Dark

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

At Close

Sep 18, 2026 3:59:34 PM EDT

23.49USD-1.448%(-0.34)34,943

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-23.83)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

23.42USD-0.277%(-0.07)1

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	23.8400	23.930000	23.3300	23.4200	-1.721%	34,943	0.000%
2026-09-17	24.0800	24.624000	23.7900	23.8300	+0.252%	48,366	-1.721%
2026-09-16	23.8600	23.860000	23.3300	23.7700	-0.544%	27,662	-1.472%
2026-09-15	24.4001	24.400100	23.7900	23.9000	-1.969%	21,667	-2.008%
2026-09-14	24.4500	25.307000	24.0500	24.3800	-0.408%	45,624	-3.938%
2026-09-11	24.8500	25.188600	24.3705	24.4800	-2.353%	32,170	-4.330%
2026-09-10	24.7400	25.415000	24.3676	25.0700	+0.967%	88,768	-6.582%
2026-09-09	25.2000	25.200000	24.2850	24.8300	+0.567%	44,300	-5.679%
2026-09-08	25.0337	25.140000	24.1650	24.6900	+0.366%	68,808	-5.144%
2026-09-04	24.9300	25.125000	23.9300	24.6000	+0.572%	59,988	-4.797%
2026-09-03	25.1700	25.550000	24.2525	24.4600	-1.807%	103,969	-4.252%
2026-09-02	23.8700	24.980000	23.7100	24.9100	+5.061%	77,280	-5.982%
2026-09-01	23.5300	24.210000	23.0405	23.7100	+0.424%	92,272	-1.223%
2026-08-31	23.1800	24.100000	22.0970	23.6100	+0.941%	99,420	-0.805%
2026-08-28	23.8600	24.169100	22.8575	23.3900	-1.099%	57,484	+0.128%
2026-08-27	23.7400	23.965000	23.2897	23.6500	-0.295%	46,772	-0.973%
2026-08-26	23.8200	24.299500	23.5300	23.7200	-0.294%	58,431	-1.265%
2026-08-25	23.6000	23.800000	22.8300	23.7900	+1.234%	77,282	-1.555%
2026-08-24	21.9700	23.820000	21.9700	23.5000	+5.381%	241,165	-0.340%
2026-08-21	22.3700	23.040000	22.1100	22.3000	+0.814%	83,596	+5.022%
2026-08-20	22.2300	22.700000	21.9750	22.1200	-0.674%	107,528	+5.877%
2026-08-19	22.7600	22.760000	22.1200	22.2700	-1.022%	118,078	+5.164%
2026-08-18	23.0300	23.030000	22.1400	22.5000	-2.259%	54,396	+4.089%
2026-08-17	23.5000	23.750000	22.7400	23.0200	-0.519%	41,755	+1.738%
2026-08-14	23.9800	24.240000	22.6000	23.1400	-2.732%	114,607	+1.210%
2026-08-13	23.0400	24.440000	22.9500	23.7900	+4.802%	286,415	-1.555%
2026-08-12	23.2600	23.470000	22.5800	22.7000	-1.476%	61,573	+3.172%
2026-08-11	24.0000	25.000000	22.5800	23.0400	-4.080%	161,705	+1.649%
2026-08-10	24.2900	24.520000	23.6300	24.0200	-1.152%	171,863	-2.498%
2026-08-07	25.0000	25.000000	24.0101	24.3000	-2.370%	52,482	-3.621%
2026-08-06	26.2133	26.213300	24.5600	24.8900	-2.621%	30,444	-5.906%
2026-08-05	25.7750	26.518400	25.0000	25.5600	+0.551%	42,512	-8.372%
2026-08-04	26.3900	26.802900	25.0000	25.4200	-3.676%	129,885	-7.868%
2026-08-03	26.5800	26.945000	26.2800	26.3900	-1.640%	37,411	-11.254%
2026-07-31	27.2700	27.270000	25.8450	26.8300	-1.541%	129,056	-12.710%
2026-07-30	25.8800	27.500000	25.8800	27.2500	+6.947%	76,152	-14.055%
2026-07-29	25.5500	26.426300	25.0600	25.4800	+0.513%	58,862	-8.085%
2026-07-28	25.5100	25.945000	25.0005	25.3500	-2.575%	52,548	-7.613%
2026-07-27	25.9200	26.290000	25.4000	26.0200	+1.206%	30,384	-9.992%
2026-07-24	26.4300	26.820000	25.4800	25.7100	-3.310%	50,500	-8.907%
2026-07-23	27.2500	27.250000	26.3650	26.5900	-2.494%	58,992	-11.922%
2026-07-22	26.0700	27.585000	26.0700	27.2700	+2.712%	97,062	-14.118%
2026-07-21	25.1100	27.085000	25.0900	26.5500	+5.777%	84,282	-11.789%
2026-07-20	24.8650	25.330000	24.4300	25.1000	+2.074%	25,785	-6.693%
2026-07-17	24.5600	24.952500	24.2900	24.5900	-1.205%	20,704	-4.758%
2026-07-16	25.8100	25.820000	24.3900	24.8900	-3.862%	44,637	-5.906%
2026-07-15	24.8101	25.910000	24.8101	25.8900	+2.738%	38,540	-9.540%
2026-07-14	25.0700	25.490000	24.7701	25.2000	+2.522%	27,399	-7.063%
2026-07-13	25.3000	25.579900	24.5700	24.5800	-3.304%	31,618	-4.719%
2026-07-10	24.7600	25.740000	24.6100	25.4200	+3.755%	53,170	-7.868%
2026-07-09	25.0200	25.285000	24.2001	24.5000	-0.729%	27,202	-4.408%
2026-07-08	24.5600	24.870000	24.2600	24.6800	+0.530%	47,961	-5.105%
2026-07-07	25.4100	25.580000	24.2600	24.5500	-3.270%	87,376	-4.603%
2026-07-06	24.5300	25.710000	24.3100	25.3800	+4.530%	83,492	-7.723%
2026-07-02	24.8000	25.230000	24.1400	24.2800	-0.776%	64,350	-3.542%
2026-07-01	25.1700	25.240000	24.0100	24.4700	-1.963%	91,012	-4.291%
2026-06-30	25.4300	25.500000	24.6700	24.9600	-2.842%	50,453	-6.170%
2026-06-29	24.7300	26.040000	24.4650	25.6900	+4.900%	181,481	-8.836%
2026-06-26	24.3200	25.080000	23.8500	24.4900	0.000%	62,274	-4.369%
2026-06-25	24.2000	25.065800	23.8150	24.4900	+1.914%	83,590	-4.369%
2026-06-24	25.0100	26.359600	23.7400	24.0300	-5.580%	168,930	-2.538%
2026-06-23	26.1100	26.635000	25.2800	25.4500	-4.431%	61,271	-7.976%
2026-06-22	27.6300	28.999900	26.2100	26.6300	-4.415%	130,344	-12.054%
2026-06-18	27.9300	28.400000	27.2600	27.8600	+1.679%	69,003	-15.937%
2026-06-17	27.4100	28.700000	27.0700	27.4000	-0.036%	112,691	-14.526%
2026-06-16	28.5900	28.900000	27.2400	27.4100	-4.628%	67,893	-14.557%
2026-06-15	27.3250	28.980000	27.3250	28.7400	+4.282%	55,819	-18.511%
2026-06-12	28.7200	29.100000	27.4200	27.5600	-2.855%	134,180	-15.022%
2026-06-11	26.1600	28.750000	26.1600	28.3700	+9.410%	179,483	-17.448%
2026-06-10	26.2500	26.576200	25.3850	25.9300	-1.106%	85,633	-9.680%
2026-06-09	25.5700	27.020000	25.3050	26.2200	+1.314%	134,674	-10.679%
2026-06-08	25.9700	27.260000	25.4000	25.8800	+0.466%	101,240	-9.505%
2026-06-05	26.5700	27.320000	25.0450	25.7600	-3.412%	126,513	-9.084%
2026-06-04	26.8000	27.570000	26.5700	26.6700	-0.187%	118,322	-12.186%
2026-06-03	26.9900	27.470000	26.6601	26.7200	-2.730%	116,268	-12.350%
2026-06-02	28.1100	28.110000	26.7000	27.4700	-2.450%	129,388	-14.743%
2026-06-01	27.6800	29.000000	27.5950	28.1600	+1.881%	199,241	-16.832%
2026-05-29	26.8500	28.825000	26.4500	27.6400	+3.366%	377,428	-15.268%
2026-05-28	26.0600	27.450000	25.5950	26.7400	+0.906%	383,524	-12.416%
2026-05-27	24.6000	26.981000	24.4800	26.5000	+7.418%	455,493	-11.623%
2026-05-26	24.2500	25.030000	23.7500	24.6700	+2.365%	150,532	-5.067%
2026-05-22	25.0600	26.125000	24.0300	24.1000	-3.600%	72,609	-2.822%
2026-05-21	24.3500	25.100000	23.7250	25.0000	+2.669%	204,108	-6.320%
2026-05-20	23.4850	24.490000	23.1890	24.3500	+4.104%	63,318	-3.819%
2026-05-19	23.5000	23.760000	22.7700	23.3900	-2.175%	118,877	+0.128%
2026-05-18	22.6500	23.983800	22.2050	23.9100	+6.598%	203,794	-2.049%
2026-05-15	23.2800	23.570000	22.2550	22.4300	-4.553%	140,855	+4.414%
2026-05-14	23.0000	23.880000	22.6900	23.5000	+1.512%	121,522	-0.340%
2026-05-13	23.9000	24.140000	23.0301	23.1500	-4.180%	132,953	+1.166%
2026-05-12	24.2200	24.855000	23.2100	24.1600	-1.267%	186,074	-3.063%
2026-05-11	23.1800	24.820000	23.1800	24.4700	+4.707%	100,184	-4.291%
2026-05-08	24.2700	25.230000	23.3150	23.3700	-4.456%	182,064	+0.214%
2026-05-07	25.7400	25.740000	24.2200	24.4600	-5.010%	171,554	-4.252%
2026-05-06	24.8400	25.760000	24.3200	25.7500	+5.274%	714,571	-9.049%
2026-05-05	24.9000	25.470000	23.7150	24.4600	+0.534%	229,441	-4.252%
2026-05-04	23.8800	25.205000	23.8800	24.3300	+2.442%	124,064	-3.740%
2026-05-01	25.3300	25.330000	23.5200	23.7500	-5.190%	153,246	-1.389%
2026-04-30	25.2500	25.770000	24.1400	25.0500	-0.988%	182,110	-6.507%
2026-04-29	25.4400	25.770000	24.6050	25.3000	+0.317%	90,729	-7.431%
2026-04-28	24.9900	25.450000	24.5001	25.2200	+1.204%	160,599	-7.137%
2026-04-27	25.5000	25.965000	24.7400	24.9200	-1.619%	113,741	-6.019%
2026-04-24	25.4600	25.980000	24.8750	25.3300	+0.396%	136,299	-7.540%
2026-04-23	26.6700	26.680000	25.1000	25.2300	-4.214%	144,807	-7.174%
2026-04-22	27.3800	27.770000	26.2700	26.3400	-3.974%	179,751	-11.086%
2026-04-21	28.1600	28.261500	27.1150	27.4300	-3.143%	117,247	-14.619%
2026-04-20	27.0400	28.410000	26.6100	28.3200	+4.928%	186,049	-17.302%
2026-04-17	27.6200	27.622800	26.6600	26.9900	-2.352%	144,212	-13.227%
2026-04-16	27.8600	27.970000	27.1900	27.6400	+0.290%	67,882	-15.268%
2026-04-15	27.0300	27.690000	26.2800	27.5600	+2.188%	146,668	-15.022%
2026-04-14	28.7200	29.010000	26.9200	26.9700	-4.700%	132,066	-13.163%
2026-04-13	28.4800	29.300000	27.9650	28.3000	-1.872%	177,995	-17.244%
2026-04-10	29.7800	30.110000	28.8119	28.8400	-2.535%	123,166	-18.793%
2026-04-09	30.8400	31.200000	29.3000	29.5900	-5.524%	151,225	-20.852%
2026-04-08	31.4100	31.850000	29.3100	31.3200	+2.689%	213,837	-25.223%
2026-04-07	31.0500	31.180000	29.7500	30.5000	-2.055%	94,391	-23.213%
2026-04-06	30.3100	32.020000	29.7369	31.1400	+1.898%	216,356	-24.791%
2026-04-02	30.6600	31.155000	29.5900	30.5600	-1.324%	122,714	-23.364%
2026-04-01	30.1400	31.200000	28.4450	30.9700	+3.165%	215,108	-24.378%
2026-03-31	28.2500	30.568000	28.2500	30.0200	+7.329%	443,220	-21.985%
2026-03-30	27.8100	28.698100	27.2401	27.9700	+0.793%	106,655	-16.267%
2026-03-27	27.8800	29.940000	27.2401	27.7500	-0.893%	455,740	-15.604%
2026-03-26	28.0600	29.180000	27.2300	28.0000	-2.200%	119,959	-16.357%
2026-03-25	28.9500	29.711000	28.0950	28.6300	-0.070%	142,435	-18.198%
2026-03-24	29.4000	29.880000	28.5200	28.6500	-2.418%	58,697	-18.255%
2026-03-23	27.7400	30.080000	27.2701	29.3600	+5.764%	170,649	-20.232%
2026-03-20	29.1500	30.000000	27.4000	27.7600	-3.778%	169,210	-15.634%
2026-03-19	26.9700	29.385000	26.9700	28.8500	+6.458%	247,170	-18.821%
2026-03-18	26.9700	27.480000	26.3300	27.1000	+1.803%	57,711	-13.579%
2026-03-17	25.8900	26.890000	25.6500	26.6200	+4.188%	66,630	-12.021%
2026-03-16	26.6600	26.706000	25.0769	25.5500	-2.852%	93,065	-8.337%
2026-03-13	27.5500	27.740000	25.6100	26.3000	-3.592%	81,020	-10.951%
2026-03-12	27.7900	28.420000	27.1900	27.2800	-2.292%	63,745	-14.150%
2026-03-11	28.1000	28.280000	26.5500	27.9200	+2.760%	80,976	-16.117%
2026-03-10	25.3300	28.040000	25.3300	27.1700	+5.926%	138,674	-13.802%
2026-03-09	25.0000	26.285000	24.5600	25.6500	+1.183%	124,930	-8.694%
2026-03-06	25.1400	26.350000	24.9250	25.3500	-3.059%	75,296	-7.613%
2026-03-05	25.7700	27.030000	25.1800	26.1500	-0.533%	86,476	-10.440%
2026-03-04	25.9400	26.640000	25.7600	26.2900	+0.382%	67,135	-10.917%
2026-03-03	26.5200	26.830000	24.8500	26.1900	-4.276%	90,544	-10.577%
2026-03-02	25.3000	27.980000	24.8200	27.3600	+6.501%	436,052	-14.401%
2026-02-27	26.2100	26.448500	24.9600	25.6900	-3.457%	157,554	-8.836%
2026-02-26	27.1300	27.860000	26.0000	26.6100	-3.236%	74,049	-11.988%
2026-02-25	27.7400	27.980000	27.1100	27.5000	-0.865%	89,348	-14.836%
2026-02-24	27.1200	27.950000	26.7900	27.7400	+3.817%	66,523	-15.573%
2026-02-23	27.5700	27.630000	26.4900	26.7200	-3.885%	107,292	-12.350%
2026-02-20	28.3200	28.425000	27.6100	27.8000	-2.353%	104,880	-15.755%
2026-02-19	27.5100	29.110000	27.4200	28.4700	+3.490%	93,370	-17.738%
2026-02-18	27.8900	28.430000	27.0000	27.5100	-0.650%	128,289	-14.867%
2026-02-17	28.0100	28.285000	26.6300	27.6900	-2.466%	34,966	-15.421%
2026-02-13	28.7600	30.190000	28.0750	28.3900	+0.709%	49,881	-17.506%
2026-02-12	29.7800	30.250000	28.0600	28.1900	-4.570%	76,418	-16.921%
2026-02-11	30.3900	30.390000	28.8950	29.5400	-0.706%	69,151	-20.718%
2026-02-10	29.3900	30.299900	28.4100	29.7500	+0.779%	139,147	-21.277%
2026-02-09	28.0700	29.940000	27.5700	29.5200	+5.091%	160,365	-20.664%
2026-02-06	27.2100	28.160000	26.8750	28.0900	+6.684%	123,214	-16.625%
2026-02-05	27.4500	27.850000	26.2400	26.3300	-5.288%	89,835	-11.052%
2026-02-04	28.8000	29.230000	26.6650	27.8000	-4.270%	159,534	-15.755%
2026-02-03	29.7800	30.360000	28.0300	29.0400	-3.522%	127,829	-19.353%
2026-02-02	30.6200	31.010000	29.7420	30.1000	-1.762%	86,801	-22.193%
2026-01-30	30.4500	31.360000	30.3550	30.6400	-1.002%	100,294	-23.564%
2026-01-29	31.7600	31.990000	30.2200	30.9500	-1.902%	88,650	-24.330%
2026-01-28	33.1700	33.170000	31.2500	31.5500	-3.399%	129,411	-25.769%
2026-01-27	30.7500	33.046800	30.4750	32.6600	+6.281%	120,792	-28.291%
2026-01-26	29.4200	31.650000	29.4200	30.7300	+3.747%	165,101	-23.788%
2026-01-23	30.7100	31.755000	29.1900	29.6200	-4.018%	195,014	-20.932%
2026-01-22	31.0600	31.440000	29.9300	30.8600	+1.114%	243,200	-24.109%
2026-01-21	27.9400	31.000000	27.5400	30.5200	+10.260%	179,386	-23.263%
2026-01-20	26.3400	27.980000	26.0500	27.6800	+2.216%	95,817	-15.390%
2026-01-16	26.4900	27.730000	26.4100	27.0800	+2.848%	75,850	-13.516%
2026-01-15	26.7000	27.380000	26.0800	26.3300	-1.089%	80,017	-11.052%
2026-01-14	28.1400	28.305000	26.3000	26.6200	-5.569%	104,107	-12.021%
2026-01-13	28.5200	29.190000	28.0000	28.1900	-1.640%	46,075	-16.921%
2026-01-12	29.1700	29.745000	28.3600	28.6600	-2.782%	57,373	-18.283%
2026-01-09	28.5900	29.480000	28.2800	29.4800	+3.113%	39,070	-20.556%
2026-01-08	27.7900	28.940000	27.6900	28.5900	+2.842%	80,031	-18.083%
2026-01-07	29.0900	29.800000	27.7900	27.8000	-3.873%	103,294	-15.755%
2026-01-06	30.6600	30.660000	28.8700	28.9200	-5.490%	68,438	-19.018%
2026-01-05	29.8300	30.700000	29.3400	30.6000	+2.754%	98,432	-23.464%
2026-01-02	30.2600	30.870000	29.6201	29.7800	-0.601%	50,965	-21.357%
2025-12-31	30.1000	31.932800	29.7100	29.9600	-0.465%	18,749	-21.829%
2025-12-30	30.8700	31.450000	30.0600	30.1000	-2.209%	73,517	-22.193%
2025-12-29	31.2000	32.236900	30.2450	30.7800	-2.595%	157,848	-23.912%
2025-12-26	31.3000	32.020000	31.2000	31.6000	+0.317%	37,220	-25.886%
2025-12-24	31.5200	31.760000	31.0500	31.5000	+0.511%	20,782	-25.651%
2025-12-23	31.3600	31.980000	30.9300	31.3400	-0.064%	114,431	-25.271%
2025-12-22	31.9800	32.480000	31.0250	31.3600	-1.010%	59,772	-25.319%
2025-12-19	31.4900	32.290000	31.1300	31.6800	+1.149%	72,172	-26.073%
2025-12-18	30.6400	33.084000	30.6400	31.3200	+3.128%	108,336	-25.223%
2025-12-17	30.7600	31.240000	30.0200	30.3700	-0.230%	68,099	-22.884%
2025-12-16	30.8000	31.380000	29.0100	30.4400	-0.164%	100,398	-23.062%
2025-12-15	30.4300	31.970000	29.9750	30.4900	+1.633%	85,578	-23.188%
2025-12-12	30.3300	31.740000	30.0000	30.0000	-2.818%	60,075	-21.933%
2025-12-11	31.0000	32.250000	30.1850	30.8700	-3.289%	95,930	-24.133%
2025-12-10	32.1000	33.610000	31.3301	31.9200	-0.808%	260,601	-26.629%
2025-12-09	32.6900	32.860000	30.7100	32.1800	-0.832%	95,296	-27.222%
2025-12-08	33.0600	34.200000	32.1900	32.4500	-1.248%	48,085	-27.827%
2025-12-05	35.5900	36.055000	32.8500	32.8600	-3.918%	140,833	-28.728%
2025-12-04	36.5500	36.700000	33.3820	34.2000	-3.906%	108,983	-31.520%
2025-12-03	34.2000	36.000000	33.9000	35.5900	+5.389%	159,084	-34.195%
2025-12-02	35.6900	36.250000	33.7600	33.7700	-5.433%	166,104	-30.649%
2025-12-01	33.9000	35.810000	33.6500	35.7100	+2.763%	105,819	-34.416%
2025-11-28	34.4700	35.444000	34.1106	34.7500	+1.253%	94,632	-32.604%
2025-11-26	31.1100	34.760000	31.1100	34.3200	+11.646%	149,266	-31.760%
2025-11-25	30.4300	31.310000	29.2400	30.7400	+0.688%	121,579	-23.813%
2025-11-24	29.5200	30.860000	29.2400	30.5300	+2.691%	121,922	-23.289%
2025-11-21	30.8500	31.540000	29.0000	29.7300	-5.379%	116,256	-21.224%
2025-11-20	33.0100	33.295000	31.2600	31.4200	-3.144%	155,402	-25.461%
2025-11-19	32.0100	33.080000	31.8600	32.4400	+3.148%	169,311	-27.805%
2025-11-18	29.9900	32.430000	29.8800	31.4500	+2.410%	167,654	-25.533%
2025-11-17	32.0300	33.290000	30.2100	30.7100	-5.011%	219,017	-23.738%
2025-11-14	30.7000	33.175000	30.4300	32.3300	+4.022%	108,028	-27.560%
2025-11-13	32.8900	33.120000	30.7100	31.0800	-6.188%	140,100	-24.646%
2025-11-12	32.5000	33.770000	32.4300	33.1300	+2.570%	79,960	-29.309%
2025-11-11	33.3600	34.400000	32.3000	32.3000	-2.623%	93,740	-27.492%
2025-11-10	33.2900	34.920000	32.4000	33.1700	+1.468%	211,715	-29.394%
2025-11-07	30.8100	32.800000	29.5100	32.6900	+1.806%	213,154	-28.357%
2025-11-06	33.9900	34.240000	31.6700	32.1100	-3.660%	241,685	-27.063%
2025-11-05	35.2500	35.500000	33.1300	33.3300	-1.826%	269,567	-29.733%
2025-11-04	33.7900	35.605500	31.5000	33.9500	-3.688%	241,075	-31.016%
2025-11-03	34.6400	35.619500	32.3050	35.2500	+5.824%	297,590	-33.560%
2025-10-31	31.2000	34.697400	30.8850	33.3100	+8.927%	292,838	-29.691%
2025-10-30	32.1200	32.810000	30.0000	30.5800	-4.527%	291,384	-23.414%
2025-10-29	28.5800	32.570000	28.5100	32.0300	+13.662%	612,494	-26.881%
2025-10-28	26.5900	29.530000	25.3300	28.1800	+6.179%	597,142	-16.891%
2025-10-27	25.4050	29.970000	25.0300	26.5400	+36.945%	1,302,905	-11.756%
2025-10-24	18.8800	19.880000	18.8800	19.3800	+3.140%	144,831	+20.846%
2025-10-23	17.6800	19.580000	17.3500	18.7900	+6.944%	239,259	+24.641%
2025-10-22	17.1500	17.709500	16.6180	17.5700	+1.502%	131,844	+33.295%
2025-10-21	17.5700	18.230000	16.8200	17.3100	-2.424%	131,600	+35.298%
2025-10-20	18.8600	19.150000	17.6800	17.7400	-4.470%	96,901	+32.018%
2025-10-17	18.7400	19.520000	18.4000	18.5700	-1.118%	132,716	+26.117%
2025-10-16	19.8800	19.890000	18.4700	18.7800	-3.593%	149,514	+24.707%
2025-10-15	19.4100	21.017700	19.0570	19.4800	+1.564%	232,902	+20.226%
2025-10-14	20.0000	21.700000	18.5500	19.1800	-4.244%	609,986	+22.106%
2025-10-13	17.0800	20.799600	16.8263	20.0300	+20.517%	754,264	+16.925%
2025-10-10	18.3900	18.410000	16.4000	16.6200	-7.769%	153,858	+40.915%
2025-10-09	16.5300	18.320000	16.2600	18.0200	+9.744%	398,395	+29.967%
2025-10-08	15.3500	16.750000	15.3500	16.4200	+6.762%	160,222	+42.631%
2025-10-07	15.5300	16.360000	15.3300	15.3800	-0.902%	182,279	+52.276%
2025-10-06	15.7100	16.170000	15.0850	15.5200	0.000%	105,782	+50.902%
2025-10-03	15.6100	16.205000	15.2200	15.5200	-0.640%	123,248	+50.902%
2025-10-02	15.0000	15.660000	14.3800	15.6200	+4.064%	172,745	+49.936%
2025-10-01	15.3200	15.520000	14.7900	15.0100	-3.535%	112,868	+56.029%
2025-09-30	16.0100	16.327900	15.3700	15.5600	-3.713%	175,433	+50.514%
2025-09-29	16.6400	16.980000	16.0600	16.1600	-2.651%	148,175	+44.926%
2025-09-26	17.4600	18.140000	16.4250	16.6000	-5.305%	160,107	+41.084%
2025-09-25	19.1600	19.306700	17.5300	17.5300	-8.364%	156,821	+33.600%
2025-09-24	19.4500	20.697000	18.8000	19.1300	+2.409%	269,458	+22.426%
2025-09-23	18.5000	19.990000	18.1600	18.6800	+2.581%	311,804	+25.375%
2025-09-22	16.5100	18.400000	16.1200	18.2100	+19.960%	390,369	+28.611%
2025-09-19	15.5200	15.730000	14.8900	15.1800	-1.556%	208,434	+54.282%
2025-09-18	16.7200	16.850000	14.9160	15.4200	-6.715%	338,139	+51.881%
2025-09-17	17.1900	17.400000	16.5216	16.5300	-3.951%	110,770	+41.682%
2025-09-16	17.0200	17.410000	16.7600	17.2100	+3.054%	157,620	+36.084%
2025-09-15	16.9900	17.460000	16.4300	16.7000	-1.995%	185,753	+40.240%
2025-09-12	17.9400	18.150000	16.5600	17.0400	-5.491%	153,156	+37.441%
2025-09-11	18.7500	19.380000	17.8600	18.0300	-3.994%	134,514	+29.895%
2025-09-10	17.8300	18.945000	17.8300	18.7800	+6.644%	153,422	+24.707%
2025-09-09	17.2500	18.453300	17.2500	17.6100	+1.323%	239,773	+32.993%
2025-09-08	18.6000	18.950000	17.0000	17.3800	-20.458%	344,079	+34.753%
2025-09-05	21.7500	22.000000	20.8000	21.8500	+0.738%	137,678	+7.185%
2025-09-04	21.2400	21.810000	20.5750	21.6900	+4.935%	153,126	+7.976%
2025-09-03	21.2300	22.270000	20.1950	20.6700	-1.242%	177,716	+13.304%
2025-09-02	21.1300	21.290000	19.9290	20.9300	-2.515%	240,140	+11.897%
2025-08-29	22.2400	22.559900	21.4400	21.4700	-3.980%	77,091	+9.082%
2025-08-28	21.0800	22.900000	21.0800	22.3600	+5.871%	147,817	+4.741%
2025-08-27	21.6600	21.795000	21.0600	21.1200	-2.852%	85,229	+10.890%
2025-08-26	21.7400	22.238400	21.2500	21.7400	+1.116%	152,257	+7.728%
2025-08-25	23.4400	23.440000	21.3300	21.5000	-8.705%	301,585	+8.930%
2025-08-22	24.3300	25.290000	23.5100	23.5500	-3.285%	117,267	-0.552%
2025-08-21	24.3800	25.360000	24.1050	24.3500	-0.531%	115,992	-3.819%
2025-08-20	25.2600	26.087000	24.3500	24.4800	-5.701%	278,536	-4.330%
2025-08-19	27.2800	28.335000	25.7200	25.9600	-7.319%	130,236	-9.784%
2025-08-18	27.1900	28.540000	27.0500	28.0100	+3.396%	61,215	-16.387%
2025-08-15	27.2800	27.590000	26.8300	27.0900	-1.598%	33,360	-13.547%
2025-08-14	28.8600	28.860000	27.3400	27.5300	-5.395%	78,263	-14.929%
2025-08-13	29.7700	30.010000	29.0101	29.1000	-1.256%	60,464	-19.519%
2025-08-12	28.3300	30.330000	28.1358	29.4700	+3.078%	157,422	-20.529%
2025-08-11	27.8400	28.890000	27.5900	28.5900	+1.168%	69,387	-18.083%
2025-08-08	29.2500	29.250000	27.4700	28.2600	-3.120%	117,797	-17.127%
2025-08-07	31.7300	31.730000	28.8050	29.1700	-6.835%	162,806	-19.712%
2025-08-06	29.9000	31.573000	29.6400	31.3100	+4.436%	169,431	-25.200%
2025-08-05	29.0700	29.980000	28.4950	29.9800	+2.706%	107,002	-21.881%
2025-08-04	28.8300	29.680000	28.4120	29.1900	+2.529%	78,512	-19.767%
2025-08-01	27.9700	29.178200	27.5000	28.4700	-0.175%	103,044	-17.738%
2025-07-31	28.7000	29.360000	27.7100	28.5200	-0.834%	144,636	-17.882%
2025-07-30	29.4300	30.140000	27.4606	28.7600	-3.490%	167,897	-18.567%
2025-07-29	28.8000	30.140000	28.3200	29.8000	+4.598%	171,102	-21.409%
2025-07-28	26.8200	28.680000	26.4400	28.4900	+6.904%	144,239	-17.796%
2025-07-25	25.5600	27.389900	25.5600	26.6500	+4.264%	111,199	-12.120%
2025-07-24	25.6500	25.650700	24.9250	25.5600	+0.709%	56,895	-8.372%
2025-07-23	24.4900	25.470000	24.3600	25.3800	+5.093%	76,550	-7.723%
2025-07-22	24.7600	25.250000	23.9400	24.1500	-1.989%	82,051	-3.023%
2025-07-21	25.0900	25.860000	24.4600	24.6400	-1.242%	88,346	-4.951%
2025-07-18	24.8200	25.703200	24.8200	24.9500	+1.135%	54,996	-6.132%
2025-07-17	24.3400	25.279900	24.3400	24.6700	+0.941%	77,022	-5.067%
2025-07-16	25.2600	25.410000	24.2500	24.4400	-3.093%	133,607	-4.173%
2025-07-15	25.1500	25.475000	24.5900	25.2200	+0.840%	103,302	-7.137%
2025-07-14	24.6700	25.210000	24.2300	25.0100	+0.725%	119,899	-6.357%
2025-07-11	25.6100	25.745800	24.7200	24.8300	-3.573%	97,961	-5.679%
2025-07-10	26.2300	26.510000	25.6000	25.7500	-1.341%	161,518	-9.049%
2025-07-09	27.7700	28.460000	26.0700	26.1000	-5.980%	63,164	-10.268%
2025-07-08	25.0600	27.840000	24.9300	27.7600	+10.996%	153,395	-15.634%
2025-07-07	26.2000	26.626400	24.7300	25.0100	-4.905%	94,853	-6.357%
2025-07-03	26.4900	26.876100	26.0100	26.3000	+0.152%	54,138	-10.951%
2025-07-02	25.9100	27.340100	25.9100	26.2600	+0.306%	99,927	-10.815%
2025-07-01	26.2900	27.290000	26.0300	26.1800	-1.170%	62,334	-10.542%
2025-06-30	27.3800	27.980000	26.2500	26.4900	-3.743%	76,758	-11.589%
2025-06-27	26.6800	27.590000	26.5200	27.5200	+3.033%	71,572	-14.898%
2025-06-26	26.7600	26.776800	26.0000	26.7100	+0.641%	97,726	-12.317%
2025-06-25	27.5600	27.560000	26.5000	26.5400	-4.188%	51,935	-11.756%
2025-06-24	27.1000	27.870000	26.7900	27.7000	+3.051%	131,705	-15.451%
2025-06-23	27.3200	28.115000	26.5825	26.8800	-1.611%	56,644	-12.872%
2025-06-20	28.9100	29.285000	27.3200	27.3200	-5.040%	66,740	-14.275%
2025-06-18	28.4600	29.430000	28.4600	28.7700	+0.384%	68,782	-18.596%
2025-06-17	28.5900	29.015000	27.7901	28.6600	-1.138%	108,158	-18.283%
2025-06-16	29.3600	30.170000	28.7650	28.9900	-0.378%	37,568	-19.214%
2025-06-13	30.3600	31.190000	28.7000	29.1000	-7.088%	177,464	-19.519%
2025-06-12	31.4500	33.810000	30.8000	31.3200	+0.224%	51,864	-25.223%
2025-06-11	32.1200	32.120000	30.9500	31.2500	-2.860%	75,771	-25.056%
2025-06-10	30.7300	32.360000	30.6626	32.1700	+4.652%	126,105	-27.199%
2025-06-09	32.1300	32.450000	30.4200	30.7400	-3.272%	107,788	-23.813%
2025-06-06	30.8600	32.300000	30.1800	31.7800	+3.822%	67,675	-26.306%
2025-06-05	30.8800	31.110000	30.2250	30.6100	+0.328%	108,751	-23.489%
2025-06-04	32.0100	32.880000	29.6000	30.5100	-5.920%	129,310	-23.238%
2025-06-03	32.0500	33.090000	30.0590	32.4300	+0.371%	45,368	-27.783%
2025-06-02	33.0800	33.480000	32.2700	32.3100	-2.209%	68,429	-27.515%
2025-05-30	33.6200	34.156000	32.5100	33.0400	-1.871%	222,069	-29.116%
2025-05-29	36.1300	37.080000	33.5100	33.6700	-5.897%	85,458	-30.443%
2025-05-28	35.2900	36.735600	33.1800	35.7800	+0.675%	130,330	-34.544%
2025-05-27	36.9700	37.175200	35.3100	35.5400	-2.389%	106,823	-34.102%
2025-05-23	34.7600	36.425000	34.1100	36.4100	+1.364%	49,592	-35.677%
2025-05-22	35.6500	36.660000	34.1750	35.9200	+0.251%	84,741	-34.800%
2025-05-21	37.0300	37.800000	35.7001	35.8300	-3.005%	106,811	-34.636%
2025-05-20	36.1100	38.100000	35.3540	36.9400	+2.725%	181,081	-36.600%
2025-05-19	33.9900	36.535000	33.9900	35.9600	+5.424%	158,088	-34.872%
2025-05-16	35.1200	35.400000	33.3400	34.1100	-4.132%	162,130	-31.340%
2025-05-15	35.4000	36.350000	32.6000	35.5800	-0.725%	341,127	-34.177%
2025-05-14	36.2800	36.889100	34.6800	35.8400	+0.084%	79,337	-34.654%
2025-05-13	33.7300	36.434500	32.3537	35.8100	+5.603%	98,512	-34.599%
2025-05-12	33.1100	34.780000	32.1000	33.9100	+5.409%	178,222	-30.935%
2025-05-09	29.8800	32.445000	29.8800	32.1700	+6.347%	143,027	-27.199%
2025-05-08	30.6400	30.670000	29.3350	30.2500	+0.332%	109,818	-22.579%
2025-05-07	30.4300	30.770000	29.8500	30.1500	-1.535%	99,897	-22.322%
2025-05-06	28.3400	30.640000	28.1200	30.6200	+6.062%	63,255	-23.514%
2025-05-05	29.4200	30.109000	28.6650	28.8700	-2.893%	90,553	-18.878%
2025-05-02	30.0400	30.150000	29.5600	29.7300	+0.541%	29,830	-21.224%
2025-05-01	30.5700	30.600000	29.0800	29.5700	-2.183%	48,976	-20.798%
2025-04-30	31.3200	31.320000	29.8300	30.2300	-4.727%	83,603	-22.527%
2025-04-29	30.8400	31.880000	30.2400	31.7300	+2.157%	87,729	-26.190%
2025-04-28	31.9500	32.525000	30.3850	31.0600	-1.740%	66,951	-24.598%
2025-04-25	31.5200	33.000000	31.2900	31.6100	-0.816%	41,240	-25.910%
2025-04-24	33.6300	33.990000	31.5650	31.8700	-5.905%	111,434	-26.514%
2025-04-23	34.0400	34.515500	33.1300	33.8700	+3.168%	123,212	-30.853%
2025-04-22	32.9900	34.040000	32.0000	32.8300	+0.891%	287,846	-28.663%
2025-04-21	33.6600	34.430000	31.9600	32.5400	-3.327%	85,431	-28.027%
2025-04-17	33.8500	34.990000	33.5300	33.6600	+0.208%	58,982	-30.422%
2025-04-16	32.3200	34.076000	32.3200	33.5900	+3.513%	112,848	-30.277%
2025-04-15	31.7800	32.930000	31.5600	32.4500	+1.980%	248,269	-27.827%
2025-04-14	30.3400	34.650000	30.3400	31.8200	+10.717%	422,249	-26.398%
2025-04-11	26.5134	29.345000	25.4500	28.7400	+12.794%	249,707	-18.511%
2025-04-10	26.2700	26.540100	23.8800	25.4800	-6.427%	169,170	-8.085%
2025-04-09	24.0100	27.990000	22.2300	27.2300	+13.128%	168,062	-13.992%
2025-04-08	26.0100	26.675000	23.4900	24.0700	-4.673%	193,016	-2.700%
2025-04-07	24.9700	27.127358	23.1801	25.2500	-5.218%	142,504	-7.248%
2025-04-04	29.0800	29.080000	25.5431	26.6400	-10.363%	124,996	-12.087%
2025-04-03	29.0000	30.080000	29.0000	29.7200	-1.914%	106,195	-21.198%
2025-04-02	31.1600	31.276600	30.1500	30.3000	-2.885%	42,048	-22.706%
2025-04-01	30.5000	31.885000	30.1300	31.2000	+2.161%	82,942	-24.936%
2025-03-31	30.7700	30.830000	29.5000	30.5400	-2.615%	66,730	-23.314%