Dark

ELP
Companhia Paranaense de Energia - COPEL
stock NYSE

Inactive

Dec 24, 2025

9.27USD-6.269%(-0.62)755,876

Pre-market

0.00USD-100.000%(-9.89)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	9.6500	9.6500	9.17500	9.2700	-6.269%	755,876	0.000%
2025-12-23	9.4700	9.9200	9.47000	9.8900	+5.437%	772,671	-6.269%
2025-12-22	9.7100	9.7398	9.32500	9.3800	-3.299%	485,547	-1.173%
2025-12-19	9.9400	10.0500	9.64500	9.7000	-2.610%	960,744	-4.433%
2025-12-18	9.7300	9.9600	9.62000	9.9600	+1.426%	652,065	-6.928%
2025-12-17	9.8700	9.9500	9.71000	9.8200	-3.060%	496,721	-5.601%
2025-12-16	10.3300	10.3500	10.08000	10.1300	-4.253%	471,710	-8.490%
2025-12-15	10.5500	10.6700	10.48000	10.5800	+1.244%	343,020	-12.382%
2025-12-12	10.5100	10.5400	10.37000	10.4500	+0.771%	309,980	-11.292%
2025-12-11	10.2400	10.4550	10.24000	10.3700	+1.967%	286,374	-10.608%
2025-12-10	10.2900	10.3200	10.10000	10.1700	-0.489%	313,250	-8.850%
2025-12-09	10.0000	10.3050	9.96000	10.2200	+0.492%	495,755	-9.295%
2025-12-08	10.4000	10.4000	10.09000	10.1700	-0.196%	475,482	-8.850%
2025-12-05	10.9200	10.9600	10.14000	10.1900	-6.856%	588,773	-9.028%
2025-12-04	11.0500	11.1300	10.92000	10.9400	0.000%	294,908	-15.265%
2025-12-03	10.8100	10.9400	10.72500	10.9400	+1.484%	415,857	-15.265%
2025-12-02	10.7500	10.9250	10.75000	10.7800	+1.794%	401,359	-14.007%
2025-12-01	10.6700	10.7200	10.50000	10.5900	-0.750%	304,236	-12.465%
2025-11-28	10.8100	10.8300	10.61500	10.6700	-0.929%	104,003	-13.121%
2025-11-26	10.5300	10.8250	10.52000	10.7700	+3.657%	510,079	-13.928%
2025-11-25	10.4400	10.4600	10.14000	10.3900	+0.678%	299,182	-10.780%
2025-11-24	10.2600	10.3650	10.22500	10.3200	+1.475%	283,567	-10.174%
2025-11-21	10.2600	10.2600	10.03500	10.1700	-0.489%	186,541	-8.850%
2025-11-20	10.6700	10.6700	10.19500	10.2200	-1.919%	213,762	-9.295%
2025-11-19	10.6900	10.6900	10.38500	10.4200	-2.889%	265,708	-11.036%
2025-11-18	10.7000	10.8500	10.64000	10.7300	+0.468%	248,588	-13.607%
2025-11-17	10.9000	10.9000	10.63000	10.6800	-2.287%	244,307	-13.202%
2025-11-14	10.8900	10.9750	10.82000	10.9300	+0.367%	241,570	-15.188%
2025-11-13	10.9400	11.0400	10.79000	10.8900	+0.740%	259,133	-14.876%
2025-11-12	10.8500	10.8600	10.69500	10.8100	-0.185%	440,986	-14.246%
2025-11-11	11.1400	11.2300	10.82000	10.8300	+0.464%	331,626	-14.404%
2025-11-10	10.7900	10.8400	10.58000	10.7800	+0.748%	158,014	-14.007%
2025-11-07	10.6100	10.7000	10.52000	10.7000	-0.280%	143,073	-13.364%
2025-11-06	10.7200	10.7600	10.58000	10.7300	-0.648%	197,354	-13.607%
2025-11-05	10.6300	10.8250	10.63000	10.8000	+3.152%	193,892	-14.167%
2025-11-04	10.5300	10.5900	10.40180	10.4700	-0.664%	144,970	-11.461%
2025-11-03	10.4800	10.5600	10.43500	10.5400	+1.934%	242,429	-12.049%
2025-10-31	10.2900	10.3850	10.22500	10.3400	+0.780%	166,026	-10.348%
2025-10-30	10.2100	10.2750	10.17000	10.2600	+0.098%	152,662	-9.649%
2025-10-29	10.2800	10.3500	10.18500	10.2500	+1.485%	151,456	-9.561%
2025-10-28	10.1600	10.1750	10.05500	10.1000	-0.688%	195,978	-8.218%
2025-10-27	10.2200	10.2450	10.15000	10.1700	+0.993%	110,950	-8.850%
2025-10-24	10.1900	10.3100	10.06500	10.0700	+0.199%	142,920	-7.944%
2025-10-23	10.0500	10.1280	9.98500	10.0500	+0.802%	207,560	-7.761%
2025-10-22	9.8900	10.0362	9.88000	9.9700	+1.424%	174,981	-7.021%
2025-10-21	9.7900	9.8550	9.75500	9.8300	-0.607%	160,902	-5.697%
2025-10-20	9.8000	9.9000	9.75500	9.8900	+2.487%	130,807	-6.269%
2025-10-17	9.3300	9.6750	9.33000	9.6500	+2.878%	158,992	-3.938%
2025-10-16	9.2500	9.4500	9.21000	9.3800	+1.515%	340,005	-1.173%
2025-10-15	9.2000	9.3200	9.18000	9.2400	-0.324%	151,828	+0.325%
2025-10-14	9.1300	9.3000	9.12000	9.2700	+0.433%	344,342	0.000%
2025-10-13	9.2300	9.2600	9.15000	9.2300	+1.989%	116,966	+0.433%
2025-10-10	9.2900	9.3000	8.95000	9.0500	-2.688%	340,176	+2.431%
2025-10-09	9.2500	9.3250	9.21000	9.3000	+0.977%	170,662	-0.323%
2025-10-08	9.3600	9.3600	9.15500	9.2100	-0.540%	241,490	+0.651%
2025-10-07	9.3900	9.3900	9.18500	9.2600	-2.629%	213,204	+0.108%
2025-10-06	9.5000	9.5300	9.40000	9.5100	0.000%	163,629	-2.524%
2025-10-03	9.3800	9.5200	9.33500	9.5100	+0.529%	124,969	-2.524%
2025-10-02	9.7200	9.7200	9.45000	9.4600	-2.374%	112,889	-2.008%
2025-10-01	9.8600	9.8800	9.66000	9.6900	-1.122%	283,039	-4.334%
2025-09-30	9.7800	9.8200	9.71500	9.8000	+0.719%	135,166	-5.408%
2025-09-29	9.6700	9.7600	9.66000	9.7300	+2.206%	159,891	-4.728%
2025-09-26	9.5300	9.5300	9.46000	9.5200	+0.211%	115,348	-2.626%
2025-09-25	9.7200	9.7200	9.47500	9.5000	-2.664%	182,011	-2.421%
2025-09-24	9.8200	9.8200	9.71500	9.7600	-1.414%	139,267	-5.020%
2025-09-23	9.7200	9.9000	9.70000	9.9000	+2.167%	186,679	-6.364%
2025-09-22	9.6900	9.7000	9.54000	9.6900	-0.411%	197,162	-4.334%
2025-09-19	9.7100	9.8350	9.63500	9.7300	+0.309%	212,139	-4.728%
2025-09-18	9.7300	9.7900	9.67000	9.7000	-0.308%	117,604	-4.433%
2025-09-17	9.6400	9.7550	9.60000	9.7300	+1.038%	169,752	-4.728%
2025-09-16	9.6200	9.6599	9.55000	9.6300	+0.838%	163,140	-3.738%
2025-09-15	9.4400	9.5550	9.43000	9.5500	+2.468%	117,608	-2.932%
2025-09-12	9.2200	9.3550	9.22000	9.3200	+0.107%	145,519	-0.536%
2025-09-11	9.2100	9.3900	9.19000	9.3100	+0.976%	130,275	-0.430%
2025-09-10	9.1500	9.2550	9.15000	9.2200	+1.430%	225,383	+0.542%
2025-09-09	8.9800	9.0950	8.95000	9.0900	+0.888%	189,493	+1.980%
2025-09-08	9.0900	9.1100	8.90000	9.0100	-1.206%	163,533	+2.886%
2025-09-05	9.1500	9.2000	9.05000	9.1200	+1.786%	199,065	+1.645%
2025-09-04	8.8500	8.9700	8.81000	8.9600	+0.561%	143,594	+3.460%
2025-09-03	8.9100	8.9900	8.86000	8.9100	+0.338%	202,706	+4.040%
2025-09-02	8.8100	8.9800	8.80000	8.8800	-1.987%	212,231	+4.392%
2025-08-29	9.0600	9.0700	9.01000	9.0600	-0.984%	156,012	+2.318%
2025-08-28	9.0500	9.2100	9.05000	9.1500	+1.329%	238,470	+1.311%
2025-08-27	8.9100	9.0350	8.82000	9.0300	+0.781%	300,216	+2.658%
2025-08-26	9.0400	9.0500	8.87000	8.9600	-0.775%	397,689	+3.460%
2025-08-25	9.0200	9.1100	8.99000	9.0300	+0.222%	102,401	+2.658%
2025-08-22	8.7800	9.0350	8.73500	9.0100	+3.089%	143,002	+2.886%
2025-08-21	8.7600	8.8200	8.69500	8.7400	-0.456%	133,568	+6.064%
2025-08-20	8.6900	8.8050	8.69000	8.7800	+1.620%	171,320	+5.581%
2025-08-19	8.7000	8.7800	8.64000	8.6400	-3.464%	163,561	+7.292%
2025-08-18	8.9600	8.9950	8.91000	8.9500	+0.562%	115,448	+3.575%
2025-08-15	8.9700	9.0000	8.89000	8.9000	-1.111%	190,804	+4.157%
2025-08-14	8.9600	9.3400	8.96000	9.0000	-0.111%	596,178	+3.000%
2025-08-13	9.2300	9.2300	8.95490	9.0100	-3.326%	196,194	+2.886%
2025-08-12	9.1200	9.3300	9.12000	9.3200	+3.671%	162,068	-0.536%
2025-08-11	9.1200	9.1500	8.98000	8.9900	-1.963%	164,024	+3.115%
2025-08-08	9.2100	9.2400	9.09500	9.1700	-0.758%	224,792	+1.091%
2025-08-07	8.8900	9.2850	8.87500	9.2400	+3.471%	230,775	+0.325%
2025-08-06	8.7700	8.9500	8.69000	8.9300	+3.717%	196,693	+3.807%
2025-08-05	8.6500	8.7400	8.59000	8.6100	-0.462%	124,027	+7.666%
2025-08-04	8.7800	8.7800	8.59000	8.6500	-0.231%	125,285	+7.168%
2025-08-01	8.6300	8.7500	8.63000	8.6700	+1.522%	240,186	+6.920%
2025-07-31	8.4300	8.6700	8.40000	8.5400	-1.157%	203,148	+8.548%
2025-07-30	8.4500	8.7100	8.45000	8.6400	+2.735%	784,913	+7.292%
2025-07-29	8.3300	8.4600	8.33000	8.4100	+0.839%	171,365	+10.226%
2025-07-28	8.3900	8.3900	8.22500	8.3400	-0.596%	230,320	+11.151%
2025-07-25	8.4900	8.4900	8.34000	8.3900	-0.945%	171,681	+10.489%
2025-07-24	8.5900	8.5900	8.44000	8.4700	-2.081%	663,321	+9.445%
2025-07-23	8.4800	8.6750	8.48000	8.6500	+2.125%	386,537	+7.168%
2025-07-22	8.5600	8.6000	8.39500	8.4700	-0.820%	1,333,915	+9.445%
2025-07-21	8.4600	8.5750	8.44000	8.5400	+1.305%	368,043	+8.548%
2025-07-18	8.5900	8.6800	8.43000	8.4300	-1.519%	138,985	+9.964%
2025-07-17	8.5400	8.5950	8.47310	8.5600	-0.811%	232,215	+8.294%
2025-07-16	8.5900	8.6700	8.50500	8.6300	+0.818%	268,512	+7.416%
2025-07-15	8.4600	8.5850	8.40000	8.5600	+2.026%	195,690	+8.294%
2025-07-14	8.4700	8.5050	8.38500	8.3900	-1.178%	115,496	+10.489%
2025-07-11	8.5100	8.5300	8.42000	8.4900	-0.818%	152,532	+9.187%
2025-07-10	8.5400	8.6300	8.50500	8.5600	-1.947%	208,023	+8.294%
2025-07-09	8.9100	8.9100	8.72500	8.7300	-2.130%	172,028	+6.186%
2025-07-08	8.9300	8.9700	8.84000	8.9200	-0.112%	183,500	+3.924%
2025-07-07	9.0800	9.1100	8.92000	8.9300	-2.083%	135,505	+3.807%
2025-07-03	8.8900	9.1500	8.89000	9.1200	+3.051%	190,996	+1.645%
2025-07-02	9.0100	9.0300	8.79000	8.8500	-1.776%	175,611	+4.746%
2025-07-01	9.1500	9.1500	8.99000	9.0100	-1.314%	201,837	+2.886%
2025-06-30	8.9000	9.1500	8.87520	9.1300	+2.469%	187,051	+1.533%
2025-06-27	9.0100	9.0100	8.86000	8.9100	-1.329%	190,608	+4.040%
2025-06-26	8.9800	9.0592	8.96000	9.0300	+1.804%	187,573	+2.658%
2025-06-25	8.9900	8.9900	8.85000	8.8700	-3.377%	206,200	+4.510%
2025-06-24	9.1500	9.2800	9.07000	9.1800	+0.658%	341,402	+0.980%
2025-06-23	9.0000	9.1250	8.99000	9.1200	-0.219%	158,646	+1.645%
2025-06-20	9.1100	9.1400	9.01500	9.1400	+0.329%	504,188	+1.422%
2025-06-18	9.2800	9.2800	9.09000	9.1100	-1.407%	296,445	+1.756%
2025-06-17	9.2100	9.2600	9.15500	9.2400	+0.873%	259,002	+0.325%
2025-06-16	9.0600	9.1950	9.04000	9.1600	+2.576%	248,079	+1.201%
2025-06-13	8.8700	8.9500	8.76000	8.9300	-0.446%	262,726	+3.807%
2025-06-12	8.9000	8.9800	8.89110	8.9700	+0.673%	264,873	+3.344%
2025-06-11	8.8200	8.9850	8.76500	8.9100	+0.338%	283,039	+4.040%
2025-06-10	8.9600	9.0550	8.87000	8.8800	+0.909%	203,684	+4.392%
2025-06-09	8.8600	8.8650	8.72010	8.8000	-1.012%	266,523	+5.341%
2025-06-06	8.9400	8.9500	8.84500	8.8900	-0.112%	351,329	+4.274%
2025-06-05	8.9200	8.9350	8.83000	8.9000	+0.679%	243,711	+4.157%
2025-06-04	9.0300	9.0650	8.83000	8.8400	-0.786%	291,752	+4.864%
2025-06-03	8.8500	8.9590	8.79500	8.9100	+0.792%	240,512	+4.040%
2025-06-02	9.0100	9.0100	8.79500	8.8400	-1.559%	478,047	+4.864%
2025-05-30	8.9700	8.9900	8.86000	8.9800	-0.222%	316,299	+3.229%
2025-05-29	8.8800	9.0900	8.88000	9.0000	+2.041%	301,816	+3.000%
2025-05-28	8.8600	8.8800	8.75000	8.8200	-1.891%	331,967	+5.102%
2025-05-27	8.9000	9.0000	8.88000	8.9900	+2.743%	298,350	+3.115%
2025-05-23	8.5100	8.7500	8.46000	8.7500	+0.459%	461,102	+5.943%
2025-05-22	8.7500	8.9050	8.69500	8.7100	-0.457%	341,050	+6.429%
2025-05-21	8.8400	8.8400	8.69000	8.7500	-0.568%	183,720	+5.943%
2025-05-20	8.7900	8.8100	8.71000	8.8000	-0.452%	160,798	+5.341%
2025-05-19	8.7400	8.8600	8.72000	8.8400	+1.029%	227,596	+4.864%
2025-05-16	8.6600	8.7750	8.61500	8.7500	+0.575%	189,837	+5.943%
2025-05-15	8.7700	8.8150	8.60500	8.7000	-0.115%	176,263	+6.552%
2025-05-14	8.7100	8.7790	8.68500	8.7100	+0.115%	299,840	+6.429%
2025-05-13	8.5700	8.7600	8.51000	8.7000	+3.943%	270,730	+6.552%
2025-05-12	8.4200	8.4200	8.25000	8.3700	-3.125%	262,051	+10.753%
2025-05-09	8.5100	8.7700	8.51000	8.6400	+4.096%	251,343	+7.292%
2025-05-08	8.2700	8.4500	8.25000	8.3000	+2.343%	165,982	+11.687%
2025-05-07	8.2100	8.2100	8.07500	8.1100	-1.098%	147,456	+14.303%
2025-05-06	8.2300	8.2450	8.13000	8.2000	-0.606%	171,417	+13.049%
2025-05-05	8.3000	8.3350	8.17500	8.2500	+0.856%	202,491	+12.364%
2025-05-02	8.1700	8.2100	8.12000	8.1800	+1.741%	173,641	+13.325%
2025-05-01	8.1400	8.1400	8.02000	8.0400	-0.863%	182,114	+15.299%
2025-04-30	8.0700	8.1600	7.99500	8.1100	+0.496%	145,355	+14.303%
2025-04-29	8.0400	8.1900	8.03500	8.0700	+0.124%	186,015	+14.870%
2025-04-28	8.0400	8.0950	7.96500	8.0600	-2.774%	173,361	+15.012%
2025-04-25	8.1500	8.3200	8.15000	8.2900	+1.843%	175,423	+11.821%
2025-04-24	8.0400	8.1850	7.97000	8.1400	+2.778%	238,662	+13.882%
2025-04-23	7.9800	7.9800	7.84000	7.9200	+0.763%	174,495	+17.045%
2025-04-22	7.6500	7.8750	7.63000	7.8600	+3.150%	308,518	+17.939%
2025-04-21	7.6300	7.6800	7.54000	7.6200	+0.131%	136,295	+21.654%
2025-04-17	7.4000	7.6100	7.39500	7.6100	+2.285%	306,536	+21.813%
2025-04-16	7.4000	7.5000	7.36000	7.4400	+0.135%	163,751	+24.597%
2025-04-15	7.4700	7.5150	7.40500	7.4300	-0.801%	300,416	+24.764%
2025-04-14	7.3500	7.5000	7.32500	7.4900	+2.603%	275,787	+23.765%
2025-04-11	7.2100	7.3300	7.13000	7.3000	+1.389%	354,957	+26.986%
2025-04-10	7.2000	7.2500	7.06000	7.2000	-1.505%	283,479	+28.750%
2025-04-09	6.9200	7.3200	6.83000	7.3100	+4.280%	573,046	+26.813%
2025-04-08	7.3200	7.3200	6.95000	7.0100	-2.095%	289,936	+32.240%
2025-04-07	7.1200	7.3700	7.06000	7.1600	-1.648%	318,908	+29.469%
2025-04-04	7.3900	7.4100	7.24000	7.2800	-5.577%	159,394	+27.335%
2025-04-03	7.6400	7.8100	7.63500	7.7100	+4.049%	145,581	+20.233%
2025-04-02	7.4500	7.4980	7.35500	7.4100	-0.269%	141,701	+25.101%
2025-04-01	7.3200	7.4800	7.31000	7.4300	+1.642%	349,981	+24.764%
2025-03-31	7.2900	7.3800	7.28500	7.3100	0.000%	176,142	+26.813%
2025-03-28	7.2500	7.3250	7.23000	7.3100	-0.679%	131,971	+26.813%
2025-03-27	7.3500	7.4650	7.30000	7.3600	-0.271%	342,882	+25.951%
2025-03-26	7.3200	7.4050	7.30000	7.3800	+0.408%	122,365	+25.610%
2025-03-25	7.3300	7.4450	7.32000	7.3500	+0.962%	110,526	+26.122%
2025-03-24	7.3300	7.4000	7.22500	7.2800	-0.274%	173,557	+27.335%
2025-03-21	7.3200	7.3850	7.27500	7.3000	-1.351%	472,868	+26.986%
2025-03-20	7.5100	7.5100	7.36000	7.4000	-1.857%	127,519	+25.270%
2025-03-19	7.4200	7.5700	7.42000	7.5400	+2.307%	222,416	+22.944%
2025-03-18	7.3300	7.4050	7.28500	7.3700	+0.272%	115,424	+25.780%
2025-03-17	7.2200	7.3750	7.19000	7.3500	+1.379%	280,106	+26.122%
2025-03-14	7.0300	7.2650	7.01500	7.2500	+4.317%	188,123	+27.862%
2025-03-13	6.7400	6.9950	6.74000	6.9500	+1.312%	128,852	+33.381%
2025-03-12	6.7800	6.8850	6.77500	6.8600	+1.780%	124,363	+35.131%
2025-03-11	6.6900	6.7900	6.66000	6.7400	+0.447%	116,976	+37.537%
2025-03-10	6.7800	6.8800	6.68010	6.7100	-1.901%	113,236	+38.152%
2025-03-07	6.7500	6.8650	6.73000	6.8400	+1.634%	161,326	+35.526%
2025-03-06	6.8200	6.8500	6.70500	6.7300	-1.029%	224,431	+37.741%
2025-03-05	6.6700	6.8200	6.59500	6.8000	+2.256%	353,511	+36.324%
2025-03-04	6.5700	6.6600	6.50500	6.6500	+0.605%	287,564	+39.398%
2025-03-03	6.7500	6.7700	6.55250	6.6100	-0.751%	213,595	+40.242%
2025-02-28	6.7800	6.8350	6.61090	6.6600	-4.035%	602,346	+39.189%
2025-02-27	6.9500	7.0300	6.94000	6.9400	-0.857%	277,116	+33.573%
2025-02-26	7.1000	7.1250	7.00000	7.0000	-1.408%	327,062	+32.429%
2025-02-25	7.0900	7.1850	7.08000	7.1000	+2.158%	791,668	+30.563%
2025-02-24	7.1900	7.1900	6.94000	6.9500	-2.113%	673,645	+33.381%
2025-02-21	7.1100	7.1550	7.05000	7.1000	-0.421%	223,148	+30.563%
2025-02-20	7.1200	7.1550	7.07000	7.1300	+0.706%	174,648	+30.014%
2025-02-19	7.0900	7.1612	7.04500	7.0800	-1.255%	120,268	+30.932%
2025-02-18	7.1900	7.2400	7.12500	7.1700	-1.240%	149,106	+29.289%
2025-02-14	7.0800	7.3050	7.08000	7.2600	+4.762%	467,497	+27.686%
2025-02-13	6.9200	6.9600	6.86000	6.9300	+0.289%	309,829	+33.766%
2025-02-12	6.9000	6.9800	6.84500	6.9100	-1.427%	208,903	+34.153%
2025-02-11	7.0300	7.0700	6.93000	7.0100	+3.392%	284,581	+32.240%
2025-02-10	6.7400	6.7900	6.65460	6.7800	+1.345%	176,859	+36.726%
2025-02-07	6.7900	6.8400	6.67500	6.6900	-1.762%	249,992	+38.565%
2025-02-06	6.7600	6.8350	6.72000	6.8100	+1.039%	233,029	+36.123%
2025-02-05	6.7100	6.8300	6.71000	6.7400	-0.882%	237,268	+37.537%
2025-02-04	6.7100	6.8300	6.69000	6.8000	+0.147%	190,786	+36.324%
2025-02-03	6.6500	6.7900	6.65000	6.7900	+1.952%	456,023	+36.524%
2025-01-31	6.7300	6.7800	6.65000	6.6600	-0.893%	217,162	+39.189%
2025-01-30	6.5900	6.7550	6.59000	6.7200	+3.067%	312,833	+37.946%
2025-01-29	6.5400	6.5800	6.47500	6.5200	+0.308%	237,161	+42.178%
2025-01-28	6.4400	6.5250	6.41000	6.5000	+0.775%	259,650	+42.615%
2025-01-27	6.3600	6.4500	6.30500	6.4500	+3.200%	147,936	+43.721%
2025-01-24	6.2600	6.2900	6.21000	6.2500	+0.644%	128,924	+48.320%
2025-01-23	6.2500	6.2700	6.14500	6.2100	-2.205%	211,602	+49.275%
2025-01-22	6.2900	6.3950	6.24000	6.3500	+3.420%	255,785	+45.984%
2025-01-21	6.0700	6.1750	6.07000	6.1400	+1.656%	342,184	+50.977%
2025-01-17	5.9600	6.1700	5.96000	6.0400	+1.513%	169,783	+53.477%
2025-01-16	6.0300	6.0500	5.92000	5.9500	-1.977%	131,419	+55.798%
2025-01-15	6.0200	6.0900	5.93000	6.0700	+3.407%	156,871	+52.718%
2025-01-14	5.8000	5.8900	5.79000	5.8700	+0.342%	171,886	+57.922%
2025-01-13	5.8200	5.8850	5.80000	5.8500	+1.211%	329,992	+58.462%
2025-01-10	5.7800	5.8350	5.72000	5.7800	-2.530%	217,714	+60.381%
2025-01-08	5.9000	5.9650	5.88500	5.9300	-1.331%	182,796	+56.324%
2025-01-07	5.9700	6.0800	5.96000	6.0100	+1.349%	349,106	+54.243%
2025-01-06	5.9500	5.9800	5.88000	5.9300	+2.418%	181,528	+56.324%
2025-01-03	5.8500	5.8700	5.78000	5.7900	-2.030%	166,023	+60.104%
2025-01-02	5.7800	5.9300	5.76500	5.9100	-0.337%	190,605	+56.853%
2024-12-31	5.9100	5.9500	5.91000	5.9300	-0.168%	106,469	+56.324%
2024-12-30	5.9300	5.9400	5.83000	5.9400	-0.168%	199,798	+56.061%
2024-12-27	5.9400	5.9800	5.90500	5.9500	+0.337%	197,825	+55.798%
2024-12-26	5.9000	5.9302	5.87000	5.9300	+0.679%	145,019	+56.324%
2024-12-24	5.8700	5.9100	5.86500	5.8900	+0.512%	91,813	+57.385%
2024-12-23	6.0200	6.0300	5.83279	5.8600	-4.405%	373,272	+58.191%
2024-12-20	6.0300	6.1600	5.99000	6.1300	+2.167%	727,544	+51.223%
2024-12-19	5.8800	6.0700	5.85500	6.0000	+4.167%	408,096	+54.500%
2024-12-18	6.0100	6.0250	5.71500	5.7600	-5.419%	493,842	+60.938%
2024-12-17	5.9500	6.1500	5.94000	6.0900	+2.698%	425,663	+52.217%
2024-12-16	6.0000	6.0800	5.93000	5.9300	-2.467%	229,082	+56.324%
2024-12-13	6.0700	6.1600	6.05500	6.0800	-1.299%	355,946	+52.467%
2024-12-12	6.3900	6.3900	6.10970	6.1600	-5.810%	433,200	+50.487%
2024-12-11	6.3600	6.6400	6.31000	6.5400	+2.508%	469,079	+41.743%
2024-12-10	6.4100	6.4200	6.33000	6.3800	+1.592%	295,846	+45.298%
2024-12-09	6.3600	6.3700	6.25000	6.2800	-0.633%	281,632	+47.611%
2024-12-06	6.3800	6.3900	6.24050	6.3200	-1.711%	376,721	+46.677%
2024-12-05	6.5700	6.5900	6.42000	6.4300	+0.156%	281,202	+44.168%
2024-12-04	6.4600	6.4800	6.40500	6.4200	-0.619%	236,530	+44.393%
2024-12-03	6.4300	6.4850	6.39500	6.4600	+1.254%	183,907	+43.498%
2024-12-02	6.4100	6.4600	6.37000	6.3800	-1.391%	316,843	+45.298%
2024-11-29	6.3100	6.5500	6.28000	6.4700	-2.560%	479,499	+43.277%
2024-11-27	6.9100	6.9350	6.61270	6.6400	-5.278%	429,226	+39.608%
2024-11-26	7.0300	7.1000	6.95000	7.0100	+5.891%	495,483	+32.240%
2024-11-25	6.5100	6.6600	6.50000	6.6200	+2.795%	304,720	+40.030%
2024-11-22	6.3900	6.4700	6.37000	6.4400	+0.156%	258,007	+43.944%
2024-11-21	6.4800	6.5150	6.42050	6.4300	-3.308%	355,999	+44.168%
2024-11-20	6.6200	6.6800	6.61500	6.6500	+0.605%	244,319	+39.398%
2024-11-19	6.5800	6.6400	6.56000	6.6100	+0.303%	227,888	+40.242%
2024-11-18	6.5600	6.6300	6.56000	6.5900	+0.611%	189,401	+40.668%
2024-11-15	6.5600	6.6100	6.51500	6.5500	-0.456%	210,585	+41.527%
2024-11-14	6.5600	6.6550	6.52000	6.5800	+1.858%	354,178	+40.881%
2024-11-13	6.4300	6.4700	6.36000	6.4600	-0.309%	413,290	+43.498%
2024-11-12	6.5000	6.5300	6.43010	6.4800	-0.613%	592,185	+43.056%
2024-11-11	6.4300	6.5500	6.43000	6.5200	-0.153%	229,679	+42.178%
2024-11-08	6.5000	6.5600	6.43500	6.5300	-1.805%	188,529	+41.960%
2024-11-07	6.8600	6.8600	6.58000	6.6500	-0.746%	282,243	+39.398%
2024-11-06	6.5100	6.7300	6.50000	6.7000	+0.601%	445,527	+38.358%
2024-11-05	6.6300	6.6900	6.57000	6.6600	-0.448%	167,835	+39.189%
2024-11-04	6.6800	6.7500	6.65000	6.6900	+3.560%	242,717	+38.565%
2024-11-01	6.6800	6.6850	6.45000	6.4600	-3.726%	133,397	+43.498%
2024-10-31	6.7900	6.8350	6.71000	6.7100	-1.613%	137,008	+38.152%
2024-10-30	6.8500	6.8550	6.75500	6.8200	-0.583%	428,201	+35.924%
2024-10-29	6.8300	6.9400	6.83000	6.8600	+0.882%	284,753	+35.131%
2024-10-28	6.8700	6.9000	6.80000	6.8000	0.000%	223,468	+36.324%
2024-10-25	6.8400	6.8550	6.76000	6.8000	-1.306%	509,324	+36.324%
2024-10-24	6.8600	6.8900	6.75000	6.8900	+0.145%	214,768	+34.543%
2024-10-23	6.8800	6.8950	6.76000	6.8800	-0.865%	249,110	+34.738%
2024-10-22	6.9200	6.9600	6.87010	6.9400	-0.999%	203,695	+33.573%
2024-10-21	6.8900	7.0100	6.88000	7.0100	+2.937%	256,894	+32.240%
2024-10-18	6.9800	7.0100	6.81000	6.8100	-2.714%	686,785	+36.123%
2024-10-17	6.9900	7.0200	6.95000	7.0000	-1.130%	203,669	+32.429%
2024-10-16	7.0800	7.1289	7.02000	7.0800	-0.422%	273,065	+30.932%
2024-10-15	7.1800	7.1800	7.08000	7.1100	-1.660%	121,898	+30.380%
2024-10-14	7.1200	7.2500	7.10000	7.2300	+2.119%	195,566	+28.216%
2024-10-11	7.1300	7.1300	7.03500	7.0800	-1.667%	142,727	+30.932%
2024-10-10	7.1900	7.2450	7.19000	7.2000	+0.559%	139,841	+28.750%
2024-10-09	7.2000	7.2750	7.16000	7.1600	-2.052%	176,423	+29.469%
2024-10-08	7.2700	7.3500	7.26000	7.3100	-0.273%	146,734	+26.813%
2024-10-07	7.3300	7.4100	7.30000	7.3300	+0.687%	158,238	+26.467%
2024-10-04	7.2700	7.3150	7.21000	7.2800	+0.414%	368,535	+27.335%
2024-10-03	7.3100	7.3100	7.18000	7.2500	-2.159%	406,356	+27.862%
2024-10-02	7.4400	7.5000	7.40000	7.4100	+0.135%	313,646	+25.101%
2024-10-01	7.4100	7.5100	7.36500	7.4000	-0.538%	311,010	+25.270%
2024-09-30	7.4400	7.4800	7.35000	7.4400	-0.134%	926,934	+24.597%
2024-09-27	7.5400	7.5850	7.43500	7.4500	-0.931%	220,109	+24.430%
2024-09-26	7.4400	7.5350	7.42000	7.5200	+2.313%	232,341	+23.271%
2024-09-25	7.5000	7.5000	7.35000	7.3500	-1.869%	300,969	+26.122%
2024-09-24	7.5600	7.6100	7.45000	7.4900	+1.080%	644,741	+23.765%
2024-09-23	7.4600	7.5000	7.39500	7.4100	+1.646%	643,356	+25.101%
2024-09-20	7.7500	7.7800	7.26000	7.2900	-7.134%	1,647,732	+27.160%
2024-09-19	7.9400	7.9400	7.84000	7.8500	-0.759%	144,920	+18.089%
2024-09-18	7.8900	8.0100	7.82000	7.9100	+0.381%	139,437	+17.193%
2024-09-17	7.8400	7.8800	7.79500	7.8800	+0.254%	84,552	+17.640%
2024-09-16	7.9000	7.9500	7.84000	7.8600	+0.255%	344,865	+17.939%
2024-09-13	7.7300	7.8500	7.73000	7.8400	+3.158%	162,839	+18.240%
2024-09-12	7.5400	7.6200	7.49990	7.6000	-0.654%	115,788	+21.974%
2024-09-11	7.6700	7.7100	7.59000	7.6500	-0.778%	134,167	+21.176%
2024-09-10	7.7300	7.7300	7.65000	7.7100	-0.900%	107,780	+20.233%
2024-09-09	7.7400	7.7850	7.66500	7.7800	+0.647%	84,941	+19.152%
2024-09-06	7.9400	7.9500	7.72000	7.7300	-1.403%	122,117	+19.922%
2024-09-05	7.7800	7.8400	7.64000	7.8400	+1.031%	154,966	+18.240%
2024-09-04	7.5800	7.7700	7.55000	7.7600	+3.054%	185,327	+19.459%
2024-09-03	7.5900	7.5900	7.47000	7.5300	+1.074%	90,408	+23.108%
2024-08-30	7.3300	7.5100	7.31000	7.4500	-0.268%	170,688	+24.430%
2024-08-29	7.4300	7.4700	7.28000	7.4700	-1.321%	147,113	+24.096%
2024-08-28	7.5500	7.6200	7.54000	7.5700	-0.526%	160,364	+22.457%
2024-08-27	7.6900	7.6900	7.58000	7.6100	-1.040%	157,737	+21.813%
2024-08-26	7.7900	7.8200	7.68000	7.6900	-2.535%	95,470	+20.546%
2024-08-23	7.6900	7.9000	7.65000	7.8900	+3.679%	78,709	+17.490%
2024-08-22	7.6700	7.7100	7.57000	7.6100	-2.059%	706,792	+21.813%
2024-08-21	7.7900	7.8100	7.71000	7.7700	+0.258%	66,155	+19.305%
2024-08-20	7.7500	7.7750	7.67000	7.7500	-0.895%	89,526	+19.613%
2024-08-19	7.6700	7.8400	7.64000	7.8200	+2.356%	74,759	+18.542%
2024-08-16	7.6900	7.6900	7.56500	7.6400	+1.192%	117,094	+21.335%
2024-08-15	7.6600	7.6900	7.54000	7.5500	-2.329%	199,246	+22.781%
2024-08-14	7.6900	7.7750	7.67000	7.7300	+1.046%	119,812	+19.922%
2024-08-13	7.5800	7.6500	7.56000	7.6500	+1.729%	58,766	+21.176%
2024-08-12	7.5100	7.5300	7.40000	7.5200	+0.669%	135,149	+23.271%
2024-08-09	7.3800	7.4790	7.27000	7.4700	+3.606%	183,348	+24.096%
2024-08-08	7.1800	7.2900	7.09500	7.2100	+1.122%	69,268	+28.571%
2024-08-07	7.3000	7.3200	7.13000	7.1300	-0.140%	113,254	+30.014%
2024-08-06	7.1000	7.2050	7.10000	7.1400	+3.030%	132,469	+29.832%
2024-08-05	6.8100	7.0000	6.78000	6.9300	-1.702%	99,265	+33.766%
2024-08-02	7.1800	7.2600	7.05000	7.0500	-0.564%	237,572	+31.489%
2024-08-01	7.1300	7.2600	7.07000	7.0900	0.000%	122,160	+30.748%
2024-07-31	7.1900	7.2100	7.06500	7.0900	-1.528%	119,392	+30.748%
2024-07-30	7.1400	7.2200	7.10500	7.2000	+0.559%	79,768	+28.750%
2024-07-29	7.1200	7.2100	7.06500	7.1600	+0.421%	78,631	+29.469%
2024-07-26	7.0900	7.1700	7.06000	7.1300	+0.140%	93,980	+30.014%
2024-07-25	7.1400	7.1600	7.07500	7.1200	+0.141%	85,947	+30.197%
2024-07-24	7.1800	7.2300	7.11000	7.1100	-2.335%	99,637	+30.380%
2024-07-23	7.3800	7.4000	7.26500	7.2800	-1.622%	201,746	+27.335%
2024-07-22	7.3300	7.4608	7.29800	7.4000	+2.210%	147,160	+25.270%
2024-07-19	7.3700	7.3700	7.16000	7.2400	-0.138%	264,623	+28.039%
2024-07-18	7.4000	7.4300	7.23000	7.2500	-3.204%	109,006	+27.862%
2024-07-17	7.5400	7.5500	7.47500	7.4900	-1.577%	106,082	+23.765%
2024-07-16	7.5100	7.6100	7.49000	7.6100	+2.148%	79,416	+21.813%
2024-07-15	7.4800	7.4800	7.40500	7.4500	-1.325%	115,338	+24.430%
2024-07-12	7.5200	7.5950	7.50500	7.5500	0.000%	136,022	+22.781%
2024-07-11	7.5200	7.5800	7.47000	7.5500	+2.027%	143,009	+22.781%
2024-07-10	7.5000	7.5100	7.35000	7.4000	+0.135%	727,448	+25.270%
2024-07-09	7.2300	7.3900	7.23000	7.3900	+3.212%	168,293	+25.440%
2024-07-08	7.0800	7.2700	7.08000	7.1600	+0.987%	137,971	+29.469%