IRS
IRSA Inversiones y Representaciones S.A.
stockNYSEADR
Market OpenOct 5, 2026 11:11:47 AM EDT
13.85USD+3.668%(+0.49)44,449
13.67Bid15.57Ask1.90SpreadPre-marketOct 5, 2026 9:08:30 AM EDT
13.60USD+1.796%(+0.24)
IRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 13.58 | 13.85 | 13.58 | 13.85 | +3.668% | 44,449 | 0.000% |
| 2026-10-02 | 13.36 | 13.53 | 13.23 | 13.36 | +1.212% | 162,374 | +3.668% |
| 2026-10-01 | 13.55 | 13.84 | 13.11 | 13.20 | -5.172% | 563,442 | +4.924% |
| 2026-09-30 | 14.04 | 14.17 | 13.79 | 13.92 | -0.358% | 177,165 | -0.503% |
| 2026-09-29 | 14.23 | 14.26 | 13.92 | 13.97 | -1.896% | 216,216 | -0.859% |
| 2026-09-28 | 14.65 | 14.93 | 14.23 | 14.24 | -3.458% | 125,275 | -2.739% |
| 2026-09-25 | 14.89 | 14.93 | 14.60 | 14.75 | -0.338% | 132,403 | -6.102% |
| 2026-09-24 | 15.09 | 15.27 | 14.68 | 14.80 | -2.052% | 144,774 | -6.419% |
| 2026-09-23 | 15.28 | 15.38 | 14.92 | 15.11 | -1.819% | 128,374 | -8.339% |
| 2026-09-22 | 15.56 | 15.84 | 15.05 | 15.39 | -1.346% | 211,351 | -10.006% |
| 2026-09-21 | 15.62 | 15.70 | 15.33 | 15.60 | +0.840% | 236,380 | -11.218% |
| 2026-09-18 | 15.98 | 16.40 | 15.45 | 15.47 | -3.433% | 108,569 | -10.472% |
| 2026-09-17 | 15.50 | 16.23 | 15.31 | 16.02 | +4.026% | 196,176 | -13.546% |
| 2026-09-16 | 15.45 | 15.57 | 15.16 | 15.40 | +0.260% | 107,015 | -10.065% |
| 2026-09-15 | 15.23 | 15.44 | 15.00 | 15.36 | +0.655% | 161,901 | -9.831% |
| 2026-09-14 | 15.51 | 15.64 | 15.10 | 15.26 | -1.802% | 215,511 | -9.240% |
| 2026-09-11 | 15.66 | 15.70 | 15.40 | 15.54 | -0.193% | 201,109 | -10.875% |
| 2026-09-10 | 15.50 | 15.95 | 15.40 | 15.57 | +0.712% | 424,020 | -11.047% |
| 2026-09-09 | 15.03 | 15.93 | 14.85 | 15.46 | +2.316% | 544,777 | -10.414% |
| 2026-09-08 | 15.09 | 15.33 | 14.85 | 15.11 | -0.330% | 83,947 | -8.339% |
| 2026-09-04 | 14.58 | 15.49 | 14.58 | 15.16 | +0.531% | 164,635 | -8.641% |
| 2026-09-03 | 15.40 | 15.50 | 15.03 | 15.08 | -1.373% | 80,537 | -8.156% |
| 2026-09-02 | 15.01 | 15.39 | 14.97 | 15.29 | +1.730% | 69,155 | -9.418% |
| 2026-09-01 | 14.88 | 15.18 | 14.82 | 15.03 | +0.468% | 74,137 | -7.851% |
| 2026-08-31 | 14.70 | 15.00 | 14.54 | 14.96 | +2.186% | 262,124 | -7.420% |
| 2026-08-28 | 14.98 | 15.26 | 14.52 | 14.64 | -1.877% | 112,534 | -5.396% |
| 2026-08-27 | 14.92 | 15.15 | 14.78 | 14.92 | -0.798% | 94,463 | -7.172% |
| 2026-08-26 | 15.07 | 15.29 | 14.95 | 15.04 | -0.726% | 138,146 | -7.912% |
| 2026-08-25 | 15.18 | 15.21 | 14.87 | 15.15 | +0.464% | 109,723 | -8.581% |
| 2026-08-24 | 14.71 | 15.14 | 14.64 | 15.08 | +1.754% | 127,941 | -8.156% |
| 2026-08-21 | 14.69 | 15.20 | 14.61 | 14.82 | +1.926% | 91,907 | -6.545% |
| 2026-08-20 | 14.67 | 14.87 | 14.42 | 14.54 | -1.357% | 112,375 | -4.746% |
| 2026-08-19 | 14.48 | 14.77 | 14.41 | 14.74 | +2.503% | 95,293 | -6.038% |
| 2026-08-18 | 14.58 | 14.74 | 14.15 | 14.38 | -1.776% | 175,580 | -3.686% |
| 2026-08-17 | 14.71 | 14.97 | 14.55 | 14.64 | -0.408% | 100,619 | -5.396% |
| 2026-08-14 | 14.79 | 14.79 | 14.52 | 14.70 | -0.407% | 131,370 | -5.782% |
| 2026-08-13 | 14.77 | 14.89 | 14.52 | 14.76 | +0.751% | 150,796 | -6.165% |
| 2026-08-12 | 14.75 | 14.82 | 14.41 | 14.65 | +0.757% | 140,948 | -5.461% |
| 2026-08-11 | 14.81 | 15.10 | 14.43 | 14.54 | -2.088% | 168,723 | -4.746% |
| 2026-08-10 | 14.89 | 14.99 | 14.70 | 14.85 | -0.602% | 84,473 | -6.734% |
| 2026-08-07 | 15.00 | 15.04 | 14.65 | 14.94 | +1.083% | 113,897 | -7.296% |
| 2026-08-06 | 14.96 | 15.19 | 14.64 | 14.78 | -1.005% | 101,549 | -6.292% |
| 2026-08-05 | 15.06 | 15.07 | 14.92 | 14.93 | -0.267% | 46,195 | -7.234% |
| 2026-08-04 | 15.38 | 15.39 | 14.90 | 14.97 | -1.707% | 90,098 | -7.482% |
| 2026-08-03 | 15.25 | 15.50 | 15.16 | 15.23 | +0.263% | 95,291 | -9.061% |
| 2026-07-31 | 15.49 | 15.63 | 15.16 | 15.19 | -2.000% | 102,211 | -8.822% |
| 2026-07-30 | 15.59 | 15.86 | 15.45 | 15.50 | +0.324% | 258,688 | -10.645% |
| 2026-07-29 | 15.36 | 15.74 | 15.27 | 15.45 | +0.586% | 93,292 | -10.356% |
| 2026-07-28 | 15.47 | 15.70 | 15.21 | 15.36 | -0.967% | 62,472 | -9.831% |
| 2026-07-27 | 15.01 | 15.57 | 15.00 | 15.51 | +3.954% | 499,337 | -10.703% |
| 2026-07-24 | 15.15 | 15.29 | 14.85 | 14.92 | -1.518% | 89,150 | -7.172% |
| 2026-07-23 | 15.40 | 15.50 | 15.03 | 15.15 | -2.822% | 156,768 | -8.581% |
| 2026-07-22 | 15.39 | 15.76 | 15.16 | 15.59 | +1.431% | 416,266 | -11.161% |
| 2026-07-21 | 15.19 | 15.63 | 15.12 | 15.37 | +1.856% | 156,812 | -9.889% |
| 2026-07-20 | 14.92 | 15.23 | 14.74 | 15.09 | +0.066% | 148,898 | -8.217% |
| 2026-07-17 | 15.03 | 15.37 | 14.89 | 15.08 | -0.396% | 55,294 | -8.156% |
| 2026-07-16 | 15.37 | 15.57 | 15.07 | 15.14 | -1.688% | 82,793 | -8.520% |
| 2026-07-15 | 15.52 | 15.87 | 14.99 | 15.40 | +0.260% | 67,280 | -10.065% |
| 2026-07-14 | 15.06 | 15.67 | 15.01 | 15.36 | +1.520% | 37,433 | -9.831% |
| 2026-07-13 | 15.38 | 15.52 | 15.05 | 15.13 | -2.071% | 78,258 | -8.460% |
| 2026-07-10 | 15.16 | 15.69 | 15.01 | 15.45 | +2.522% | 182,715 | -10.356% |
| 2026-07-09 | 15.40 | 15.49 | 15.02 | 15.07 | -1.439% | 113,839 | -8.096% |
| 2026-07-08 | 15.33 | 15.48 | 15.22 | 15.29 | -0.972% | 75,760 | -9.418% |
| 2026-07-07 | 16.10 | 16.24 | 15.27 | 15.44 | -4.099% | 359,935 | -10.298% |
| 2026-07-06 | 15.90 | 16.18 | 15.69 | 16.10 | +1.834% | 71,960 | -13.975% |
| 2026-07-02 | 15.75 | 16.31 | 15.52 | 15.81 | +2.330% | 124,658 | -12.397% |
| 2026-07-01 | 15.44 | 15.72 | 14.86 | 15.45 | +0.065% | 128,821 | -10.356% |
| 2026-06-30 | 15.25 | 15.61 | 15.25 | 15.44 | +0.718% | 81,993 | -10.298% |
| 2026-06-29 | 15.67 | 15.74 | 15.30 | 15.33 | -1.478% | 79,296 | -9.654% |
| 2026-06-26 | 15.29 | 15.76 | 15.14 | 15.56 | +1.105% | 53,060 | -10.990% |
| 2026-06-25 | 16.12 | 16.26 | 15.33 | 15.39 | -2.841% | 159,861 | -10.006% |
| 2026-06-24 | 16.30 | 16.30 | 15.72 | 15.84 | -2.041% | 97,548 | -12.563% |
| 2026-06-23 | 15.93 | 16.25 | 15.93 | 16.17 | -0.798% | 57,826 | -14.348% |
| 2026-06-22 | 16.71 | 16.78 | 16.00 | 16.30 | -1.925% | 85,519 | -15.031% |
| 2026-06-18 | 16.65 | 16.87 | 16.39 | 16.62 | +1.156% | 130,480 | -16.667% |
| 2026-06-17 | 16.84 | 17.25 | 16.31 | 16.43 | -2.261% | 106,909 | -15.703% |
| 2026-06-16 | 17.17 | 17.40 | 16.68 | 16.81 | -2.720% | 78,536 | -17.609% |
| 2026-06-15 | 16.82 | 17.45 | 16.39 | 17.28 | +3.535% | 163,737 | -19.850% |
| 2026-06-12 | 16.99 | 17.00 | 16.29 | 16.69 | -1.243% | 97,902 | -17.016% |
| 2026-06-11 | 15.34 | 17.00 | 15.34 | 16.90 | +11.699% | 382,454 | -18.047% |
| 2026-06-10 | 15.48 | 15.61 | 15.00 | 15.13 | -2.888% | 134,937 | -8.460% |
| 2026-06-09 | 15.50 | 15.80 | 14.92 | 15.58 | +1.103% | 178,671 | -11.104% |
| 2026-06-08 | 15.21 | 15.67 | 14.94 | 15.41 | +1.783% | 360,292 | -10.123% |
| 2026-06-05 | 15.23 | 15.47 | 15.05 | 15.14 | -1.046% | 220,312 | -8.520% |
| 2026-06-04 | 14.83 | 15.55 | 14.83 | 15.30 | +3.100% | 278,916 | -9.477% |
| 2026-06-03 | 15.05 | 15.19 | 14.56 | 14.84 | -1.982% | 166,262 | -6.671% |
| 2026-06-02 | 15.56 | 15.72 | 15.01 | 15.14 | -3.011% | 87,124 | -8.520% |
| 2026-06-01 | 15.38 | 16.25 | 15.13 | 15.61 | +1.101% | 198,521 | -11.275% |
| 2026-05-29 | 14.85 | 15.74 | 14.51 | 15.44 | +4.254% | 560,431 | -10.298% |
| 2026-05-28 | 15.00 | 15.15 | 14.79 | 14.81 | -1.464% | 122,758 | -6.482% |
| 2026-05-27 | 14.38 | 15.16 | 14.38 | 15.03 | +2.804% | 108,411 | -7.851% |
| 2026-05-26 | 14.21 | 14.75 | 14.11 | 14.62 | +4.280% | 141,332 | -5.267% |
| 2026-05-22 | 14.13 | 14.44 | 13.93 | 14.02 | -0.849% | 95,748 | -1.213% |
| 2026-05-21 | 13.70 | 14.38 | 13.66 | 14.14 | +2.911% | 184,153 | -2.051% |
| 2026-05-20 | 13.44 | 13.74 | 13.40 | 13.74 | +2.461% | 122,269 | +0.801% |
| 2026-05-19 | 13.76 | 13.90 | 13.33 | 13.41 | -3.871% | 77,442 | +3.281% |
| 2026-05-18 | 13.35 | 14.05 | 13.27 | 13.95 | +4.338% | 99,178 | -0.717% |
| 2026-05-15 | 13.38 | 13.65 | 13.27 | 13.37 | -2.337% | 137,992 | +3.590% |
| 2026-05-14 | 13.49 | 13.79 | 13.41 | 13.69 | +1.483% | 89,941 | +1.169% |
| 2026-05-13 | 13.81 | 13.94 | 13.32 | 13.49 | -1.820% | 165,124 | +2.669% |
| 2026-05-12 | 13.81 | 14.02 | 13.62 | 13.74 | -1.717% | 182,138 | +0.801% |
| 2026-05-11 | 13.82 | 14.21 | 13.64 | 13.98 | +0.287% | 192,658 | -0.930% |
| 2026-05-08 | 14.80 | 14.89 | 13.82 | 13.94 | -5.170% | 539,943 | -0.646% |
| 2026-05-07 | 14.90 | 15.08 | 14.65 | 14.70 | -2.196% | 104,658 | -5.782% |
| 2026-05-06 | 14.72 | 15.24 | 14.50 | 15.03 | +3.655% | 168,669 | -7.851% |
| 2026-05-05 | 14.14 | 14.63 | 14.06 | 14.50 | +3.129% | 199,826 | -4.483% |
| 2026-05-04 | 13.58 | 14.13 | 13.55 | 14.06 | +3.458% | 263,758 | -1.494% |
| 2026-05-01 | 13.99 | 14.05 | 13.46 | 13.59 | -2.720% | 246,599 | +1.913% |
| 2026-04-30 | 14.23 | 14.43 | 13.82 | 13.97 | -1.411% | 267,041 | -0.859% |
| 2026-04-29 | 14.45 | 14.61 | 14.15 | 14.17 | -2.410% | 95,754 | -2.258% |
| 2026-04-28 | 14.51 | 14.71 | 14.17 | 14.52 | -0.206% | 312,853 | -4.614% |
| 2026-04-27 | 14.55 | 14.97 | 14.50 | 14.55 | +0.345% | 97,990 | -4.811% |
| 2026-04-24 | 14.71 | 15.06 | 14.39 | 14.50 | -1.159% | 136,786 | -4.483% |
| 2026-04-23 | 15.11 | 15.28 | 14.57 | 14.67 | -3.104% | 151,217 | -5.590% |
| 2026-04-22 | 15.47 | 15.59 | 15.09 | 15.14 | -1.496% | 151,761 | -8.520% |
| 2026-04-21 | 15.67 | 15.86 | 15.34 | 15.37 | -2.102% | 129,790 | -9.889% |
| 2026-04-20 | 15.90 | 16.19 | 15.61 | 15.70 | -1.752% | 169,037 | -11.783% |
| 2026-04-17 | 16.14 | 16.50 | 15.93 | 15.98 | -1.053% | 119,372 | -13.329% |
| 2026-04-16 | 16.15 | 16.34 | 16.02 | 16.15 | +0.811% | 99,031 | -14.241% |
| 2026-04-15 | 16.20 | 16.36 | 15.90 | 16.02 | -1.233% | 204,628 | -13.546% |
| 2026-04-14 | 16.08 | 16.40 | 15.71 | 16.22 | +1.438% | 167,879 | -14.612% |
| 2026-04-13 | 15.94 | 16.28 | 15.62 | 15.99 | 0.000% | 156,520 | -13.383% |
| 2026-04-10 | 16.67 | 16.86 | 15.98 | 15.99 | -3.964% | 94,858 | -13.383% |
| 2026-04-09 | 16.77 | 16.93 | 16.29 | 16.65 | -1.479% | 123,412 | -16.817% |
| 2026-04-08 | 17.10 | 17.30 | 16.46 | 16.90 | +3.301% | 176,647 | -18.047% |
| 2026-04-07 | 16.81 | 17.25 | 16.12 | 16.36 | -2.387% | 203,491 | -15.342% |
| 2026-04-06 | 16.65 | 16.82 | 16.43 | 16.76 | +0.661% | 118,649 | -17.363% |
| 2026-04-02 | 16.39 | 16.78 | 15.81 | 16.65 | +0.665% | 150,195 | -16.817% |
| 2026-04-01 | 16.28 | 16.65 | 15.99 | 16.54 | +2.036% | 207,245 | -16.264% |
| 2026-03-31 | 15.68 | 16.26 | 15.55 | 16.21 | +4.581% | 262,425 | -14.559% |
| 2026-03-30 | 15.24 | 15.61 | 14.65 | 15.50 | +2.378% | 184,075 | -10.645% |
| 2026-03-27 | 15.21 | 15.31 | 14.70 | 15.14 | -1.368% | 261,412 | -8.520% |
| 2026-03-26 | 15.27 | 15.79 | 15.20 | 15.35 | -1.476% | 262,932 | -9.772% |
| 2026-03-25 | 15.46 | 15.69 | 15.11 | 15.58 | +3.728% | 271,731 | -11.104% |
| 2026-03-24 | 14.39 | 15.30 | 14.06 | 15.02 | +3.230% | 286,369 | -7.790% |
| 2026-03-23 | 13.71 | 14.80 | 13.51 | 14.55 | +6.828% | 420,526 | -4.811% |
| 2026-03-20 | 14.35 | 14.43 | 13.51 | 13.62 | -5.613% | 161,224 | +1.689% |
| 2026-03-19 | 14.12 | 14.61 | 13.87 | 14.43 | +0.768% | 270,978 | -4.019% |
| 2026-03-18 | 14.56 | 14.80 | 14.23 | 14.32 | -1.851% | 121,944 | -3.282% |
| 2026-03-17 | 14.97 | 15.18 | 14.49 | 14.59 | -0.748% | 302,839 | -5.072% |
| 2026-03-16 | 14.71 | 14.89 | 14.25 | 14.70 | +1.240% | 239,595 | -5.782% |
| 2026-03-13 | 15.00 | 15.27 | 14.40 | 14.52 | -2.550% | 100,483 | -4.614% |
| 2026-03-12 | 15.01 | 15.27 | 14.85 | 14.90 | -2.551% | 126,462 | -7.047% |
| 2026-03-11 | 15.23 | 15.70 | 15.00 | 15.29 | +0.725% | 237,291 | -9.418% |
| 2026-03-10 | 14.94 | 15.91 | 14.82 | 15.18 | +1.948% | 219,217 | -8.762% |
| 2026-03-09 | 14.10 | 14.94 | 14.10 | 14.89 | +3.403% | 234,336 | -6.985% |
| 2026-03-06 | 14.26 | 14.84 | 14.12 | 14.40 | -1.437% | 123,444 | -3.819% |
| 2026-03-05 | 15.06 | 15.15 | 14.34 | 14.61 | -3.245% | 151,318 | -5.202% |
| 2026-03-04 | 14.99 | 15.31 | 14.70 | 15.10 | +1.615% | 191,321 | -8.278% |
| 2026-03-03 | 15.05 | 15.38 | 14.38 | 14.86 | -6.423% | 256,796 | -6.797% |
| 2026-03-02 | 15.67 | 16.07 | 15.40 | 15.88 | -0.376% | 145,506 | -12.783% |
| 2026-02-27 | 15.88 | 16.24 | 15.34 | 15.94 | -0.561% | 218,948 | -13.112% |
| 2026-02-26 | 16.01 | 16.33 | 15.61 | 16.03 | -0.435% | 155,885 | -13.600% |
| 2026-02-25 | 16.07 | 16.24 | 15.61 | 16.10 | +0.249% | 121,988 | -13.975% |
| 2026-02-24 | 15.62 | 16.24 | 15.50 | 16.06 | +2.554% | 160,805 | -13.761% |
| 2026-02-23 | 16.26 | 16.26 | 15.50 | 15.66 | -2.974% | 233,191 | -11.558% |
| 2026-02-20 | 15.44 | 16.33 | 15.40 | 16.14 | +4.534% | 172,309 | -14.188% |
| 2026-02-19 | 14.78 | 15.45 | 14.65 | 15.44 | +4.324% | 146,042 | -10.298% |
| 2026-02-18 | 14.94 | 15.18 | 14.69 | 14.80 | -0.404% | 123,691 | -6.419% |
| 2026-02-17 | 15.26 | 15.40 | 14.62 | 14.86 | -2.301% | 170,902 | -6.797% |
| 2026-02-13 | 15.13 | 15.39 | 14.93 | 15.21 | +1.063% | 144,906 | -8.941% |
| 2026-02-12 | 15.70 | 16.29 | 14.95 | 15.05 | -4.262% | 194,563 | -7.973% |
| 2026-02-11 | 16.01 | 16.25 | 15.67 | 15.72 | -1.380% | 108,131 | -11.896% |
| 2026-02-10 | 15.98 | 16.20 | 15.52 | 15.94 | +0.252% | 266,690 | -13.112% |
| 2026-02-09 | 16.00 | 16.47 | 15.70 | 15.90 | -1.487% | 261,969 | -12.893% |
| 2026-02-06 | 16.09 | 16.36 | 15.79 | 16.14 | +1.830% | 179,771 | -14.188% |
| 2026-02-05 | 15.96 | 16.30 | 15.68 | 15.85 | -3.236% | 199,886 | -12.618% |
| 2026-02-04 | 16.90 | 16.91 | 15.76 | 16.38 | -2.209% | 210,037 | -15.446% |
| 2026-02-03 | 17.11 | 17.52 | 16.33 | 16.75 | -2.047% | 241,470 | -17.313% |
| 2026-02-02 | 17.19 | 17.75 | 16.80 | 17.10 | -1.724% | 163,911 | -19.006% |
| 2026-01-30 | 19.14 | 19.14 | 17.08 | 17.40 | -5.383% | 236,638 | -20.402% |
| 2026-01-29 | 18.43 | 18.85 | 17.86 | 18.39 | -0.109% | 290,511 | -24.687% |
| 2026-01-28 | 18.29 | 18.71 | 17.96 | 18.41 | +0.821% | 196,367 | -24.769% |
| 2026-01-27 | 17.50 | 18.63 | 17.42 | 18.26 | +4.046% | 333,191 | -24.151% |
| 2026-01-26 | 16.68 | 17.67 | 16.58 | 17.55 | +5.850% | 317,821 | -21.083% |
| 2026-01-23 | 16.76 | 16.86 | 16.44 | 16.58 | -1.310% | 102,922 | -16.466% |
| 2026-01-22 | 16.65 | 16.81 | 16.42 | 16.80 | +2.004% | 128,550 | -17.560% |
| 2026-01-21 | 16.34 | 16.81 | 16.19 | 16.47 | +1.105% | 121,851 | -15.908% |
| 2026-01-20 | 16.60 | 16.77 | 16.12 | 16.29 | -2.978% | 175,072 | -14.979% |
| 2026-01-16 | 16.64 | 16.90 | 16.40 | 16.79 | +1.267% | 125,206 | -17.510% |
| 2026-01-15 | 16.67 | 16.96 | 16.32 | 16.58 | -0.956% | 153,527 | -16.466% |
| 2026-01-14 | 16.88 | 17.18 | 16.50 | 16.74 | -1.471% | 185,774 | -17.264% |
| 2026-01-13 | 16.96 | 17.11 | 16.62 | 16.99 | +0.059% | 149,037 | -18.481% |
| 2026-01-12 | 16.29 | 16.98 | 16.13 | 16.98 | +3.853% | 133,599 | -18.433% |
| 2026-01-09 | 16.49 | 16.50 | 15.82 | 16.35 | -0.849% | 125,874 | -15.291% |
| 2026-01-08 | 15.82 | 16.49 | 15.76 | 16.49 | +3.841% | 86,718 | -16.010% |
| 2026-01-07 | 16.01 | 16.35 | 15.50 | 15.88 | -0.501% | 108,168 | -12.783% |
| 2026-01-06 | 16.35 | 16.53 | 15.91 | 15.96 | -2.861% | 151,214 | -13.221% |
| 2026-01-05 | 16.60 | 16.86 | 16.01 | 16.43 | -1.143% | 153,209 | -15.703% |
| 2026-01-02 | 16.68 | 16.85 | 16.36 | 16.62 | +0.484% | 137,612 | -16.667% |
| 2025-12-31 | 16.62 | 16.81 | 16.36 | 16.54 | -0.839% | 78,240 | -16.264% |
| 2025-12-30 | 16.41 | 16.97 | 16.35 | 16.68 | +1.645% | 128,784 | -16.966% |
| 2025-12-29 | 15.93 | 16.64 | 15.82 | 16.41 | +2.371% | 121,305 | -15.600% |
| 2025-12-26 | 15.80 | 16.12 | 15.63 | 16.03 | +2.297% | 96,633 | -13.600% |
| 2025-12-24 | 15.50 | 15.84 | 15.48 | 15.67 | +0.772% | 60,348 | -11.615% |
| 2025-12-23 | 15.40 | 15.90 | 15.37 | 15.55 | +1.303% | 176,686 | -10.932% |
| 2025-12-22 | 15.60 | 15.92 | 15.25 | 15.35 | -1.286% | 109,223 | -9.772% |
| 2025-12-19 | 15.91 | 15.91 | 15.32 | 15.55 | -0.128% | 136,730 | -10.932% |
| 2025-12-18 | 15.23 | 15.82 | 15.15 | 15.57 | +3.800% | 294,626 | -11.047% |
| 2025-12-17 | 15.37 | 15.40 | 15.00 | 15.00 | -1.639% | 199,219 | -7.667% |
| 2025-12-16 | 15.38 | 15.49 | 15.05 | 15.25 | -0.716% | 129,574 | -9.180% |
| 2025-12-15 | 15.58 | 15.76 | 15.14 | 15.36 | +0.130% | 153,685 | -9.831% |
| 2025-12-12 | 15.25 | 15.58 | 15.03 | 15.34 | +0.590% | 102,820 | -9.713% |
| 2025-12-11 | 14.99 | 15.32 | 14.80 | 15.25 | +0.993% | 181,056 | -9.180% |
| 2025-12-10 | 15.11 | 15.47 | 15.05 | 15.10 | 0.000% | 109,071 | -8.278% |
| 2025-12-09 | 15.15 | 15.48 | 15.06 | 15.10 | -0.330% | 80,105 | -8.278% |
| 2025-12-08 | 15.19 | 15.53 | 15.15 | 15.15 | 0.000% | 82,960 | -8.581% |
| 2025-12-05 | 15.35 | 15.77 | 15.05 | 15.15 | -0.132% | 159,671 | -8.581% |
| 2025-12-04 | 15.66 | 15.67 | 15.15 | 15.17 | -1.237% | 133,200 | -8.701% |
| 2025-12-03 | 14.80 | 15.54 | 14.44 | 15.36 | +3.226% | 237,125 | -9.831% |
| 2025-12-02 | 15.22 | 15.33 | 14.87 | 14.88 | -1.782% | 208,009 | -6.922% |
| 2025-12-01 | 15.26 | 15.50 | 15.00 | 15.15 | -1.942% | 138,759 | -8.581% |
| 2025-11-28 | 15.29 | 15.53 | 15.11 | 15.45 | +2.318% | 102,177 | -10.356% |
| 2025-11-26 | 14.19 | 15.25 | 14.19 | 15.10 | +6.338% | 170,358 | -8.278% |
| 2025-11-25 | 13.97 | 14.50 | 13.93 | 14.20 | +0.852% | 250,362 | -2.465% |
| 2025-11-24 | 14.52 | 14.72 | 13.89 | 14.08 | -11.502% | 312,974 | -1.634% |
| 2025-11-21 | 16.06 | 16.38 | 15.46 | 15.91 | -2.032% | 319,702 | -12.948% |
| 2025-11-20 | 17.02 | 17.21 | 16.10 | 16.24 | -3.276% | 181,339 | -14.717% |
| 2025-11-19 | 16.79 | 17.11 | 16.40 | 16.79 | +0.599% | 180,878 | -17.510% |
| 2025-11-18 | 15.95 | 16.91 | 15.70 | 16.69 | +2.834% | 204,986 | -17.016% |
| 2025-11-17 | 15.93 | 16.50 | 15.62 | 16.23 | +1.564% | 221,506 | -14.664% |
| 2025-11-14 | 15.50 | 16.15 | 15.29 | 15.98 | +2.305% | 177,925 | -13.329% |
| 2025-11-13 | 15.84 | 16.04 | 15.00 | 15.62 | -1.077% | 162,764 | -11.332% |
| 2025-11-12 | 15.45 | 16.11 | 15.45 | 15.79 | +2.466% | 170,789 | -12.286% |
| 2025-11-11 | 15.28 | 15.62 | 15.05 | 15.41 | +2.392% | 92,020 | -10.123% |
| 2025-11-10 | 15.28 | 15.48 | 14.76 | 15.05 | +0.400% | 140,354 | -7.973% |
| 2025-11-07 | 14.29 | 15.05 | 14.13 | 14.99 | +3.737% | 178,982 | -7.605% |
| 2025-11-06 | 14.68 | 14.95 | 14.44 | 14.45 | -1.095% | 103,771 | -4.152% |
| 2025-11-05 | 14.57 | 14.95 | 14.43 | 14.61 | +2.168% | 137,477 | -5.202% |
| 2025-11-04 | 15.04 | 15.28 | 14.30 | 14.30 | -6.414% | 261,844 | -3.147% |
| 2025-11-03 | 15.85 | 16.05 | 15.04 | 15.28 | -1.419% | 370,330 | -9.359% |
| 2025-10-31 | 14.73 | 15.96 | 14.73 | 15.50 | +5.014% | 297,201 | -10.645% |
| 2025-10-30 | 15.16 | 15.30 | 14.71 | 14.76 | -3.213% | 282,603 | -6.165% |
| 2025-10-29 | 15.26 | 15.86 | 15.10 | 15.25 | +0.395% | 377,058 | -9.180% |
| 2025-10-28 | 15.24 | 15.57 | 14.59 | 15.19 | -1.107% | 502,311 | -8.822% |
| 2025-10-27 | 14.62 | 16.30 | 14.26 | 15.36 | +30.280% | 1,278,458 | -9.831% |
| 2025-10-24 | 12.22 | 12.36 | 11.69 | 11.79 | -2.158% | 170,616 | +17.472% |
| 2025-10-23 | 11.58 | 12.26 | 11.40 | 12.05 | +3.969% | 534,633 | +14.938% |
| 2025-10-22 | 11.56 | 11.78 | 11.26 | 11.59 | +0.520% | 195,834 | +19.500% |
| 2025-10-21 | 11.37 | 12.01 | 11.30 | 11.53 | +1.318% | 421,621 | +20.121% |
| 2025-10-20 | 11.75 | 11.78 | 11.17 | 11.38 | -2.485% | 196,457 | +21.705% |
| 2025-10-17 | 11.94 | 11.94 | 11.55 | 11.67 | -0.427% | 161,944 | +18.680% |
| 2025-10-16 | 11.97 | 12.04 | 11.55 | 11.72 | -1.097% | 161,088 | +18.174% |
| 2025-10-15 | 11.92 | 12.25 | 11.77 | 11.85 | +0.339% | 267,368 | +16.878% |
| 2025-10-14 | 11.90 | 12.35 | 11.68 | 11.81 | -3.117% | 403,465 | +17.273% |
| 2025-10-13 | 11.84 | 12.36 | 11.81 | 12.19 | +4.099% | 369,768 | +13.618% |
| 2025-10-10 | 12.19 | 12.30 | 11.61 | 11.71 | -3.701% | 378,585 | +18.275% |
| 2025-10-09 | 11.43 | 12.28 | 11.41 | 12.16 | +7.231% | 555,455 | +13.898% |
| 2025-10-08 | 11.38 | 11.45 | 10.87 | 11.34 | -0.176% | 309,609 | +22.134% |
| 2025-10-07 | 11.40 | 11.61 | 11.25 | 11.36 | -1.217% | 322,607 | +21.919% |
| 2025-10-06 | 11.55 | 11.65 | 11.37 | 11.50 | 0.000% | 327,257 | +20.435% |
| 2025-10-03 | 11.67 | 11.91 | 11.40 | 11.50 | -1.372% | 236,122 | +20.435% |
| 2025-10-02 | 11.65 | 11.80 | 11.25 | 11.66 | +0.778% | 322,839 | +18.782% |
| 2025-10-01 | 11.79 | 11.90 | 11.44 | 11.57 | -2.280% | 245,695 | +19.706% |
| 2025-09-30 | 12.25 | 12.43 | 11.70 | 11.84 | -3.030% | 276,967 | +16.976% |
| 2025-09-29 | 12.10 | 12.31 | 11.90 | 12.21 | +2.005% | 270,036 | +13.432% |
| 2025-09-26 | 12.72 | 12.95 | 11.87 | 11.97 | -5.896% | 360,926 | +15.706% |
| 2025-09-25 | 13.10 | 13.19 | 12.40 | 12.72 | -3.927% | 232,506 | +8.884% |
| 2025-09-24 | 12.90 | 13.38 | 12.65 | 13.24 | +4.664% | 346,852 | +4.607% |
| 2025-09-23 | 13.16 | 13.25 | 12.52 | 12.65 | -2.317% | 213,118 | +9.486% |
| 2025-09-22 | 12.50 | 13.08 | 12.50 | 12.95 | +8.915% | 454,124 | +6.950% |
| 2025-09-19 | 11.84 | 12.36 | 11.55 | 11.89 | +3.212% | 544,321 | +16.484% |
| 2025-09-18 | 11.94 | 12.06 | 11.29 | 11.52 | -4.239% | 444,026 | +20.226% |
| 2025-09-17 | 11.95 | 12.87 | 11.88 | 12.03 | +0.754% | 200,130 | +15.129% |
| 2025-09-16 | 11.93 | 12.25 | 11.89 | 11.94 | +1.358% | 215,300 | +15.997% |
| 2025-09-15 | 11.88 | 12.25 | 11.75 | 11.78 | -0.842% | 237,290 | +17.572% |
| 2025-09-12 | 12.52 | 12.72 | 11.82 | 11.88 | -5.414% | 337,166 | +16.582% |
| 2025-09-11 | 13.00 | 13.16 | 12.50 | 12.56 | -3.385% | 190,921 | +10.271% |
| 2025-09-10 | 12.54 | 13.34 | 12.54 | 13.00 | +4.000% | 407,370 | +6.538% |
| 2025-09-09 | 12.73 | 13.30 | 12.44 | 12.50 | -0.715% | 421,101 | +10.800% |
| 2025-09-08 | 12.04 | 13.10 | 11.33 | 12.59 | -12.142% | 1,016,561 | +10.008% |
| 2025-09-05 | 14.33 | 14.52 | 13.89 | 14.33 | +1.848% | 264,725 | -3.350% |
| 2025-09-04 | 13.71 | 14.21 | 13.71 | 14.07 | +1.515% | 276,355 | -1.564% |
| 2025-09-03 | 14.65 | 14.67 | 13.86 | 13.86 | -3.883% | 161,574 | -0.072% |
| 2025-09-02 | 14.38 | 14.67 | 14.01 | 14.42 | -1.905% | 424,038 | -3.953% |
| 2025-08-29 | 14.82 | 14.91 | 14.15 | 14.70 | -1.606% | 120,551 | -5.782% |
| 2025-08-28 | 14.36 | 15.06 | 14.24 | 14.94 | +4.916% | 247,394 | -7.296% |
| 2025-08-27 | 14.63 | 14.69 | 14.13 | 14.24 | -2.599% | 476,391 | -2.739% |
| 2025-08-26 | 14.72 | 14.99 | 14.62 | 14.62 | -0.341% | 357,983 | -5.267% |
| 2025-08-25 | 15.04 | 15.04 | 14.21 | 14.67 | -3.232% | 428,630 | -5.590% |
| 2025-08-22 | 15.06 | 15.48 | 14.82 | 15.16 | +0.731% | 133,146 | -8.641% |
| 2025-08-21 | 14.86 | 15.29 | 14.80 | 15.05 | +0.066% | 102,537 | -7.973% |
| 2025-08-20 | 14.89 | 15.35 | 14.89 | 15.04 | +0.602% | 94,126 | -7.912% |
| 2025-08-19 | 15.63 | 15.71 | 14.86 | 14.95 | -3.548% | 121,911 | -7.358% |
| 2025-08-18 | 15.45 | 15.83 | 15.26 | 15.50 | +0.259% | 110,255 | -10.645% |
| 2025-08-15 | 15.70 | 15.70 | 15.38 | 15.46 | -1.466% | 69,919 | -10.414% |
| 2025-08-14 | 15.93 | 16.07 | 15.53 | 15.69 | -2.667% | 214,470 | -11.727% |
| 2025-08-13 | 16.44 | 16.58 | 16.08 | 16.12 | -1.407% | 102,138 | -14.082% |
| 2025-08-12 | 16.12 | 16.83 | 16.10 | 16.35 | +2.251% | 215,453 | -15.291% |
| 2025-08-11 | 15.73 | 16.01 | 15.48 | 15.99 | +1.847% | 173,213 | -13.383% |
| 2025-08-08 | 15.99 | 16.30 | 15.51 | 15.70 | -1.629% | 154,689 | -11.783% |
| 2025-08-07 | 16.28 | 16.43 | 15.79 | 15.96 | -0.561% | 171,452 | -13.221% |
| 2025-08-06 | 15.47 | 16.14 | 15.47 | 16.05 | +4.086% | 137,624 | -13.707% |
| 2025-08-05 | 15.15 | 15.56 | 14.92 | 15.42 | +1.314% | 139,068 | -10.182% |
| 2025-08-04 | 14.77 | 15.37 | 14.77 | 15.22 | +3.186% | 191,062 | -9.001% |
| 2025-08-01 | 14.92 | 15.28 | 14.52 | 14.75 | -0.940% | 92,193 | -6.102% |
| 2025-07-31 | 15.80 | 16.04 | 14.78 | 14.89 | -5.640% | 198,649 | -6.985% |
| 2025-07-30 | 16.25 | 16.32 | 15.60 | 15.78 | -2.892% | 150,502 | -12.231% |
| 2025-07-29 | 15.53 | 16.43 | 15.31 | 16.25 | +4.502% | 210,676 | -14.769% |
| 2025-07-28 | 15.59 | 15.75 | 15.36 | 15.55 | -0.321% | 192,842 | -10.932% |
| 2025-07-25 | 15.20 | 15.63 | 15.20 | 15.60 | +2.429% | 164,286 | -11.218% |
| 2025-07-24 | 14.98 | 15.23 | 14.59 | 15.23 | +1.196% | 120,250 | -9.061% |
| 2025-07-23 | 14.59 | 15.06 | 14.52 | 15.05 | +3.436% | 217,041 | -7.973% |
| 2025-07-22 | 14.76 | 14.84 | 14.29 | 14.55 | -1.490% | 186,104 | -4.811% |
| 2025-07-21 | 14.68 | 14.95 | 14.63 | 14.77 | +0.340% | 128,719 | -6.229% |
| 2025-07-18 | 14.94 | 15.07 | 14.65 | 14.72 | -1.340% | 62,781 | -5.910% |
| 2025-07-17 | 14.56 | 15.03 | 14.56 | 14.92 | +2.473% | 121,915 | -7.172% |
| 2025-07-16 | 14.59 | 14.71 | 14.30 | 14.56 | +0.069% | 163,954 | -4.876% |
| 2025-07-15 | 14.30 | 14.68 | 14.25 | 14.55 | +1.535% | 138,630 | -4.811% |
| 2025-07-14 | 14.02 | 14.37 | 13.76 | 14.33 | +2.211% | 168,086 | -3.350% |
| 2025-07-11 | 14.36 | 14.38 | 13.93 | 14.02 | -3.043% | 550,777 | -1.213% |
| 2025-07-10 | 14.51 | 14.74 | 14.27 | 14.46 | -0.069% | 173,783 | -4.219% |
| 2025-07-09 | 14.70 | 14.70 | 14.30 | 14.47 | -0.481% | 110,085 | -4.285% |
| 2025-07-08 | 14.46 | 14.68 | 14.20 | 14.54 | +0.553% | 463,807 | -4.746% |
| 2025-07-07 | 14.78 | 14.82 | 14.06 | 14.46 | -2.297% | 201,460 | -4.219% |
| 2025-07-03 | 14.40 | 14.90 | 14.40 | 14.80 | +2.921% | 41,562 | -6.419% |
| 2025-07-02 | 14.43 | 14.59 | 14.21 | 14.38 | +0.070% | 69,334 | -3.686% |
| 2025-07-01 | 13.98 | 14.59 | 13.89 | 14.37 | +3.159% | 160,313 | -3.619% |
| 2025-06-30 | 14.15 | 14.40 | 13.75 | 13.93 | -1.415% | 113,448 | -0.574% |
| 2025-06-27 | 14.20 | 14.32 | 13.95 | 14.13 | -0.071% | 119,768 | -1.982% |
| 2025-06-26 | 14.06 | 14.28 | 13.89 | 14.14 | +1.000% | 143,188 | -2.051% |
| 2025-06-25 | 14.42 | 14.43 | 13.79 | 14.00 | -1.892% | 160,590 | -1.071% |
| 2025-06-24 | 14.05 | 14.60 | 13.82 | 14.27 | +2.001% | 195,959 | -2.943% |
| 2025-06-23 | 13.79 | 14.29 | 13.46 | 13.99 | +0.793% | 188,113 | -1.001% |
| 2025-06-20 | 13.78 | 14.15 | 13.55 | 13.88 | +1.019% | 99,047 | -0.216% |
| 2025-06-18 | 13.56 | 14.11 | 13.45 | 13.74 | +1.778% | 114,188 | +0.801% |
| 2025-06-17 | 13.68 | 14.13 | 13.40 | 13.50 | -1.818% | 209,369 | +2.593% |
| 2025-06-16 | 14.21 | 14.32 | 13.63 | 13.75 | -1.434% | 44,566 | +0.727% |
| 2025-06-13 | 14.19 | 14.62 | 13.60 | 13.95 | -2.720% | 177,376 | -0.717% |
| 2025-06-12 | 14.21 | 14.45 | 14.00 | 14.34 | +1.057% | 100,193 | -3.417% |
| 2025-06-11 | 14.92 | 15.21 | 14.15 | 14.19 | -5.714% | 221,295 | -2.396% |
| 2025-06-10 | 14.41 | 15.32 | 14.37 | 15.05 | +3.294% | 169,109 | -7.973% |
| 2025-06-09 | 15.28 | 15.28 | 14.48 | 14.57 | -3.061% | 143,769 | -4.942% |
| 2025-06-06 | 14.58 | 15.18 | 14.35 | 15.03 | +2.734% | 102,408 | -7.851% |
| 2025-06-05 | 14.90 | 15.02 | 14.50 | 14.63 | -2.467% | 134,072 | -5.332% |
| 2025-06-04 | 15.18 | 15.34 | 14.86 | 15.00 | -1.510% | 154,675 | -7.667% |
| 2025-06-03 | 15.12 | 15.50 | 15.04 | 15.23 | +0.528% | 111,912 | -9.061% |
| 2025-06-02 | 15.14 | 15.32 | 15.00 | 15.15 | +0.331% | 147,965 | -8.581% |
| 2025-05-30 | 15.23 | 15.45 | 14.87 | 15.10 | -2.139% | 335,688 | -8.278% |
| 2025-05-29 | 15.41 | 15.63 | 15.05 | 15.43 | +0.130% | 186,292 | -10.240% |
| 2025-05-28 | 15.34 | 15.65 | 15.00 | 15.41 | -0.964% | 143,802 | -10.123% |
| 2025-05-27 | 15.50 | 15.81 | 15.19 | 15.56 | +0.387% | 124,744 | -10.990% |
| 2025-05-23 | 15.18 | 15.90 | 14.80 | 15.50 | +0.846% | 84,556 | -10.645% |
| 2025-05-22 | 15.40 | 15.75 | 15.26 | 15.37 | -0.966% | 116,361 | -9.889% |
| 2025-05-21 | 15.69 | 16.14 | 15.37 | 15.52 | -1.585% | 137,487 | -10.760% |
| 2025-05-20 | 15.61 | 15.96 | 15.27 | 15.77 | +0.574% | 109,731 | -12.175% |
| 2025-05-19 | 14.97 | 15.80 | 14.97 | 15.68 | +4.117% | 164,088 | -11.671% |
| 2025-05-16 | 15.19 | 15.36 | 15.01 | 15.06 | -0.856% | 50,869 | -8.035% |
| 2025-05-15 | 15.22 | 15.26 | 14.96 | 15.19 | -0.654% | 70,104 | -8.822% |
| 2025-05-14 | 15.59 | 15.61 | 14.91 | 15.29 | -1.291% | 97,922 | -9.418% |
| 2025-05-13 | 15.23 | 15.60 | 15.06 | 15.49 | +1.908% | 119,514 | -10.587% |
| 2025-05-12 | 15.55 | 15.69 | 14.96 | 15.20 | -0.066% | 115,987 | -8.882% |
| 2025-05-09 | 14.78 | 15.56 | 14.78 | 15.21 | +3.189% | 180,541 | -8.941% |
| 2025-05-08 | 14.42 | 14.96 | 14.15 | 14.74 | +2.361% | 157,146 | -6.038% |
| 2025-05-07 | 14.33 | 14.78 | 13.94 | 14.40 | +1.767% | 224,584 | -3.819% |
| 2025-05-06 | 13.73 | 14.16 | 13.51 | 14.15 | +2.984% | 107,818 | -2.120% |
| 2025-05-05 | 13.77 | 14.32 | 13.52 | 13.74 | -0.866% | 142,355 | +0.801% |
| 2025-05-02 | 13.92 | 14.19 | 13.61 | 13.86 | +0.947% | 75,942 | -0.072% |
| 2025-05-01 | 13.95 | 14.11 | 13.63 | 13.73 | -1.152% | 62,333 | +0.874% |
| 2025-04-30 | 13.89 | 14.26 | 13.80 | 13.89 | -2.321% | 146,765 | -0.288% |
| 2025-04-29 | 13.95 | 14.25 | 13.89 | 14.22 | +1.935% | 76,881 | -2.602% |
| 2025-04-28 | 14.34 | 14.61 | 13.80 | 13.95 | -3.192% | 141,518 | -0.717% |
| 2025-04-25 | 14.36 | 14.50 | 13.97 | 14.41 | +0.139% | 138,753 | -3.886% |
| 2025-04-24 | 14.26 | 14.68 | 13.58 | 14.39 | +1.481% | 281,118 | -3.753% |
| 2025-04-23 | 14.60 | 14.65 | 13.99 | 14.18 | -0.561% | 172,921 | -2.327% |
| 2025-04-22 | 14.05 | 14.34 | 13.86 | 14.26 | +3.184% | 91,120 | -2.875% |
| 2025-04-21 | 14.62 | 14.80 | 13.63 | 13.82 | -5.472% | 126,964 | +0.217% |
| 2025-04-17 | 14.22 | 14.80 | 14.05 | 14.62 | +4.728% | 94,329 | -5.267% |
| 2025-04-16 | 13.68 | 14.28 | 13.68 | 13.96 | +0.432% | 88,986 | -0.788% |
| 2025-04-15 | 13.84 | 14.25 | 13.70 | 13.90 | 0.000% | 300,502 | -0.360% |