YPF
YPF Sociedad Anonima
stockNYSEADR
At CloseOct 9, 2026 3:59:50 PM EDT
50.03USD+0.261%(+0.13)1,197,639
Pre-marketOct 9, 2026 8:13:30 AM EDT
49.99USD+0.180%(+0.09)
YPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-09 | 49.68 | 51.52 | 49.50 | 50.04 | +0.281% | 1,197,639 | 0.000% |
| 2026-10-08 | 50.19 | 50.71 | 49.48 | 49.90 | +0.849% | 1,179,628 | +0.281% |
| 2026-10-07 | 51.31 | 51.55 | 49.41 | 49.48 | -3.284% | 928,853 | +1.132% |
| 2026-10-06 | 50.98 | 51.76 | 50.50 | 51.16 | -0.156% | 1,010,001 | -2.189% |
| 2026-10-05 | 50.53 | 51.84 | 50.40 | 51.24 | +3.161% | 1,178,044 | -2.342% |
| 2026-10-02 | 48.64 | 50.16 | 48.36 | 49.67 | +0.812% | 795,835 | +0.745% |
| 2026-10-01 | 50.00 | 50.39 | 48.95 | 49.27 | -1.716% | 985,621 | +1.563% |
| 2026-09-30 | 50.46 | 50.82 | 50.00 | 50.13 | -0.358% | 1,059,011 | -0.180% |
| 2026-09-29 | 50.71 | 50.99 | 49.92 | 50.31 | -2.063% | 1,189,409 | -0.537% |
| 2026-09-28 | 53.00 | 53.00 | 51.25 | 51.37 | -1.401% | 1,061,648 | -2.589% |
| 2026-09-25 | 53.00 | 53.36 | 51.84 | 52.10 | -2.817% | 806,748 | -3.954% |
| 2026-09-24 | 54.47 | 55.08 | 53.14 | 53.61 | -0.593% | 730,746 | -6.659% |
| 2026-09-23 | 53.88 | 55.60 | 52.99 | 53.93 | +1.087% | 1,554,200 | -7.213% |
| 2026-09-22 | 52.80 | 54.21 | 52.71 | 53.35 | +0.320% | 2,340,366 | -6.204% |
| 2026-09-21 | 54.52 | 54.88 | 52.57 | 53.18 | -3.239% | 1,310,589 | -5.904% |
| 2026-09-18 | 54.40 | 54.98 | 54.10 | 54.96 | +0.881% | 908,610 | -8.952% |
| 2026-09-17 | 54.01 | 54.87 | 54.01 | 54.48 | -0.311% | 767,328 | -8.150% |
| 2026-09-16 | 56.64 | 56.93 | 54.27 | 54.65 | -5.138% | 1,093,174 | -8.435% |
| 2026-09-15 | 56.28 | 57.87 | 56.02 | 57.61 | +2.272% | 1,637,713 | -13.140% |
| 2026-09-14 | 56.06 | 57.30 | 55.60 | 56.33 | +1.404% | 1,355,320 | -11.166% |
| 2026-09-11 | 55.11 | 57.10 | 54.54 | 55.55 | -0.910% | 2,282,611 | -9.919% |
| 2026-09-10 | 55.21 | 56.94 | 54.90 | 56.06 | +2.655% | 3,070,764 | -10.738% |
| 2026-09-09 | 53.71 | 55.24 | 52.79 | 54.61 | +2.863% | 2,741,019 | -8.368% |
| 2026-09-08 | 53.60 | 53.99 | 52.19 | 53.09 | +0.893% | 877,223 | -5.745% |
| 2026-09-04 | 51.97 | 53.04 | 51.34 | 52.62 | +0.401% | 714,671 | -4.903% |
| 2026-09-03 | 54.25 | 55.19 | 52.20 | 52.41 | -2.782% | 1,084,793 | -4.522% |
| 2026-09-02 | 52.04 | 54.14 | 52.03 | 53.91 | +2.764% | 978,593 | -7.179% |
| 2026-09-01 | 52.23 | 52.76 | 51.67 | 52.46 | +1.706% | 904,213 | -4.613% |
| 2026-08-31 | 50.90 | 52.17 | 50.90 | 51.58 | +2.749% | 1,052,505 | -2.986% |
| 2026-08-28 | 50.68 | 50.95 | 50.15 | 50.20 | -0.555% | 717,167 | -0.319% |
| 2026-08-27 | 50.23 | 51.60 | 49.95 | 50.48 | +0.418% | 746,815 | -0.872% |
| 2026-08-26 | 49.84 | 50.90 | 49.41 | 50.27 | +0.520% | 794,138 | -0.458% |
| 2026-08-25 | 50.75 | 51.00 | 49.58 | 50.01 | -2.477% | 1,084,131 | +0.060% |
| 2026-08-24 | 50.80 | 51.88 | 49.95 | 51.28 | +0.195% | 1,155,489 | -2.418% |
| 2026-08-21 | 51.05 | 51.94 | 50.71 | 51.18 | +0.511% | 510,018 | -2.227% |
| 2026-08-20 | 51.00 | 51.62 | 50.45 | 50.92 | +1.718% | 836,559 | -1.728% |
| 2026-08-19 | 51.13 | 51.85 | 49.95 | 50.06 | -1.223% | 980,093 | -0.040% |
| 2026-08-18 | 53.04 | 53.44 | 50.56 | 50.68 | -3.833% | 1,392,922 | -1.263% |
| 2026-08-17 | 51.12 | 52.85 | 50.88 | 52.70 | +5.295% | 1,925,981 | -5.047% |
| 2026-08-14 | 49.64 | 50.34 | 49.51 | 50.05 | +1.213% | 916,058 | -0.020% |
| 2026-08-13 | 48.40 | 49.52 | 48.11 | 49.45 | +1.125% | 874,644 | +1.193% |
| 2026-08-12 | 48.34 | 49.55 | 47.86 | 48.90 | -0.509% | 938,468 | +2.331% |
| 2026-08-11 | 51.74 | 52.99 | 48.44 | 49.15 | -3.514% | 2,200,093 | +1.811% |
| 2026-08-10 | 49.92 | 51.39 | 49.80 | 50.94 | +3.621% | 1,318,438 | -1.767% |
| 2026-08-07 | 48.94 | 50.09 | 48.92 | 49.16 | -0.907% | 929,373 | +1.790% |
| 2026-08-06 | 49.44 | 50.57 | 48.72 | 49.61 | +1.931% | 693,133 | +0.867% |
| 2026-08-05 | 50.00 | 50.08 | 48.58 | 48.67 | -1.954% | 1,487,237 | +2.815% |
| 2026-08-04 | 50.38 | 51.02 | 49.07 | 49.64 | -2.781% | 1,342,447 | +0.806% |
| 2026-08-03 | 51.50 | 52.45 | 51.00 | 51.06 | -2.817% | 896,668 | -1.998% |
| 2026-07-31 | 52.80 | 53.47 | 51.97 | 52.54 | +0.748% | 950,997 | -4.758% |
| 2026-07-30 | 50.64 | 52.39 | 50.35 | 52.15 | +3.637% | 1,005,618 | -4.046% |
| 2026-07-29 | 51.01 | 51.58 | 49.56 | 50.32 | +0.963% | 909,590 | -0.556% |
| 2026-07-28 | 50.72 | 51.09 | 49.24 | 49.84 | -2.083% | 1,046,348 | +0.401% |
| 2026-07-27 | 50.40 | 50.99 | 50.13 | 50.90 | -0.973% | 772,782 | -1.690% |
| 2026-07-24 | 51.50 | 51.70 | 50.53 | 51.40 | -1.002% | 786,020 | -2.646% |
| 2026-07-23 | 53.53 | 53.57 | 51.89 | 51.92 | -1.124% | 872,687 | -3.621% |
| 2026-07-22 | 52.00 | 52.69 | 51.77 | 52.51 | +2.299% | 1,542,227 | -4.704% |
| 2026-07-21 | 50.98 | 51.60 | 50.70 | 51.33 | +1.764% | 835,129 | -2.513% |
| 2026-07-20 | 49.25 | 50.49 | 48.85 | 50.44 | +1.530% | 888,495 | -0.793% |
| 2026-07-17 | 49.50 | 49.82 | 48.73 | 49.68 | +2.539% | 986,442 | +0.725% |
| 2026-07-16 | 50.36 | 50.64 | 48.38 | 48.45 | -3.601% | 1,087,239 | +3.282% |
| 2026-07-15 | 49.80 | 50.42 | 49.29 | 50.26 | +0.924% | 1,518,137 | -0.438% |
| 2026-07-14 | 49.88 | 50.44 | 49.21 | 49.80 | +0.606% | 2,258,104 | +0.482% |
| 2026-07-13 | 48.02 | 49.57 | 47.89 | 49.50 | +4.035% | 2,135,967 | +1.091% |
| 2026-07-10 | 47.00 | 47.64 | 47.00 | 47.58 | +1.148% | 587,895 | +5.170% |
| 2026-07-09 | 47.61 | 47.81 | 46.04 | 47.04 | -1.795% | 1,227,806 | +6.378% |
| 2026-07-08 | 47.77 | 50.05 | 47.70 | 47.90 | +1.634% | 3,240,600 | +4.468% |
| 2026-07-07 | 46.31 | 47.57 | 45.74 | 47.13 | +2.190% | 1,543,326 | +6.174% |
| 2026-07-06 | 45.39 | 46.48 | 45.00 | 46.12 | +3.874% | 1,233,796 | +8.500% |
| 2026-07-02 | 44.94 | 45.55 | 44.20 | 44.40 | -1.246% | 1,012,665 | +12.703% |
| 2026-07-01 | 44.89 | 45.61 | 44.02 | 44.96 | -1.122% | 1,060,618 | +11.299% |
| 2026-06-30 | 46.00 | 46.36 | 45.32 | 45.47 | +0.486% | 1,301,484 | +10.051% |
| 2026-06-29 | 46.70 | 46.85 | 45.22 | 45.25 | -0.176% | 1,431,886 | +10.586% |
| 2026-06-26 | 45.35 | 45.97 | 44.90 | 45.33 | -0.940% | 989,419 | +10.390% |
| 2026-06-25 | 45.50 | 46.26 | 44.70 | 45.76 | +0.307% | 1,617,196 | +9.353% |
| 2026-06-24 | 47.30 | 47.50 | 45.40 | 45.62 | -5.037% | 2,799,961 | +9.689% |
| 2026-06-23 | 49.11 | 49.17 | 47.53 | 48.04 | -2.891% | 1,461,985 | +4.163% |
| 2026-06-22 | 50.58 | 50.91 | 49.03 | 49.47 | -1.943% | 1,461,950 | +1.152% |
| 2026-06-18 | 50.55 | 50.90 | 49.50 | 50.45 | -0.787% | 2,250,927 | -0.813% |
| 2026-06-17 | 51.23 | 51.88 | 50.68 | 50.85 | -0.761% | 1,908,050 | -1.593% |
| 2026-06-16 | 52.00 | 52.60 | 50.50 | 51.24 | -2.567% | 3,114,379 | -2.342% |
| 2026-06-15 | 54.00 | 54.25 | 52.04 | 52.59 | -5.904% | 2,514,508 | -4.849% |
| 2026-06-12 | 56.00 | 56.93 | 55.10 | 55.89 | -0.816% | 1,383,553 | -10.467% |
| 2026-06-11 | 55.12 | 57.49 | 55.10 | 56.35 | +3.833% | 2,812,196 | -11.198% |
| 2026-06-10 | 54.20 | 55.86 | 53.71 | 54.27 | +1.231% | 1,156,324 | -7.794% |
| 2026-06-09 | 53.74 | 54.20 | 52.30 | 53.61 | +0.131% | 1,280,677 | -6.659% |
| 2026-06-08 | 54.25 | 54.79 | 53.50 | 53.54 | +0.075% | 1,326,941 | -6.537% |
| 2026-06-05 | 54.76 | 55.46 | 53.20 | 53.50 | -2.939% | 1,523,657 | -6.467% |
| 2026-06-04 | 54.25 | 55.66 | 54.00 | 55.12 | +0.401% | 1,202,726 | -9.216% |
| 2026-06-03 | 55.95 | 56.09 | 54.34 | 54.90 | -0.741% | 2,236,943 | -8.852% |
| 2026-06-02 | 54.54 | 55.74 | 54.31 | 55.31 | +1.041% | 1,800,054 | -9.528% |
| 2026-06-01 | 53.90 | 56.15 | 53.84 | 54.74 | +3.264% | 2,934,131 | -8.586% |
| 2026-05-29 | 52.18 | 53.12 | 51.83 | 53.01 | +1.942% | 1,893,636 | -5.603% |
| 2026-05-28 | 52.01 | 53.61 | 51.16 | 52.00 | +0.795% | 2,725,336 | -3.769% |
| 2026-05-27 | 48.35 | 52.02 | 47.92 | 51.59 | +6.152% | 4,640,164 | -3.004% |
| 2026-05-26 | 47.97 | 49.00 | 47.50 | 48.60 | +1.271% | 2,401,533 | +2.963% |
| 2026-05-22 | 48.00 | 48.93 | 47.64 | 47.99 | +0.104% | 1,187,990 | +4.272% |
| 2026-05-21 | 47.93 | 49.00 | 47.49 | 47.94 | +1.848% | 2,069,949 | +4.380% |
| 2026-05-20 | 47.66 | 48.90 | 46.45 | 47.07 | -1.856% | 2,323,866 | +6.310% |
| 2026-05-19 | 47.98 | 48.74 | 47.08 | 47.96 | +1.011% | 3,449,074 | +4.337% |
| 2026-05-18 | 44.13 | 47.77 | 44.05 | 47.48 | +8.749% | 5,812,416 | +5.392% |
| 2026-05-15 | 44.19 | 44.79 | 43.41 | 43.66 | -1.155% | 1,002,731 | +14.613% |
| 2026-05-14 | 43.44 | 44.61 | 43.21 | 44.17 | +1.470% | 1,078,867 | +13.290% |
| 2026-05-13 | 44.95 | 45.18 | 43.47 | 43.53 | -3.159% | 1,484,412 | +14.955% |
| 2026-05-12 | 45.16 | 45.79 | 44.86 | 44.95 | +0.045% | 1,599,009 | +11.324% |
| 2026-05-11 | 42.91 | 45.04 | 42.52 | 44.93 | +6.042% | 1,943,087 | +11.373% |
| 2026-05-08 | 42.85 | 43.00 | 41.81 | 42.37 | -1.005% | 2,148,460 | +18.102% |
| 2026-05-07 | 42.30 | 42.98 | 41.63 | 42.80 | -1.063% | 1,682,734 | +16.916% |
| 2026-05-06 | 43.00 | 43.59 | 42.42 | 43.26 | -1.615% | 2,158,065 | +15.673% |
| 2026-05-05 | 44.39 | 44.42 | 43.46 | 43.97 | -1.035% | 1,609,189 | +13.805% |
| 2026-05-04 | 43.84 | 44.57 | 43.60 | 44.43 | +2.420% | 1,233,011 | +12.627% |
| 2026-05-01 | 44.87 | 44.87 | 42.79 | 43.38 | -3.942% | 1,878,803 | +15.353% |
| 2026-04-30 | 44.51 | 45.31 | 44.30 | 45.16 | +0.781% | 1,977,076 | +10.806% |
| 2026-04-29 | 44.00 | 45.15 | 43.63 | 44.81 | +3.273% | 2,659,995 | +11.672% |
| 2026-04-28 | 43.58 | 43.98 | 43.16 | 43.39 | +0.907% | 1,475,661 | +15.326% |
| 2026-04-27 | 43.45 | 43.84 | 42.73 | 43.00 | +0.140% | 1,734,362 | +16.372% |
| 2026-04-24 | 43.12 | 43.44 | 42.02 | 42.94 | -0.854% | 1,429,518 | +16.535% |
| 2026-04-23 | 43.53 | 43.77 | 43.12 | 43.31 | +0.371% | 1,824,521 | +15.539% |
| 2026-04-22 | 44.06 | 44.37 | 42.98 | 43.15 | +0.070% | 1,548,877 | +15.968% |
| 2026-04-21 | 41.08 | 43.66 | 41.08 | 43.12 | +5.222% | 3,375,556 | +16.048% |
| 2026-04-20 | 40.64 | 41.31 | 40.41 | 40.98 | +0.961% | 1,313,202 | +22.108% |
| 2026-04-17 | 40.44 | 41.00 | 39.35 | 40.59 | -3.057% | 3,030,100 | +23.282% |
| 2026-04-16 | 41.67 | 42.02 | 41.39 | 41.87 | +0.794% | 1,239,200 | +19.513% |
| 2026-04-15 | 41.79 | 42.35 | 41.39 | 41.54 | -1.354% | 2,023,322 | +20.462% |
| 2026-04-14 | 43.37 | 43.38 | 41.73 | 42.11 | -3.218% | 1,905,266 | +18.832% |
| 2026-04-13 | 43.66 | 44.48 | 43.14 | 43.51 | +1.304% | 2,057,050 | +15.008% |
| 2026-04-10 | 42.62 | 43.19 | 42.57 | 42.95 | +0.609% | 1,092,568 | +16.508% |
| 2026-04-09 | 43.66 | 44.00 | 42.46 | 42.69 | -1.817% | 2,023,870 | +17.217% |
| 2026-04-08 | 41.93 | 43.69 | 41.35 | 43.48 | -1.562% | 2,949,342 | +15.087% |
| 2026-04-07 | 44.23 | 45.11 | 43.30 | 44.17 | +0.661% | 2,578,612 | +13.290% |
| 2026-04-06 | 45.09 | 45.28 | 43.62 | 43.88 | -2.963% | 1,572,632 | +14.038% |
| 2026-04-02 | 46.00 | 46.61 | 44.45 | 45.22 | +2.054% | 1,981,824 | +10.659% |
| 2026-04-01 | 44.85 | 46.22 | 43.65 | 44.31 | -4.132% | 5,786,803 | +12.932% |
| 2026-03-31 | 46.55 | 48.95 | 45.46 | 46.22 | +0.217% | 5,833,138 | +8.265% |
| 2026-03-30 | 46.70 | 47.84 | 45.80 | 46.12 | +2.103% | 4,944,769 | +8.500% |
| 2026-03-27 | 43.97 | 46.99 | 43.68 | 45.17 | +3.411% | 6,302,088 | +10.781% |
| 2026-03-26 | 42.80 | 44.90 | 42.80 | 43.68 | +1.158% | 3,982,913 | +14.560% |
| 2026-03-25 | 41.84 | 43.19 | 41.64 | 43.18 | +1.457% | 2,584,135 | +15.887% |
| 2026-03-24 | 41.51 | 43.47 | 41.49 | 42.56 | +3.276% | 1,825,381 | +17.575% |
| 2026-03-23 | 41.00 | 42.42 | 41.00 | 41.21 | -1.694% | 3,458,348 | +21.427% |
| 2026-03-20 | 41.62 | 43.40 | 41.03 | 41.92 | +0.793% | 5,984,091 | +19.370% |
| 2026-03-19 | 39.75 | 42.60 | 39.70 | 41.59 | +5.344% | 7,904,585 | +20.317% |
| 2026-03-18 | 37.79 | 39.79 | 37.68 | 39.48 | +3.595% | 2,151,982 | +26.748% |
| 2026-03-17 | 37.60 | 38.72 | 37.40 | 38.11 | +1.762% | 1,986,407 | +31.304% |
| 2026-03-16 | 38.20 | 38.29 | 37.18 | 37.45 | -2.092% | 1,686,566 | +33.618% |
| 2026-03-13 | 38.27 | 38.98 | 37.60 | 38.25 | -0.026% | 1,598,612 | +30.824% |
| 2026-03-12 | 39.35 | 39.94 | 38.19 | 38.26 | -2.597% | 2,099,711 | +30.789% |
| 2026-03-11 | 37.46 | 39.38 | 37.37 | 39.28 | +7.088% | 3,882,093 | +27.393% |
| 2026-03-10 | 36.53 | 37.75 | 36.16 | 36.68 | -0.272% | 2,325,726 | +36.423% |
| 2026-03-09 | 37.24 | 38.58 | 36.52 | 36.78 | -0.298% | 3,093,942 | +36.052% |
| 2026-03-06 | 36.05 | 38.10 | 35.91 | 36.89 | +2.529% | 2,377,833 | +35.647% |
| 2026-03-05 | 34.94 | 35.98 | 34.89 | 35.98 | +2.216% | 1,681,012 | +39.077% |
| 2026-03-04 | 34.87 | 35.58 | 34.05 | 35.20 | +1.529% | 1,329,764 | +42.159% |
| 2026-03-03 | 34.82 | 35.49 | 33.42 | 34.67 | -1.924% | 1,633,456 | +44.332% |
| 2026-03-02 | 35.88 | 36.95 | 35.07 | 35.35 | -0.113% | 2,334,223 | +41.556% |
| 2026-02-27 | 36.34 | 36.75 | 34.16 | 35.39 | -2.453% | 3,123,084 | +41.396% |
| 2026-02-26 | 36.68 | 37.19 | 35.82 | 36.28 | -2.761% | 1,245,905 | +37.927% |
| 2026-02-25 | 38.00 | 38.00 | 37.13 | 37.31 | -1.842% | 858,988 | +34.120% |
| 2026-02-24 | 37.80 | 38.16 | 37.56 | 38.01 | +1.306% | 724,360 | +31.650% |
| 2026-02-23 | 38.57 | 38.85 | 37.52 | 37.52 | -2.571% | 1,163,449 | +33.369% |
| 2026-02-20 | 38.31 | 38.81 | 37.92 | 38.51 | +0.026% | 721,502 | +29.940% |
| 2026-02-19 | 37.43 | 39.00 | 37.43 | 38.50 | +2.996% | 1,227,576 | +29.974% |
| 2026-02-18 | 37.49 | 37.69 | 36.71 | 37.38 | +1.000% | 662,476 | +33.868% |
| 2026-02-17 | 37.21 | 37.38 | 36.04 | 37.01 | -0.963% | 782,379 | +35.207% |
| 2026-02-13 | 37.48 | 37.98 | 36.83 | 37.37 | +0.134% | 871,003 | +33.904% |
| 2026-02-12 | 39.34 | 39.69 | 37.10 | 37.32 | -4.283% | 1,459,258 | +34.084% |
| 2026-02-11 | 39.75 | 39.96 | 38.84 | 38.99 | -0.281% | 1,091,964 | +28.341% |
| 2026-02-10 | 38.12 | 39.65 | 37.82 | 39.10 | +2.115% | 1,359,543 | +27.980% |
| 2026-02-09 | 38.20 | 38.48 | 37.22 | 38.29 | +0.393% | 962,902 | +30.687% |
| 2026-02-06 | 38.11 | 38.90 | 37.95 | 38.14 | +1.707% | 1,093,948 | +31.201% |
| 2026-02-05 | 38.63 | 39.15 | 37.37 | 37.50 | -5.039% | 1,313,842 | +33.440% |
| 2026-02-04 | 39.15 | 39.50 | 38.10 | 39.49 | +1.334% | 1,816,354 | +26.716% |
| 2026-02-03 | 38.75 | 39.02 | 37.57 | 38.97 | +0.283% | 2,029,414 | +28.406% |
| 2026-02-02 | 38.75 | 39.50 | 38.31 | 38.86 | -2.337% | 1,726,748 | +28.770% |
| 2026-01-30 | 39.05 | 40.38 | 38.77 | 39.79 | +0.050% | 2,984,858 | +25.760% |
| 2026-01-29 | 39.15 | 39.84 | 37.67 | 39.77 | +3.031% | 2,735,052 | +25.823% |
| 2026-01-28 | 38.50 | 38.90 | 37.89 | 38.60 | +0.836% | 1,631,526 | +29.637% |
| 2026-01-27 | 36.84 | 38.43 | 36.74 | 38.28 | +4.791% | 2,066,086 | +30.721% |
| 2026-01-26 | 36.65 | 37.38 | 36.32 | 36.53 | +0.302% | 1,552,133 | +36.983% |
| 2026-01-23 | 36.30 | 36.95 | 36.00 | 36.42 | +2.045% | 1,375,493 | +37.397% |
| 2026-01-22 | 36.00 | 36.30 | 35.16 | 35.69 | -1.108% | 1,076,482 | +40.207% |
| 2026-01-21 | 34.94 | 36.10 | 34.80 | 36.09 | +4.548% | 1,159,680 | +38.653% |
| 2026-01-20 | 33.72 | 34.99 | 33.56 | 34.52 | +0.612% | 1,169,874 | +44.959% |
| 2026-01-16 | 33.81 | 34.85 | 33.81 | 34.31 | +1.750% | 1,255,578 | +45.847% |
| 2026-01-15 | 34.08 | 34.58 | 33.69 | 33.72 | -2.402% | 1,109,702 | +48.399% |
| 2026-01-14 | 34.79 | 35.42 | 34.41 | 34.55 | -0.804% | 2,119,435 | +44.834% |
| 2026-01-13 | 34.10 | 34.85 | 33.88 | 34.83 | +2.986% | 2,074,388 | +43.669% |
| 2026-01-12 | 33.64 | 34.19 | 33.32 | 33.82 | -0.763% | 1,117,755 | +47.960% |
| 2026-01-09 | 34.06 | 34.23 | 33.37 | 34.08 | +0.828% | 1,163,026 | +46.831% |
| 2026-01-08 | 32.97 | 33.99 | 32.74 | 33.80 | +3.112% | 1,534,873 | +48.047% |
| 2026-01-07 | 34.59 | 34.94 | 32.77 | 32.78 | -4.682% | 2,969,126 | +52.654% |
| 2026-01-06 | 36.38 | 36.63 | 34.34 | 34.39 | -5.470% | 1,845,087 | +45.507% |
| 2026-01-05 | 36.24 | 36.46 | 35.09 | 36.38 | +0.248% | 1,507,919 | +37.548% |
| 2026-01-02 | 36.57 | 36.73 | 35.67 | 36.29 | +0.360% | 947,402 | +37.889% |
| 2025-12-31 | 36.03 | 36.42 | 35.92 | 36.16 | +0.222% | 343,740 | +38.385% |
| 2025-12-30 | 36.61 | 36.81 | 35.85 | 36.08 | -1.042% | 1,042,279 | +38.692% |
| 2025-12-29 | 36.05 | 37.27 | 35.88 | 36.46 | +1.390% | 1,631,939 | +37.246% |
| 2025-12-26 | 36.00 | 36.17 | 35.75 | 35.96 | -0.167% | 613,361 | +39.155% |
| 2025-12-24 | 35.80 | 36.18 | 35.58 | 36.02 | +0.306% | 387,819 | +38.923% |
| 2025-12-23 | 35.35 | 36.56 | 35.35 | 35.91 | +1.126% | 979,980 | +39.348% |
| 2025-12-22 | 36.00 | 36.03 | 35.41 | 35.51 | -0.084% | 678,869 | +40.918% |
| 2025-12-19 | 35.73 | 36.10 | 35.24 | 35.54 | -0.197% | 1,093,032 | +40.799% |
| 2025-12-18 | 34.10 | 35.74 | 34.10 | 35.61 | +4.551% | 1,625,030 | +40.522% |
| 2025-12-17 | 34.75 | 35.10 | 33.75 | 34.06 | -0.234% | 1,175,810 | +46.917% |
| 2025-12-16 | 34.80 | 34.90 | 33.72 | 34.14 | -2.763% | 1,633,003 | +46.573% |
| 2025-12-15 | 35.03 | 35.38 | 34.47 | 35.11 | +0.228% | 1,307,303 | +42.523% |
| 2025-12-12 | 35.44 | 35.74 | 34.65 | 35.03 | -1.463% | 1,016,819 | +42.849% |
| 2025-12-11 | 35.51 | 35.87 | 34.88 | 35.55 | -1.442% | 1,376,734 | +40.759% |
| 2025-12-10 | 35.75 | 36.49 | 35.46 | 36.07 | +0.952% | 1,035,129 | +38.730% |
| 2025-12-09 | 35.94 | 36.10 | 35.37 | 35.73 | -0.584% | 841,933 | +40.050% |
| 2025-12-08 | 35.81 | 36.14 | 35.27 | 35.94 | +0.419% | 682,711 | +39.232% |
| 2025-12-05 | 37.61 | 38.08 | 35.73 | 35.79 | -2.320% | 1,604,241 | +39.816% |
| 2025-12-04 | 37.99 | 38.05 | 36.57 | 36.64 | -1.638% | 1,192,264 | +36.572% |
| 2025-12-03 | 36.13 | 37.57 | 36.13 | 37.25 | +3.157% | 1,453,584 | +34.336% |
| 2025-12-02 | 36.50 | 36.92 | 36.10 | 36.11 | -0.878% | 1,548,100 | +38.577% |
| 2025-12-01 | 36.49 | 37.45 | 36.23 | 36.43 | -1.059% | 1,150,106 | +37.359% |
| 2025-11-28 | 36.42 | 37.17 | 36.37 | 36.82 | +2.108% | 964,861 | +35.904% |
| 2025-11-26 | 35.46 | 36.49 | 35.46 | 36.06 | +2.037% | 1,648,395 | +38.769% |
| 2025-11-25 | 35.60 | 36.02 | 34.43 | 35.34 | +0.142% | 2,243,280 | +41.596% |
| 2025-11-24 | 35.12 | 35.55 | 34.41 | 35.29 | -1.148% | 2,266,529 | +41.797% |
| 2025-11-21 | 36.75 | 36.92 | 35.24 | 35.70 | -3.540% | 2,245,475 | +40.168% |
| 2025-11-20 | 38.66 | 38.93 | 36.86 | 37.01 | -4.293% | 2,111,775 | +35.207% |
| 2025-11-19 | 38.55 | 39.12 | 38.19 | 38.67 | +0.026% | 1,770,151 | +29.403% |
| 2025-11-18 | 37.86 | 39.38 | 37.27 | 38.66 | +0.468% | 1,937,570 | +29.436% |
| 2025-11-17 | 38.62 | 39.22 | 38.00 | 38.48 | -0.491% | 1,736,552 | +30.042% |
| 2025-11-14 | 36.85 | 39.80 | 36.37 | 38.67 | +3.840% | 3,303,559 | +29.403% |
| 2025-11-13 | 37.78 | 38.19 | 36.65 | 37.24 | -1.767% | 1,683,764 | +34.372% |
| 2025-11-12 | 37.60 | 38.49 | 37.45 | 37.91 | +1.039% | 1,953,506 | +31.997% |
| 2025-11-11 | 37.49 | 38.25 | 37.17 | 37.52 | +0.833% | 2,047,654 | +33.369% |
| 2025-11-10 | 37.50 | 37.89 | 36.05 | 37.21 | +2.620% | 2,359,847 | +34.480% |
| 2025-11-07 | 35.91 | 36.89 | 35.34 | 36.26 | -0.712% | 2,128,963 | +38.003% |
| 2025-11-06 | 37.19 | 37.66 | 36.09 | 36.52 | -1.351% | 1,880,568 | +37.021% |
| 2025-11-05 | 37.55 | 37.63 | 36.47 | 37.02 | +2.181% | 2,448,395 | +35.170% |
| 2025-11-04 | 35.88 | 37.02 | 35.50 | 36.23 | -2.240% | 2,572,645 | +38.118% |
| 2025-11-03 | 37.49 | 37.77 | 36.28 | 37.06 | +1.729% | 3,916,631 | +35.024% |
| 2025-10-31 | 35.00 | 36.66 | 34.67 | 36.43 | +5.319% | 3,684,776 | +37.359% |
| 2025-10-30 | 34.65 | 35.15 | 33.93 | 34.59 | -1.087% | 2,487,682 | +44.666% |
| 2025-10-29 | 34.24 | 35.73 | 33.32 | 34.97 | +3.309% | 5,328,395 | +43.094% |
| 2025-10-28 | 33.00 | 34.74 | 32.32 | 33.85 | +1.469% | 4,890,980 | +47.829% |
| 2025-10-27 | 34.89 | 37.29 | 32.99 | 33.36 | +23.785% | 15,631,834 | +50.000% |
| 2025-10-24 | 27.50 | 28.33 | 26.72 | 26.95 | +0.223% | 3,975,646 | +85.677% |
| 2025-10-23 | 25.23 | 27.16 | 25.10 | 26.89 | +8.646% | 3,165,063 | +86.091% |
| 2025-10-22 | 24.66 | 25.00 | 24.00 | 24.75 | +0.162% | 2,523,142 | +102.182% |
| 2025-10-21 | 25.14 | 26.25 | 24.49 | 24.71 | -1.632% | 2,487,006 | +102.509% |
| 2025-10-20 | 26.12 | 26.70 | 24.95 | 25.12 | -3.607% | 2,535,715 | +99.204% |
| 2025-10-17 | 26.18 | 26.78 | 25.84 | 26.06 | -1.213% | 1,544,844 | +92.018% |
| 2025-10-16 | 26.61 | 26.86 | 25.84 | 26.38 | -0.565% | 1,739,076 | +89.689% |
| 2025-10-15 | 26.45 | 27.84 | 25.76 | 26.53 | +1.843% | 4,135,407 | +88.617% |
| 2025-10-14 | 27.28 | 28.80 | 25.45 | 26.05 | -5.787% | 4,965,922 | +92.092% |
| 2025-10-13 | 26.80 | 28.30 | 26.69 | 27.65 | +4.656% | 2,966,037 | +80.976% |
| 2025-10-10 | 26.87 | 26.87 | 25.57 | 26.42 | -0.639% | 3,414,265 | +89.402% |
| 2025-10-09 | 24.51 | 26.90 | 24.46 | 26.59 | +8.975% | 3,802,661 | +88.191% |
| 2025-10-08 | 24.11 | 24.45 | 23.37 | 24.40 | +1.709% | 2,290,691 | +105.082% |
| 2025-10-07 | 24.86 | 24.86 | 23.93 | 23.99 | -2.559% | 1,684,309 | +108.587% |
| 2025-10-06 | 24.21 | 24.83 | 23.71 | 24.62 | +1.946% | 1,832,771 | +103.249% |
| 2025-10-03 | 23.94 | 24.39 | 23.57 | 24.15 | +1.428% | 1,655,524 | +107.205% |
| 2025-10-02 | 23.85 | 24.18 | 23.02 | 23.81 | +1.018% | 3,869,413 | +110.164% |
| 2025-10-01 | 24.48 | 24.64 | 23.54 | 23.57 | -2.964% | 3,015,249 | +112.304% |
| 2025-09-30 | 25.02 | 25.37 | 24.10 | 24.29 | -4.181% | 3,467,602 | +106.011% |
| 2025-09-29 | 26.12 | 26.22 | 25.26 | 25.35 | -2.687% | 1,951,219 | +97.396% |
| 2025-09-26 | 26.83 | 27.86 | 25.98 | 26.05 | -2.690% | 2,635,434 | +92.092% |
| 2025-09-25 | 27.60 | 27.60 | 26.60 | 26.77 | -3.462% | 1,900,070 | +86.926% |
| 2025-09-24 | 29.47 | 29.68 | 27.08 | 27.73 | +1.020% | 4,297,005 | +80.454% |
| 2025-09-23 | 28.50 | 28.55 | 27.37 | 27.45 | +1.969% | 3,931,780 | +82.295% |
| 2025-09-22 | 27.40 | 27.40 | 25.55 | 26.92 | +12.778% | 6,426,023 | +85.884% |
| 2025-09-19 | 24.60 | 24.80 | 22.82 | 23.87 | -2.212% | 6,279,965 | +109.636% |
| 2025-09-18 | 27.00 | 27.06 | 24.39 | 24.41 | -10.389% | 5,586,356 | +104.998% |
| 2025-09-17 | 27.47 | 28.04 | 27.22 | 27.24 | -1.696% | 1,387,415 | +83.700% |
| 2025-09-16 | 27.16 | 28.08 | 27.06 | 27.71 | +3.822% | 1,550,097 | +80.585% |
| 2025-09-15 | 27.27 | 27.42 | 26.67 | 26.69 | -1.440% | 2,081,748 | +87.486% |
| 2025-09-12 | 28.30 | 28.35 | 26.92 | 27.08 | -3.972% | 2,090,546 | +84.786% |
| 2025-09-11 | 28.51 | 28.96 | 28.05 | 28.20 | -1.536% | 2,470,036 | +77.447% |
| 2025-09-10 | 27.23 | 29.02 | 27.23 | 28.64 | +6.746% | 3,635,120 | +74.721% |
| 2025-09-09 | 26.29 | 27.92 | 26.27 | 26.83 | +2.797% | 4,157,500 | +86.508% |
| 2025-09-08 | 26.25 | 27.27 | 25.34 | 26.10 | -15.342% | 9,920,129 | +91.724% |
| 2025-09-05 | 30.63 | 31.48 | 29.97 | 30.83 | +0.032% | 1,795,267 | +62.309% |
| 2025-09-04 | 29.67 | 31.08 | 29.48 | 30.82 | +4.298% | 1,566,787 | +62.362% |
| 2025-09-03 | 30.15 | 30.80 | 29.44 | 29.55 | -2.732% | 1,483,799 | +69.340% |
| 2025-09-02 | 29.80 | 30.45 | 28.85 | 30.38 | -0.295% | 2,452,267 | +64.714% |
| 2025-08-29 | 30.73 | 31.00 | 30.40 | 30.47 | -1.200% | 1,788,924 | +64.227% |
| 2025-08-28 | 30.42 | 31.77 | 30.36 | 30.84 | +1.715% | 2,766,723 | +62.257% |
| 2025-08-27 | 30.51 | 30.77 | 29.97 | 30.32 | -1.270% | 1,886,589 | +65.040% |
| 2025-08-26 | 29.90 | 30.91 | 29.81 | 30.71 | +2.027% | 1,925,616 | +62.944% |
| 2025-08-25 | 31.50 | 31.53 | 29.95 | 30.10 | -5.197% | 2,645,690 | +66.246% |
| 2025-08-22 | 31.67 | 32.26 | 31.45 | 31.75 | +0.253% | 1,434,157 | +57.606% |
| 2025-08-21 | 31.53 | 32.13 | 31.20 | 31.67 | +0.828% | 816,060 | +58.004% |
| 2025-08-20 | 31.93 | 32.63 | 31.31 | 31.41 | -1.752% | 1,688,254 | +59.312% |
| 2025-08-19 | 33.59 | 33.77 | 31.93 | 31.97 | -5.246% | 1,812,070 | +56.522% |
| 2025-08-18 | 32.99 | 34.23 | 32.63 | 33.74 | +2.335% | 1,442,165 | +48.311% |
| 2025-08-15 | 32.39 | 33.43 | 32.31 | 32.97 | +0.857% | 1,133,583 | +51.774% |
| 2025-08-14 | 33.47 | 33.47 | 31.91 | 32.69 | -3.141% | 1,618,957 | +53.074% |
| 2025-08-13 | 33.94 | 34.30 | 33.30 | 33.75 | -0.589% | 1,258,469 | +48.267% |
| 2025-08-12 | 34.64 | 34.98 | 33.75 | 33.95 | -1.020% | 1,274,489 | +47.393% |
| 2025-08-11 | 34.26 | 34.42 | 33.53 | 34.30 | +0.029% | 1,143,079 | +45.889% |
| 2025-08-08 | 35.69 | 35.69 | 33.65 | 34.29 | -4.138% | 1,751,573 | +45.932% |
| 2025-08-07 | 36.10 | 36.52 | 35.27 | 35.77 | -1.188% | 1,768,981 | +39.894% |
| 2025-08-06 | 35.10 | 36.46 | 35.02 | 36.20 | +3.134% | 2,409,953 | +38.232% |
| 2025-08-05 | 33.22 | 35.13 | 33.22 | 35.10 | +4.839% | 1,586,748 | +42.564% |
| 2025-08-04 | 33.11 | 33.71 | 33.11 | 33.48 | +1.117% | 688,581 | +49.462% |
| 2025-08-01 | 33.40 | 33.40 | 32.19 | 33.11 | -1.282% | 1,008,384 | +51.133% |
| 2025-07-31 | 33.68 | 34.35 | 33.08 | 33.54 | -1.033% | 1,138,617 | +49.195% |
| 2025-07-30 | 35.00 | 35.00 | 33.57 | 33.89 | -2.643% | 1,210,421 | +47.654% |
| 2025-07-29 | 33.31 | 34.99 | 33.12 | 34.81 | +4.755% | 1,831,746 | +43.752% |
| 2025-07-28 | 33.17 | 33.87 | 33.02 | 33.23 | +0.211% | 842,085 | +50.587% |
| 2025-07-25 | 32.57 | 33.68 | 32.48 | 33.16 | +2.346% | 1,758,942 | +50.905% |
| 2025-07-24 | 31.98 | 32.47 | 31.65 | 32.40 | +0.341% | 1,210,976 | +54.444% |
| 2025-07-23 | 30.77 | 32.67 | 30.60 | 32.29 | +5.765% | 1,957,736 | +54.971% |
| 2025-07-22 | 30.34 | 31.03 | 30.15 | 30.53 | -0.196% | 1,487,544 | +63.904% |
| 2025-07-21 | 30.89 | 31.41 | 30.48 | 30.59 | -0.456% | 1,155,665 | +63.583% |
| 2025-07-18 | 31.55 | 31.73 | 30.70 | 30.73 | -0.582% | 1,348,137 | +62.838% |
| 2025-07-17 | 30.79 | 31.35 | 30.59 | 30.91 | +0.325% | 1,759,251 | +61.889% |
| 2025-07-16 | 31.63 | 31.70 | 30.60 | 30.81 | -2.531% | 1,442,522 | +62.415% |
| 2025-07-15 | 31.10 | 31.68 | 30.54 | 31.61 | +1.705% | 1,349,784 | +58.304% |
| 2025-07-14 | 30.82 | 31.25 | 30.21 | 31.08 | +0.355% | 1,118,609 | +61.004% |
| 2025-07-11 | 31.77 | 31.77 | 30.86 | 30.97 | -2.610% | 1,516,175 | +61.576% |
| 2025-07-10 | 31.54 | 32.28 | 31.05 | 31.80 | -0.345% | 1,916,296 | +57.358% |
| 2025-07-09 | 32.99 | 33.20 | 31.76 | 31.91 | -3.449% | 1,200,832 | +56.816% |
| 2025-07-08 | 31.06 | 33.06 | 30.80 | 33.05 | +6.958% | 1,909,897 | +51.407% |
| 2025-07-07 | 32.10 | 32.20 | 30.45 | 30.90 | -4.275% | 1,600,806 | +61.942% |
| 2025-07-03 | 32.12 | 32.55 | 31.97 | 32.28 | +0.749% | 800,230 | +55.019% |
| 2025-07-02 | 31.29 | 32.11 | 31.26 | 32.04 | +1.876% | 1,894,540 | +56.180% |
| 2025-07-01 | 31.05 | 31.96 | 30.60 | 31.45 | 0.000% | 3,440,550 | +59.110% |
| 2025-06-30 | 33.03 | 33.25 | 30.48 | 31.45 | -5.641% | 5,223,962 | +59.110% |
| 2025-06-27 | 33.43 | 33.87 | 32.80 | 33.33 | -0.150% | 944,713 | +50.135% |
| 2025-06-26 | 33.44 | 33.79 | 32.91 | 33.38 | +0.968% | 1,154,203 | +49.910% |
| 2025-06-25 | 34.34 | 34.34 | 32.87 | 33.06 | -3.755% | 1,522,388 | +51.361% |
| 2025-06-24 | 33.55 | 34.75 | 33.33 | 34.35 | +1.657% | 1,344,774 | +45.677% |
| 2025-06-23 | 34.90 | 35.02 | 33.49 | 33.79 | -2.566% | 1,821,523 | +48.091% |
| 2025-06-20 | 35.50 | 35.71 | 34.55 | 34.68 | -1.701% | 869,383 | +44.291% |
| 2025-06-18 | 35.20 | 36.34 | 35.17 | 35.28 | -0.423% | 1,036,006 | +41.837% |
| 2025-06-17 | 35.66 | 35.95 | 34.87 | 35.43 | -0.141% | 1,526,594 | +41.236% |
| 2025-06-16 | 36.45 | 36.89 | 35.26 | 35.48 | -2.232% | 899,667 | +41.037% |
| 2025-06-13 | 36.54 | 37.22 | 35.33 | 36.29 | +0.221% | 2,641,107 | +37.889% |
| 2025-06-12 | 35.85 | 36.70 | 35.60 | 36.21 | +0.807% | 1,008,481 | +38.194% |
| 2025-06-11 | 36.41 | 36.97 | 35.30 | 35.92 | -1.020% | 1,823,792 | +39.310% |
| 2025-06-10 | 34.19 | 36.50 | 34.06 | 36.29 | +7.654% | 2,953,853 | +37.889% |
| 2025-06-09 | 34.25 | 34.25 | 33.66 | 33.71 | -1.634% | 1,827,652 | +48.443% |
| 2025-06-06 | 34.01 | 34.58 | 33.45 | 34.27 | +1.151% | 1,009,077 | +46.017% |
| 2025-06-05 | 33.93 | 34.24 | 33.55 | 33.88 | +0.803% | 1,024,123 | +47.698% |
| 2025-06-04 | 35.31 | 35.70 | 33.60 | 33.61 | -4.841% | 2,087,014 | +48.884% |
| 2025-06-03 | 34.66 | 35.68 | 34.12 | 35.32 | +2.022% | 1,231,990 | +41.676% |
| 2025-06-02 | 35.92 | 36.25 | 34.59 | 34.62 | -2.148% | 1,586,431 | +44.541% |
| 2025-05-30 | 35.68 | 36.13 | 34.93 | 35.38 | -2.427% | 3,080,318 | +41.436% |
| 2025-05-29 | 37.36 | 37.50 | 36.13 | 36.26 | -1.894% | 1,517,660 | +38.003% |
| 2025-05-28 | 36.57 | 37.67 | 35.45 | 36.96 | +1.066% | 2,041,132 | +35.390% |
| 2025-05-27 | 36.70 | 36.95 | 36.28 | 36.57 | +0.137% | 1,629,109 | +36.833% |
| 2025-05-23 | 35.11 | 36.63 | 35.11 | 36.52 | +1.107% | 1,072,635 | +37.021% |
| 2025-05-22 | 35.39 | 36.68 | 35.13 | 36.12 | +0.529% | 1,451,782 | +38.538% |
| 2025-05-21 | 36.55 | 37.18 | 35.86 | 35.93 | -1.562% | 1,864,012 | +39.271% |
| 2025-05-20 | 37.00 | 37.04 | 36.04 | 36.50 | -1.111% | 1,994,176 | +37.096% |
| 2025-05-19 | 36.30 | 37.44 | 35.76 | 36.91 | +2.871% | 2,725,991 | +35.573% |
| 2025-05-16 | 35.60 | 35.98 | 35.12 | 35.88 | +0.308% | 1,350,816 | +39.465% |
| 2025-05-15 | 35.09 | 35.92 | 34.41 | 35.77 | -1.297% | 2,692,546 | +39.894% |
| 2025-05-14 | 35.57 | 36.44 | 35.01 | 36.24 | +0.919% | 2,732,879 | +38.079% |
| 2025-05-13 | 35.55 | 36.40 | 34.91 | 35.91 | +1.070% | 3,076,987 | +39.348% |
| 2025-05-12 | 33.73 | 35.65 | 33.60 | 35.53 | +8.654% | 4,805,759 | +40.839% |
| 2025-05-09 | 31.24 | 32.81 | 31.18 | 32.70 | +6.031% | 4,191,717 | +53.028% |
| 2025-05-08 | 30.35 | 31.12 | 29.33 | 30.84 | +1.883% | 2,591,712 | +62.257% |
| 2025-05-07 | 30.04 | 30.76 | 29.51 | 30.27 | +0.298% | 2,382,905 | +65.312% |
| 2025-05-06 | 28.25 | 30.23 | 28.20 | 30.18 | +7.402% | 2,640,895 | +65.805% |
| 2025-05-05 | 28.65 | 28.94 | 28.08 | 28.10 | -3.403% | 2,322,142 | +78.078% |
| 2025-05-02 | 29.80 | 29.98 | 28.76 | 29.09 | -0.513% | 1,752,665 | +72.018% |
| 2025-05-01 | 29.71 | 30.43 | 28.94 | 29.24 | -1.879% | 1,745,667 | +71.135% |
| 2025-04-30 | 30.44 | 30.87 | 29.76 | 29.80 | -4.272% | 1,993,850 | +67.919% |
| 2025-04-29 | 31.06 | 31.49 | 30.82 | 31.13 | -1.017% | 918,183 | +60.745% |
| 2025-04-28 | 31.82 | 32.55 | 31.08 | 31.45 | -1.719% | 1,267,469 | +59.110% |
| 2025-04-25 | 32.00 | 32.43 | 31.43 | 32.00 | -0.744% | 1,485,804 | +56.375% |
| 2025-04-24 | 32.75 | 33.28 | 32.20 | 32.24 | -1.256% | 1,520,277 | +55.211% |
| 2025-04-23 | 33.85 | 34.02 | 32.43 | 32.65 | -1.061% | 2,400,391 | +53.262% |
| 2025-04-22 | 32.28 | 33.69 | 31.83 | 33.00 | 0.000% | 1,732,798 | +51.636% |