CIB
Grupo Cibest S.A.
stockNYSEADR
At CloseOct 2, 2026 3:59:50 PM EDT
91.88USD+0.873%(+0.80)198,930
CIB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 91.57 | 92.11 | 90.48 | 91.91 | +0.911% | 198,930 | 0.000% |
| 2026-10-01 | 92.04 | 93.22 | 89.66 | 91.08 | -1.906% | 272,909 | +0.911% |
| 2026-09-30 | 92.53 | 93.70 | 91.83 | 92.85 | -0.981% | 289,692 | -1.012% |
| 2026-09-29 | 92.60 | 94.53 | 91.60 | 93.77 | +1.538% | 358,106 | -1.984% |
| 2026-09-28 | 94.56 | 94.71 | 92.19 | 92.35 | -2.943% | 264,810 | -0.476% |
| 2026-09-25 | 94.56 | 95.81 | 93.70 | 95.15 | +0.987% | 213,832 | -3.405% |
| 2026-09-24 | 95.65 | 96.57 | 93.54 | 94.22 | -1.495% | 161,967 | -2.452% |
| 2026-09-23 | 97.39 | 97.83 | 95.19 | 95.65 | -2.358% | 480,172 | -3.910% |
| 2026-09-22 | 97.27 | 98.63 | 95.92 | 97.96 | +0.709% | 262,761 | -6.176% |
| 2026-09-21 | 98.20 | 98.83 | 97.03 | 97.27 | +0.662% | 197,387 | -5.510% |
| 2026-09-18 | 97.38 | 98.21 | 95.99 | 96.63 | -1.629% | 257,105 | -4.885% |
| 2026-09-17 | 97.96 | 100.72 | 96.70 | 98.23 | -0.092% | 328,611 | -6.434% |
| 2026-09-16 | 99.64 | 100.59 | 97.68 | 98.32 | -2.334% | 238,801 | -6.520% |
| 2026-09-15 | 102.28 | 102.56 | 100.09 | 100.67 | -1.149% | 226,053 | -8.702% |
| 2026-09-14 | 100.95 | 102.16 | 100.50 | 101.84 | -0.196% | 245,813 | -9.751% |
| 2026-09-11 | 104.17 | 105.60 | 100.99 | 102.04 | -1.047% | 297,681 | -9.927% |
| 2026-09-10 | 99.74 | 103.33 | 98.51 | 103.12 | +3.079% | 376,380 | -10.871% |
| 2026-09-09 | 97.92 | 101.67 | 97.07 | 100.04 | +1.409% | 512,303 | -8.127% |
| 2026-09-08 | 99.27 | 100.55 | 97.81 | 98.65 | -1.919% | 515,822 | -6.832% |
| 2026-09-04 | 100.76 | 102.33 | 99.98 | 100.58 | -1.266% | 675,783 | -8.620% |
| 2026-09-03 | 99.49 | 103.28 | 99.45 | 101.87 | +3.495% | 476,028 | -9.777% |
| 2026-09-02 | 97.21 | 99.82 | 96.86 | 98.43 | +2.265% | 351,262 | -6.624% |
| 2026-09-01 | 95.90 | 97.14 | 94.42 | 96.25 | +0.135% | 435,891 | -4.509% |
| 2026-08-31 | 98.41 | 98.67 | 95.64 | 96.12 | -1.152% | 490,005 | -4.380% |
| 2026-08-28 | 99.31 | 99.31 | 96.75 | 97.24 | -1.409% | 384,825 | -5.481% |
| 2026-08-27 | 101.22 | 102.58 | 98.53 | 98.63 | -2.356% | 347,127 | -6.813% |
| 2026-08-26 | 102.64 | 103.50 | 99.71 | 101.01 | -2.179% | 233,502 | -9.009% |
| 2026-08-25 | 102.51 | 103.46 | 100.84 | 103.26 | +1.414% | 285,923 | -10.992% |
| 2026-08-24 | 100.31 | 102.44 | 100.31 | 101.82 | +0.385% | 208,836 | -9.733% |
| 2026-08-21 | 99.70 | 102.58 | 99.70 | 101.43 | +2.818% | 237,421 | -9.386% |
| 2026-08-20 | 99.99 | 99.99 | 97.83 | 98.65 | -1.023% | 141,375 | -6.832% |
| 2026-08-19 | 97.50 | 99.89 | 97.50 | 99.67 | +2.069% | 253,499 | -7.786% |
| 2026-08-18 | 95.91 | 98.00 | 95.91 | 97.65 | +1.150% | 206,563 | -5.878% |
| 2026-08-17 | 96.82 | 97.89 | 95.78 | 96.54 | +0.176% | 166,640 | -4.796% |
| 2026-08-14 | 96.86 | 98.69 | 95.28 | 96.37 | +0.250% | 177,126 | -4.628% |
| 2026-08-13 | 96.40 | 97.63 | 93.80 | 96.13 | +0.355% | 397,199 | -4.390% |
| 2026-08-12 | 98.33 | 100.36 | 95.35 | 95.79 | -2.265% | 442,951 | -4.051% |
| 2026-08-11 | 98.99 | 100.74 | 95.10 | 98.01 | +7.150% | 805,132 | -6.224% |
| 2026-08-10 | 89.09 | 91.96 | 89.09 | 91.47 | +2.949% | 265,754 | +0.481% |
| 2026-08-07 | 91.28 | 91.28 | 87.97 | 88.85 | -1.551% | 158,918 | +3.444% |
| 2026-08-06 | 90.30 | 92.05 | 89.80 | 90.25 | +0.122% | 203,664 | +1.839% |
| 2026-08-05 | 90.72 | 92.04 | 89.48 | 90.14 | +0.144% | 351,332 | +1.964% |
| 2026-08-04 | 91.90 | 92.28 | 89.16 | 90.01 | -1.207% | 378,957 | +2.111% |
| 2026-08-03 | 91.75 | 92.42 | 90.00 | 91.11 | -1.524% | 331,700 | +0.878% |
| 2026-07-31 | 93.87 | 94.21 | 90.71 | 92.52 | -1.459% | 317,823 | -0.659% |
| 2026-07-30 | 90.87 | 94.06 | 89.73 | 93.89 | +4.940% | 338,378 | -2.109% |
| 2026-07-29 | 89.72 | 91.60 | 88.59 | 89.47 | +0.449% | 374,920 | +2.727% |
| 2026-07-28 | 90.60 | 90.71 | 87.31 | 89.07 | +1.296% | 453,249 | +3.189% |
| 2026-07-27 | 86.58 | 88.36 | 85.84 | 87.93 | +2.232% | 302,672 | +4.526% |
| 2026-07-24 | 86.49 | 88.04 | 86.01 | 86.01 | -0.899% | 402,236 | +6.860% |
| 2026-07-23 | 84.86 | 86.94 | 83.76 | 86.79 | +2.516% | 326,541 | +5.899% |
| 2026-07-22 | 84.27 | 85.15 | 83.61 | 84.66 | +1.220% | 246,278 | +8.564% |
| 2026-07-21 | 81.13 | 84.07 | 81.03 | 83.64 | +3.489% | 220,504 | +9.888% |
| 2026-07-20 | 80.41 | 81.36 | 80.04 | 80.82 | +0.510% | 182,272 | +13.722% |
| 2026-07-17 | 78.49 | 80.73 | 78.43 | 80.41 | +1.183% | 258,082 | +14.302% |
| 2026-07-16 | 80.35 | 81.02 | 79.00 | 79.47 | -2.551% | 266,190 | +15.654% |
| 2026-07-15 | 82.86 | 83.00 | 81.15 | 81.55 | -0.670% | 302,600 | +12.704% |
| 2026-07-14 | 81.17 | 82.67 | 81.17 | 82.10 | +2.089% | 173,318 | +11.949% |
| 2026-07-13 | 83.72 | 83.72 | 80.42 | 80.42 | -3.050% | 152,287 | +14.287% |
| 2026-07-10 | 81.66 | 83.59 | 81.26 | 82.95 | +2.496% | 210,646 | +10.802% |
| 2026-07-09 | 80.61 | 81.55 | 80.44 | 80.93 | +1.150% | 161,275 | +13.567% |
| 2026-07-08 | 80.39 | 81.25 | 78.97 | 80.01 | -1.320% | 196,854 | +14.873% |
| 2026-07-07 | 80.79 | 81.73 | 79.86 | 81.08 | +0.222% | 193,073 | +13.357% |
| 2026-07-06 | 80.16 | 81.30 | 79.89 | 80.90 | +2.211% | 174,596 | +13.609% |
| 2026-07-02 | 79.22 | 80.37 | 78.31 | 79.15 | +1.241% | 284,013 | +16.121% |
| 2026-07-01 | 78.53 | 80.32 | 78.18 | 78.18 | -1.574% | 308,481 | +17.562% |
| 2026-06-30 | 78.26 | 80.30 | 77.94 | 79.43 | -0.476% | 296,176 | +15.712% |
| 2026-06-29 | 78.81 | 79.94 | 78.47 | 79.81 | +0.681% | 226,138 | +15.161% |
| 2026-06-26 | 78.67 | 80.03 | 78.37 | 79.27 | +0.482% | 449,208 | +15.946% |
| 2026-06-25 | 79.69 | 80.36 | 78.21 | 78.89 | -0.492% | 337,061 | +16.504% |
| 2026-06-24 | 81.53 | 81.68 | 79.21 | 79.28 | -2.087% | 425,575 | +15.931% |
| 2026-06-23 | 79.97 | 80.99 | 79.48 | 80.97 | -0.381% | 473,360 | +13.511% |
| 2026-06-22 | 85.61 | 87.68 | 81.15 | 81.28 | -0.209% | 1,263,243 | +13.078% |
| 2026-06-18 | 80.65 | 82.14 | 79.82 | 81.45 | +1.889% | 683,892 | +12.842% |
| 2026-06-17 | 79.81 | 81.21 | 79.50 | 79.94 | +0.871% | 339,126 | +14.974% |
| 2026-06-16 | 80.86 | 81.33 | 78.65 | 79.25 | -1.111% | 419,643 | +15.975% |
| 2026-06-15 | 81.01 | 82.37 | 79.95 | 80.14 | -0.075% | 399,313 | +14.687% |
| 2026-06-12 | 81.28 | 82.55 | 80.09 | 80.20 | -0.779% | 377,128 | +14.601% |
| 2026-06-11 | 77.05 | 81.28 | 76.50 | 80.83 | +6.537% | 723,076 | +13.708% |
| 2026-06-10 | 74.79 | 76.49 | 73.83 | 75.87 | +1.295% | 423,896 | +21.141% |
| 2026-06-09 | 72.92 | 74.99 | 72.01 | 74.90 | +4.318% | 580,148 | +22.710% |
| 2026-06-08 | 71.65 | 72.22 | 70.88 | 71.80 | +1.298% | 289,749 | +28.008% |
| 2026-06-05 | 71.41 | 72.24 | 70.37 | 70.88 | -2.005% | 246,258 | +29.670% |
| 2026-06-04 | 72.15 | 73.68 | 71.81 | 72.33 | +0.111% | 210,755 | +27.070% |
| 2026-06-03 | 72.94 | 73.34 | 72.19 | 72.25 | -2.034% | 381,628 | +27.211% |
| 2026-06-02 | 73.77 | 75.42 | 72.48 | 73.75 | +0.518% | 593,376 | +24.624% |
| 2026-06-01 | 74.60 | 77.89 | 73.23 | 73.37 | +6.969% | 1,476,661 | +25.269% |
| 2026-05-29 | 68.91 | 70.12 | 68.42 | 68.59 | -0.867% | 713,138 | +33.999% |
| 2026-05-28 | 70.64 | 70.69 | 68.60 | 69.19 | -2.246% | 336,333 | +32.837% |
| 2026-05-27 | 71.71 | 71.89 | 69.82 | 70.78 | -1.297% | 364,349 | +29.853% |
| 2026-05-26 | 67.79 | 71.86 | 67.70 | 71.71 | +8.849% | 586,891 | +28.169% |
| 2026-05-22 | 65.70 | 66.50 | 65.49 | 65.88 | -0.663% | 360,301 | +39.511% |
| 2026-05-21 | 64.96 | 67.23 | 64.94 | 66.32 | +1.190% | 272,567 | +38.586% |
| 2026-05-20 | 63.74 | 66.29 | 63.74 | 65.54 | +2.824% | 371,279 | +40.235% |
| 2026-05-19 | 63.48 | 64.58 | 63.16 | 63.74 | -0.437% | 324,536 | +44.195% |
| 2026-05-18 | 63.23 | 64.15 | 63.01 | 64.02 | +1.362% | 180,196 | +43.565% |
| 2026-05-15 | 63.57 | 63.98 | 62.54 | 63.16 | -1.834% | 388,078 | +45.519% |
| 2026-05-14 | 64.26 | 65.17 | 63.56 | 64.34 | +1.164% | 260,135 | +42.850% |
| 2026-05-13 | 64.03 | 64.91 | 62.69 | 63.60 | -1.150% | 327,792 | +44.513% |
| 2026-05-12 | 63.55 | 64.84 | 63.40 | 64.34 | +0.047% | 241,765 | +42.850% |
| 2026-05-11 | 65.27 | 65.51 | 63.84 | 64.31 | -1.471% | 322,937 | +42.917% |
| 2026-05-08 | 65.87 | 66.00 | 64.84 | 65.27 | +0.184% | 227,250 | +40.815% |
| 2026-05-07 | 67.36 | 67.94 | 65.15 | 65.15 | -2.528% | 273,996 | +41.074% |
| 2026-05-06 | 66.23 | 66.98 | 64.98 | 66.84 | +1.550% | 288,469 | +37.507% |
| 2026-05-05 | 65.16 | 66.82 | 63.89 | 65.82 | +0.920% | 362,310 | +39.638% |
| 2026-05-04 | 67.12 | 67.59 | 64.70 | 65.22 | -2.715% | 243,614 | +40.923% |
| 2026-05-01 | 68.08 | 68.16 | 66.38 | 67.04 | -1.686% | 282,906 | +37.097% |
| 2026-04-30 | 67.86 | 68.38 | 66.59 | 68.19 | +1.337% | 348,736 | +34.785% |
| 2026-04-29 | 68.34 | 68.99 | 66.41 | 67.29 | -2.052% | 480,180 | +36.588% |
| 2026-04-28 | 69.67 | 69.69 | 67.32 | 68.70 | -1.037% | 494,065 | +33.785% |
| 2026-04-27 | 71.99 | 72.10 | 69.20 | 69.42 | -2.923% | 532,155 | +32.397% |
| 2026-04-24 | 71.87 | 72.41 | 71.34 | 71.51 | -0.529% | 172,802 | +28.527% |
| 2026-04-23 | 73.72 | 74.47 | 71.55 | 71.89 | -2.284% | 325,403 | +27.848% |
| 2026-04-22 | 73.79 | 74.09 | 72.08 | 73.57 | +0.492% | 144,497 | +24.929% |
| 2026-04-21 | 74.94 | 75.61 | 73.03 | 73.21 | -2.047% | 132,276 | +25.543% |
| 2026-04-20 | 73.26 | 74.99 | 72.72 | 74.74 | +1.178% | 351,797 | +22.973% |
| 2026-04-17 | 76.37 | 77.19 | 73.65 | 73.87 | -2.598% | 324,879 | +24.421% |
| 2026-04-16 | 74.90 | 76.39 | 74.64 | 75.84 | +1.026% | 310,436 | +21.189% |
| 2026-04-15 | 77.60 | 77.88 | 75.07 | 75.07 | -3.073% | 244,876 | +22.432% |
| 2026-04-14 | 77.32 | 78.49 | 77.26 | 77.45 | +0.259% | 297,351 | +18.670% |
| 2026-04-13 | 74.55 | 77.32 | 73.56 | 77.25 | +3.594% | 354,012 | +18.977% |
| 2026-04-10 | 74.55 | 75.42 | 74.27 | 74.57 | +0.961% | 285,251 | +23.253% |
| 2026-04-09 | 75.36 | 75.66 | 73.48 | 73.86 | -1.990% | 358,768 | +24.438% |
| 2026-04-08 | 75.57 | 76.13 | 74.48 | 75.36 | +3.063% | 215,351 | +21.961% |
| 2026-04-07 | 72.31 | 73.15 | 71.61 | 73.12 | +0.467% | 172,797 | +25.697% |
| 2026-04-06 | 72.47 | 73.92 | 72.47 | 72.78 | +0.845% | 252,368 | +26.285% |
| 2026-04-02 | 71.51 | 72.93 | 71.50 | 72.17 | -0.988% | 148,530 | +27.352% |
| 2026-04-01 | 73.64 | 73.76 | 71.98 | 72.89 | +0.110% | 341,118 | +26.094% |
| 2026-03-31 | 69.98 | 72.82 | 68.81 | 72.81 | +4.657% | 287,265 | +26.233% |
| 2026-03-30 | 70.74 | 70.74 | 69.14 | 69.57 | -0.586% | 342,006 | +32.112% |
| 2026-03-27 | 70.90 | 71.09 | 69.33 | 69.98 | -1.102% | 326,509 | +31.338% |
| 2026-03-26 | 72.14 | 72.84 | 70.56 | 70.76 | -3.002% | 392,308 | +29.890% |
| 2026-03-25 | 72.18 | 73.37 | 71.51 | 72.95 | +2.501% | 479,921 | +25.990% |
| 2026-03-24 | 69.81 | 72.73 | 69.00 | 71.17 | +0.850% | 462,238 | +29.141% |
| 2026-03-23 | 69.68 | 71.63 | 69.28 | 70.57 | +2.290% | 480,500 | +30.239% |
| 2026-03-20 | 69.00 | 69.50 | 67.84 | 68.99 | +0.232% | 688,766 | +33.222% |
| 2026-03-19 | 66.88 | 68.95 | 66.78 | 68.83 | +1.176% | 412,333 | +33.532% |
| 2026-03-18 | 67.59 | 69.19 | 67.49 | 68.03 | +0.191% | 454,417 | +35.102% |
| 2026-03-17 | 69.14 | 69.17 | 67.06 | 67.90 | -0.600% | 576,949 | +35.361% |
| 2026-03-16 | 66.47 | 68.55 | 66.44 | 68.31 | +3.767% | 574,031 | +34.548% |
| 2026-03-13 | 66.46 | 67.90 | 65.58 | 65.83 | -0.514% | 505,474 | +39.617% |
| 2026-03-12 | 66.76 | 67.42 | 64.94 | 66.17 | -4.323% | 995,399 | +38.900% |
| 2026-03-11 | 69.99 | 70.78 | 69.05 | 69.16 | -1.496% | 609,584 | +32.895% |
| 2026-03-10 | 68.38 | 70.70 | 67.46 | 70.21 | +4.138% | 461,968 | +30.907% |
| 2026-03-09 | 65.04 | 67.71 | 64.28 | 67.42 | +3.326% | 462,869 | +36.325% |
| 2026-03-06 | 64.01 | 65.94 | 64.01 | 65.25 | +0.215% | 498,382 | +40.858% |
| 2026-03-05 | 66.24 | 66.77 | 64.51 | 65.11 | -2.850% | 487,711 | +41.161% |
| 2026-03-04 | 66.68 | 68.45 | 66.68 | 67.02 | +1.132% | 730,596 | +37.138% |
| 2026-03-03 | 64.29 | 66.59 | 62.80 | 66.27 | -0.734% | 935,136 | +38.690% |
| 2026-03-02 | 66.38 | 67.62 | 66.00 | 66.76 | -1.650% | 549,038 | +37.672% |
| 2026-02-27 | 68.90 | 69.39 | 67.72 | 67.88 | -1.766% | 817,754 | +35.401% |
| 2026-02-26 | 73.11 | 73.13 | 68.37 | 69.10 | -7.086% | 1,474,280 | +33.010% |
| 2026-02-25 | 75.49 | 76.52 | 73.94 | 74.37 | -1.796% | 676,834 | +23.585% |
| 2026-02-24 | 76.98 | 80.00 | 73.64 | 75.73 | -5.867% | 1,190,344 | +21.365% |
| 2026-02-23 | 80.00 | 83.13 | 80.00 | 80.45 | +1.119% | 507,038 | +14.245% |
| 2026-02-20 | 78.98 | 79.88 | 78.57 | 79.56 | +0.722% | 224,933 | +15.523% |
| 2026-02-19 | 77.91 | 79.32 | 76.86 | 78.99 | +1.438% | 278,929 | +16.357% |
| 2026-02-18 | 78.49 | 78.63 | 76.94 | 77.87 | -0.077% | 448,838 | +18.030% |
| 2026-02-17 | 76.66 | 78.09 | 76.34 | 77.93 | +1.208% | 192,539 | +17.939% |
| 2026-02-13 | 76.16 | 77.25 | 75.09 | 77.00 | +0.391% | 359,157 | +19.364% |
| 2026-02-12 | 78.93 | 79.50 | 75.79 | 76.70 | -3.144% | 397,193 | +19.831% |
| 2026-02-11 | 80.50 | 80.51 | 78.07 | 79.19 | -0.789% | 250,000 | +16.063% |
| 2026-02-10 | 79.50 | 80.34 | 79.23 | 79.82 | -0.113% | 298,087 | +15.147% |
| 2026-02-09 | 78.04 | 80.91 | 78.04 | 79.91 | +1.978% | 359,377 | +15.017% |
| 2026-02-06 | 77.00 | 78.42 | 76.30 | 78.36 | +2.686% | 308,008 | +17.292% |
| 2026-02-05 | 77.50 | 78.14 | 76.18 | 76.31 | -2.091% | 466,955 | +20.443% |
| 2026-02-04 | 82.50 | 82.53 | 76.91 | 77.94 | -5.733% | 874,491 | +17.924% |
| 2026-02-03 | 83.73 | 84.24 | 81.63 | 82.68 | +0.157% | 476,749 | +11.164% |
| 2026-02-02 | 81.55 | 83.40 | 81.52 | 82.55 | +1.102% | 332,048 | +11.339% |
| 2026-01-30 | 83.85 | 83.97 | 80.50 | 81.65 | -3.407% | 475,801 | +12.566% |
| 2026-01-29 | 83.56 | 85.26 | 82.30 | 84.53 | +1.770% | 352,728 | +8.731% |
| 2026-01-28 | 83.17 | 84.55 | 82.01 | 83.06 | +0.205% | 504,911 | +10.655% |
| 2026-01-27 | 84.85 | 86.31 | 82.85 | 82.89 | -0.991% | 562,241 | +10.882% |
| 2026-01-26 | 81.38 | 83.82 | 81.35 | 83.72 | +1.998% | 453,863 | +9.783% |
| 2026-01-23 | 79.00 | 82.62 | 78.67 | 82.08 | +4.189% | 641,258 | +11.976% |
| 2026-01-22 | 79.81 | 80.17 | 77.78 | 78.78 | -1.018% | 649,712 | +16.667% |
| 2026-01-21 | 77.61 | 79.80 | 77.50 | 79.59 | +3.243% | 401,269 | +15.479% |
| 2026-01-20 | 76.00 | 78.34 | 75.73 | 77.09 | +1.769% | 486,762 | +19.224% |
| 2026-01-16 | 73.75 | 75.75 | 73.58 | 75.75 | +2.587% | 383,185 | +21.333% |
| 2026-01-15 | 73.51 | 74.79 | 73.32 | 73.84 | +0.340% | 339,986 | +24.472% |
| 2026-01-14 | 73.70 | 73.93 | 72.30 | 73.59 | +0.684% | 434,759 | +24.895% |
| 2026-01-13 | 71.46 | 73.19 | 70.80 | 73.09 | +3.060% | 509,775 | +25.749% |
| 2026-01-12 | 70.80 | 72.14 | 70.53 | 70.92 | +0.254% | 530,873 | +29.597% |
| 2026-01-09 | 70.20 | 70.84 | 69.18 | 70.74 | +0.841% | 370,997 | +29.926% |
| 2026-01-08 | 67.81 | 70.16 | 67.33 | 70.15 | +3.405% | 348,672 | +31.019% |
| 2026-01-07 | 67.18 | 68.06 | 66.41 | 67.84 | +1.043% | 244,748 | +35.481% |
| 2026-01-06 | 66.50 | 68.60 | 66.50 | 67.14 | +0.917% | 417,106 | +36.893% |
| 2026-01-05 | 63.50 | 66.70 | 63.40 | 66.53 | +5.269% | 482,570 | +38.148% |
| 2026-01-02 | 63.28 | 63.69 | 62.44 | 63.20 | -0.645% | 279,247 | +45.427% |
| 2025-12-31 | 64.00 | 64.15 | 63.51 | 63.61 | -0.594% | 73,712 | +44.490% |
| 2025-12-30 | 65.08 | 65.08 | 63.69 | 63.99 | -1.493% | 223,264 | +43.632% |
| 2025-12-29 | 65.03 | 65.42 | 64.47 | 64.96 | -0.642% | 301,733 | +41.487% |
| 2025-12-26 | 64.39 | 65.39 | 64.35 | 65.38 | +1.601% | 106,655 | +40.578% |
| 2025-12-24 | 63.89 | 64.78 | 63.63 | 64.35 | +1.132% | 130,984 | +42.828% |
| 2025-12-23 | 63.28 | 64.31 | 63.01 | 63.63 | +1.080% | 163,207 | +44.444% |
| 2025-12-22 | 62.40 | 63.32 | 62.30 | 62.95 | +0.431% | 365,590 | +46.005% |
| 2025-12-19 | 63.23 | 63.39 | 62.43 | 62.68 | +1.919% | 778,639 | +46.634% |
| 2025-12-18 | 62.05 | 62.16 | 60.69 | 61.50 | -0.534% | 442,329 | +49.447% |
| 2025-12-17 | 62.90 | 63.23 | 61.16 | 61.83 | -1.482% | 415,010 | +48.650% |
| 2025-12-16 | 62.79 | 63.28 | 62.19 | 62.76 | -0.476% | 481,350 | +46.447% |
| 2025-12-15 | 64.39 | 64.39 | 63.02 | 63.06 | -1.315% | 256,176 | +45.750% |
| 2025-12-12 | 64.12 | 64.80 | 63.43 | 63.90 | -0.436% | 315,247 | +43.834% |
| 2025-12-11 | 64.39 | 65.73 | 63.95 | 64.18 | -0.326% | 390,678 | +43.207% |
| 2025-12-10 | 63.44 | 64.48 | 63.16 | 64.39 | +1.258% | 175,209 | +42.740% |
| 2025-12-09 | 61.67 | 63.67 | 61.67 | 63.59 | +1.891% | 190,885 | +44.535% |
| 2025-12-08 | 62.73 | 62.88 | 61.57 | 62.41 | 0.000% | 138,147 | +47.268% |
| 2025-12-05 | 64.72 | 64.72 | 61.88 | 62.41 | -3.090% | 362,800 | +47.268% |
| 2025-12-04 | 64.24 | 65.47 | 63.91 | 64.40 | +0.546% | 333,738 | +42.717% |
| 2025-12-03 | 64.44 | 65.11 | 63.47 | 64.05 | -0.031% | 223,386 | +43.497% |
| 2025-12-02 | 62.50 | 64.31 | 62.24 | 64.07 | +2.841% | 271,828 | +43.452% |
| 2025-12-01 | 62.73 | 62.73 | 61.73 | 62.30 | -1.205% | 257,118 | +47.528% |
| 2025-11-28 | 62.85 | 63.45 | 61.39 | 63.06 | +0.574% | 178,272 | +45.750% |
| 2025-11-26 | 60.84 | 62.93 | 60.84 | 62.70 | +3.653% | 235,451 | +46.587% |
| 2025-11-25 | 60.88 | 60.88 | 59.64 | 60.49 | -0.247% | 345,612 | +51.942% |
| 2025-11-24 | 60.84 | 61.54 | 60.25 | 60.64 | +0.033% | 475,177 | +51.567% |
| 2025-11-21 | 61.60 | 61.73 | 60.04 | 60.62 | -1.495% | 300,856 | +51.617% |
| 2025-11-20 | 63.51 | 63.51 | 61.23 | 61.54 | -1.991% | 351,192 | +49.350% |
| 2025-11-19 | 62.85 | 63.43 | 62.35 | 62.79 | +0.032% | 198,781 | +46.377% |
| 2025-11-18 | 61.94 | 63.23 | 61.83 | 62.77 | +0.384% | 304,179 | +46.423% |
| 2025-11-17 | 63.10 | 63.49 | 62.30 | 62.53 | -0.651% | 181,333 | +46.985% |
| 2025-11-14 | 61.92 | 63.58 | 61.11 | 62.94 | +0.399% | 436,849 | +46.028% |
| 2025-11-13 | 64.02 | 64.95 | 62.20 | 62.69 | -2.276% | 391,942 | +46.610% |
| 2025-11-12 | 63.84 | 64.40 | 63.21 | 64.15 | +0.501% | 237,581 | +43.274% |
| 2025-11-11 | 63.76 | 65.00 | 63.70 | 63.83 | +0.409% | 258,187 | +43.992% |
| 2025-11-10 | 63.78 | 64.19 | 62.52 | 63.57 | +0.554% | 360,331 | +44.581% |
| 2025-11-07 | 61.78 | 63.28 | 60.29 | 63.22 | +4.895% | 478,264 | +45.381% |
| 2025-11-06 | 59.45 | 60.77 | 59.45 | 60.27 | +1.928% | 475,592 | +52.497% |
| 2025-11-05 | 58.20 | 60.03 | 58.20 | 59.13 | +1.843% | 422,685 | +55.437% |
| 2025-11-04 | 57.28 | 58.20 | 56.60 | 58.06 | +0.190% | 369,265 | +58.302% |
| 2025-11-03 | 58.37 | 58.99 | 57.95 | 57.95 | -0.155% | 238,465 | +58.602% |
| 2025-10-31 | 57.68 | 58.31 | 57.38 | 58.04 | +0.294% | 255,758 | +58.356% |
| 2025-10-30 | 57.16 | 58.43 | 57.16 | 57.87 | +0.819% | 209,247 | +58.821% |
| 2025-10-29 | 57.05 | 57.81 | 56.48 | 57.40 | +1.181% | 319,258 | +60.122% |
| 2025-10-28 | 57.02 | 57.06 | 56.23 | 56.73 | -0.334% | 162,488 | +62.013% |
| 2025-10-27 | 56.55 | 57.17 | 56.09 | 56.92 | +1.516% | 213,627 | +61.472% |
| 2025-10-24 | 56.04 | 56.74 | 56.04 | 56.07 | +0.412% | 293,521 | +63.920% |
| 2025-10-23 | 55.02 | 55.84 | 54.83 | 55.84 | +1.398% | 251,129 | +64.595% |
| 2025-10-22 | 54.21 | 55.24 | 53.34 | 55.07 | +1.868% | 295,582 | +66.897% |
| 2025-10-21 | 55.70 | 55.94 | 54.01 | 54.06 | -2.875% | 512,042 | +70.015% |
| 2025-10-20 | 57.30 | 57.37 | 55.35 | 55.66 | -2.351% | 471,578 | +65.128% |
| 2025-10-17 | 56.14 | 57.40 | 56.14 | 57.00 | +1.225% | 444,710 | +61.246% |
| 2025-10-16 | 55.55 | 56.37 | 54.99 | 56.31 | +1.643% | 434,767 | +63.221% |
| 2025-10-15 | 55.01 | 55.55 | 54.91 | 55.40 | +1.558% | 270,849 | +65.903% |
| 2025-10-14 | 54.56 | 55.23 | 53.53 | 54.55 | -0.746% | 401,755 | +68.488% |
| 2025-10-13 | 53.33 | 55.27 | 53.18 | 54.96 | +4.606% | 274,694 | +67.231% |
| 2025-10-10 | 54.20 | 54.24 | 52.45 | 52.54 | -3.526% | 363,792 | +74.933% |
| 2025-10-09 | 52.80 | 54.72 | 52.65 | 54.46 | +3.183% | 286,562 | +68.766% |
| 2025-10-08 | 52.40 | 52.79 | 52.28 | 52.78 | +1.520% | 154,271 | +74.138% |
| 2025-10-07 | 52.00 | 52.27 | 51.57 | 51.99 | -0.326% | 186,288 | +76.784% |
| 2025-10-06 | 52.00 | 52.49 | 51.81 | 52.16 | -0.019% | 185,153 | +76.208% |
| 2025-10-03 | 51.44 | 52.26 | 51.14 | 52.17 | +1.577% | 181,194 | +76.174% |
| 2025-10-02 | 52.35 | 52.38 | 50.72 | 51.36 | -1.269% | 238,117 | +78.952% |
| 2025-10-01 | 52.00 | 52.27 | 51.69 | 52.02 | +0.154% | 305,637 | +76.682% |
| 2025-09-30 | 51.79 | 52.01 | 51.45 | 51.94 | +0.737% | 261,419 | +76.954% |
| 2025-09-29 | 52.25 | 52.60 | 51.55 | 51.56 | -0.712% | 153,918 | +78.258% |
| 2025-09-26 | 52.64 | 52.98 | 51.69 | 51.93 | -0.973% | 373,212 | +76.988% |
| 2025-09-25 | 52.04 | 52.77 | 52.02 | 52.44 | -0.038% | 351,729 | +75.267% |
| 2025-09-24 | 52.73 | 53.12 | 52.27 | 52.46 | -0.228% | 225,374 | +75.200% |
| 2025-09-23 | 52.60 | 53.48 | 52.55 | 52.58 | +0.133% | 304,535 | +74.800% |
| 2025-09-22 | 51.91 | 52.72 | 51.77 | 52.51 | +1.214% | 303,157 | +75.033% |
| 2025-09-19 | 51.41 | 52.23 | 51.41 | 51.88 | +0.621% | 397,023 | +77.159% |
| 2025-09-18 | 51.95 | 52.03 | 51.44 | 51.56 | -0.903% | 240,557 | +78.258% |
| 2025-09-17 | 51.95 | 52.53 | 51.77 | 52.03 | +0.599% | 215,323 | +76.648% |
| 2025-09-16 | 51.45 | 52.17 | 50.96 | 51.72 | -0.135% | 255,459 | +77.707% |
| 2025-09-15 | 52.26 | 52.43 | 51.79 | 51.79 | -0.154% | 193,068 | +77.467% |
| 2025-09-12 | 52.12 | 52.57 | 51.48 | 51.87 | -0.917% | 412,124 | +77.193% |
| 2025-09-11 | 52.70 | 53.00 | 51.74 | 52.35 | -2.314% | 574,657 | +75.568% |
| 2025-09-10 | 53.20 | 53.99 | 53.11 | 53.59 | +0.563% | 362,567 | +71.506% |
| 2025-09-09 | 52.19 | 53.49 | 52.02 | 53.29 | +1.815% | 349,482 | +72.471% |
| 2025-09-08 | 52.23 | 52.82 | 51.80 | 52.34 | +0.422% | 496,867 | +75.602% |
| 2025-09-05 | 50.82 | 52.29 | 50.70 | 52.12 | +3.126% | 475,853 | +76.343% |
| 2025-09-04 | 49.67 | 50.56 | 49.39 | 50.54 | +2.060% | 455,534 | +81.856% |
| 2025-09-03 | 49.97 | 50.38 | 49.46 | 49.52 | -0.722% | 309,872 | +85.602% |
| 2025-09-02 | 49.77 | 50.42 | 49.61 | 49.88 | -1.149% | 314,107 | +84.262% |
| 2025-08-29 | 49.82 | 50.46 | 49.60 | 50.46 | +1.325% | 250,142 | +82.144% |
| 2025-08-28 | 49.58 | 50.18 | 49.42 | 49.80 | +0.505% | 168,263 | +84.558% |
| 2025-08-27 | 49.91 | 49.99 | 49.18 | 49.55 | -1.275% | 321,297 | +85.489% |
| 2025-08-26 | 49.66 | 50.34 | 49.63 | 50.19 | +1.108% | 349,210 | +83.124% |
| 2025-08-25 | 49.83 | 50.17 | 49.39 | 49.64 | -0.581% | 214,039 | +85.153% |
| 2025-08-22 | 49.92 | 50.60 | 49.86 | 49.93 | +0.241% | 240,690 | +84.078% |
| 2025-08-21 | 49.27 | 49.82 | 49.11 | 49.81 | +0.810% | 262,928 | +84.521% |
| 2025-08-20 | 48.78 | 49.52 | 48.59 | 49.41 | +1.292% | 246,958 | +86.015% |
| 2025-08-19 | 49.39 | 49.50 | 48.68 | 48.78 | -1.831% | 305,864 | +88.417% |
| 2025-08-18 | 49.32 | 49.75 | 49.14 | 49.69 | +0.323% | 164,676 | +84.967% |
| 2025-08-15 | 48.67 | 49.79 | 48.34 | 49.53 | +1.998% | 425,169 | +85.564% |
| 2025-08-14 | 48.52 | 49.10 | 48.06 | 48.56 | +0.206% | 409,213 | +89.271% |
| 2025-08-13 | 48.75 | 49.22 | 48.39 | 48.46 | -0.798% | 183,839 | +89.662% |
| 2025-08-12 | 48.19 | 49.06 | 47.90 | 48.85 | +1.644% | 366,031 | +88.147% |
| 2025-08-11 | 47.09 | 48.19 | 46.93 | 48.06 | +2.147% | 247,636 | +91.240% |
| 2025-08-08 | 46.50 | 47.07 | 46.30 | 47.05 | +0.879% | 414,380 | +95.345% |
| 2025-08-07 | 46.91 | 47.78 | 45.19 | 46.64 | +2.731% | 1,354,891 | +97.063% |
| 2025-08-06 | 45.02 | 45.65 | 45.02 | 45.40 | +1.024% | 309,775 | +102.445% |
| 2025-08-05 | 44.48 | 44.94 | 44.43 | 44.94 | +0.649% | 204,785 | +104.517% |
| 2025-08-04 | 44.40 | 45.27 | 44.33 | 44.65 | +1.201% | 196,752 | +105.845% |
| 2025-08-01 | 43.20 | 44.48 | 43.20 | 44.12 | +1.612% | 329,076 | +108.318% |
| 2025-07-31 | 43.70 | 43.92 | 43.28 | 43.42 | -0.663% | 163,384 | +111.677% |
| 2025-07-30 | 44.21 | 44.21 | 43.45 | 43.71 | -1.443% | 257,319 | +110.272% |
| 2025-07-29 | 43.96 | 44.86 | 43.96 | 44.35 | +1.325% | 475,324 | +107.238% |
| 2025-07-28 | 44.10 | 44.84 | 43.28 | 43.77 | -0.748% | 414,599 | +109.984% |
| 2025-07-25 | 44.46 | 44.65 | 43.69 | 44.10 | -0.226% | 271,800 | +108.413% |
| 2025-07-24 | 44.93 | 45.45 | 44.14 | 44.20 | -1.712% | 199,844 | +107.941% |
| 2025-07-23 | 44.73 | 45.19 | 44.37 | 44.97 | +0.649% | 190,826 | +104.381% |
| 2025-07-22 | 45.92 | 45.97 | 44.65 | 44.68 | -2.381% | 176,757 | +105.707% |
| 2025-07-21 | 45.99 | 46.48 | 45.77 | 45.77 | -0.392% | 197,245 | +100.808% |
| 2025-07-18 | 46.26 | 46.62 | 45.78 | 45.95 | -0.498% | 208,472 | +100.022% |
| 2025-07-17 | 44.01 | 46.31 | 44.01 | 46.18 | +4.409% | 332,750 | +99.026% |
| 2025-07-16 | 44.43 | 44.66 | 43.84 | 44.23 | -0.741% | 163,062 | +107.800% |
| 2025-07-15 | 44.88 | 44.99 | 44.28 | 44.56 | -0.491% | 150,157 | +106.261% |
| 2025-07-14 | 44.59 | 45.19 | 44.47 | 44.78 | +1.243% | 158,020 | +105.248% |
| 2025-07-11 | 44.56 | 45.03 | 44.23 | 44.23 | -1.051% | 188,820 | +107.800% |
| 2025-07-10 | 45.00 | 45.10 | 44.35 | 44.70 | -0.578% | 193,164 | +105.615% |
| 2025-07-09 | 45.16 | 45.16 | 44.63 | 44.96 | +0.067% | 261,751 | +104.426% |
| 2025-07-08 | 45.26 | 45.26 | 44.59 | 44.93 | 0.000% | 124,247 | +104.563% |
| 2025-07-07 | 46.00 | 46.32 | 44.79 | 44.93 | -2.517% | 151,126 | +104.563% |
| 2025-07-03 | 46.70 | 46.81 | 46.06 | 46.09 | -0.582% | 127,604 | +99.414% |
| 2025-07-02 | 45.63 | 46.58 | 45.63 | 46.36 | +1.400% | 145,482 | +98.253% |
| 2025-07-01 | 46.05 | 46.23 | 45.47 | 45.72 | -1.018% | 253,094 | +101.028% |
| 2025-06-30 | 45.10 | 46.67 | 45.05 | 46.19 | +2.440% | 327,500 | +98.982% |
| 2025-06-27 | 45.32 | 45.39 | 44.74 | 45.09 | -0.551% | 205,241 | +103.837% |
| 2025-06-26 | 45.50 | 45.78 | 45.24 | 45.34 | +0.310% | 195,877 | +102.713% |
| 2025-06-25 | 44.69 | 45.46 | 44.19 | 45.20 | +0.511% | 606,016 | +103.341% |
| 2025-06-24 | 42.89 | 45.24 | 42.89 | 44.97 | +5.514% | 870,287 | +104.381% |
| 2025-06-23 | 43.09 | 43.18 | 42.53 | 42.62 | -1.297% | 143,237 | +115.650% |
| 2025-06-20 | 43.68 | 43.68 | 42.67 | 43.18 | -0.069% | 471,511 | +112.853% |
| 2025-06-18 | 42.08 | 43.38 | 42.08 | 43.21 | +2.612% | 413,334 | +112.705% |
| 2025-06-17 | 42.57 | 42.71 | 42.05 | 42.11 | -1.150% | 208,676 | +118.262% |
| 2025-06-16 | 42.51 | 43.11 | 42.51 | 42.60 | +0.165% | 385,804 | +115.751% |
| 2025-06-13 | 41.93 | 42.71 | 41.42 | 42.53 | -0.281% | 341,164 | +116.106% |
| 2025-06-12 | 42.77 | 42.98 | 42.41 | 42.65 | -0.140% | 207,907 | +115.498% |
| 2025-06-11 | 42.11 | 42.73 | 41.58 | 42.71 | +1.521% | 399,373 | +115.196% |
| 2025-06-10 | 42.21 | 42.60 | 41.42 | 42.07 | +0.191% | 533,535 | +118.469% |
| 2025-06-09 | 42.90 | 43.00 | 41.53 | 41.99 | -2.485% | 423,908 | +118.885% |
| 2025-06-06 | 43.57 | 43.59 | 42.09 | 43.06 | -1.171% | 348,806 | +113.446% |
| 2025-06-05 | 43.93 | 43.93 | 43.36 | 43.57 | -0.023% | 385,167 | +110.948% |
| 2025-06-04 | 43.49 | 44.30 | 43.45 | 43.58 | +0.299% | 374,893 | +110.899% |
| 2025-06-03 | 43.00 | 43.49 | 42.26 | 43.45 | +0.115% | 567,777 | +111.530% |
| 2025-06-02 | 41.71 | 44.64 | 41.54 | 43.40 | +4.755% | 1,035,448 | +111.774% |
| 2025-05-30 | 42.41 | 42.41 | 41.22 | 41.43 | -2.426% | 717,256 | +121.844% |
| 2025-05-29 | 42.44 | 42.80 | 42.06 | 42.46 | +0.307% | 410,454 | +116.463% |
| 2025-05-28 | 42.09 | 42.77 | 42.08 | 42.33 | +0.261% | 518,912 | +117.127% |
| 2025-05-27 | 42.06 | 42.59 | 41.75 | 42.22 | +1.564% | 323,141 | +117.693% |
| 2025-05-23 | 40.28 | 41.77 | 40.28 | 41.57 | +2.566% | 395,966 | +121.097% |
| 2025-05-22 | 41.07 | 41.23 | 40.40 | 40.53 | -1.674% | 250,789 | +126.770% |
| 2025-05-21 | 42.26 | 42.32 | 41.22 | 41.22 | -2.276% | 151,450 | +122.974% |
| 2025-05-20 | 41.39 | 42.18 | 41.39 | 42.18 | +1.321% | 270,532 | +117.899% |
| 2025-05-19 | 41.83 | 42.19 | 41.34 | 41.63 | +0.193% | 160,571 | +120.778% |
| 2025-05-16 | 42.12 | 42.46 | 41.40 | 41.55 | -1.540% | 359,324 | +121.203% |
| 2025-05-15 | 42.29 | 42.44 | 41.66 | 42.20 | -0.354% | 172,298 | +117.796% |
| 2025-05-14 | 41.86 | 42.58 | 41.64 | 42.35 | +1.389% | 277,460 | +117.025% |
| 2025-05-13 | 40.48 | 41.97 | 40.48 | 41.77 | +3.545% | 379,159 | +120.038% |
| 2025-05-12 | 41.27 | 41.81 | 40.26 | 40.34 | -1.992% | 494,068 | +127.838% |
| 2025-05-09 | 41.20 | 41.73 | 40.91 | 41.16 | -0.049% | 334,615 | +123.299% |
| 2025-05-08 | 40.73 | 41.76 | 40.73 | 41.18 | +1.130% | 304,022 | +123.191% |
| 2025-05-07 | 41.38 | 41.42 | 40.57 | 40.72 | -1.141% | 322,609 | +125.712% |
| 2025-05-06 | 40.07 | 41.59 | 40.07 | 41.19 | +1.779% | 427,938 | +123.137% |
| 2025-05-05 | 41.00 | 41.35 | 40.12 | 40.47 | -1.269% | 489,112 | +127.106% |
| 2025-05-02 | 41.10 | 41.32 | 40.92 | 40.99 | +1.210% | 203,601 | +124.225% |
| 2025-05-01 | 40.30 | 40.86 | 40.00 | 40.50 | +0.446% | 224,106 | +126.938% |
| 2025-04-30 | 40.33 | 40.53 | 39.89 | 40.32 | -1.249% | 478,877 | +127.951% |
| 2025-04-29 | 40.61 | 40.94 | 40.30 | 40.83 | +0.393% | 357,058 | +125.104% |
| 2025-04-28 | 41.78 | 41.95 | 40.00 | 40.67 | -3.922% | 719,771 | +125.990% |
| 2025-04-25 | 41.50 | 42.33 | 41.41 | 42.33 | +1.633% | 311,272 | +117.127% |
| 2025-04-24 | 41.74 | 42.19 | 41.55 | 41.65 | +0.677% | 224,808 | +120.672% |
| 2025-04-23 | 41.92 | 41.99 | 41.16 | 41.37 | +0.169% | 291,617 | +122.166% |
| 2025-04-22 | 40.54 | 41.40 | 40.49 | 41.30 | +3.173% | 397,653 | +122.542% |
| 2025-04-21 | 39.73 | 40.30 | 39.49 | 40.03 | +1.265% | 455,095 | +129.603% |
| 2025-04-17 | 39.75 | 40.03 | 39.45 | 39.53 | -0.303% | 196,979 | +132.507% |
| 2025-04-16 | 39.00 | 39.87 | 39.00 | 39.65 | +1.615% | 358,801 | +131.803% |
| 2025-04-15 | 38.38 | 39.17 | 38.02 | 39.02 | +1.907% | 408,274 | +135.546% |
| 2025-04-14 | 38.39 | 38.82 | 37.72 | 38.29 | 0.000% | 538,584 | +140.037% |