ELLO
Ellomay Capital LTD
stockNYSEAMERICAN
Market OpenOct 2, 2026 9:30:18 AM EDT
22.36USD+7.448%(+1.55)3,841
18.49Bid35.45Ask16.96SpreadELLO Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.81 | 20.81 | 20.81 | 20.81 | -7.120% | 909 | 0.000% |
| 2026-09-30 | 22.41 | 22.41 | 22.41 | 22.41 | +2.307% | 4,297 | -7.120% |
| 2026-09-29 | 21.25 | 21.90 | 21.25 | 21.90 | +5.722% | 4,677 | -4.977% |
| 2026-09-28 | 20.77 | 21.45 | 20.20 | 20.71 | -5.756% | 4,920 | +0.460% |
| 2026-09-23 | 22.26 | 22.26 | 21.98 | 21.98 | +5.167% | 1,237 | -5.323% |
| 2026-09-22 | 20.90 | 20.90 | 20.90 | 20.90 | -2.336% | 829 | -0.431% |
| 2026-09-18 | 20.70 | 21.40 | 20.70 | 21.40 | +2.885% | 2,358 | -2.757% |
| 2026-09-17 | 20.35 | 22.00 | 20.35 | 20.80 | +3.021% | 4,636 | +0.048% |
| 2026-09-15 | 20.34 | 20.42 | 20.19 | 20.19 | -0.786% | 1,339 | +3.071% |
| 2026-09-14 | 20.75 | 20.76 | 20.20 | 20.35 | -2.585% | 1,855 | +2.260% |
| 2026-09-11 | 19.73 | 21.53 | 19.73 | 20.89 | +1.704% | 2,391 | -0.383% |
| 2026-09-10 | 20.54 | 20.54 | 20.54 | 20.54 | -0.340% | 283 | +1.315% |
| 2026-09-08 | 20.73 | 20.73 | 20.61 | 20.61 | -11.164% | 4,304 | +0.970% |
| 2026-09-04 | 21.20 | 23.78 | 21.20 | 23.20 | +7.159% | 2,812 | -10.302% |
| 2026-09-03 | 21.65 | 21.65 | 21.65 | 21.65 | +3.638% | 1 | -3.880% |
| 2026-09-02 | 20.83 | 20.89 | 20.83 | 20.89 | +6.041% | 1,702 | -0.383% |
| 2026-09-01 | 20.01 | 20.21 | 19.68 | 19.70 | -6.190% | 7,767 | +5.635% |
| 2026-08-31 | 20.92 | 21.00 | 20.78 | 21.00 | +3.704% | 2,589 | -0.905% |
| 2026-08-28 | 19.69 | 20.41 | 19.69 | 20.25 | +0.198% | 1,140 | +2.765% |
| 2026-08-27 | 20.01 | 20.21 | 19.91 | 20.21 | +2.537% | 2,895 | +2.969% |
| 2026-08-26 | 20.30 | 20.30 | 17.94 | 19.71 | -7.897% | 3,645 | +5.581% |
| 2026-08-25 | 20.40 | 21.84 | 19.83 | 21.40 | +6.046% | 8,432 | -2.757% |
| 2026-08-21 | 20.18 | 20.18 | 20.18 | 20.18 | +1.842% | 632 | +3.122% |
| 2026-08-20 | 19.94 | 20.51 | 19.32 | 19.82 | +1.097% | 10,647 | +5.021% |
| 2026-08-19 | 19.95 | 20.45 | 19.50 | 19.60 | -4.156% | 4,486 | +6.173% |
| 2026-08-18 | 20.28 | 20.45 | 19.63 | 20.45 | +2.199% | 2,162 | +1.760% |
| 2026-08-17 | 20.49 | 20.49 | 20.01 | 20.01 | -1.912% | 2,146 | +3.998% |
| 2026-08-14 | 20.00 | 21.17 | 20.00 | 20.40 | +1.040% | 4,073 | +2.010% |
| 2026-08-13 | 20.50 | 20.83 | 20.01 | 20.19 | +2.228% | 2,862 | +3.071% |
| 2026-08-12 | 19.75 | 19.75 | 19.75 | 19.75 | -1.496% | 1,675 | +5.367% |
| 2026-08-11 | 20.20 | 20.20 | 20.05 | 20.05 | +0.250% | 3,748 | +3.791% |
| 2026-08-10 | 19.89 | 20.25 | 19.89 | 20.00 | +1.781% | 1,763 | +4.050% |
| 2026-08-07 | 20.30 | 20.30 | 19.65 | 19.65 | -2.819% | 564 | +5.903% |
| 2026-08-06 | 20.22 | 20.22 | 20.22 | 20.22 | -0.394% | 8 | +2.918% |
| 2026-08-05 | 20.50 | 20.50 | 19.99 | 20.30 | +4.585% | 4,117 | +2.512% |
| 2026-08-04 | 20.05 | 20.10 | 19.41 | 19.41 | -6.458% | 5,465 | +7.213% |
| 2026-08-03 | 20.00 | 20.75 | 19.80 | 20.75 | +5.867% | 6,252 | +0.289% |
| 2026-07-31 | 20.45 | 20.45 | 19.53 | 19.60 | -1.010% | 3,896 | +6.173% |
| 2026-07-30 | 20.53 | 20.53 | 19.80 | 19.80 | +2.591% | 5,771 | +5.101% |
| 2026-07-29 | 19.70 | 19.70 | 19.30 | 19.30 | -3.452% | 1,132 | +7.824% |
| 2026-07-28 | 20.17 | 20.56 | 19.99 | 19.99 | -1.527% | 4,907 | +4.102% |
| 2026-07-27 | 20.73 | 20.73 | 19.20 | 20.30 | +4.801% | 17,151 | +2.512% |
| 2026-07-24 | 18.60 | 20.30 | 18.60 | 19.37 | +1.947% | 7,323 | +7.434% |
| 2026-07-23 | 19.19 | 19.36 | 18.69 | 19.00 | -2.314% | 6,132 | +9.526% |
| 2026-07-22 | 18.75 | 19.45 | 18.70 | 19.45 | +4.965% | 1,832 | +6.992% |
| 2026-07-21 | 18.84 | 18.84 | 18.53 | 18.53 | -0.108% | 1,988 | +12.304% |
| 2026-07-20 | 18.70 | 18.97 | 18.55 | 18.55 | -1.852% | 2,370 | +12.183% |
| 2026-07-16 | 18.87 | 18.95 | 18.80 | 18.90 | -0.526% | 2,775 | +10.106% |
| 2026-07-15 | 18.55 | 19.21 | 18.05 | 19.00 | +5.001% | 9,630 | +9.526% |
| 2026-07-14 | 19.00 | 19.25 | 17.70 | 18.09 | -3.750% | 19,344 | +15.004% |
| 2026-07-13 | 18.50 | 19.79 | 18.00 | 18.80 | +2.452% | 1,042 | +10.691% |
| 2026-07-10 | 18.06 | 18.99 | 17.91 | 18.35 | +0.824% | 9,202 | +13.406% |
| 2026-07-09 | 18.29 | 18.75 | 18.20 | 18.20 | 0.000% | 1,625 | +14.341% |
| 2026-07-08 | 18.20 | 18.20 | 18.20 | 18.20 | -2.674% | 2,350 | +14.341% |
| 2026-07-07 | 18.70 | 18.70 | 18.70 | 18.70 | +0.484% | 2,810 | +11.283% |
| 2026-07-06 | 19.75 | 19.75 | 18.61 | 18.61 | +1.141% | 3,961 | +11.822% |
| 2026-07-02 | 19.91 | 19.91 | 17.50 | 18.40 | -1.867% | 7,849 | +13.098% |
| 2026-07-01 | 18.85 | 19.60 | 18.44 | 18.75 | +2.571% | 14,762 | +10.987% |
| 2026-06-30 | 18.28 | 18.28 | 18.28 | 18.28 | +0.055% | 20 | +13.840% |
| 2026-06-29 | 18.02 | 18.95 | 18.02 | 18.27 | -1.243% | 27 | +13.903% |
| 2026-06-26 | 18.79 | 18.79 | 18.49 | 18.50 | -3.646% | 1,318 | +12.486% |
| 2026-06-25 | 19.45 | 19.74 | 19.20 | 19.20 | +0.209% | 5,435 | +8.385% |
| 2026-06-24 | 19.04 | 19.72 | 18.91 | 19.16 | +0.789% | 17,099 | +8.612% |
| 2026-06-23 | 19.35 | 19.60 | 18.99 | 19.01 | -2.111% | 12,475 | +9.469% |
| 2026-06-22 | 20.07 | 20.07 | 19.42 | 19.42 | -1.770% | 6,099 | +7.158% |
| 2026-06-18 | 20.69 | 20.69 | 19.77 | 19.77 | -5.271% | 5,711 | +5.260% |
| 2026-06-17 | 20.98 | 21.50 | 20.87 | 20.87 | -5.050% | 8,550 | -0.287% |
| 2026-06-16 | 21.80 | 21.99 | 21.27 | 21.98 | +1.972% | 6,671 | -5.323% |
| 2026-06-15 | 21.99 | 22.90 | 21.55 | 21.55 | +2.108% | 16,968 | -3.456% |
| 2026-06-12 | 21.29 | 21.50 | 20.54 | 21.11 | -1.355% | 28,897 | -1.421% |
| 2026-06-11 | 21.56 | 21.95 | 21.40 | 21.40 | +1.182% | 15,550 | -2.757% |
| 2026-06-10 | 21.20 | 21.49 | 20.95 | 21.15 | +0.475% | 10,177 | -1.608% |
| 2026-06-09 | 21.70 | 21.85 | 19.61 | 21.05 | -4.057% | 34,825 | -1.140% |
| 2026-06-08 | 21.76 | 22.02 | 21.60 | 21.94 | +3.005% | 10,824 | -5.150% |
| 2026-06-05 | 22.50 | 22.71 | 21.30 | 21.30 | -4.655% | 24,661 | -2.300% |
| 2026-06-04 | 22.52 | 23.30 | 22.34 | 22.34 | -0.179% | 19,920 | -6.849% |
| 2026-06-03 | 23.36 | 23.90 | 22.38 | 22.38 | -3.534% | 28,267 | -7.015% |
| 2026-06-02 | 23.68 | 24.70 | 23.20 | 23.20 | -2.275% | 24,133 | -10.302% |
| 2026-06-01 | 23.90 | 25.61 | 23.70 | 23.74 | -1.125% | 30,425 | -12.342% |
| 2026-05-29 | 24.10 | 24.74 | 23.25 | 24.01 | -2.000% | 6,188 | -13.328% |
| 2026-05-28 | 24.82 | 25.34 | 24.43 | 24.50 | -0.568% | 26,115 | -15.061% |
| 2026-05-27 | 24.22 | 25.77 | 24.05 | 24.64 | +1.274% | 24,540 | -15.544% |
| 2026-05-26 | 23.53 | 25.11 | 23.11 | 24.33 | +9.595% | 22,779 | -14.468% |
| 2026-05-22 | 22.41 | 22.85 | 22.20 | 22.20 | -2.332% | 17,809 | -6.261% |
| 2026-05-21 | 22.49 | 23.00 | 22.49 | 22.73 | -1.173% | 18,961 | -8.447% |
| 2026-05-20 | 23.00 | 23.00 | 23.00 | 23.00 | -0.541% | 871 | -9.521% |
| 2026-05-19 | 23.00 | 23.75 | 22.48 | 23.13 | -0.964% | 10,545 | -10.011% |
| 2026-05-18 | 23.51 | 24.57 | 22.80 | 23.35 | +2.278% | 16,438 | -10.878% |
| 2026-05-15 | 22.98 | 23.38 | 22.25 | 22.83 | -2.290% | 10,953 | -8.848% |
| 2026-05-14 | 23.26 | 24.64 | 21.24 | 23.36 | -1.538% | 20,474 | -10.935% |
| 2026-05-12 | 24.26 | 25.00 | 23.60 | 23.73 | +1.627% | 96,766 | -12.305% |
| 2026-05-11 | 24.50 | 25.24 | 22.60 | 23.35 | -4.694% | 105,514 | -10.878% |
| 2026-05-07 | 24.02 | 24.50 | 24.00 | 24.50 | -3.922% | 1,982 | -15.061% |
| 2026-05-06 | 25.00 | 25.50 | 25.00 | 25.50 | +2.000% | 2,183 | -18.392% |
| 2026-05-05 | 24.02 | 25.87 | 24.02 | 25.00 | -1.536% | 3,012 | -16.760% |
| 2026-05-04 | 25.60 | 26.00 | 25.39 | 25.39 | -2.720% | 1,933 | -18.039% |
| 2026-05-01 | 24.95 | 28.00 | 24.95 | 26.10 | +1.834% | 8,029 | -20.268% |
| 2026-04-30 | 25.78 | 27.56 | 25.09 | 25.63 | +2.315% | 28,000 | -18.806% |
| 2026-04-29 | 25.00 | 25.05 | 25.00 | 25.05 | -2.907% | 1,641 | -16.926% |
| 2026-04-27 | 25.90 | 25.90 | 25.70 | 25.80 | +2.381% | 3,576 | -19.341% |
| 2026-04-24 | 24.30 | 25.50 | 24.30 | 25.20 | +0.861% | 4,036 | -17.421% |
| 2026-04-23 | 24.97 | 25.00 | 24.90 | 24.98 | +1.727% | 2,405 | -16.710% |
| 2026-04-22 | 24.30 | 24.56 | 23.81 | 24.56 | +1.912% | 3,534 | -15.272% |
| 2026-04-21 | 24.61 | 24.90 | 23.68 | 24.10 | -3.600% | 24,485 | -13.651% |
| 2026-04-15 | 25.00 | 25.00 | 25.00 | 25.00 | +2.585% | 435 | -16.760% |
| 2026-04-14 | 25.13 | 25.13 | 24.15 | 24.37 | -0.571% | 6,423 | -14.608% |
| 2026-04-13 | 25.01 | 25.50 | 24.51 | 24.51 | +0.245% | 4,778 | -15.096% |
| 2026-04-10 | 25.30 | 25.54 | 24.36 | 24.45 | -1.807% | 31,777 | -14.888% |
| 2026-04-09 | 25.10 | 25.10 | 24.90 | 24.90 | -0.797% | 1,479 | -16.426% |
| 2026-04-08 | 25.20 | 25.20 | 24.51 | 25.10 | +0.400% | 1,795 | -17.092% |
| 2026-04-07 | 25.00 | 25.01 | 24.85 | 25.00 | +0.040% | 1,162 | -16.760% |
| 2026-04-06 | 25.25 | 25.31 | 24.90 | 24.99 | -2.383% | 1,828 | -16.727% |
| 2026-04-02 | 25.56 | 25.70 | 25.56 | 25.60 | +5.306% | 335 | -18.711% |
| 2026-03-31 | 24.31 | 24.31 | 24.31 | 24.31 | +0.041% | 269 | -14.397% |
| 2026-03-30 | 24.57 | 24.84 | 24.15 | 24.30 | -2.800% | 5,861 | -14.362% |
| 2026-03-27 | 24.90 | 25.00 | 24.55 | 25.00 | -1.186% | 3,631 | -16.760% |
| 2026-03-26 | 25.20 | 25.60 | 25.20 | 25.30 | -0.118% | 1,121 | -17.747% |
| 2026-03-25 | 25.25 | 25.33 | 25.25 | 25.33 | +1.320% | 421 | -17.844% |
| 2026-03-24 | 25.00 | 25.00 | 25.00 | 25.00 | -1.108% | 2 | -16.760% |
| 2026-03-23 | 25.11 | 25.94 | 25.11 | 25.28 | -0.237% | 2,298 | -17.682% |
| 2026-03-19 | 25.34 | 25.34 | 25.34 | 25.34 | -0.977% | 385 | -17.877% |
| 2026-03-18 | 25.31 | 26.40 | 25.31 | 25.59 | +0.353% | 4,334 | -18.679% |
| 2026-03-17 | 26.00 | 26.69 | 25.00 | 25.50 | -0.274% | 5,582 | -18.392% |
| 2026-03-16 | 25.57 | 25.57 | 25.57 | 25.57 | +4.148% | 522 | -18.616% |
| 2026-03-13 | 24.55 | 24.55 | 24.55 | 24.55 | -5.353% | 203 | -15.239% |
| 2026-03-12 | 26.05 | 26.20 | 25.02 | 25.94 | -3.173% | 2,243 | -19.776% |
| 2026-03-11 | 26.19 | 27.43 | 26.19 | 26.79 | +1.863% | 1,740 | -22.322% |
| 2026-03-10 | 25.82 | 26.55 | 25.80 | 26.30 | -0.417% | 1,518 | -20.875% |
| 2026-03-09 | 26.05 | 27.84 | 26.05 | 26.41 | -1.749% | 3,082 | -21.204% |
| 2026-03-05 | 26.50 | 28.28 | 26.50 | 26.88 | +7.520% | 3,174 | -22.582% |
| 2026-03-04 | 25.00 | 25.00 | 25.00 | 25.00 | +0.523% | 555 | -16.760% |
| 2026-03-02 | 24.46 | 24.87 | 24.46 | 24.87 | +3.238% | 1,298 | -16.325% |
| 2026-02-27 | 24.09 | 24.09 | 24.09 | 24.09 | +2.905% | 1,477 | -13.616% |
| 2026-02-26 | 24.30 | 24.30 | 23.41 | 23.41 | -3.663% | 1,298 | -11.106% |
| 2026-02-25 | 24.20 | 25.68 | 23.83 | 24.30 | +1.250% | 16,987 | -14.362% |
| 2026-02-24 | 24.71 | 24.71 | 23.49 | 24.00 | -3.962% | 3,562 | -13.292% |
| 2026-02-23 | 24.50 | 25.78 | 24.50 | 24.99 | -2.383% | 3,315 | -16.727% |
| 2026-02-20 | 25.59 | 25.64 | 25.49 | 25.60 | +1.992% | 3,007 | -18.711% |
| 2026-02-19 | 23.91 | 25.89 | 23.91 | 25.10 | -6.028% | 4,639 | -17.092% |
| 2026-02-18 | 26.61 | 26.71 | 24.74 | 26.71 | -5.984% | 2,460 | -22.089% |
| 2026-02-17 | 28.49 | 28.50 | 28.01 | 28.41 | -0.316% | 2,689 | -26.751% |
| 2026-02-13 | 29.91 | 29.91 | 28.25 | 28.50 | -4.330% | 2,374 | -26.982% |
| 2026-02-12 | 29.30 | 29.79 | 29.30 | 29.79 | +0.983% | 3,329 | -30.144% |
| 2026-02-11 | 30.34 | 30.34 | 29.50 | 29.50 | +6.962% | 2,942 | -29.458% |
| 2026-02-09 | 27.59 | 27.59 | 27.58 | 27.58 | -2.581% | 1,003 | -24.547% |
| 2026-02-06 | 28.31 | 28.31 | 28.31 | 28.31 | +5.835% | 431 | -26.494% |
| 2026-02-05 | 26.75 | 26.75 | 26.75 | 26.75 | +0.094% | 357 | -22.206% |
| 2026-02-04 | 26.73 | 26.73 | 26.73 | 26.73 | -1.565% | 388 | -22.133% |
| 2026-02-03 | 27.50 | 27.85 | 26.70 | 27.15 | +4.023% | 3,491 | -23.352% |
| 2026-02-02 | 26.10 | 26.10 | 26.10 | 26.10 | -0.382% | 304 | -20.268% |
| 2026-01-30 | 26.51 | 26.51 | 24.12 | 26.20 | -2.239% | 2,727 | -20.573% |
| 2026-01-29 | 27.02 | 27.25 | 26.69 | 26.80 | -1.071% | 3,734 | -22.351% |
| 2026-01-28 | 26.93 | 27.40 | 26.93 | 27.09 | -0.769% | 2,134 | -23.182% |
| 2026-01-27 | 28.30 | 28.30 | 27.11 | 27.30 | -4.278% | 12,861 | -23.773% |
| 2026-01-26 | 27.70 | 28.60 | 27.61 | 28.52 | +7.541% | 4,666 | -27.034% |
| 2026-01-23 | 26.46 | 26.75 | 26.46 | 26.52 | -1.119% | 8,794 | -21.531% |
| 2026-01-22 | 27.11 | 27.80 | 26.39 | 26.82 | -0.445% | 3,812 | -22.409% |
| 2026-01-21 | 25.16 | 26.94 | 24.77 | 26.94 | -0.956% | 8,950 | -22.754% |
| 2026-01-20 | 27.05 | 27.20 | 27.05 | 27.20 | -1.876% | 1,724 | -23.493% |
| 2026-01-16 | 27.71 | 27.74 | 27.71 | 27.72 | +1.762% | 2,612 | -24.928% |
| 2026-01-15 | 26.94 | 27.24 | 26.94 | 27.24 | -1.572% | 1,794 | -23.605% |
| 2026-01-14 | 27.68 | 27.68 | 27.68 | 27.68 | -2.208% | 1,611 | -24.806% |
| 2026-01-13 | 27.60 | 29.25 | 27.60 | 28.30 | +3.511% | 5,354 | -26.466% |
| 2026-01-12 | 27.50 | 27.70 | 27.34 | 27.34 | +0.737% | 1,735 | -23.884% |
| 2026-01-09 | 27.36 | 27.36 | 27.14 | 27.14 | -4.437% | 944 | -23.324% |
| 2026-01-08 | 27.50 | 28.49 | 27.50 | 28.40 | +4.913% | 2,599 | -26.725% |
| 2026-01-07 | 27.02 | 27.43 | 26.79 | 27.07 | +0.074% | 1,985 | -23.125% |
| 2026-01-06 | 27.56 | 27.56 | 26.60 | 27.05 | +1.692% | 3,609 | -23.068% |
| 2026-01-05 | 28.00 | 28.00 | 26.35 | 26.60 | -0.561% | 9,102 | -21.767% |
| 2026-01-02 | 25.75 | 27.77 | 25.45 | 26.75 | +10.082% | 10,139 | -22.206% |
| 2025-12-31 | 26.24 | 26.50 | 23.64 | 24.30 | -7.252% | 14,282 | -14.362% |
| 2025-12-30 | 27.05 | 27.05 | 25.15 | 26.20 | +1.787% | 6,669 | -20.573% |
| 2025-12-29 | 23.70 | 25.74 | 23.70 | 25.74 | +11.429% | 2,093 | -19.153% |
| 2025-12-26 | 23.58 | 23.58 | 23.10 | 23.10 | -0.901% | 638 | -9.913% |
| 2025-12-24 | 23.46 | 23.99 | 22.61 | 23.31 | +5.857% | 2,057 | -10.725% |
| 2025-12-23 | 22.26 | 22.26 | 22.02 | 22.02 | +1.062% | 1,097 | -5.496% |
| 2025-12-22 | 21.60 | 21.79 | 21.60 | 21.79 | -3.375% | 1,158 | -4.493% |
| 2025-12-19 | 22.77 | 22.77 | 22.55 | 22.55 | -0.442% | 318 | -7.716% |
| 2025-12-18 | 23.75 | 23.75 | 22.40 | 22.65 | -0.440% | 2,464 | -8.124% |
| 2025-12-17 | 23.74 | 23.90 | 22.75 | 22.75 | -4.692% | 7,800 | -8.527% |
| 2025-12-16 | 23.02 | 24.12 | 23.01 | 23.87 | +10.000% | 6,235 | -12.819% |
| 2025-12-15 | 21.50 | 21.90 | 21.47 | 21.70 | -0.686% | 3,578 | -4.101% |
| 2025-12-12 | 22.40 | 22.40 | 21.85 | 21.85 | -1.131% | 2,739 | -4.760% |
| 2025-12-10 | 22.50 | 22.50 | 21.82 | 22.10 | -1.471% | 2,709 | -5.837% |
| 2025-12-09 | 23.95 | 23.95 | 22.30 | 22.43 | +4.764% | 1,375 | -7.222% |
| 2025-12-08 | 21.64 | 21.64 | 21.41 | 21.41 | -0.788% | 1,625 | -2.802% |
| 2025-12-05 | 22.00 | 22.00 | 21.48 | 21.58 | -0.782% | 1,660 | -3.568% |
| 2025-12-04 | 20.78 | 22.00 | 20.60 | 21.75 | +4.117% | 6,523 | -4.322% |
| 2025-12-03 | 21.00 | 21.00 | 20.45 | 20.89 | +0.675% | 5,169 | -0.383% |
| 2025-12-02 | 21.15 | 21.25 | 20.73 | 20.75 | -0.718% | 3,764 | +0.289% |
| 2025-12-01 | 20.10 | 21.30 | 20.10 | 20.90 | +5.078% | 10,099 | -0.431% |
| 2025-11-26 | 19.01 | 19.89 | 19.01 | 19.89 | 0.000% | 294 | +4.625% |
| 2025-11-25 | 19.10 | 19.89 | 19.10 | 19.89 | +0.455% | 750 | +4.625% |
| 2025-11-20 | 20.26 | 20.56 | 19.79 | 19.80 | +0.634% | 5,656 | +5.101% |
| 2025-11-19 | 20.01 | 20.25 | 19.68 | 19.68 | -1.526% | 1,005 | +5.768% |
| 2025-11-18 | 20.60 | 20.60 | 19.50 | 19.98 | -2.059% | 1,497 | +4.154% |
| 2025-11-17 | 20.88 | 20.90 | 19.53 | 20.40 | -2.811% | 5,124 | +2.010% |
| 2025-11-14 | 20.82 | 21.35 | 20.82 | 20.99 | +1.352% | 2,336 | -0.858% |
| 2025-11-13 | 20.81 | 20.95 | 20.71 | 20.71 | -1.615% | 1,557 | +0.483% |
| 2025-11-12 | 21.02 | 21.70 | 18.00 | 21.05 | +0.814% | 8,049 | -1.140% |
| 2025-11-11 | 20.95 | 22.50 | 20.30 | 20.88 | -1.602% | 8,581 | -0.335% |
| 2025-11-10 | 22.00 | 23.00 | 20.83 | 21.22 | +3.563% | 4,993 | -1.932% |
| 2025-11-07 | 20.59 | 20.59 | 20.49 | 20.49 | -1.962% | 503 | +1.562% |
| 2025-11-06 | 20.90 | 20.90 | 20.90 | 20.90 | +0.481% | 529 | -0.431% |
| 2025-11-05 | 20.79 | 22.50 | 20.65 | 20.80 | +0.824% | 5,295 | +0.048% |
| 2025-11-04 | 20.84 | 20.84 | 20.63 | 20.63 | -1.527% | 1,103 | +0.873% |
| 2025-11-03 | 20.69 | 21.30 | 20.69 | 20.95 | +3.151% | 2,307 | -0.668% |
| 2025-10-31 | 20.39 | 20.39 | 20.31 | 20.31 | -0.927% | 1,385 | +2.462% |
| 2025-10-29 | 19.78 | 21.49 | 19.55 | 20.50 | +4.645% | 3,619 | +1.512% |
| 2025-10-28 | 19.59 | 19.59 | 19.59 | 19.59 | +0.720% | 519 | +6.228% |
| 2025-10-27 | 19.54 | 19.54 | 19.45 | 19.45 | -1.768% | 924 | +6.992% |
| 2025-10-24 | 19.32 | 19.80 | 19.32 | 19.80 | +3.179% | 1,302 | +5.101% |
| 2025-10-23 | 19.05 | 19.19 | 18.27 | 19.19 | 0.000% | 1,850 | +8.442% |
| 2025-10-22 | 18.96 | 19.87 | 18.80 | 19.19 | +3.172% | 7,112 | +8.442% |
| 2025-10-21 | 18.50 | 19.30 | 17.00 | 18.60 | -3.577% | 7,767 | +11.882% |
| 2025-10-20 | 19.29 | 19.29 | 19.29 | 19.29 | -1.431% | 443 | +7.880% |
| 2025-10-16 | 19.51 | 19.57 | 19.51 | 19.57 | +2.730% | 775 | +6.336% |
| 2025-10-15 | 19.21 | 19.47 | 19.05 | 19.05 | +1.276% | 4,782 | +9.239% |
| 2025-10-14 | 18.91 | 19.20 | 18.81 | 18.81 | -0.948% | 2,590 | +10.633% |
| 2025-10-13 | 19.18 | 19.66 | 18.99 | 18.99 | +4.341% | 3,804 | +9.584% |
| 2025-10-10 | 18.70 | 18.70 | 17.64 | 18.20 | -1.728% | 1,327 | +14.341% |
| 2025-10-09 | 18.17 | 20.09 | 18.17 | 18.52 | +1.702% | 12,733 | +12.365% |
| 2025-10-08 | 18.21 | 18.21 | 18.21 | 18.21 | -3.651% | 386 | +14.278% |
| 2025-10-07 | 19.00 | 19.46 | 18.59 | 18.90 | -1.511% | 2,471 | +10.106% |
| 2025-10-06 | 19.19 | 19.19 | 19.19 | 19.19 | -1.031% | 358 | +8.442% |
| 2025-10-03 | 17.73 | 19.90 | 17.73 | 19.39 | -5.874% | 3,610 | +7.323% |
| 2025-10-02 | 19.10 | 23.69 | 17.92 | 20.60 | +7.853% | 9,827 | +1.019% |
| 2025-10-01 | 19.20 | 19.20 | 19.10 | 19.10 | +6.052% | 537 | +8.953% |
| 2025-09-30 | 18.29 | 18.29 | 17.92 | 18.01 | +1.924% | 1,926 | +15.547% |
| 2025-09-29 | 17.67 | 17.67 | 17.67 | 17.67 | +2.257% | 1,645 | +17.770% |
| 2025-09-25 | 17.61 | 17.65 | 17.24 | 17.28 | -1.257% | 3,986 | +20.428% |
| 2025-09-24 | 17.41 | 17.77 | 17.40 | 17.50 | -0.342% | 4,508 | +18.914% |
| 2025-09-19 | 17.76 | 17.76 | 17.56 | 17.56 | -3.516% | 357 | +18.508% |
| 2025-09-17 | 18.20 | 18.49 | 18.06 | 18.20 | -3.191% | 1,266 | +14.341% |
| 2025-09-16 | 18.13 | 18.84 | 18.13 | 18.80 | +1.622% | 850 | +10.691% |
| 2025-09-15 | 17.04 | 18.50 | 17.04 | 18.50 | +1.537% | 1,437 | +12.486% |
| 2025-09-12 | 18.22 | 18.22 | 18.22 | 18.22 | +2.016% | 227 | +14.215% |
| 2025-09-11 | 18.15 | 18.21 | 17.86 | 17.86 | -1.326% | 611 | +16.517% |
| 2025-09-10 | 18.04 | 18.10 | 17.17 | 18.10 | -2.426% | 1,260 | +14.972% |
| 2025-09-09 | 18.74 | 18.74 | 18.51 | 18.55 | -1.644% | 649 | +12.183% |
| 2025-09-08 | 18.80 | 18.86 | 18.65 | 18.86 | +2.948% | 1,614 | +10.339% |
| 2025-09-04 | 18.25 | 18.32 | 18.17 | 18.32 | +2.748% | 1,322 | +13.592% |
| 2025-09-03 | 17.43 | 18.19 | 17.43 | 17.83 | +2.031% | 2,288 | +16.713% |
| 2025-09-02 | 17.78 | 17.78 | 17.46 | 17.48 | -5.947% | 1,227 | +19.084% |
| 2025-08-29 | 19.01 | 19.27 | 18.21 | 18.58 | +3.276% | 1,467 | +12.002% |
| 2025-08-28 | 17.99 | 17.99 | 17.99 | 17.99 | +2.803% | 452 | +15.672% |
| 2025-08-27 | 17.61 | 17.61 | 17.45 | 17.50 | +0.575% | 1,200 | +18.914% |
| 2025-08-26 | 17.39 | 17.40 | 17.30 | 17.40 | -0.287% | 1,338 | +19.598% |
| 2025-08-25 | 17.55 | 17.55 | 17.35 | 17.45 | +0.867% | 3,946 | +19.255% |
| 2025-08-22 | 16.99 | 17.30 | 16.90 | 17.30 | +2.065% | 2,457 | +20.289% |
| 2025-08-21 | 17.24 | 17.27 | 16.72 | 16.95 | -1.109% | 3,773 | +22.773% |
| 2025-08-20 | 17.23 | 17.39 | 16.93 | 17.14 | -2.057% | 5,522 | +21.412% |
| 2025-08-19 | 17.65 | 18.26 | 16.09 | 17.50 | -2.507% | 9,226 | +18.914% |
| 2025-08-18 | 17.80 | 17.95 | 17.80 | 17.95 | +0.843% | 1,261 | +15.933% |
| 2025-08-15 | 17.75 | 17.82 | 17.60 | 17.80 | +0.565% | 3,802 | +16.910% |
| 2025-08-14 | 17.63 | 17.92 | 17.62 | 17.70 | +0.568% | 2,971 | +17.571% |
| 2025-08-13 | 17.79 | 18.65 | 17.60 | 17.60 | -2.222% | 10,191 | +18.239% |
| 2025-08-12 | 17.90 | 18.00 | 17.90 | 18.00 | +1.180% | 2,299 | +15.611% |
| 2025-08-11 | 18.13 | 18.13 | 17.48 | 17.79 | -1.495% | 2,460 | +16.976% |
| 2025-08-08 | 18.18 | 20.05 | 18.06 | 18.06 | -0.769% | 11,786 | +15.227% |
| 2025-08-07 | 18.13 | 18.24 | 18.00 | 18.20 | +0.275% | 2,635 | +14.341% |
| 2025-08-06 | 18.31 | 19.40 | 17.39 | 18.15 | +6.327% | 15,008 | +14.656% |
| 2025-08-05 | 17.05 | 17.49 | 17.05 | 17.07 | -7.228% | 1,642 | +21.910% |
| 2025-08-04 | 18.20 | 18.40 | 18.00 | 18.40 | +1.939% | 1,780 | +13.098% |
| 2025-08-01 | 17.85 | 18.28 | 17.85 | 18.05 | +1.120% | 4,128 | +15.291% |
| 2025-07-31 | 18.00 | 18.30 | 17.85 | 17.85 | -0.778% | 933 | +16.583% |
| 2025-07-30 | 18.18 | 18.18 | 17.80 | 17.99 | -0.553% | 1,434 | +15.675% |
| 2025-07-29 | 18.10 | 18.35 | 17.55 | 18.09 | +1.061% | 1,896 | +15.036% |
| 2025-07-28 | 17.95 | 17.95 | 17.72 | 17.90 | +1.705% | 960 | +16.257% |
| 2025-07-25 | 18.30 | 18.30 | 17.60 | 17.60 | -0.255% | 1,172 | +18.239% |
| 2025-07-24 | 17.86 | 17.86 | 17.00 | 17.64 | -0.926% | 1,538 | +17.937% |
| 2025-07-22 | 17.81 | 17.81 | 17.81 | 17.81 | -0.196% | 453 | +16.844% |
| 2025-07-21 | 17.25 | 17.84 | 17.25 | 17.84 | +4.970% | 3,878 | +16.616% |
| 2025-07-17 | 17.00 | 17.00 | 17.00 | 17.00 | +2.163% | 130,419 | +22.412% |
| 2025-07-16 | 16.86 | 16.86 | 15.40 | 16.64 | -0.952% | 7,327 | +25.060% |
| 2025-07-15 | 16.96 | 16.96 | 16.80 | 16.80 | -1.984% | 1,012 | +23.869% |
| 2025-07-14 | 17.09 | 17.14 | 17.03 | 17.14 | -0.868% | 1,463 | +21.412% |
| 2025-07-11 | 17.50 | 17.50 | 17.29 | 17.29 | +1.407% | 2,800 | +20.359% |
| 2025-07-10 | 17.31 | 17.48 | 17.05 | 17.05 | +0.295% | 4,136 | +22.052% |
| 2025-07-09 | 18.00 | 18.11 | 16.87 | 17.00 | -1.677% | 9,582 | +22.412% |
| 2025-07-08 | 16.86 | 18.20 | 16.31 | 17.29 | -0.346% | 10,412 | +20.359% |
| 2025-07-07 | 17.67 | 17.74 | 17.31 | 17.35 | -1.027% | 2,982 | +19.942% |
| 2025-07-02 | 17.53 | 17.53 | 17.53 | 17.53 | -5.422% | 2,428 | +18.711% |
| 2025-07-01 | 17.77 | 18.54 | 17.77 | 18.54 | +7.636% | 1,238 | +12.274% |
| 2025-06-30 | 17.31 | 18.10 | 16.61 | 17.22 | -0.462% | 21,819 | +20.848% |
| 2025-06-27 | 17.60 | 17.60 | 16.81 | 17.30 | -1.143% | 4,244 | +20.289% |
| 2025-06-26 | 17.14 | 18.76 | 16.76 | 17.50 | +3.682% | 14,873 | +18.914% |
| 2025-06-25 | 15.72 | 17.09 | 15.63 | 16.88 | +11.778% | 9,308 | +23.293% |
| 2025-06-24 | 14.91 | 15.59 | 14.91 | 15.10 | +4.210% | 3,251 | +37.815% |
| 2025-06-23 | 14.43 | 14.60 | 14.37 | 14.49 | -5.304% | 2,972 | +43.616% |
| 2025-06-20 | 14.70 | 15.30 | 14.70 | 15.30 | +2.147% | 1,390 | +35.999% |
| 2025-06-18 | 14.66 | 15.03 | 13.71 | 14.98 | +3.310% | 1,622 | +38.919% |
| 2025-06-17 | 14.47 | 14.70 | 14.47 | 14.50 | -0.889% | 960 | +43.517% |
| 2025-06-16 | 14.42 | 15.08 | 14.42 | 14.63 | +2.308% | 2,664 | +42.242% |
| 2025-06-13 | 13.23 | 15.40 | 13.18 | 14.30 | -1.180% | 5,689 | +45.524% |
| 2025-06-12 | 13.66 | 14.47 | 13.66 | 14.47 | +3.882% | 610 | +43.808% |
| 2025-06-11 | 14.51 | 14.51 | 13.93 | 13.93 | -4.195% | 1,071 | +49.390% |
| 2025-06-10 | 14.54 | 14.54 | 13.99 | 14.54 | +7.704% | 1,500 | +43.122% |
| 2025-06-09 | 13.99 | 14.39 | 13.50 | 13.50 | -1.603% | 2,591 | +54.148% |
| 2025-06-06 | 14.50 | 14.94 | 13.65 | 13.72 | -4.390% | 3,207 | +51.676% |
| 2025-06-05 | 15.34 | 17.43 | 14.35 | 14.35 | -4.651% | 12,204 | +45.017% |
| 2025-06-04 | 15.16 | 15.16 | 14.14 | 15.05 | -2.840% | 1,460 | +38.272% |
| 2025-06-03 | 14.87 | 15.49 | 14.87 | 15.49 | +8.397% | 932 | +34.346% |
| 2025-06-02 | 14.86 | 14.86 | 14.29 | 14.29 | -1.922% | 781 | +45.626% |
| 2025-05-30 | 15.05 | 15.34 | 14.57 | 14.57 | -0.884% | 3,431 | +42.828% |
| 2025-05-29 | 13.70 | 14.70 | 13.70 | 14.70 | -0.864% | 2,830 | +41.566% |
| 2025-05-28 | 14.83 | 14.83 | 14.83 | 14.83 | +1.701% | 352 | +40.343% |
| 2025-05-27 | 14.42 | 14.58 | 14.42 | 14.58 | -0.205% | 970 | +42.730% |
| 2025-05-23 | 14.32 | 14.61 | 14.32 | 14.61 | -0.612% | 1,560 | +42.437% |
| 2025-05-22 | 14.20 | 14.70 | 14.20 | 14.70 | -2.000% | 742 | +41.565% |
| 2025-05-21 | 14.84 | 15.39 | 13.80 | 15.00 | -3.784% | 2,702 | +38.733% |
| 2025-05-20 | 15.59 | 15.59 | 15.59 | 15.59 | +0.775% | 1,005 | +33.484% |
| 2025-05-19 | 14.13 | 15.49 | 14.13 | 15.47 | -2.180% | 1,098 | +34.518% |
| 2025-05-16 | 15.89 | 15.89 | 15.81 | 15.81 | +0.157% | 942 | +31.586% |
| 2025-05-15 | 15.31 | 15.79 | 15.31 | 15.79 | +2.200% | 1,892 | +31.793% |
| 2025-05-14 | 15.05 | 16.89 | 14.75 | 15.45 | -0.898% | 7,668 | +34.693% |
| 2025-05-13 | 15.91 | 17.40 | 15.11 | 15.59 | -1.950% | 19,833 | +33.483% |
| 2025-05-12 | 14.83 | 16.60 | 14.83 | 15.90 | +1.339% | 6,631 | +30.881% |
| 2025-05-09 | 15.46 | 15.69 | 15.30 | 15.69 | +2.952% | 1,260 | +32.633% |
| 2025-05-08 | 14.89 | 15.50 | 14.89 | 15.24 | +2.213% | 3,703 | +36.549% |
| 2025-05-07 | 14.74 | 15.15 | 14.74 | 14.91 | +2.474% | 5,257 | +39.571% |
| 2025-05-06 | 15.50 | 15.50 | 14.50 | 14.55 | -4.087% | 6,551 | +43.024% |
| 2025-05-05 | 15.00 | 18.30 | 14.90 | 15.17 | -3.987% | 12,776 | +37.179% |
| 2025-05-02 | 15.95 | 15.95 | 14.87 | 15.80 | +1.282% | 1,782 | +31.709% |
| 2025-05-01 | 15.96 | 16.09 | 14.90 | 15.60 | +1.961% | 4,186 | +33.397% |
| 2025-04-30 | 15.35 | 16.30 | 14.65 | 15.30 | -2.049% | 8,938 | +36.013% |
| 2025-04-29 | 14.64 | 15.62 | 14.64 | 15.62 | +9.768% | 448 | +33.227% |
| 2025-04-28 | 14.23 | 14.23 | 14.23 | 14.23 | -5.133% | 186 | +46.240% |
| 2025-04-25 | 15.00 | 15.00 | 15.00 | 15.00 | -1.639% | 190 | +38.733% |
| 2025-04-24 | 15.30 | 15.30 | 15.25 | 15.25 | +2.241% | 407 | +36.459% |
| 2025-04-22 | 14.35 | 14.92 | 14.35 | 14.92 | +6.804% | 510 | +39.516% |
| 2025-04-21 | 14.00 | 14.00 | 13.97 | 13.97 | -1.651% | 327 | +49.009% |
| 2025-04-17 | 14.10 | 14.20 | 13.75 | 14.20 | +1.355% | 637 | +46.549% |
| 2025-04-16 | 14.35 | 14.35 | 14.01 | 14.01 | -4.693% | 589 | +48.536% |
| 2025-04-15 | 14.43 | 14.70 | 14.20 | 14.70 | +5.000% | 1,203 | +41.565% |
| 2025-04-14 | 14.14 | 14.14 | 13.65 | 14.00 | +1.083% | 1,806 | +48.643% |
| 2025-04-11 | 14.05 | 14.05 | 13.85 | 13.85 | -1.773% | 1,302 | +50.253% |
| 2025-04-10 | 13.70 | 14.10 | 13.70 | 14.10 | +0.714% | 688 | +47.589% |
| 2025-04-09 | 13.10 | 14.00 | 13.00 | 14.00 | +4.478% | 3,650 | +48.643% |
| 2025-04-08 | 13.40 | 13.40 | 13.40 | 13.40 | -1.687% | 209 | +55.299% |
| 2025-04-07 | 13.86 | 13.86 | 13.40 | 13.63 | -6.962% | 1,712 | +52.678% |
| 2025-04-03 | 14.65 | 14.65 | 14.65 | 14.65 | -0.408% | 189 | +42.048% |
| 2025-04-02 | 14.70 | 14.71 | 14.70 | 14.71 | -1.933% | 376 | +41.468% |
| 2025-04-01 | 14.71 | 15.29 | 14.71 | 15.00 | -1.316% | 2,212 | +38.733% |
| 2025-03-31 | 14.85 | 15.20 | 14.84 | 15.20 | +0.662% | 1,258 | +36.908% |
| 2025-03-28 | 15.00 | 15.10 | 14.69 | 15.10 | -1.048% | 3,046 | +37.815% |
| 2025-03-27 | 15.39 | 15.39 | 15.00 | 15.26 | -4.085% | 1,529 | +36.370% |
| 2025-03-26 | 15.50 | 15.91 | 15.50 | 15.91 | +5.017% | 1,277 | +30.798% |
| 2025-03-24 | 15.20 | 15.20 | 14.60 | 15.15 | -5.312% | 2,197 | +37.360% |
| 2025-03-21 | 16.00 | 16.00 | 16.00 | 16.00 | +3.226% | 499 | +30.062% |
| 2025-03-20 | 15.41 | 16.25 | 15.41 | 15.50 | -1.274% | 3,145 | +34.258% |
| 2025-03-19 | 15.76 | 16.05 | 15.30 | 15.70 | +0.706% | 6,678 | +32.548% |
| 2025-03-18 | 15.40 | 15.95 | 15.40 | 15.59 | -0.701% | 4,116 | +33.483% |
| 2025-03-17 | 16.10 | 16.40 | 15.30 | 15.70 | -5.988% | 4,887 | +32.548% |
| 2025-03-14 | 16.04 | 17.28 | 16.04 | 16.70 | +4.375% | 2,056 | +24.611% |
| 2025-03-13 | 15.90 | 17.84 | 15.30 | 16.00 | -0.436% | 8,209 | +30.062% |
| 2025-03-12 | 16.90 | 17.07 | 15.84 | 16.07 | +0.438% | 14,796 | +29.496% |
| 2025-03-11 | 15.40 | 17.04 | 15.20 | 16.00 | -0.621% | 35,490 | +30.062% |
| 2025-03-10 | 15.70 | 16.40 | 15.60 | 16.10 | -1.829% | 9,658 | +29.255% |
| 2025-03-06 | 15.54 | 16.40 | 15.21 | 16.40 | +2.821% | 2,284 | +26.890% |
| 2025-03-05 | 15.90 | 15.95 | 15.53 | 15.95 | +2.309% | 1,734 | +30.470% |
| 2025-03-04 | 15.70 | 15.70 | 15.42 | 15.59 | -1.079% | 1,305 | +33.483% |
| 2025-03-03 | 16.20 | 16.20 | 15.20 | 15.76 | -1.807% | 3,597 | +32.043% |
| 2025-02-28 | 15.68 | 16.19 | 15.68 | 16.05 | +2.885% | 6,164 | +29.657% |
| 2025-02-27 | 16.40 | 16.40 | 15.60 | 15.60 | -2.256% | 453 | +33.397% |
| 2025-02-26 | 15.96 | 15.96 | 15.96 | 15.96 | -0.250% | 233 | +30.388% |
| 2025-02-25 | 15.61 | 16.00 | 15.55 | 16.00 | +3.226% | 753 | +30.062% |
| 2025-02-24 | 15.75 | 15.75 | 15.20 | 15.50 | -0.641% | 987 | +34.258% |
| 2025-02-21 | 16.10 | 16.10 | 15.60 | 15.60 | -2.925% | 1,174 | +33.397% |
| 2025-02-20 | 15.95 | 16.07 | 15.95 | 16.07 | 0.000% | 342 | +29.496% |