Dark

EDN
Empresa Distribuidora Y Comercializadora Norte S.A. (Edenor)
stock NYSE ADR

At Close

Jul 16, 2026 3:59:50 PM EDT

24.86USD-3.978%(-1.03)44,637

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-25.89)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

24.89USD+0.121%(+0.03)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	25.8100	25.820000	24.3900	24.8900	-3.862%	44,637	0.000%
2026-07-15	24.8101	25.910000	24.8101	25.8900	+2.738%	38,540	-3.862%
2026-07-14	25.0700	25.490000	24.7701	25.2000	+2.522%	27,399	-1.230%
2026-07-13	25.3000	25.579900	24.5700	24.5800	-3.304%	31,618	+1.261%
2026-07-10	24.7600	25.740000	24.6100	25.4200	+3.755%	53,170	-2.085%
2026-07-09	25.0200	25.285000	24.2001	24.5000	-0.729%	27,202	+1.592%
2026-07-08	24.5600	24.870000	24.2600	24.6800	+0.530%	47,961	+0.851%
2026-07-07	25.4100	25.580000	24.2600	24.5500	-3.270%	87,376	+1.385%
2026-07-06	24.5300	25.710000	24.3100	25.3800	+4.530%	83,492	-1.931%
2026-07-02	24.8000	25.230000	24.1400	24.2800	-0.776%	64,350	+2.512%
2026-07-01	25.1700	25.240000	24.0100	24.4700	-1.963%	91,012	+1.716%
2026-06-30	25.4300	25.500000	24.6700	24.9600	-2.842%	50,453	-0.280%
2026-06-29	24.7300	26.040000	24.4650	25.6900	+4.900%	181,481	-3.114%
2026-06-26	24.3200	25.080000	23.8500	24.4900	0.000%	62,274	+1.633%
2026-06-25	24.2000	25.065800	23.8150	24.4900	+1.914%	83,590	+1.633%
2026-06-24	25.0100	26.359600	23.7400	24.0300	-5.580%	168,930	+3.579%
2026-06-23	26.1100	26.635000	25.2800	25.4500	-4.431%	61,271	-2.200%
2026-06-22	27.6300	28.999900	26.2100	26.6300	-4.415%	130,344	-6.534%
2026-06-18	27.9300	28.400000	27.2600	27.8600	+1.679%	69,003	-10.660%
2026-06-17	27.4100	28.700000	27.0700	27.4000	-0.036%	112,691	-9.161%
2026-06-16	28.5900	28.900000	27.2400	27.4100	-4.628%	67,893	-9.194%
2026-06-15	27.3250	28.980000	27.3250	28.7400	+4.282%	55,819	-13.396%
2026-06-12	28.7200	29.100000	27.4200	27.5600	-2.855%	134,180	-9.688%
2026-06-11	26.1600	28.750000	26.1600	28.3700	+9.410%	179,483	-12.266%
2026-06-10	26.2500	26.576200	25.3850	25.9300	-1.106%	85,633	-4.011%
2026-06-09	25.5700	27.020000	25.3050	26.2200	+1.314%	134,674	-5.072%
2026-06-08	25.9700	27.260000	25.4000	25.8800	+0.466%	101,240	-3.825%
2026-06-05	26.5700	27.320000	25.0450	25.7600	-3.412%	126,513	-3.377%
2026-06-04	26.8000	27.570000	26.5700	26.6700	-0.187%	118,322	-6.674%
2026-06-03	26.9900	27.470000	26.6601	26.7200	-2.730%	116,268	-6.849%
2026-06-02	28.1100	28.110000	26.7000	27.4700	-2.450%	129,388	-9.392%
2026-06-01	27.6800	29.000000	27.5950	28.1600	+1.881%	199,241	-11.612%
2026-05-29	26.8500	28.825000	26.4500	27.6400	+3.366%	377,428	-9.949%
2026-05-28	26.0600	27.450000	25.5950	26.7400	+0.906%	383,524	-6.918%
2026-05-27	24.6000	26.981000	24.4800	26.5000	+7.418%	455,493	-6.075%
2026-05-26	24.2500	25.030000	23.7500	24.6700	+2.365%	150,532	+0.892%
2026-05-22	25.0600	26.125000	24.0300	24.1000	-3.600%	72,609	+3.278%
2026-05-21	24.3500	25.100000	23.7250	25.0000	+2.669%	204,108	-0.440%
2026-05-20	23.4850	24.490000	23.1890	24.3500	+4.104%	63,318	+2.218%
2026-05-19	23.5000	23.760000	22.7700	23.3900	-2.175%	118,877	+6.413%
2026-05-18	22.6500	23.983800	22.2050	23.9100	+6.598%	203,794	+4.099%
2026-05-15	23.2800	23.570000	22.2550	22.4300	-4.553%	140,855	+10.967%
2026-05-14	23.0000	23.880000	22.6900	23.5000	+1.512%	121,522	+5.915%
2026-05-13	23.9000	24.140000	23.0301	23.1500	-4.180%	132,953	+7.516%
2026-05-12	24.2200	24.855000	23.2100	24.1600	-1.267%	186,074	+3.022%
2026-05-11	23.1800	24.820000	23.1800	24.4700	+4.707%	100,184	+1.716%
2026-05-08	24.2700	25.230000	23.3150	23.3700	-4.456%	182,064	+6.504%
2026-05-07	25.7400	25.740000	24.2200	24.4600	-5.010%	171,554	+1.758%
2026-05-06	24.8400	25.760000	24.3200	25.7500	+5.274%	714,571	-3.340%
2026-05-05	24.9000	25.470000	23.7150	24.4600	+0.534%	229,441	+1.758%
2026-05-04	23.8800	25.205000	23.8800	24.3300	+2.442%	124,064	+2.302%
2026-05-01	25.3300	25.330000	23.5200	23.7500	-5.190%	153,246	+4.800%
2026-04-30	25.2500	25.770000	24.1400	25.0500	-0.988%	182,110	-0.639%
2026-04-29	25.4400	25.770000	24.6050	25.3000	+0.317%	90,729	-1.621%
2026-04-28	24.9900	25.450000	24.5001	25.2200	+1.204%	160,599	-1.308%
2026-04-27	25.5000	25.965000	24.7400	24.9200	-1.619%	113,741	-0.120%
2026-04-24	25.4600	25.980000	24.8750	25.3300	+0.396%	136,299	-1.737%
2026-04-23	26.6700	26.680000	25.1000	25.2300	-4.214%	144,807	-1.348%
2026-04-22	27.3800	27.770000	26.2700	26.3400	-3.974%	179,751	-5.505%
2026-04-21	28.1600	28.261500	27.1150	27.4300	-3.143%	117,247	-9.260%
2026-04-20	27.0400	28.410000	26.6100	28.3200	+4.928%	186,049	-12.112%
2026-04-17	27.6200	27.622800	26.6600	26.9900	-2.352%	144,212	-7.781%
2026-04-16	27.8600	27.970000	27.1900	27.6400	+0.290%	67,882	-9.949%
2026-04-15	27.0300	27.690000	26.2800	27.5600	+2.188%	146,668	-9.688%
2026-04-14	28.7200	29.010000	26.9200	26.9700	-4.700%	132,066	-7.712%
2026-04-13	28.4800	29.300000	27.9650	28.3000	-1.872%	177,995	-12.049%
2026-04-10	29.7800	30.110000	28.8119	28.8400	-2.535%	123,166	-13.696%
2026-04-09	30.8400	31.200000	29.3000	29.5900	-5.524%	151,225	-15.884%
2026-04-08	31.4100	31.850000	29.3100	31.3200	+2.689%	213,837	-20.530%
2026-04-07	31.0500	31.180000	29.7500	30.5000	-2.055%	94,391	-18.393%
2026-04-06	30.3100	32.020000	29.7369	31.1400	+1.898%	216,356	-20.071%
2026-04-02	30.6600	31.155000	29.5900	30.5600	-1.324%	122,714	-18.554%
2026-04-01	30.1400	31.200000	28.4450	30.9700	+3.165%	215,108	-19.632%
2026-03-31	28.2500	30.568000	28.2500	30.0200	+7.329%	443,220	-17.089%
2026-03-30	27.8100	28.698100	27.2401	27.9700	+0.793%	106,655	-11.012%
2026-03-27	27.8800	29.940000	27.2401	27.7500	-0.893%	455,740	-10.306%
2026-03-26	28.0600	29.180000	27.2300	28.0000	-2.200%	119,959	-11.107%
2026-03-25	28.9500	29.711000	28.0950	28.6300	-0.070%	142,435	-13.063%
2026-03-24	29.4000	29.880000	28.5200	28.6500	-2.418%	58,697	-13.124%
2026-03-23	27.7400	30.080000	27.2701	29.3600	+5.764%	170,649	-15.225%
2026-03-20	29.1500	30.000000	27.4000	27.7600	-3.778%	169,210	-10.339%
2026-03-19	26.9700	29.385000	26.9700	28.8500	+6.458%	247,170	-13.726%
2026-03-18	26.9700	27.480000	26.3300	27.1000	+1.803%	57,711	-8.155%
2026-03-17	25.8900	26.890000	25.6500	26.6200	+4.188%	66,630	-6.499%
2026-03-16	26.6600	26.706000	25.0769	25.5500	-2.852%	93,065	-2.583%
2026-03-13	27.5500	27.740000	25.6100	26.3000	-3.592%	81,020	-5.361%
2026-03-12	27.7900	28.420000	27.1900	27.2800	-2.292%	63,745	-8.761%
2026-03-11	28.1000	28.280000	26.5500	27.9200	+2.760%	80,976	-10.852%
2026-03-10	25.3300	28.040000	25.3300	27.1700	+5.926%	138,674	-8.392%
2026-03-09	25.0000	26.285000	24.5600	25.6500	+1.183%	124,930	-2.963%
2026-03-06	25.1400	26.350000	24.9250	25.3500	-3.059%	75,296	-1.815%
2026-03-05	25.7700	27.030000	25.1800	26.1500	-0.533%	86,476	-4.818%
2026-03-04	25.9400	26.640000	25.7600	26.2900	+0.382%	67,135	-5.325%
2026-03-03	26.5200	26.830000	24.8500	26.1900	-4.276%	90,544	-4.964%
2026-03-02	25.3000	27.980000	24.8200	27.3600	+6.501%	436,052	-9.028%
2026-02-27	26.2100	26.448500	24.9600	25.6900	-3.457%	157,554	-3.114%
2026-02-26	27.1300	27.860000	26.0000	26.6100	-3.236%	74,049	-6.464%
2026-02-25	27.7400	27.980000	27.1100	27.5000	-0.865%	89,348	-9.491%
2026-02-24	27.1200	27.950000	26.7900	27.7400	+3.817%	66,523	-10.274%
2026-02-23	27.5700	27.630000	26.4900	26.7200	-3.885%	107,292	-6.849%
2026-02-20	28.3200	28.425000	27.6100	27.8000	-2.353%	104,880	-10.468%
2026-02-19	27.5100	29.110000	27.4200	28.4700	+3.490%	93,370	-12.575%
2026-02-18	27.8900	28.430000	27.0000	27.5100	-0.650%	128,289	-9.524%
2026-02-17	28.0100	28.285000	26.6300	27.6900	-2.466%	34,966	-10.112%
2026-02-13	28.7600	30.190000	28.0750	28.3900	+0.709%	49,881	-12.328%
2026-02-12	29.7800	30.250000	28.0600	28.1900	-4.570%	76,418	-11.706%
2026-02-11	30.3900	30.390000	28.8950	29.5400	-0.706%	69,151	-15.741%
2026-02-10	29.3900	30.299900	28.4100	29.7500	+0.779%	139,147	-16.336%
2026-02-09	28.0700	29.940000	27.5700	29.5200	+5.091%	160,365	-15.684%
2026-02-06	27.2100	28.160000	26.8750	28.0900	+6.684%	123,214	-11.392%
2026-02-05	27.4500	27.850000	26.2400	26.3300	-5.288%	89,835	-5.469%
2026-02-04	28.8000	29.230000	26.6650	27.8000	-4.270%	159,534	-10.468%
2026-02-03	29.7800	30.360000	28.0300	29.0400	-3.522%	127,829	-14.291%
2026-02-02	30.6200	31.010000	29.7420	30.1000	-1.762%	86,801	-17.309%
2026-01-30	30.4500	31.360000	30.3550	30.6400	-1.002%	100,294	-18.766%
2026-01-29	31.7600	31.990000	30.2200	30.9500	-1.902%	88,650	-19.580%
2026-01-28	33.1700	33.170000	31.2500	31.5500	-3.399%	129,411	-21.109%
2026-01-27	30.7500	33.046800	30.4750	32.6600	+6.281%	120,792	-23.791%
2026-01-26	29.4200	31.650000	29.4200	30.7300	+3.747%	165,101	-19.004%
2026-01-23	30.7100	31.755000	29.1900	29.6200	-4.018%	195,014	-15.969%
2026-01-22	31.0600	31.440000	29.9300	30.8600	+1.114%	243,200	-19.345%
2026-01-21	27.9400	31.000000	27.5400	30.5200	+10.260%	179,386	-18.447%
2026-01-20	26.3400	27.980000	26.0500	27.6800	+2.216%	95,817	-10.079%
2026-01-16	26.4900	27.730000	26.4100	27.0800	+2.848%	75,850	-8.087%
2026-01-15	26.7000	27.380000	26.0800	26.3300	-1.089%	80,017	-5.469%
2026-01-14	28.1400	28.305000	26.3000	26.6200	-5.569%	104,107	-6.499%
2026-01-13	28.5200	29.190000	28.0000	28.1900	-1.640%	46,075	-11.706%
2026-01-12	29.1700	29.745000	28.3600	28.6600	-2.782%	57,373	-13.154%
2026-01-09	28.5900	29.480000	28.2800	29.4800	+3.113%	39,070	-15.570%
2026-01-08	27.7900	28.940000	27.6900	28.5900	+2.842%	80,031	-12.942%
2026-01-07	29.0900	29.800000	27.7900	27.8000	-3.873%	103,294	-10.468%
2026-01-06	30.6600	30.660000	28.8700	28.9200	-5.490%	68,438	-13.935%
2026-01-05	29.8300	30.700000	29.3400	30.6000	+2.754%	98,432	-18.660%
2026-01-02	30.2600	30.870000	29.6201	29.7800	-0.601%	50,965	-16.420%
2025-12-31	30.1000	31.932800	29.7100	29.9600	-0.465%	18,749	-16.923%
2025-12-30	30.8700	31.450000	30.0600	30.1000	-2.209%	73,517	-17.309%
2025-12-29	31.2000	32.236900	30.2450	30.7800	-2.595%	157,848	-19.136%
2025-12-26	31.3000	32.020000	31.2000	31.6000	+0.317%	37,220	-21.234%
2025-12-24	31.5200	31.760000	31.0500	31.5000	+0.511%	20,782	-20.984%
2025-12-23	31.3600	31.980000	30.9300	31.3400	-0.064%	114,431	-20.581%
2025-12-22	31.9800	32.480000	31.0250	31.3600	-1.010%	59,772	-20.631%
2025-12-19	31.4900	32.290000	31.1300	31.6800	+1.149%	72,172	-21.433%
2025-12-18	30.6400	33.084000	30.6400	31.3200	+3.128%	108,336	-20.530%
2025-12-17	30.7600	31.240000	30.0200	30.3700	-0.230%	68,099	-18.044%
2025-12-16	30.8000	31.380000	29.0100	30.4400	-0.164%	100,398	-18.233%
2025-12-15	30.4300	31.970000	29.9750	30.4900	+1.633%	85,578	-18.367%
2025-12-12	30.3300	31.740000	30.0000	30.0000	-2.818%	60,075	-17.033%
2025-12-11	31.0000	32.250000	30.1850	30.8700	-3.289%	95,930	-19.372%
2025-12-10	32.1000	33.610000	31.3301	31.9200	-0.808%	260,601	-22.024%
2025-12-09	32.6900	32.860000	30.7100	32.1800	-0.832%	95,296	-22.654%
2025-12-08	33.0600	34.200000	32.1900	32.4500	-1.248%	48,085	-23.297%
2025-12-05	35.5900	36.055000	32.8500	32.8600	-3.918%	140,833	-24.254%
2025-12-04	36.5500	36.700000	33.3820	34.2000	-3.906%	108,983	-27.222%
2025-12-03	34.2000	36.000000	33.9000	35.5900	+5.389%	159,084	-30.065%
2025-12-02	35.6900	36.250000	33.7600	33.7700	-5.433%	166,104	-26.296%
2025-12-01	33.9000	35.810000	33.6500	35.7100	+2.763%	105,819	-30.300%
2025-11-28	34.4700	35.444000	34.1106	34.7500	+1.253%	94,632	-28.374%
2025-11-26	31.1100	34.760000	31.1100	34.3200	+11.646%	149,266	-27.477%
2025-11-25	30.4300	31.310000	29.2400	30.7400	+0.688%	121,579	-19.031%
2025-11-24	29.5200	30.860000	29.2400	30.5300	+2.691%	121,922	-18.474%
2025-11-21	30.8500	31.540000	29.0000	29.7300	-5.379%	116,256	-16.280%
2025-11-20	33.0100	33.295000	31.2600	31.4200	-3.144%	155,402	-20.783%
2025-11-19	32.0100	33.080000	31.8600	32.4400	+3.148%	169,311	-23.274%
2025-11-18	29.9900	32.430000	29.8800	31.4500	+2.410%	167,654	-20.859%
2025-11-17	32.0300	33.290000	30.2100	30.7100	-5.011%	219,017	-18.951%
2025-11-14	30.7000	33.175000	30.4300	32.3300	+4.022%	108,028	-23.013%
2025-11-13	32.8900	33.120000	30.7100	31.0800	-6.188%	140,100	-19.916%
2025-11-12	32.5000	33.770000	32.4300	33.1300	+2.570%	79,960	-24.872%
2025-11-11	33.3600	34.400000	32.3000	32.3000	-2.623%	93,740	-22.941%
2025-11-10	33.2900	34.920000	32.4000	33.1700	+1.468%	211,715	-24.962%
2025-11-07	30.8100	32.800000	29.5100	32.6900	+1.806%	213,154	-23.861%
2025-11-06	33.9900	34.240000	31.6700	32.1100	-3.660%	241,685	-22.485%
2025-11-05	35.2500	35.500000	33.1300	33.3300	-1.826%	269,567	-25.323%
2025-11-04	33.7900	35.605500	31.5000	33.9500	-3.688%	241,075	-26.686%
2025-11-03	34.6400	35.619500	32.3050	35.2500	+5.824%	297,590	-29.390%
2025-10-31	31.2000	34.697400	30.8850	33.3100	+8.927%	292,838	-25.278%
2025-10-30	32.1200	32.810000	30.0000	30.5800	-4.527%	291,384	-18.607%
2025-10-29	28.5800	32.570000	28.5100	32.0300	+13.662%	612,494	-22.292%
2025-10-28	26.5900	29.530000	25.3300	28.1800	+6.179%	597,142	-11.675%
2025-10-27	25.4050	29.970000	25.0300	26.5400	+36.945%	1,302,905	-6.217%
2025-10-24	18.8800	19.880000	18.8800	19.3800	+3.140%	144,831	+28.431%
2025-10-23	17.6800	19.580000	17.3500	18.7900	+6.944%	239,259	+32.464%
2025-10-22	17.1500	17.709500	16.6180	17.5700	+1.502%	131,844	+41.662%
2025-10-21	17.5700	18.230000	16.8200	17.3100	-2.424%	131,600	+43.790%
2025-10-20	18.8600	19.150000	17.6800	17.7400	-4.470%	96,901	+40.304%
2025-10-17	18.7400	19.520000	18.4000	18.5700	-1.118%	132,716	+34.033%
2025-10-16	19.8800	19.890000	18.4700	18.7800	-3.593%	149,514	+32.535%
2025-10-15	19.4100	21.017700	19.0570	19.4800	+1.564%	232,902	+27.772%
2025-10-14	20.0000	21.700000	18.5500	19.1800	-4.244%	609,986	+29.771%
2025-10-13	17.0800	20.799600	16.8263	20.0300	+20.517%	754,264	+24.264%
2025-10-10	18.3900	18.410000	16.4000	16.6200	-7.769%	153,858	+49.759%
2025-10-09	16.5300	18.320000	16.2600	18.0200	+9.744%	398,395	+38.124%
2025-10-08	15.3500	16.750000	15.3500	16.4200	+6.762%	160,222	+51.583%
2025-10-07	15.5300	16.360000	15.3300	15.3800	-0.902%	182,279	+61.834%
2025-10-06	15.7100	16.170000	15.0850	15.5200	0.000%	105,782	+60.374%
2025-10-03	15.6100	16.205000	15.2200	15.5200	-0.640%	123,248	+60.374%
2025-10-02	15.0000	15.660000	14.3800	15.6200	+4.064%	172,745	+59.347%
2025-10-01	15.3200	15.520000	14.7900	15.0100	-3.535%	112,868	+65.823%
2025-09-30	16.0100	16.327900	15.3700	15.5600	-3.713%	175,433	+59.961%
2025-09-29	16.6400	16.980000	16.0600	16.1600	-2.651%	148,175	+54.022%
2025-09-26	17.4600	18.140000	16.4250	16.6000	-5.305%	160,107	+49.940%
2025-09-25	19.1600	19.306700	17.5300	17.5300	-8.364%	156,821	+41.985%
2025-09-24	19.4500	20.697000	18.8000	19.1300	+2.409%	269,458	+30.110%
2025-09-23	18.5000	19.990000	18.1600	18.6800	+2.581%	311,804	+33.244%
2025-09-22	16.5100	18.400000	16.1200	18.2100	+19.960%	390,369	+36.683%
2025-09-19	15.5200	15.730000	14.8900	15.1800	-1.556%	208,434	+63.966%
2025-09-18	16.7200	16.850000	14.9160	15.4200	-6.715%	338,139	+61.414%
2025-09-17	17.1900	17.400000	16.5216	16.5300	-3.951%	110,770	+50.575%
2025-09-16	17.0200	17.410000	16.7600	17.2100	+3.054%	157,620	+44.625%
2025-09-15	16.9900	17.460000	16.4300	16.7000	-1.995%	185,753	+49.042%
2025-09-12	17.9400	18.150000	16.5600	17.0400	-5.491%	153,156	+46.068%
2025-09-11	18.7500	19.380000	17.8600	18.0300	-3.994%	134,514	+38.048%
2025-09-10	17.8300	18.945000	17.8300	18.7800	+6.644%	153,422	+32.535%
2025-09-09	17.2500	18.453300	17.2500	17.6100	+1.323%	239,773	+41.340%
2025-09-08	18.6000	18.950000	17.0000	17.3800	-20.458%	344,079	+43.211%
2025-09-05	21.7500	22.000000	20.8000	21.8500	+0.738%	137,678	+13.913%
2025-09-04	21.2400	21.810000	20.5750	21.6900	+4.935%	153,126	+14.753%
2025-09-03	21.2300	22.270000	20.1950	20.6700	-1.242%	177,716	+20.416%
2025-09-02	21.1300	21.290000	19.9290	20.9300	-2.515%	240,140	+18.920%
2025-08-29	22.2400	22.559900	21.4400	21.4700	-3.980%	77,091	+15.929%
2025-08-28	21.0800	22.900000	21.0800	22.3600	+5.871%	147,817	+11.315%
2025-08-27	21.6600	21.795000	21.0600	21.1200	-2.852%	85,229	+17.850%
2025-08-26	21.7400	22.238400	21.2500	21.7400	+1.116%	152,257	+14.489%
2025-08-25	23.4400	23.440000	21.3300	21.5000	-8.705%	301,585	+15.767%
2025-08-22	24.3300	25.290000	23.5100	23.5500	-3.285%	117,267	+5.690%
2025-08-21	24.3800	25.360000	24.1050	24.3500	-0.531%	115,992	+2.218%
2025-08-20	25.2600	26.087000	24.3500	24.4800	-5.701%	278,536	+1.675%
2025-08-19	27.2800	28.335000	25.7200	25.9600	-7.319%	130,236	-4.122%
2025-08-18	27.1900	28.540000	27.0500	28.0100	+3.396%	61,215	-11.139%
2025-08-15	27.2800	27.590000	26.8300	27.0900	-1.598%	33,360	-8.121%
2025-08-14	28.8600	28.860000	27.3400	27.5300	-5.395%	78,263	-9.590%
2025-08-13	29.7700	30.010000	29.0101	29.1000	-1.256%	60,464	-14.467%
2025-08-12	28.3300	30.330000	28.1358	29.4700	+3.078%	157,422	-15.541%
2025-08-11	27.8400	28.890000	27.5900	28.5900	+1.168%	69,387	-12.942%
2025-08-08	29.2500	29.250000	27.4700	28.2600	-3.120%	117,797	-11.925%
2025-08-07	31.7300	31.730000	28.8050	29.1700	-6.835%	162,806	-14.673%
2025-08-06	29.9000	31.573000	29.6400	31.3100	+4.436%	169,431	-20.505%
2025-08-05	29.0700	29.980000	28.4950	29.9800	+2.706%	107,002	-16.978%
2025-08-04	28.8300	29.680000	28.4120	29.1900	+2.529%	78,512	-14.731%
2025-08-01	27.9700	29.178200	27.5000	28.4700	-0.175%	103,044	-12.575%
2025-07-31	28.7000	29.360000	27.7100	28.5200	-0.834%	144,636	-12.728%
2025-07-30	29.4300	30.140000	27.4606	28.7600	-3.490%	167,897	-13.456%
2025-07-29	28.8000	30.140000	28.3200	29.8000	+4.598%	171,102	-16.477%
2025-07-28	26.8200	28.680000	26.4400	28.4900	+6.904%	144,239	-12.636%
2025-07-25	25.5600	27.389900	25.5600	26.6500	+4.264%	111,199	-6.604%
2025-07-24	25.6500	25.650700	24.9250	25.5600	+0.709%	56,895	-2.621%
2025-07-23	24.4900	25.470000	24.3600	25.3800	+5.093%	76,550	-1.931%
2025-07-22	24.7600	25.250000	23.9400	24.1500	-1.989%	82,051	+3.064%
2025-07-21	25.0900	25.860000	24.4600	24.6400	-1.242%	88,346	+1.015%
2025-07-18	24.8200	25.703200	24.8200	24.9500	+1.135%	54,996	-0.240%
2025-07-17	24.3400	25.279900	24.3400	24.6700	+0.941%	77,022	+0.892%
2025-07-16	25.2600	25.410000	24.2500	24.4400	-3.093%	133,607	+1.841%
2025-07-15	25.1500	25.475000	24.5900	25.2200	+0.840%	103,302	-1.308%
2025-07-14	24.6700	25.210000	24.2300	25.0100	+0.725%	119,899	-0.480%
2025-07-11	25.6100	25.745800	24.7200	24.8300	-3.573%	97,961	+0.242%
2025-07-10	26.2300	26.510000	25.6000	25.7500	-1.341%	161,518	-3.340%
2025-07-09	27.7700	28.460000	26.0700	26.1000	-5.980%	63,164	-4.636%
2025-07-08	25.0600	27.840000	24.9300	27.7600	+10.996%	153,395	-10.339%
2025-07-07	26.2000	26.626400	24.7300	25.0100	-4.905%	94,853	-0.480%
2025-07-03	26.4900	26.876100	26.0100	26.3000	+0.152%	54,138	-5.361%
2025-07-02	25.9100	27.340100	25.9100	26.2600	+0.306%	99,927	-5.217%
2025-07-01	26.2900	27.290000	26.0300	26.1800	-1.170%	62,334	-4.927%
2025-06-30	27.3800	27.980000	26.2500	26.4900	-3.743%	76,758	-6.040%
2025-06-27	26.6800	27.590000	26.5200	27.5200	+3.033%	71,572	-9.557%
2025-06-26	26.7600	26.776800	26.0000	26.7100	+0.641%	97,726	-6.814%
2025-06-25	27.5600	27.560000	26.5000	26.5400	-4.188%	51,935	-6.217%
2025-06-24	27.1000	27.870000	26.7900	27.7000	+3.051%	131,705	-10.144%
2025-06-23	27.3200	28.115000	26.5825	26.8800	-1.611%	56,644	-7.403%
2025-06-20	28.9100	29.285000	27.3200	27.3200	-5.040%	66,740	-8.895%
2025-06-18	28.4600	29.430000	28.4600	28.7700	+0.384%	68,782	-13.486%
2025-06-17	28.5900	29.015000	27.7901	28.6600	-1.138%	108,158	-13.154%
2025-06-16	29.3600	30.170000	28.7650	28.9900	-0.378%	37,568	-14.143%
2025-06-13	30.3600	31.190000	28.7000	29.1000	-7.088%	177,464	-14.467%
2025-06-12	31.4500	33.810000	30.8000	31.3200	+0.224%	51,864	-20.530%
2025-06-11	32.1200	32.120000	30.9500	31.2500	-2.860%	75,771	-20.352%
2025-06-10	30.7300	32.360000	30.6626	32.1700	+4.652%	126,105	-22.630%
2025-06-09	32.1300	32.450000	30.4200	30.7400	-3.272%	107,788	-19.031%
2025-06-06	30.8600	32.300000	30.1800	31.7800	+3.822%	67,675	-21.680%
2025-06-05	30.8800	31.110000	30.2250	30.6100	+0.328%	108,751	-18.687%
2025-06-04	32.0100	32.880000	29.6000	30.5100	-5.920%	129,310	-18.420%
2025-06-03	32.0500	33.090000	30.0590	32.4300	+0.371%	45,368	-23.250%
2025-06-02	33.0800	33.480000	32.2700	32.3100	-2.209%	68,429	-22.965%
2025-05-30	33.6200	34.156000	32.5100	33.0400	-1.871%	222,069	-24.667%
2025-05-29	36.1300	37.080000	33.5100	33.6700	-5.897%	85,458	-26.077%
2025-05-28	35.2900	36.735600	33.1800	35.7800	+0.675%	130,330	-30.436%
2025-05-27	36.9700	37.175200	35.3100	35.5400	-2.389%	106,823	-29.966%
2025-05-23	34.7600	36.425000	34.1100	36.4100	+1.364%	49,592	-31.640%
2025-05-22	35.6500	36.660000	34.1750	35.9200	+0.251%	84,741	-30.707%
2025-05-21	37.0300	37.800000	35.7001	35.8300	-3.005%	106,811	-30.533%
2025-05-20	36.1100	38.100000	35.3540	36.9400	+2.725%	181,081	-32.620%
2025-05-19	33.9900	36.535000	33.9900	35.9600	+5.424%	158,088	-30.784%
2025-05-16	35.1200	35.400000	33.3400	34.1100	-4.132%	162,130	-27.030%
2025-05-15	35.4000	36.350000	32.6000	35.5800	-0.725%	341,127	-30.045%
2025-05-14	36.2800	36.889100	34.6800	35.8400	+0.084%	79,337	-30.552%
2025-05-13	33.7300	36.434500	32.3537	35.8100	+5.603%	98,512	-30.494%
2025-05-12	33.1100	34.780000	32.1000	33.9100	+5.409%	178,222	-26.600%
2025-05-09	29.8800	32.445000	29.8800	32.1700	+6.347%	143,027	-22.630%
2025-05-08	30.6400	30.670000	29.3350	30.2500	+0.332%	109,818	-17.719%
2025-05-07	30.4300	30.770000	29.8500	30.1500	-1.535%	99,897	-17.446%
2025-05-06	28.3400	30.640000	28.1200	30.6200	+6.062%	63,255	-18.713%
2025-05-05	29.4200	30.109000	28.6650	28.8700	-2.893%	90,553	-13.786%
2025-05-02	30.0400	30.150000	29.5600	29.7300	+0.541%	29,830	-16.280%
2025-05-01	30.5700	30.600000	29.0800	29.5700	-2.183%	48,976	-15.827%
2025-04-30	31.3200	31.320000	29.8300	30.2300	-4.727%	83,603	-17.665%
2025-04-29	30.8400	31.880000	30.2400	31.7300	+2.157%	87,729	-21.557%
2025-04-28	31.9500	32.525000	30.3850	31.0600	-1.740%	66,951	-19.865%
2025-04-25	31.5200	33.000000	31.2900	31.6100	-0.816%	41,240	-21.259%
2025-04-24	33.6300	33.990000	31.5650	31.8700	-5.905%	111,434	-21.901%
2025-04-23	34.0400	34.515500	33.1300	33.8700	+3.168%	123,212	-26.513%
2025-04-22	32.9900	34.040000	32.0000	32.8300	+0.891%	287,846	-24.185%
2025-04-21	33.6600	34.430000	31.9600	32.5400	-3.327%	85,431	-23.510%
2025-04-17	33.8500	34.990000	33.5300	33.6600	+0.208%	58,982	-26.055%
2025-04-16	32.3200	34.076000	32.3200	33.5900	+3.513%	112,848	-25.901%
2025-04-15	31.7800	32.930000	31.5600	32.4500	+1.980%	248,269	-23.297%
2025-04-14	30.3400	34.650000	30.3400	31.8200	+10.717%	422,249	-21.779%
2025-04-11	26.5134	29.345000	25.4500	28.7400	+12.794%	249,707	-13.396%
2025-04-10	26.2700	26.540100	23.8800	25.4800	-6.427%	169,170	-2.316%
2025-04-09	24.0100	27.990000	22.2300	27.2300	+13.128%	168,062	-8.593%
2025-04-08	26.0100	26.675000	23.4900	24.0700	-4.673%	193,016	+3.407%
2025-04-07	24.9700	27.127358	23.1801	25.2500	-5.218%	142,504	-1.426%
2025-04-04	29.0800	29.080000	25.5431	26.6400	-10.363%	124,996	-6.569%
2025-04-03	29.0000	30.080000	29.0000	29.7200	-1.914%	106,195	-16.252%
2025-04-02	31.1600	31.276600	30.1500	30.3000	-2.885%	42,048	-17.855%
2025-04-01	30.5000	31.885000	30.1300	31.2000	+2.161%	82,942	-20.224%
2025-03-31	30.7700	30.830000	29.5000	30.5400	-2.615%	66,730	-18.500%
2025-03-28	31.7700	32.350000	31.0700	31.3600	-2.366%	60,898	-20.631%
2025-03-27	33.7300	34.065000	31.8700	32.1200	-2.311%	100,419	-22.509%
2025-03-26	34.9400	35.200000	32.8800	32.8800	-4.778%	58,411	-24.300%
2025-03-25	33.4250	34.760000	33.4250	34.5300	+2.554%	72,169	-27.918%
2025-03-24	34.2400	34.780000	32.9300	33.6700	+1.753%	189,778	-26.077%
2025-03-21	31.2000	33.440000	31.2000	33.0900	+3.503%	88,719	-24.781%
2025-03-20	31.9600	32.610000	31.4300	31.9700	-0.868%	67,622	-22.146%
2025-03-19	31.5200	32.495000	31.0100	32.2500	+5.530%	73,138	-22.822%
2025-03-18	32.7800	32.870000	30.4600	30.5600	-8.145%	111,833	-18.554%
2025-03-17	33.7300	34.230000	32.6200	33.2700	+0.060%	88,634	-25.188%
2025-03-14	31.8500	33.280000	31.8500	33.2500	+4.494%	96,773	-25.143%
2025-03-13	33.4000	34.090000	31.6300	31.8200	-5.410%	83,751	-21.779%
2025-03-12	32.4500	33.640000	31.8750	33.6400	+5.554%	170,551	-26.011%
2025-03-11	31.7300	33.477900	30.5900	31.8700	-1.453%	134,528	-21.901%
2025-03-10	35.5000	35.970000	31.5440	32.3400	-10.539%	175,718	-23.036%
2025-03-07	34.9450	36.480000	33.5700	36.1500	+4.239%	145,742	-31.148%
2025-03-06	34.7700	35.560000	33.9300	34.6800	-1.895%	103,281	-28.230%
2025-03-05	34.2900	35.350000	33.7000	35.3500	+2.612%	64,750	-29.590%
2025-03-04	34.1400	35.230000	33.2350	34.4500	+0.174%	79,191	-27.750%
2025-03-03	35.1300	37.010000	33.6400	34.3900	-0.492%	162,067	-27.624%
2025-02-28	33.1800	34.900000	33.1600	34.5600	0.000%	106,308	-27.980%
2025-02-27	36.6700	36.670000	34.0950	34.5600	-3.786%	91,193	-27.980%
2025-02-26	36.1400	37.000000	35.5874	35.9200	+0.084%	55,426	-30.707%
2025-02-25	35.7000	36.145000	34.2400	35.8900	-1.320%	157,652	-30.649%
2025-02-24	37.0800	37.305000	35.6100	36.3700	-1.061%	103,798	-31.564%
2025-02-21	38.1900	38.640000	36.4000	36.7600	-3.744%	283,984	-32.291%
2025-02-20	38.3900	38.600000	37.4000	38.1900	-0.650%	167,428	-34.826%
2025-02-19	39.4700	40.000000	38.3000	38.4400	-2.560%	91,621	-35.250%
2025-02-18	37.9000	40.260000	37.7700	39.4500	-0.780%	154,583	-36.907%
2025-02-14	39.7800	39.970000	38.7150	39.7600	-0.226%	88,411	-37.399%
2025-02-13	38.4400	40.030000	38.2625	39.8500	+3.453%	184,909	-37.541%
2025-02-12	36.0900	39.355300	35.8550	38.5200	+4.108%	174,297	-35.384%
2025-02-11	39.1200	39.120000	36.6700	37.0000	-6.377%	404,300	-32.730%
2025-02-10	38.6700	39.900000	38.5750	39.5200	+2.943%	146,168	-37.019%
2025-02-07	40.3400	40.340000	37.6100	38.3900	-4.431%	236,537	-35.165%
2025-02-06	38.5700	40.640000	38.5700	40.1700	+4.283%	263,803	-38.038%
2025-02-05	40.0000	40.000000	37.5500	38.5200	-3.094%	193,421	-35.384%
2025-02-04	38.7600	40.220000	38.4900	39.7500	+4.358%	198,119	-37.384%
2025-02-03	37.5600	38.480000	36.3200	38.0900	-2.533%	132,317	-34.655%
2025-01-31	39.4300	39.540000	38.2100	39.0800	-0.585%	185,345	-36.310%
2025-01-30	39.2700	39.990000	38.8850	39.3100	+1.629%	254,944	-36.683%
2025-01-29	37.4200	39.200000	37.1650	38.6800	+2.031%	358,795	-35.651%
2025-01-28	37.3500	38.010000	35.3400	37.9100	+2.932%	363,088	-34.345%
2025-01-27	34.9800	37.140000	34.6600	36.8300	+1.740%	301,960	-32.419%
2025-01-24	37.5500	38.150000	35.9200	36.2000	+0.221%	234,871	-31.243%