | +2.574% | 527,086 | -15.137% |
| 2026-03-03 | 11.71 | 12.43 | 11.71 | 12.43 | -4.458% | 463,155 | -12.953% |
| 2026-03-02 | 13.10 | 13.14 | 12.69 | 13.01 | -2.474% | 268,442 | -16.833% |
| 2026-02-27 | 13.47 | 13.55 | 13.23 | 13.34 | -1.112% | 150,550 | -18.891% |
| 2026-02-26 | 13.64 | 13.64 | 13.36 | 13.49 | -1.748% | 229,908 | -19.792% |
| 2026-02-25 | 13.88 | 14.09 | 13.37 | 13.73 | -3.446% | 491,649 | -21.194% |
| 2026-02-24 | 13.84 | 14.39 | 13.83 | 14.22 | +1.862% | 428,111 | -23.910% |
| 2026-02-23 | 14.09 | 14.27 | 13.78 | 13.96 | -0.852% | 147,076 | -22.493% |
| 2026-02-20 | 14.05 | 14.08 | 13.79 | 14.08 | +0.142% | 109,749 | -23.153% |
| 2026-02-19 | 14.05 | 14.28 | 13.93 | 14.06 | -1.472% | 281,187 | -23.044% |
| 2026-02-18 | 14.38 | 14.39 | 14.20 | 14.27 | -0.140% | 89,194 | -24.177% |
| 2026-02-17 | 14.42 | 14.46 | 14.14 | 14.29 | -1.719% | 95,794 | -24.283% |
| 2026-02-13 | 14.58 | 14.59 | 14.24 | 14.54 | +0.069% | 179,120 | -25.585% |
| 2026-02-12 | 14.74 | 15.00 | 14.46 | 14.53 | -1.758% | 143,730 | -25.533% |
| 2026-02-11 | 14.67 | 14.95 | 14.62 | 14.79 | +1.789% | 206,940 | -26.842% |
| 2026-02-10 | 14.63 | 14.65 | 14.29 | 14.53 | -1.824% | 103,600 | -25.533% |
| 2026-02-09 | 14.60 | 14.88 | 14.45 | 14.80 | +2.210% | 154,727 | -26.892% |
| 2026-02-06 | 14.39 | 14.48 | 14.17 | 14.48 | +2.188% | 205,663 | -25.276% |
| 2026-02-05 | 14.28 | 14.30 | 13.94 | 14.17 | -0.631% | 212,934 | -23.641% |
| 2026-02-04 | 14.91 | 15.00 | 14.18 | 14.26 | -3.779% | 246,944 | -24.123% |
| 2026-02-03 | 14.71 | 14.84 | 14.54 | 14.82 | +2.348% | 373,575 | -26.991% |
| 2026-02-02 | 14.60 | 14.75 | 14.30 | 14.48 | -1.295% | 170,995 | -25.276% |
| 2026-01-30 | 14.76 | 14.98 | 14.47 | 14.67 | -3.040% | 152,588 | -26.244% |
| 2026-01-29 | 15.04 | 15.36 | 14.82 | 15.13 | +1.204% | 206,017 | -28.486% |
| 2026-01-28 | 15.24 | 15.28 | 14.93 | 14.95 | -1.967% | 168,652 | -27.625% |
| 2026-01-27 | 15.09 | 15.29 | 14.99 | 15.25 | +1.127% | 136,300 | -29.049% |
| 2026-01-26 | 14.93 | 15.14 | 14.93 | 15.08 | +1.961% | 250,388 | -28.249% |
| 2026-01-23 | 14.95 | 15.01 | 14.78 | 14.79 | -0.202% | 171,112 | -26.842% |
| 2026-01-22 | 14.54 | 14.83 | 14.54 | 14.82 | +1.230% | 181,586 | -26.991% |
| 2026-01-21 | 14.27 | 14.71 | 14.27 | 14.64 | +2.809% | 183,963 | -26.093% |
| 2026-01-20 | 13.91 | 14.28 | 13.83 | 14.24 | +2.299% | 203,260 | -24.017% |
| 2026-01-16 | 14.12 | 14.13 | 13.85 | 13.92 | -1.277% | 207,528 | -22.270% |
| 2026-01-15 | 14.35 | 14.42 | 14.06 | 14.10 | -2.015% | 188,853 | -23.262% |
| 2026-01-14 | 14.25 | 14.46 | 14.24 | 14.39 | +0.700% | 75,999 | -24.809% |
| 2026-01-13 | 14.20 | 14.34 | 14.16 | 14.29 | +0.918% | 217,209 | -24.283% |
| 2026-01-12 | 14.21 | 14.37 | 14.14 | 14.16 | +1.071% | 196,493 | -23.588% |
| 2026-01-09 | 13.80 | 14.09 | 13.80 | 14.01 | +1.595% | 237,241 | -22.769% |
| 2026-01-08 | 13.52 | 13.81 | 13.45 | 13.79 | +2.300% | 190,500 | -21.537% |
| 2026-01-07 | 13.21 | 13.53 | 13.01 | 13.48 | +1.277% | 390,349 | -19.733% |
| 2026-01-06 | 13.18 | 13.50 | 13.18 | 13.31 | +1.681% | 197,248 | -18.708% |
| 2026-01-05 | 12.72 | 13.20 | 12.70 | 13.09 | +3.315% | 173,028 | -17.341% |
| 2026-01-02 | 12.51 | 12.95 | 12.51 | 12.67 | -0.705% | 87,706 | -14.601% |
| 2025-12-31 | 12.72 | 12.96 | 12.72 | 12.76 | -0.313% | 58,414 | -15.204% |
| 2025-12-30 | 12.75 | 12.88 | 12.75 | 12.80 | +0.787% | 84,587 | -15.469% |
| 2025-12-29 | 12.91 | 12.96 | 12.65 | 12.70 | -2.232% | 147,110 | -14.803% |
| 2025-12-26 | 12.78 | 12.99 | 12.77 | 12.99 | +2.607% | 125,785 | -16.705% |
| 2025-12-24 | 12.64 | 12.89 | 12.64 | 12.66 | -0.236% | 80,549 | -14.534% |
| 2025-12-23 | 12.63 | 12.84 | 12.63 | 12.69 | +1.196% | 165,449 | -14.736% |
| 2025-12-22 | 12.59 | 12.72 | 12.53 | 12.54 | +0.240% | 297,191 | -13.716% |
| 2025-12-19 | 12.60 | 12.71 | 12.49 | 12.51 | +0.240% | 153,180 | -13.509% |
| 2025-12-18 | 12.62 | 12.73 | 12.47 | 12.48 | +0.080% | 246,729 | -13.301% |
| 2025-12-17 | 12.73 | 12.78 | 12.46 | 12.47 | -2.349% | 256,705 | -13.232% |
| 2025-12-16 | 13.02 | 13.06 | 12.72 | 12.77 | -2.370% | 262,068 | -15.270% |
| 2025-12-15 | 13.36 | 13.36 | 13.01 | 13.08 | -2.169% | 112,425 | -17.278% |
| 2025-12-12 | 13.26 | 13.38 | 13.21 | 13.37 | +1.365% | 86,087 | -19.073% |
| 2025-12-11 | 13.02 | 13.31 | 13.02 | 13.19 | +1.775% | 96,172 | -17.968% |
| 2025-12-10 | 12.83 | 13.08 | 12.79 | 12.96 | +1.092% | 118,964 | -16.512% |
| 2025-12-09 | 12.97 | 13.06 | 12.80 | 12.82 | -1.233% | 249,824 | -15.601% |
| 2025-12-08 | 12.95 | 13.04 | 12.72 | 12.98 | +0.309% | 109,840 | -16.641% |
| 2025-12-05 | 13.19 | 13.28 | 12.92 | 12.94 | -1.821% | 208,324 | -16.383% |
| 2025-12-04 | 13.42 | 13.51 | 13.10 | 13.18 | -1.862% | 260,118 | -17.906% |
| 2025-12-03 | 13.49 | 13.56 | 13.38 | 13.43 | -0.074% | 279,574 | -19.434% |
| 2025-12-02 | 13.63 | 13.73 | 13.37 | 13.44 | -0.518% | 237,239 | -19.494% |
| 2025-12-01 | 13.36 | 13.64 | 13.36 | 13.51 | +0.972% | 157,009 | -19.911% |
| 2025-11-28 | 13.36 | 13.40 | 13.25 | 13.38 | +0.753% | 57,033 | -19.133% |
| 2025-11-26 | 13.25 | 13.35 | 13.18 | 13.28 | +2.075% | 270,190 | -18.524% |
| 2025-11-25 | 12.79 | 13.10 | 12.78 | 13.01 | +2.360% | 262,665 | -16.833% |
| 2025-11-24 | 12.69 | 12.76 | 12.52 | 12.71 | +0.395% | 168,124 | -14.870% |
| 2025-11-21 | 12.63 | 12.89 | 12.63 | 12.66 | -0.861% | 193,828 | -14.534% |
| 2025-11-20 | 13.03 | 13.03 | 12.76 | 12.77 | -0.700% | 352,145 | -15.270% |
| 2025-11-19 | 12.96 | 13.16 | 12.73 | 12.86 | -1.077% | 126,771 | -15.863% |
| 2025-11-18 | 13.01 | 13.05 | 12.72 | 13.00 | -1.141% | 164,416 | -16.769% |
| 2025-11-17 | 13.09 | 13.38 | 13.08 | 13.15 | +1.544% | 277,113 | -17.719% |
| 2025-11-14 | 13.02 | 13.04 | 12.87 | 12.95 | -1.820% | 203,440 | -16.448% |
| 2025-11-13 | 13.52 | 13.52 | 13.16 | 13.19 | +0.610% | 155,354 | -17.968% |
| 2025-11-12 | 12.82 | 13.19 | 12.82 | 13.11 | +2.582% | 143,803 | -17.468% |
| 2025-11-11 | 12.51 | 12.79 | 12.51 | 12.78 | +2.322% | 148,856 | -15.336% |
| 2025-11-10 | 12.45 | 12.59 | 12.41 | 12.49 | +0.889% | 69,484 | -13.371% |
| 2025-11-07 | 12.21 | 12.39 | 12.20 | 12.38 | +1.309% | 123,563 | -12.601% |
| 2025-11-06 | 12.46 | 12.60 | 12.22 | 12.22 | -4.382% | 173,682 | -11.457% |
| 2025-11-05 | 12.81 | 12.87 | 12.72 | 12.78 | +0.789% | 116,853 | -15.336% |
| 2025-11-04 | 12.80 | 12.80 | 12.61 | 12.68 | -1.858% | 88,625 | -14.669% |
| 2025-11-03 | 12.88 | 12.93 | 12.82 | 12.92 | +0.155% | 109,894 | -16.254% |
| 2025-10-31 | 12.79 | 12.94 | 12.71 | 12.90 | +1.097% | 104,432 | -16.124% |
| 2025-10-30 | 12.64 | 12.79 | 12.64 | 12.76 | -0.078% | 93,029 | -15.204% |
| 2025-10-29 | 12.94 | 12.95 | 12.74 | 12.77 | -1.161% | 70,948 | -15.270% |
| 2025-10-28 | 13.13 | 13.20 | 12.88 | 12.92 | -0.844% | 85,734 | -16.254% |
| 2025-10-27 | 12.99 | 13.14 | 12.94 | 13.03 | +5.165% | 176,235 | -16.961% |
| 2025-10-24 | 12.60 | 12.63 | 12.38 | 12.39 | -1.745% | 147,085 | -12.672% |
| 2025-10-23 | 12.40 | 12.61 | 12.33 | 12.61 | +2.604% | 84,291 | -14.195% |
| 2025-10-22 | 12.32 | 12.39 | 12.20 | 12.29 | -0.807% | 70,932 | -11.961% |
| 2025-10-21 | 12.64 | 12.71 | 12.38 | 12.39 | -2.055% | 56,134 | -12.672% |
| 2025-10-20 | 12.52 | 12.68 | 12.47 | 12.65 | +1.038% | 115,023 | -14.466% |
| 2025-10-17 | 12.37 | 12.56 | 12.22 | 12.52 | +1.459% | 276,985 | -13.578% |
| 2025-10-16 | 12.21 | 12.52 | 12.21 | 12.34 | +1.647% | 180,245 | -12.318% |
| 2025-10-15 | 11.88 | 12.14 | 11.88 | 12.14 | +2.447% | 80,026 | -10.873% |
| 2025-10-14 | 11.73 | 11.88 | 11.67 | 11.85 | +1.023% | 150,254 | -8.692% |
| 2025-10-13 | 11.54 | 11.77 | 11.54 | 11.73 | +1.735% | 204,940 | -7.758% |
| 2025-10-10 | 11.81 | 11.86 | 11.35 | 11.53 | -2.782% | 146,158 | -6.158% |
| 2025-10-09 | 11.88 | 11.91 | 11.71 | 11.86 | +0.084% | 116,364 | -8.769% |
| 2025-10-08 | 11.66 | 11.92 | 11.66 | 11.85 | +2.420% | 112,704 | -8.692% |
| 2025-10-07 | 11.64 | 11.73 | 11.57 | 11.57 | -1.111% | 103,781 | -6.482% |
| 2025-10-06 | 11.68 | 11.79 | 11.59 | 11.70 | +0.602% | 132,639 | -7.521% |
| 2025-10-03 | 11.65 | 11.85 | 11.62 | 11.63 | -0.172% | 80,770 | -6.965% |
| 2025-10-02 | 11.90 | 11.91 | 11.54 | 11.65 | -1.438% | 78,876 | -7.124% |
| 2025-10-01 | 12.25 | 12.25 | 11.82 | 11.82 | -2.475% | 194,453 | -8.460% |
| 2025-09-30 | 12.25 | 12.32 | 12.06 | 12.12 | -0.411% | 143,696 | -10.726% |
| 2025-09-29 | 12.03 | 12.26 | 12.03 | 12.17 | +1.671% | 114,204 | -11.093% |
| 2025-09-26 | 11.88 | 11.98 | 11.85 | 11.97 | +2.133% | 76,200 | -9.607% |
| 2025-09-25 | 11.95 | 12.01 | 11.72 | 11.72 | -2.170% | 103,530 | -7.679% |
| 2025-09-24 | 11.90 | 12.07 | 11.90 | 11.98 | +0.842% | 188,279 | -9.683% |
| 2025-09-23 | 11.80 | 11.97 | 11.80 | 11.88 | +0.678% | 77,202 | -8.923% |
| 2025-09-22 | 11.90 | 11.90 | 11.70 | 11.80 | +0.941% | 264,269 | -8.305% |
| 2025-09-19 | 11.66 | 11.77 | 11.57 | 11.69 | +0.257% | 146,161 | -7.442% |
| 2025-09-18 | 11.89 | 11.93 | 11.64 | 11.66 | -2.181% | 143,697 | -7.204% |
| 2025-09-17 | 12.24 | 12.27 | 11.91 | 11.92 | -2.455% | 106,768 | -9.228% |
| 2025-09-16 | 12.17 | 12.28 | 12.12 | 12.22 | -0.082% | 70,377 | -11.457% |
| 2025-09-15 | 12.00 | 12.26 | 11.99 | 12.23 | +2.429% | 142,794 | -11.529% |
| 2025-09-12 | 12.10 | 12.18 | 11.90 | 11.94 | -1.404% | 144,044 | -9.380% |
| 2025-09-11 | 11.96 | 12.13 | 11.91 | 12.11 | +2.453% | 111,557 | -10.652% |
| 2025-09-10 | 11.96 | 11.97 | 11.77 | 11.82 | -0.589% | 158,673 | -8.460% |
| 2025-09-09 | 11.85 | 12.13 | 11.85 | 11.89 | +0.763% | 175,355 | -8.999% |
| 2025-09-08 | 12.34 | 12.34 | 11.77 | 11.80 | -4.685% | 248,059 | -8.305% |
| 2025-09-05 | 12.35 | 12.47 | 12.29 | 12.38 | +0.896% | 175,932 | -12.601% |
| 2025-09-04 | 12.21 | 12.27 | 12.10 | 12.27 | +0.327% | 101,916 | -11.817% |
| 2025-09-03 | 12.22 | 12.34 | 12.18 | 12.23 | -0.326% | 69,894 | -11.529% |
| 2025-09-02 | 12.28 | 12.30 | 12.16 | 12.27 | -0.808% | 84,312 | -11.817% |
| 2025-08-29 | 12.26 | 12.50 | 12.26 | 12.37 | +0.487% | 71,889 | -12.530% |
| 2025-08-28 | 12.35 | 12.35 | 12.23 | 12.31 | +0.244% | 90,948 | -12.104% |
| 2025-08-27 | 12.14 | 12.31 | 12.12 | 12.28 | +0.491% | 113,534 | -11.889% |
| 2025-08-26 | 12.19 | 12.34 | 12.13 | 12.22 | +0.164% | 110,606 | -11.457% |
| 2025-08-25 | 12.31 | 12.38 | 12.20 | 12.20 | -1.054% | 81,961 | -11.311% |
| 2025-08-22 | 12.07 | 12.36 | 12.07 | 12.33 | +2.239% | 90,310 | -12.247% |
| 2025-08-21 | 12.05 | 12.19 | 12.01 | 12.06 | -0.577% | 105,487 | -10.282% |
| 2025-08-20 | 12.37 | 12.42 | 12.12 | 12.13 | -2.019% | 180,893 | -10.800% |
| 2025-08-19 | 12.62 | 12.80 | 12.34 | 12.38 | -1.746% | 589,945 | -12.601% |
| 2025-08-18 | 12.59 | 12.68 | 12.52 | 12.60 | -0.316% | 148,197 | -14.127% |
| 2025-08-15 | 12.55 | 12.73 | 12.51 | 12.64 | +1.039% | 157,906 | -14.399% |
| 2025-08-14 | 12.62 | 12.62 | 12.41 | 12.51 | -0.714% | 93,802 | -13.509% |
| 2025-08-13 | 12.35 | 12.63 | 12.32 | 12.60 | +2.024% | 174,165 | -14.127% |
| 2025-08-12 | 12.39 | 12.39 | 12.23 | 12.35 | +0.899% | 187,655 | -12.389% |
| 2025-08-11 | 12.19 | 12.24 | 11.95 | 12.24 | +1.577% | 458,016 | -11.601% |
| 2025-08-08 | 11.94 | 12.28 | 11.93 | 12.05 | +0.837% | 328,773 | -10.207% |
| 2025-08-07 | 11.79 | 12.23 | 11.58 | 11.95 | -1.646% | 270,662 | -9.456% |
| 2025-08-06 | 12.10 | 12.25 | 12.02 | 12.15 | +0.496% | 261,696 | -10.947% |
| 2025-08-05 | 11.71 | 12.13 | 11.71 | 12.09 | +2.806% | 163,641 | -10.505% |
| 2025-08-04 | 11.87 | 12.01 | 11.72 | 11.76 | -0.592% | 146,305 | -7.993% |
| 2025-08-01 | 11.73 | 11.92 | 11.70 | 11.83 | +0.853% | 182,817 | -8.538% |
| 2025-07-31 | 11.68 | 11.91 | 11.61 | 11.73 | +0.171% | 298,469 | -7.758% |
| 2025-07-30 | 11.68 | 12.10 | 11.63 | 11.71 | +0.429% | 183,554 | -7.600% |
| 2025-07-29 | 11.65 | 11.76 | 11.58 | 11.66 | +0.086% | 144,096 | -7.204% |
| 2025-07-28 | 11.76 | 12.21 | 11.55 | 11.65 | -2.101% | 176,467 | -7.124% |
| 2025-07-25 | 12.04 | 12.31 | 11.82 | 11.90 | -2.138% | 159,784 | -9.076% |
| 2025-07-24 | 12.31 | 12.38 | 12.15 | 12.16 | -1.856% | 175,406 | -11.020% |
| 2025-07-23 | 12.21 | 12.42 | 12.16 | 12.39 | +2.481% | 119,246 | -12.672% |
| 2025-07-22 | 12.19 | 12.26 | 12.08 | 12.09 | -0.412% | 135,368 | -10.505% |
| 2025-07-21 | 12.10 | 12.24 | 12.09 | 12.14 | +0.414% | 158,293 | -10.873% |
| 2025-07-18 | 12.16 | 12.24 | 12.04 | 12.09 | +0.415% | 214,966 | -10.505% |
| 2025-07-17 | 12.15 | 12.21 | 11.89 | 12.04 | -0.824% | 191,647 | -10.133% |
| 2025-07-16 | 12.25 | 12.31 | 12.11 | 12.14 | -0.410% | 136,761 | -10.873% |
| 2025-07-15 | 12.59 | 12.63 | 12.15 | 12.19 | -3.788% | 353,130 | -11.239% |
| 2025-07-14 | 12.82 | 12.95 | 12.61 | 12.67 | -1.247% | 113,665 | -14.601% |
| 2025-07-11 | 13.00 | 13.09 | 12.81 | 12.83 | -1.986% | 139,983 | -15.666% |
| 2025-07-10 | 12.86 | 13.16 | 12.82 | 13.09 | +1.552% | 139,086 | -17.341% |
| 2025-07-09 | 13.38 | 13.39 | 12.85 | 12.89 | -3.083% | 218,691 | -16.059% |
| 2025-07-08 | 13.28 | 13.38 | 13.18 | 13.30 | +0.377% | 134,585 | -18.647% |
| 2025-07-07 | 13.47 | 13.60 | 13.21 | 13.25 | -1.706% | 365,603 | -18.340% |
| 2025-07-03 | 13.23 | 13.48 | 13.22 | 13.48 | +2.121% | 216,837 | -19.733% |
| 2025-07-02 | 12.90 | 13.22 | 12.90 | 13.20 | +2.326% | 894,833 | -18.030% |
| 2025-07-01 | 12.94 | 13.03 | 12.77 | 12.90 | -0.155% | 396,295 | -16.124% |
| 2025-06-30 | 12.85 | 12.99 | 12.64 | 12.92 | +0.233% | 439,055 | -16.254% |
| 2025-06-27 | 13.15 | 13.36 | 12.86 | 12.89 | -2.126% | 169,647 | -16.059% |
| 2025-06-26 | 12.93 | 13.28 | 12.87 | 13.17 | +2.570% | 151,651 | -17.844% |
| 2025-06-25 | 12.68 | 12.99 | 12.66 | 12.84 | +0.785% | 178,855 | -15.732% |
| 2025-06-24 | 12.68 | 12.94 | 12.65 | 12.74 | +1.272% | 97,681 | -15.071% |
| 2025-06-23 | 12.50 | 12.67 | 12.47 | 12.58 | +0.640% | 130,715 | -13.990% |
| 2025-06-20 | 12.71 | 12.84 | 12.45 | 12.50 | -2.191% | 129,443 | -13.440% |
| 2025-06-18 | 12.80 | 12.89 | 12.74 | 12.78 | -0.699% | 127,173 | -15.336% |
| 2025-06-17 | 12.99 | 13.09 | 12.83 | 12.87 | -1.076% | 92,963 | -15.929% |
| 2025-06-16 | 13.10 | 13.29 | 12.95 | 13.01 | +0.154% | 157,110 | -16.833% |
| 2025-06-13 | 13.17 | 13.23 | 12.95 | 12.99 | -2.184% | 129,044 | -16.705% |
| 2025-06-12 | 13.31 | 13.37 | 13.25 | 13.28 | -0.225% | 131,530 | -18.524% |
| 2025-06-11 | 13.19 | 13.31 | 13.11 | 13.31 | +1.063% | 180,053 | -18.708% |
| 2025-06-10 | 13.29 | 13.44 | 13.17 | 13.17 | -0.903% | 121,836 | -17.844% |
| 2025-06-09 | 13.60 | 13.66 | 13.28 | 13.29 | -2.208% | 117,722 | -18.585% |
| 2025-06-06 | 13.54 | 13.64 | 13.39 | 13.59 | +0.518% | 105,397 | -20.383% |
| 2025-06-05 | 13.90 | 13.95 | 13.52 | 13.52 | -2.029% | 205,981 | -19.970% |
| 2025-06-04 | 13.68 | 13.92 | 13.63 | 13.80 | +1.396% | 155,874 | -21.594% |
| 2025-06-03 | 13.64 | 13.65 | 13.45 | 13.61 | -0.439% | 131,331 | -20.500% |
| 2025-06-02 | 13.64 | 13.75 | 13.41 | 13.67 | +0.293% | 319,592 | -20.849% |
| 2025-05-30 | 13.93 | 13.93 | 13.51 | 13.63 | -2.364% | 219,758 | -20.616% |
| 2025-05-29 | 13.93 | 13.98 | 13.80 | 13.96 | +0.649% | 83,832 | -22.493% |
| 2025-05-28 | 14.02 | 14.12 | 13.80 | 13.87 | -1.140% | 106,747 | -21.990% |
| 2025-05-27 | 13.93 | 14.22 | 13.93 | 14.03 | +1.227% | 91,065 | -22.880% |
| 2025-05-23 | 13.86 | 13.89 | 13.70 | 13.86 | 0.000% | 80,468 | -21.934% |
| 2025-05-22 | 13.97 | 14.02 | 13.86 | 13.86 | 0.000% | 104,211 | -21.934% |