ACSAY
ACS ACTIVIDADS CNS UN/ADR
stockOTCADR
EODNov 12, 2026
20.66USD+0.048%(+0.01)71,976
ACSAY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-12 | 20.53 | 20.74 | 20.53 | 20.66 | +0.048% | 71,976 | 0.000% |
| 2026-11-11 | 20.24 | 20.71 | 20.19 | 20.65 | +2.026% | 70,016 | +0.048% |
| 2026-11-10 | 19.91 | 20.24 | 19.91 | 20.24 | +1.709% | 89,338 | +2.075% |
| 2026-11-09 | 19.65 | 20.04 | 19.65 | 19.90 | +2.789% | 159,131 | +3.819% |
| 2026-11-06 | 19.03 | 19.49 | 18.98 | 19.36 | +1.895% | 179,253 | +6.715% |
| 2026-11-05 | 19.60 | 19.63 | 18.81 | 19.00 | -4.523% | 131,054 | +8.737% |
| 2026-11-04 | 20.28 | 20.28 | 19.75 | 19.90 | -3.585% | 93,963 | +3.819% |
| 2026-11-03 | 20.71 | 20.78 | 20.58 | 20.64 | +1.425% | 154,000 | +0.097% |
| 2026-11-02 | 20.40 | 20.68 | 20.28 | 20.35 | +1.801% | 219,145 | +1.523% |
| 2026-10-30 | 20.16 | 20.34 | 19.99 | 19.99 | -3.663% | 79,007 | +3.352% |
| 2026-10-29 | 20.40 | 20.75 | 20.40 | 20.75 | +1.865% | 149,438 | -0.434% |
| 2026-10-28 | 20.32 | 20.37 | 20.03 | 20.37 | -0.634% | 159,124 | +1.424% |
| 2026-10-27 | 20.09 | 20.50 | 20.01 | 20.50 | +1.737% | 269,135 | +0.780% |
| 2026-10-26 | 20.10 | 20.18 | 20.00 | 20.15 | +2.911% | 221,184 | +2.531% |
| 2026-10-23 | 19.13 | 19.58 | 19.09 | 19.58 | +0.256% | 119,358 | +5.516% |
| 2026-10-22 | 19.69 | 19.72 | 19.38 | 19.53 | -3.888% | 93,101 | +5.786% |
| 2026-10-21 | 20.40 | 20.48 | 20.24 | 20.32 | +0.894% | 89,935 | +1.673% |
| 2026-10-20 | 19.88 | 20.29 | 19.88 | 20.14 | +0.499% | 131,261 | +2.582% |
| 2026-10-19 | 20.02 | 20.21 | 19.85 | 20.04 | -0.199% | 150,878 | +3.094% |
| 2026-10-16 | 20.33 | 20.39 | 19.98 | 20.08 | -0.149% | 71,376 | +2.888% |
| 2026-10-15 | 19.96 | 20.11 | 19.50 | 20.11 | +0.903% | 413,006 | +2.735% |
| 2026-10-14 | 20.09 | 20.13 | 19.87 | 19.93 | -1.483% | 124,991 | +3.663% |
| 2026-10-13 | 20.28 | 20.39 | 20.10 | 20.23 | -1.027% | 126,572 | +2.126% |
| 2026-10-12 | 20.56 | 20.59 | 20.39 | 20.44 | 0.000% | 155,811 | +1.076% |
| 2026-10-09 | 21.24 | 21.34 | 20.26 | 20.44 | -0.873% | 154,990 | +1.076% |
| 2026-10-08 | 20.68 | 20.88 | 20.39 | 20.62 | -1.387% | 283,582 | +0.194% |
| 2026-10-07 | 21.02 | 21.06 | 20.77 | 20.91 | -3.641% | 257,131 | -1.196% |
| 2026-10-06 | 21.01 | 21.70 | 21.01 | 21.70 | +2.407% | 264,373 | -4.793% |
| 2026-10-05 | 20.95 | 21.22 | 20.78 | 21.19 | -0.935% | 102,376 | -2.501% |
| 2026-10-02 | 21.19 | 21.40 | 21.15 | 21.39 | +3.433% | 45,775 | -3.413% |
| 2026-10-01 | 20.63 | 20.78 | 20.47 | 20.68 | +0.780% | 123,312 | -0.097% |
| 2026-09-30 | 20.72 | 20.73 | 20.52 | 20.52 | -1.771% | 55,341 | +0.682% |
| 2026-09-29 | 20.93 | 21.06 | 20.85 | 20.89 | -0.995% | 105,989 | -1.101% |
| 2026-09-28 | 21.20 | 21.37 | 21.00 | 21.10 | -1.586% | 96,791 | -2.085% |
| 2026-09-25 | 21.46 | 21.46 | 21.28 | 21.44 | +1.037% | 59,124 | -3.638% |
| 2026-09-24 | 21.22 | 21.34 | 21.05 | 21.22 | +0.903% | 170,120 | -2.639% |
| 2026-09-23 | 21.86 | 21.86 | 20.90 | 21.03 | -4.669% | 109,784 | -1.759% |
| 2026-09-22 | 21.76 | 22.06 | 21.74 | 22.06 | +0.961% | 52,847 | -6.346% |
| 2026-09-21 | 21.66 | 21.89 | 21.54 | 21.85 | +1.865% | 82,773 | -5.446% |
| 2026-09-18 | 21.39 | 21.46 | 21.32 | 21.45 | +0.047% | 94,583 | -3.683% |
| 2026-09-17 | 21.78 | 21.86 | 21.39 | 21.44 | +0.281% | 160,890 | -3.638% |
| 2026-09-16 | 21.38 | 21.58 | 21.22 | 21.38 | +1.279% | 98,862 | -3.368% |
| 2026-09-15 | 21.28 | 21.28 | 20.89 | 21.11 | -1.078% | 106,658 | -2.132% |
| 2026-09-14 | 21.23 | 21.40 | 21.01 | 21.34 | -5.991% | 156,911 | -3.187% |
| 2026-09-11 | 22.73 | 22.82 | 22.65 | 22.70 | +1.475% | 75,256 | -8.987% |
| 2026-09-10 | 22.56 | 22.60 | 22.32 | 22.37 | -4.646% | 103,363 | -7.644% |
| 2026-09-09 | 23.58 | 23.69 | 23.46 | 23.46 | -2.938% | 50,928 | -11.935% |
| 2026-09-08 | 24.13 | 24.37 | 24.05 | 24.17 | +2.026% | 107,191 | -14.522% |
| 2026-09-04 | 23.48 | 23.77 | 23.47 | 23.69 | +1.413% | 59,682 | -12.790% |
| 2026-09-03 | 22.97 | 23.45 | 22.92 | 23.36 | +2.546% | 126,134 | -11.558% |
| 2026-09-02 | 23.45 | 23.45 | 22.74 | 22.78 | -2.774% | 101,438 | -9.306% |
| 2026-09-01 | 23.67 | 23.70 | 23.42 | 23.43 | -0.888% | 161,669 | -11.822% |
| 2026-08-31 | 23.86 | 23.88 | 23.61 | 23.64 | -0.756% | 91,062 | -12.606% |
| 2026-08-28 | 24.20 | 24.25 | 23.82 | 23.82 | -1.203% | 48,920 | -13.266% |
| 2026-08-27 | 24.20 | 24.20 | 23.90 | 24.11 | -0.536% | 68,910 | -14.309% |
| 2026-08-26 | 24.54 | 24.54 | 24.20 | 24.24 | +0.083% | 38,442 | -14.769% |
| 2026-08-25 | 24.62 | 24.63 | 24.21 | 24.22 | -0.534% | 70,423 | -14.699% |
| 2026-08-24 | 24.49 | 24.49 | 24.21 | 24.35 | -0.327% | 122,160 | -15.154% |
| 2026-08-21 | 24.84 | 24.84 | 24.40 | 24.43 | -0.408% | 72,371 | -15.432% |
| 2026-08-20 | 24.70 | 24.84 | 24.53 | 24.53 | -1.089% | 64,524 | -15.777% |
| 2026-08-19 | 24.98 | 24.98 | 24.61 | 24.80 | -0.531% | 67,994 | -16.694% |
| 2026-08-18 | 24.84 | 25.00 | 24.77 | 24.93 | -0.825% | 87,721 | -17.136% |
| 2026-08-17 | 25.43 | 25.43 | 24.95 | 25.14 | -0.436% | 72,207 | -17.820% |
| 2026-08-14 | 25.15 | 25.39 | 25.13 | 25.25 | 0.000% | 55,705 | -18.178% |
| 2026-08-13 | 25.39 | 25.48 | 25.25 | 25.25 | -0.630% | 41,965 | -18.178% |
| 2026-08-12 | 25.72 | 25.72 | 25.34 | 25.41 | +2.089% | 154,703 | -18.693% |
| 2026-08-11 | 25.22 | 25.31 | 24.88 | 24.89 | -0.678% | 36,981 | -16.995% |
| 2026-08-10 | 25.36 | 25.36 | 25.06 | 25.06 | -0.477% | 101,772 | -17.558% |
| 2026-08-07 | 25.47 | 25.49 | 25.16 | 25.18 | +0.519% | 45,757 | -17.951% |
| 2026-08-06 | 25.18 | 25.44 | 25.01 | 25.05 | -0.988% | 57,267 | -17.525% |
| 2026-08-05 | 25.63 | 25.70 | 25.30 | 25.30 | -1.095% | 283,186 | -18.340% |
| 2026-08-04 | 25.68 | 25.75 | 25.53 | 25.58 | +0.748% | 48,105 | -19.234% |
| 2026-08-03 | 25.06 | 25.44 | 25.01 | 25.39 | +0.276% | 69,084 | -18.629% |
| 2026-07-31 | 25.54 | 25.54 | 25.18 | 25.32 | +0.957% | 22,918 | -18.404% |
| 2026-07-30 | 24.99 | 25.42 | 24.97 | 25.08 | +3.636% | 54,544 | -17.624% |
| 2026-07-29 | 24.40 | 24.47 | 24.02 | 24.20 | -1.426% | 34,139 | -14.628% |
| 2026-07-28 | 24.69 | 24.74 | 24.19 | 24.55 | -1.524% | 27,725 | -15.845% |
| 2026-07-27 | 25.52 | 25.52 | 24.77 | 24.93 | -4.299% | 112,423 | -17.128% |
| 2026-07-24 | 26.11 | 26.56 | 25.84 | 26.05 | -0.077% | 42,136 | -20.691% |
| 2026-07-23 | 25.83 | 26.13 | 25.77 | 26.07 | -2.433% | 30,240 | -20.752% |
| 2026-07-22 | 26.46 | 26.75 | 26.46 | 26.72 | -0.632% | 19,279 | -22.680% |
| 2026-07-21 | 26.78 | 26.96 | 26.62 | 26.89 | +0.938% | 13,184 | -23.168% |
| 2026-07-20 | 26.85 | 26.85 | 26.52 | 26.64 | -1.187% | 21,779 | -22.447% |
| 2026-07-17 | 26.34 | 27.57 | 26.34 | 26.96 | -0.480% | 19,290 | -23.368% |
| 2026-07-16 | 27.28 | 27.33 | 26.89 | 27.09 | -1.954% | 25,449 | -23.736% |
| 2026-07-15 | 28.16 | 28.74 | 27.33 | 27.63 | +0.072% | 7,248 | -25.226% |
| 2026-07-14 | 27.28 | 27.61 | 27.12 | 27.61 | +3.080% | 32,862 | -25.172% |
| 2026-07-13 | 27.39 | 27.40 | 26.79 | 26.79 | -3.023% | 34,357 | -22.867% |
| 2026-07-10 | 27.76 | 27.86 | 27.36 | 27.62 | -0.181% | 9,108 | -25.199% |
| 2026-07-09 | 28.00 | 28.00 | 27.52 | 27.67 | -0.197% | 24,184 | -25.334% |
| 2026-07-08 | 27.42 | 27.88 | 26.82 | 27.72 | +0.378% | 38,901 | -25.481% |
| 2026-07-07 | 28.00 | 28.00 | 27.44 | 27.62 | -1.638% | 54,424 | -25.199% |
| 2026-07-06 | 28.89 | 28.90 | 27.89 | 28.08 | -4.652% | 21,253 | -26.425% |
| 2026-07-02 | 28.67 | 29.45 | 28.39 | 29.45 | +0.891% | 28,775 | -29.847% |
| 2026-07-01 | 29.22 | 29.88 | 28.50 | 29.19 | -0.984% | 25,155 | -29.222% |
| 2026-06-30 | 30.29 | 30.29 | 29.38 | 29.48 | -3.471% | 49,304 | -29.919% |
| 2026-06-29 | 29.95 | 30.64 | 28.65 | 30.54 | +1.159% | 20,048 | -32.351% |
| 2026-06-26 | 30.29 | 30.29 | 28.87 | 30.19 | +2.652% | 36,679 | -31.567% |
| 2026-06-25 | 29.37 | 29.91 | 29.20 | 29.41 | -0.170% | 26,362 | -29.752% |
| 2026-06-24 | 28.85 | 29.50 | 28.83 | 29.46 | -0.941% | 24,388 | -29.871% |
| 2026-06-23 | 29.41 | 29.85 | 29.25 | 29.74 | -3.159% | 24,975 | -30.531% |
| 2026-06-22 | 30.19 | 30.71 | 30.19 | 30.71 | +2.709% | 33,316 | -32.725% |
| 2026-06-18 | 30.11 | 30.11 | 29.69 | 29.90 | +1.528% | 42,909 | -30.903% |
| 2026-06-17 | 29.71 | 29.88 | 29.33 | 29.45 | +0.891% | 30,908 | -29.847% |
| 2026-06-16 | 28.96 | 29.24 | 28.96 | 29.19 | +1.038% | 58,781 | -29.222% |
| 2026-06-15 | 29.36 | 29.36 | 28.86 | 28.89 | -0.517% | 29,109 | -28.487% |
| 2026-06-12 | 28.57 | 29.15 | 28.47 | 29.04 | -0.275% | 37,576 | -28.857% |
| 2026-06-11 | 28.50 | 29.20 | 28.35 | 29.12 | +7.375% | 52,848 | -29.052% |
| 2026-06-10 | 27.33 | 27.63 | 26.96 | 27.12 | -0.477% | 38,291 | -23.820% |
| 2026-06-09 | 28.69 | 28.83 | 26.84 | 27.25 | -3.471% | 49,804 | -24.183% |
| 2026-06-08 | 28.88 | 28.90 | 28.15 | 28.23 | -2.722% | 83,977 | -26.815% |
| 2026-06-05 | 29.05 | 29.21 | 28.74 | 29.02 | -0.854% | 24,758 | -28.808% |
| 2026-06-04 | 28.91 | 29.27 | 28.91 | 29.27 | +1.526% | 32,725 | -29.416% |
| 2026-06-03 | 28.83 | 29.11 | 28.60 | 28.83 | +1.300% | 99,932 | -28.339% |
| 2026-06-02 | 28.49 | 28.73 | 28.43 | 28.46 | -0.245% | 37,890 | -27.407% |
| 2026-06-01 | 28.45 | 28.66 | 28.28 | 28.53 | -0.903% | 107,195 | -27.585% |
| 2026-05-29 | 29.05 | 29.25 | 28.74 | 28.79 | -1.065% | 67,315 | -28.239% |
| 2026-05-28 | 29.19 | 29.27 | 28.95 | 29.10 | -0.623% | 34,252 | -29.003% |
| 2026-05-27 | 29.46 | 29.48 | 29.16 | 29.28 | +0.351% | 35,492 | -29.446% |
| 2026-05-26 | 29.06 | 29.18 | 29.01 | 29.18 | +0.621% | 20,848 | -29.198% |
| 2026-05-22 | 28.64 | 29.00 | 28.36 | 29.00 | -0.821% | 271,138 | -28.759% |
| 2026-05-21 | 28.88 | 29.24 | 28.77 | 29.24 | -0.188% | 23,709 | -29.343% |
| 2026-05-20 | 28.96 | 29.38 | 28.86 | 29.30 | +1.507% | 26,341 | -29.476% |
| 2026-05-19 | 29.00 | 29.00 | 28.38 | 28.86 | -2.169% | 73,956 | -28.413% |
| 2026-05-18 | 31.15 | 31.15 | 29.50 | 29.50 | -4.345% | 50,842 | -29.966% |
| 2026-05-15 | 30.83 | 31.28 | 30.71 | 30.84 | -3.183% | 35,228 | -33.009% |
| 2026-05-14 | 31.88 | 32.01 | 31.68 | 31.85 | +1.868% | 25,647 | -35.142% |
| 2026-05-13 | 30.93 | 31.28 | 30.70 | 31.27 | +3.646% | 19,121 | -33.930% |
| 2026-05-12 | 30.84 | 30.94 | 30.17 | 30.17 | -5.275% | 27,191 | -31.521% |
| 2026-05-11 | 31.48 | 32.13 | 31.48 | 31.85 | -1.271% | 26,042 | -35.133% |
| 2026-05-08 | 32.39 | 32.52 | 32.19 | 32.26 | +0.643% | 25,526 | -35.958% |
| 2026-05-07 | 33.14 | 33.14 | 31.98 | 32.05 | -3.043% | 33,728 | -35.546% |
| 2026-05-06 | 32.46 | 33.08 | 32.46 | 33.06 | +5.657% | 33,345 | -37.508% |
| 2026-05-05 | 30.95 | 31.29 | 30.84 | 31.29 | +10.487% | 22,496 | -33.973% |
| 2026-05-04 | 28.69 | 28.73 | 28.25 | 28.32 | -2.345% | 33,468 | -27.048% |
| 2026-05-01 | 28.90 | 29.20 | 28.66 | 29.00 | +0.485% | 26,145 | -28.759% |
| 2026-04-30 | 28.48 | 28.91 | 28.36 | 28.86 | +4.113% | 63,572 | -28.413% |
| 2026-04-29 | 27.99 | 28.04 | 27.64 | 27.72 | -0.787% | 26,740 | -25.469% |
| 2026-04-28 | 28.09 | 28.09 | 27.69 | 27.94 | -1.654% | 56,208 | -26.056% |
| 2026-04-27 | 28.68 | 28.69 | 28.29 | 28.41 | -1.217% | 29,785 | -27.279% |
| 2026-04-24 | 28.61 | 28.76 | 28.49 | 28.76 | 0.000% | 18,961 | -28.164% |
| 2026-04-23 | 28.79 | 29.00 | 28.74 | 28.76 | +0.314% | 32,040 | -28.164% |
| 2026-04-22 | 28.94 | 28.94 | 28.56 | 28.67 | +0.844% | 38,202 | -27.939% |
| 2026-04-21 | 28.74 | 28.82 | 28.12 | 28.43 | -1.932% | 23,825 | -27.330% |
| 2026-04-20 | 28.88 | 28.99 | 28.77 | 28.99 | 0.000% | 16,501 | -28.734% |
| 2026-04-17 | 29.06 | 29.09 | 28.80 | 28.99 | +0.695% | 87,655 | -28.734% |
| 2026-04-16 | 29.04 | 29.04 | 28.49 | 28.79 | -0.450% | 36,189 | -28.239% |
| 2026-04-15 | 29.20 | 29.20 | 28.74 | 28.92 | -1.246% | 78,000 | -28.562% |
| 2026-04-14 | 29.34 | 29.42 | 29.14 | 29.29 | +4.627% | 23,989 | -29.452% |
| 2026-04-13 | 27.76 | 28.23 | 27.74 | 27.99 | -0.427% | 19,983 | -26.188% |
| 2026-04-10 | 28.40 | 28.40 | 27.99 | 28.11 | -0.390% | 19,606 | -26.503% |
| 2026-04-09 | 27.77 | 28.32 | 27.77 | 28.22 | +1.401% | 415,815 | -26.790% |
| 2026-04-08 | 27.82 | 27.86 | 27.58 | 27.83 | +6.181% | 48,671 | -25.764% |
| 2026-04-07 | 25.86 | 26.21 | 25.64 | 26.21 | +1.393% | 88,014 | -21.175% |
| 2026-04-06 | 25.93 | 25.98 | 25.38 | 25.85 | +0.898% | 41,942 | -20.077% |
| 2026-04-02 | 24.90 | 26.28 | 24.86 | 25.62 | -1.688% | 66,662 | -19.360% |
| 2026-04-01 | 25.72 | 26.18 | 25.66 | 26.06 | +2.598% | 129,499 | -20.721% |
| 2026-03-31 | 24.21 | 25.70 | 24.13 | 25.40 | +9.107% | 75,383 | -18.661% |
| 2026-03-30 | 23.73 | 23.73 | 23.20 | 23.28 | -1.146% | 78,633 | -11.254% |
| 2026-03-27 | 23.43 | 23.84 | 23.42 | 23.55 | -1.916% | 38,440 | -12.272% |
| 2026-03-26 | 24.17 | 24.21 | 23.97 | 24.01 | -2.872% | 50,360 | -13.953% |
| 2026-03-25 | 24.91 | 24.91 | 24.59 | 24.72 | +1.022% | 50,326 | -16.424% |
| 2026-03-24 | 23.98 | 24.56 | 23.98 | 24.47 | -1.295% | 82,917 | -15.570% |
| 2026-03-23 | 24.44 | 24.97 | 24.39 | 24.79 | +4.559% | 92,768 | -16.663% |
| 2026-03-20 | 24.68 | 24.72 | 23.43 | 23.71 | -3.066% | 79,555 | -12.864% |
| 2026-03-19 | 23.84 | 24.58 | 23.76 | 24.46 | -0.851% | 50,466 | -15.536% |
| 2026-03-18 | 25.10 | 25.26 | 24.67 | 24.67 | -0.844% | 36,914 | -16.255% |
| 2026-03-17 | 24.87 | 24.91 | 24.55 | 24.88 | +1.592% | 114,056 | -16.961% |
| 2026-03-16 | 24.19 | 24.49 | 24.17 | 24.49 | +4.080% | 57,988 | -15.639% |
| 2026-03-13 | 23.99 | 24.11 | 23.53 | 23.53 | -3.288% | 31,520 | -12.197% |
| 2026-03-12 | 24.49 | 24.49 | 23.96 | 24.33 | -1.178% | 58,982 | -15.084% |
| 2026-03-11 | 24.55 | 24.91 | 24.47 | 24.62 | -0.324% | 37,703 | -16.084% |
| 2026-03-10 | 24.85 | 25.13 | 24.59 | 24.70 | +0.450% | 70,270 | -16.356% |
| 2026-03-09 | 23.72 | 24.61 | 23.53 | 24.59 | +2.970% | 74,158 | -15.980% |
| 2026-03-06 | 23.36 | 23.91 | 23.36 | 23.88 | -2.451% | 40,822 | -13.484% |
| 2026-03-05 | 24.75 | 24.75 | 24.10 | 24.48 | -2.587% | 90,057 | -15.605% |
| 2026-03-04 | 24.91 | 25.15 | 24.70 | 25.13 | +2.488% | 56,782 | -17.788% |
| 2026-03-03 | 24.04 | 24.53 | 23.81 | 24.52 | -4.740% | 83,167 | -15.742% |
| 2026-03-02 | 25.27 | 25.75 | 25.27 | 25.74 | -0.387% | 36,474 | -19.736% |
| 2026-02-27 | 25.62 | 26.10 | 25.62 | 25.84 | -0.577% | 103,077 | -20.046% |
| 2026-02-26 | 25.94 | 25.99 | 25.42 | 25.99 | +0.815% | 34,542 | -20.508% |
| 2026-02-25 | 25.58 | 26.55 | 25.50 | 25.78 | -0.155% | 195,073 | -19.860% |
| 2026-02-24 | 25.24 | 25.82 | 25.19 | 25.82 | +2.664% | 27,699 | -19.985% |
| 2026-02-23 | 25.11 | 25.15 | 24.82 | 25.15 | +0.600% | 90,138 | -17.853% |
| 2026-02-20 | 24.93 | 25.18 | 24.89 | 25.00 | +1.338% | 50,438 | -17.360% |
| 2026-02-19 | 24.43 | 24.86 | 24.37 | 24.67 | -1.909% | 119,726 | -16.255% |
| 2026-02-18 | 24.74 | 25.15 | 24.70 | 25.15 | +4.012% | 43,219 | -17.853% |
| 2026-02-17 | 23.93 | 24.20 | 23.87 | 24.18 | +3.643% | 34,603 | -14.557% |
| 2026-02-13 | 23.07 | 23.39 | 22.96 | 23.33 | +0.129% | 11,338 | -11.444% |
| 2026-02-12 | 23.61 | 23.76 | 23.19 | 23.30 | -1.729% | 29,406 | -11.330% |
| 2026-02-11 | 23.68 | 23.73 | 23.26 | 23.71 | +1.803% | 12,253 | -12.864% |
| 2026-02-10 | 23.38 | 23.39 | 23.22 | 23.29 | -2.307% | 8,686 | -11.292% |
| 2026-02-09 | 23.37 | 23.84 | 23.35 | 23.84 | +3.878% | 29,361 | -13.339% |
| 2026-02-06 | 22.69 | 22.95 | 22.69 | 22.95 | +3.285% | 30,681 | -9.978% |
| 2026-02-05 | 22.02 | 22.37 | 21.97 | 22.22 | +0.316% | 36,466 | -7.021% |
| 2026-02-04 | 22.55 | 22.58 | 21.89 | 22.15 | -2.723% | 27,663 | -6.727% |
| 2026-02-03 | 22.65 | 22.81 | 22.49 | 22.77 | +1.263% | 8,401 | -9.267% |
| 2026-02-02 | 23.50 | 23.50 | 22.43 | 22.49 | +0.474% | 52,350 | -8.121% |
| 2026-01-30 | 23.12 | 23.55 | 22.29 | 22.38 | -0.837% | 12,261 | -7.685% |
| 2026-01-29 | 23.93 | 25.15 | 22.42 | 22.57 | -14.803% | 45,399 | -8.458% |
| 2026-01-28 | 23.21 | 27.02 | 23.21 | 26.49 | +7.727% | 17,660 | -22.008% |
| 2026-01-27 | 23.91 | 25.07 | 22.80 | 24.59 | -5.241% | 29,733 | -15.982% |
| 2026-01-26 | 23.11 | 25.97 | 22.81 | 25.95 | +13.816% | 20,267 | -20.385% |
| 2026-01-23 | 22.55 | 24.40 | 22.40 | 22.80 | -2.355% | 42,490 | -9.386% |
| 2026-01-22 | 22.84 | 23.72 | 22.32 | 23.35 | +6.621% | 39,012 | -11.520% |
| 2026-01-21 | 21.67 | 22.40 | 21.67 | 21.90 | +0.183% | 43,498 | -5.662% |
| 2026-01-20 | 22.05 | 22.37 | 21.76 | 21.86 | -3.146% | 16,876 | -5.489% |
| 2026-01-16 | 22.16 | 22.60 | 22.16 | 22.57 | +1.438% | 35,264 | -8.463% |
| 2026-01-15 | 22.00 | 22.25 | 21.87 | 22.25 | +2.017% | 42,379 | -7.146% |
| 2026-01-14 | 21.75 | 21.92 | 21.66 | 21.81 | +0.414% | 23,598 | -5.273% |
| 2026-01-13 | 21.62 | 21.83 | 21.60 | 21.72 | +0.323% | 32,591 | -4.880% |
| 2026-01-12 | 21.67 | 21.76 | 21.65 | 21.65 | +1.557% | 13,864 | -4.573% |
| 2026-01-09 | 20.91 | 21.32 | 20.91 | 21.32 | -0.708% | 25,516 | -3.087% |
| 2026-01-08 | 21.62 | 21.64 | 21.44 | 21.47 | -0.417% | 25,826 | -3.773% |
| 2026-01-07 | 21.54 | 21.65 | 21.50 | 21.56 | +4.205% | 17,086 | -4.174% |
| 2026-01-06 | 20.78 | 20.81 | 20.65 | 20.69 | +1.422% | 16,376 | -0.145% |
| 2026-01-05 | 20.25 | 20.45 | 20.18 | 20.40 | +1.746% | 23,549 | +1.275% |
| 2026-01-02 | 20.07 | 20.14 | 19.96 | 20.05 | +0.957% | 13,048 | +3.042% |
| 2025-12-31 | 20.26 | 20.56 | 19.83 | 19.86 | -1.439% | 19,161 | +4.028% |
| 2025-12-30 | 19.85 | 20.15 | 19.83 | 20.15 | +2.025% | 28,750 | +2.531% |
| 2025-12-29 | 19.88 | 19.88 | 19.64 | 19.75 | -1.003% | 16,601 | +4.608% |
| 2025-12-26 | 19.70 | 20.00 | 19.70 | 19.95 | +0.504% | 14,047 | +3.559% |
| 2025-12-24 | 19.25 | 20.02 | 19.25 | 19.85 | -0.301% | 12,852 | +4.081% |
| 2025-12-23 | 19.84 | 19.91 | 19.75 | 19.91 | +0.151% | 15,995 | +3.767% |
| 2025-12-22 | 19.75 | 19.91 | 19.72 | 19.88 | +0.101% | 26,417 | +3.924% |
| 2025-12-19 | 20.05 | 20.05 | 19.84 | 19.86 | -0.201% | 16,143 | +4.028% |
| 2025-12-18 | 19.82 | 19.97 | 19.75 | 19.90 | +1.999% | 29,614 | +3.819% |
| 2025-12-17 | 19.52 | 19.61 | 19.43 | 19.51 | -2.790% | 27,608 | +5.894% |
| 2025-12-16 | 20.12 | 20.23 | 19.92 | 20.07 | -1.906% | 33,587 | +2.940% |
| 2025-12-15 | 20.17 | 20.46 | 20.16 | 20.46 | +2.866% | 25,958 | +0.978% |
| 2025-12-12 | 20.32 | 20.40 | 19.80 | 19.89 | -1.192% | 16,327 | +3.871% |
| 2025-12-11 | 20.03 | 20.15 | 20.00 | 20.13 | -0.494% | 28,928 | +2.633% |
| 2025-12-10 | 19.92 | 20.23 | 19.86 | 20.23 | +3.214% | 13,995 | +2.126% |
| 2025-12-09 | 19.74 | 19.78 | 19.57 | 19.60 | +1.240% | 26,539 | +5.408% |
| 2025-12-08 | 19.23 | 19.36 | 19.20 | 19.36 | +2.542% | 16,989 | +6.715% |
| 2025-12-05 | 19.05 | 19.05 | 18.83 | 18.88 | -1.048% | 22,594 | +9.428% |
| 2025-12-04 | 18.94 | 19.11 | 18.94 | 19.08 | +0.157% | 22,754 | +8.281% |
| 2025-12-03 | 18.93 | 19.05 | 18.93 | 19.05 | +2.386% | 25,022 | +8.451% |
| 2025-12-02 | 18.49 | 18.66 | 18.49 | 18.61 | +3.338% | 19,205 | +11.039% |
| 2025-12-01 | 18.02 | 18.05 | 17.94 | 18.00 | -2.570% | 20,776 | +14.746% |
| 2025-11-28 | 18.39 | 18.48 | 18.36 | 18.48 | -0.081% | 4,690 | +11.797% |
| 2025-11-26 | 18.50 | 18.61 | 18.47 | 18.50 | +1.845% | 43,658 | +11.706% |
| 2025-11-25 | 18.17 | 18.17 | 18.00 | 18.16 | +4.188% | 33,453 | +13.767% |
| 2025-11-24 | 17.36 | 17.58 | 17.33 | 17.43 | +4.515% | 28,246 | +18.531% |
| 2025-11-21 | 16.69 | 16.86 | 16.37 | 16.68 | -5.939% | 27,678 | +23.883% |
| 2025-11-20 | 18.06 | 18.20 | 17.73 | 17.73 | 0.000% | 16,950 | +16.526% |
| 2025-11-19 | 17.74 | 17.81 | 17.69 | 17.73 | -0.169% | 11,165 | +16.526% |
| 2025-11-18 | 17.75 | 17.81 | 17.65 | 17.76 | -1.058% | 14,084 | +16.329% |
| 2025-11-17 | 17.81 | 18.01 | 17.80 | 17.95 | -0.664% | 11,580 | +15.097% |
| 2025-11-14 | 17.95 | 18.08 | 17.95 | 18.07 | +0.781% | 7,514 | +14.333% |
| 2025-11-13 | 18.29 | 18.29 | 17.93 | 17.93 | -1.807% | 11,256 | +15.226% |
| 2025-11-12 | 18.18 | 18.30 | 18.18 | 18.26 | +0.996% | 10,482 | +13.143% |
| 2025-11-11 | 18.04 | 18.11 | 17.91 | 18.08 | +0.576% | 15,821 | +14.270% |
| 2025-11-10 | 17.94 | 17.98 | 17.86 | 17.98 | +2.958% | 40,569 | +14.928% |
| 2025-11-07 | 17.56 | 17.60 | 17.45 | 17.46 | +1.276% | 32,791 | +18.328% |
| 2025-11-06 | 17.27 | 17.34 | 17.19 | 17.24 | +1.861% | 15,515 | +19.838% |
| 2025-11-05 | 16.82 | 16.96 | 16.81 | 16.93 | +1.226% | 6,748 | +22.068% |
| 2025-11-04 | 16.66 | 16.76 | 16.66 | 16.72 | -0.889% | 16,441 | +23.565% |
| 2025-11-03 | 16.67 | 16.90 | 16.67 | 16.87 | +2.803% | 5,255 | +22.466% |
| 2025-10-31 | 16.40 | 16.41 | 16.33 | 16.41 | -1.795% | 9,032 | +25.899% |
| 2025-10-30 | 16.84 | 16.84 | 16.71 | 16.71 | -0.831% | 25,681 | +23.639% |
| 2025-10-29 | 16.85 | 16.94 | 16.72 | 16.85 | -0.473% | 10,575 | +22.611% |
| 2025-10-28 | 16.86 | 16.94 | 16.80 | 16.93 | +0.834% | 9,146 | +22.032% |
| 2025-10-27 | 16.86 | 16.98 | 16.79 | 16.79 | +0.539% | 5,281 | +23.049% |
| 2025-10-24 | 16.67 | 16.70 | 16.67 | 16.70 | +1.458% | 4,274 | +23.713% |
| 2025-10-23 | 16.38 | 16.47 | 16.29 | 16.46 | +1.888% | 9,455 | +25.516% |
| 2025-10-22 | 16.50 | 16.50 | 16.14 | 16.16 | -0.309% | 9,031 | +27.886% |
| 2025-10-21 | 16.25 | 16.26 | 16.18 | 16.20 | -1.699% | 27,840 | +27.492% |
| 2025-10-20 | 16.52 | 16.67 | 16.47 | 16.48 | +0.304% | 8,132 | +25.326% |
| 2025-10-17 | 16.48 | 16.48 | 16.39 | 16.43 | -2.056% | 9,402 | +25.707% |
| 2025-10-16 | 16.48 | 16.78 | 16.48 | 16.78 | +3.071% | 12,491 | +23.123% |
| 2025-10-15 | 16.49 | 16.49 | 16.27 | 16.28 | -2.980% | 8,392 | +26.904% |
| 2025-10-14 | 16.58 | 16.83 | 16.58 | 16.78 | +0.811% | 37,704 | +23.123% |
| 2025-10-13 | 16.53 | 16.67 | 16.53 | 16.64 | +0.453% | 12,000 | +24.121% |
| 2025-10-10 | 16.68 | 16.68 | 16.51 | 16.57 | +1.006% | 7,737 | +24.683% |
| 2025-10-09 | 16.59 | 16.59 | 16.38 | 16.41 | -0.395% | 15,809 | +25.937% |
| 2025-10-08 | 16.41 | 16.51 | 16.41 | 16.47 | +0.366% | 11,382 | +25.440% |
| 2025-10-07 | 16.43 | 16.45 | 16.33 | 16.41 | -0.726% | 4,819 | +25.899% |
| 2025-10-06 | 16.45 | 16.53 | 16.43 | 16.53 | +0.916% | 4,790 | +24.985% |
| 2025-10-03 | 16.39 | 16.39 | 16.25 | 16.38 | -0.061% | 15,810 | +26.129% |
| 2025-10-02 | 16.20 | 16.42 | 16.16 | 16.39 | +2.936% | 11,131 | +26.052% |
| 2025-10-01 | 15.96 | 15.96 | 15.87 | 15.92 | -0.484% | 7,060 | +29.753% |
| 2025-09-30 | 15.88 | 16.00 | 15.88 | 16.00 | +2.433% | 36,087 | +29.125% |
| 2025-09-29 | 15.59 | 15.62 | 15.57 | 15.62 | +0.353% | 6,918 | +32.266% |
| 2025-09-26 | 15.56 | 15.60 | 15.51 | 15.56 | +1.732% | 12,232 | +32.734% |
| 2025-09-25 | 15.24 | 15.30 | 15.22 | 15.30 | -2.174% | 35,698 | +35.033% |
| 2025-09-24 | 15.69 | 15.70 | 15.62 | 15.64 | -1.913% | 15,812 | +32.097% |
| 2025-09-23 | 16.07 | 16.07 | 15.93 | 15.95 | -0.654% | 11,358 | +29.570% |
| 2025-09-22 | 16.03 | 16.08 | 15.96 | 16.05 | -0.280% | 7,665 | +28.723% |
| 2025-09-19 | 16.05 | 16.13 | 16.05 | 16.09 | -0.862% | 24,173 | +28.363% |
| 2025-09-18 | 16.21 | 16.28 | 16.15 | 16.23 | +1.216% | 10,773 | +27.256% |
| 2025-09-17 | 16.20 | 16.22 | 16.00 | 16.04 | -1.474% | 18,719 | +28.803% |
| 2025-09-16 | 16.21 | 16.28 | 16.17 | 16.28 | -0.489% | 19,389 | +26.904% |
| 2025-09-15 | 16.23 | 16.36 | 16.23 | 16.36 | +1.489% | 9,563 | +26.284% |
| 2025-09-12 | 16.03 | 16.13 | 16.03 | 16.12 | +0.031% | 14,679 | +28.164% |
| 2025-09-11 | 16.11 | 16.19 | 16.01 | 16.11 | +1.467% | 12,143 | +28.204% |
| 2025-09-10 | 15.94 | 15.97 | 15.88 | 15.88 | +2.863% | 7,915 | +30.084% |
| 2025-09-09 | 15.40 | 15.46 | 15.38 | 15.44 | -0.291% | 7,528 | +33.808% |
| 2025-09-08 | 15.46 | 15.62 | 15.46 | 15.48 | +1.875% | 9,735 | +33.419% |
| 2025-09-05 | 15.14 | 15.23 | 15.14 | 15.20 | +0.863% | 9,306 | +35.921% |
| 2025-09-04 | 15.00 | 15.10 | 15.00 | 15.07 | +1.243% | 7,983 | +37.094% |
| 2025-09-03 | 14.88 | 14.95 | 14.87 | 14.88 | +0.398% | 13,799 | +38.797% |
| 2025-09-02 | 14.63 | 14.83 | 14.62 | 14.83 | -1.652% | 13,151 | +39.350% |
| 2025-08-29 | 15.06 | 15.11 | 15.05 | 15.07 | -0.528% | 11,209 | +37.048% |
| 2025-08-28 | 15.07 | 15.16 | 15.07 | 15.15 | +1.473% | 8,895 | +36.325% |
| 2025-08-27 | 14.84 | 14.94 | 14.84 | 14.94 | -1.743% | 5,743 | +38.333% |
| 2025-08-26 | 15.05 | 15.20 | 15.05 | 15.20 | 0.000% | 16,089 | +35.921% |
| 2025-08-25 | 15.22 | 15.27 | 15.10 | 15.20 | -2.564% | 7,360 | +35.921% |
| 2025-08-22 | 15.37 | 15.60 | 15.37 | 15.60 | +2.161% | 3,936 | +32.436% |
| 2025-08-21 | 15.28 | 15.31 | 15.25 | 15.27 | +0.066% | 7,352 | +35.298% |
| 2025-08-20 | 15.20 | 15.27 | 15.20 | 15.26 | +0.131% | 9,162 | +35.387% |
| 2025-08-19 | 15.25 | 15.31 | 15.20 | 15.24 | -0.457% | 7,134 | +35.564% |
| 2025-08-18 | 15.24 | 15.31 | 15.24 | 15.31 | 0.000% | 5,208 | +34.944% |
| 2025-08-15 | 15.32 | 15.43 | 15.19 | 15.31 | +0.525% | 12,582 | +34.944% |
| 2025-08-14 | 15.16 | 15.23 | 15.16 | 15.23 | +1.331% | 8,423 | +35.653% |
| 2025-08-13 | 15.06 | 15.08 | 14.99 | 15.03 | +0.468% | 5,941 | +37.458% |
| 2025-08-12 | 14.86 | 14.96 | 14.86 | 14.96 | +2.326% | 16,675 | +38.102% |
| 2025-08-11 | 14.51 | 14.63 | 14.50 | 14.62 | +1.211% | 6,820 | +41.313% |
| 2025-08-08 | 14.46 | 14.56 | 14.33 | 14.45 | +1.297% | 5,715 | +43.025% |
| 2025-08-07 | 14.17 | 14.26 | 14.17 | 14.26 | +2.590% | 14,309 | +44.881% |
| 2025-08-06 | 13.81 | 13.94 | 13.81 | 13.90 | +1.312% | 32,670 | +48.633% |
| 2025-08-05 | 13.68 | 13.72 | 13.65 | 13.72 | 0.000% | 9,133 | +50.583% |
| 2025-08-04 | 13.73 | 13.73 | 13.68 | 13.72 | +1.255% | 8,909 | +50.583% |
| 2025-08-01 | 13.59 | 13.59 | 13.47 | 13.55 | -1.455% | 4,643 | +52.472% |
| 2025-07-31 | 13.79 | 13.81 | 13.72 | 13.75 | -2.066% | 7,225 | +50.255% |
| 2025-07-30 | 14.10 | 14.10 | 13.93 | 14.04 | -1.955% | 7,303 | +47.151% |
| 2025-07-29 | 14.21 | 14.32 | 14.21 | 14.32 | +1.777% | 6,019 | +44.274% |
| 2025-07-28 | 14.11 | 14.11 | 14.03 | 14.07 | -0.915% | 8,619 | +46.837% |
| 2025-07-25 | 14.14 | 14.20 | 14.10 | 14.20 | -1.252% | 7,941 | +45.493% |
| 2025-07-24 | 14.34 | 14.38 | 14.32 | 14.38 | +1.496% | 3,566 | +43.672% |
| 2025-07-23 | 13.95 | 14.19 | 13.95 | 14.17 | +1.490% | 6,472 | +45.822% |
| 2025-07-22 | 13.77 | 13.96 | 13.77 | 13.96 | +1.453% | 4,667 | +47.994% |
| 2025-07-21 | 13.68 | 13.79 | 13.68 | 13.76 | +0.739% | 4,380 | +50.145% |
| 2025-07-18 | 13.69 | 13.71 | 13.62 | 13.66 | +1.403% | 14,508 | +51.256% |
| 2025-07-17 | 13.40 | 13.64 | 13.40 | 13.47 | +2.746% | 255,864 | +53.378% |
| 2025-07-16 | 12.93 | 13.12 | 12.93 | 13.11 | +1.628% | 8,478 | +57.590% |
| 2025-07-15 | 12.93 | 12.93 | 12.86 | 12.90 | -2.494% | 4,956 | +60.155% |
| 2025-07-14 | 13.13 | 13.23 | 13.13 | 13.23 | +0.379% | 25,075 | +56.160% |
| 2025-07-11 | 13.10 | 13.18 | 13.10 | 13.18 | +0.194% | 8,807 | +56.753% |
| 2025-07-10 | 13.12 | 13.15 | 13.06 | 13.15 | -1.057% | 29,588 | +57.057% |
| 2025-07-09 | 13.20 | 13.30 | 13.19 | 13.29 | +0.720% | 39,403 | +55.397% |
| 2025-07-08 | 13.07 | 13.20 | 13.07 | 13.20 | -1.049% | 4,563 | +56.515% |
| 2025-07-07 | 12.99 | 13.59 | 12.99 | 13.34 | -2.646% | 32,998 | +54.873% |
| 2025-07-03 | 13.65 | 13.79 | 13.65 | 13.70 | -2.125% | 9,751 | +50.775% |
| 2025-07-02 | 13.70 | 14.00 | 13.62 | 14.00 | -3.315% | 13,804 | +47.571% |
| 2025-07-01 | 13.39 | 14.48 | 13.33 | 14.48 | +4.173% | 52,673 | +42.680% |
| 2025-06-30 | 13.87 | 13.90 | 13.71 | 13.90 | -0.369% | 19,792 | +48.633% |
| 2025-06-27 | 13.61 | 14.08 | 13.61 | 13.95 | +2.963% | 17,895 | +48.084% |
| 2025-06-26 | 13.59 | 13.64 | 13.54 | 13.55 | +1.460% | 7,838 | +52.472% |
| 2025-06-25 | 13.31 | 13.38 | 13.30 | 13.36 | +1.714% | 6,136 | +54.699% |
| 2025-06-24 | 13.16 | 13.21 | 13.13 | 13.13 | +1.078% | 7,426 | +57.350% |
| 2025-06-23 | 12.84 | 13.00 | 12.81 | 12.99 | +3.095% | 13,036 | +59.045% |
| 2025-06-20 | 12.69 | 12.79 | 12.59 | 12.60 | -2.326% | 7,605 | +63.968% |
| 2025-06-18 | 12.80 | 12.91 | 12.80 | 12.90 | +1.097% | 12,607 | +60.155% |
| 2025-06-17 | 12.82 | 12.86 | 12.73 | 12.76 | -1.922% | 12,675 | +61.912% |
| 2025-06-16 | 12.96 | 13.06 | 12.96 | 13.01 | +0.541% | 33,623 | +58.801% |
| 2025-06-13 | 12.87 | 12.98 | 12.87 | 12.94 | -1.933% | 7,482 | +59.660% |
| 2025-06-12 | 13.16 | 13.22 | 13.12 | 13.20 | +1.853% | 4,716 | +56.574% |
| 2025-06-11 | 12.93 | 13.04 | 12.90 | 12.96 | -0.423% | 24,246 | +59.475% |
| 2025-06-10 | 13.08 | 13.08 | 12.96 | 13.01 | -0.383% | 4,709 | +58.801% |
| 2025-06-09 | 13.06 | 13.08 | 12.99 | 13.06 | -1.061% | 16,538 | +58.193% |
| 2025-06-06 | 13.11 | 13.20 | 13.01 | 13.20 | -1.049% | 47,458 | +56.515% |
| 2025-06-05 | 13.37 | 13.48 | 13.32 | 13.34 | +1.445% | 7,115 | +54.873% |
| 2025-06-04 | 13.18 | 13.21 | 13.13 | 13.15 | -0.349% | 14,950 | +57.110% |
| 2025-06-03 | 13.18 | 13.20 | 13.14 | 13.20 | -1.228% | 40,444 | +56.563% |
| 2025-06-02 | 13.27 | 13.36 | 13.26 | 13.36 | +1.907% | 8,397 | +54.641% |
| 2025-05-30 | 13.04 | 13.12 | 13.02 | 13.11 | -1.429% | 42,211 | +57.590% |
| 2025-05-29 | 13.21 | 13.30 | 13.21 | 13.30 | +0.302% | 3,521 | +55.338% |
| 2025-05-28 | 13.23 | 13.26 | 13.21 | 13.26 | -1.486% | 9,636 | +55.807% |
| 2025-05-27 | 13.48 | 13.60 | 13.35 | 13.46 | 0.000% | 6,892 | +53.492% |