CGEAF
COGECO COMMUNICATIONS ORD
stockOTC
EODOct 2, 2026
36.53USD-0.014%(-0.01)8,128
CGEAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.53 | 36.53 | 36.53 | 36.53 | -0.014% | 8,128 | 0.000% |
| 2026-09-30 | 36.35 | 36.58 | 36.26 | 36.54 | +1.219% | 71,275 | -0.014% |
| 2026-09-29 | 36.60 | 36.60 | 36.10 | 36.10 | -1.364% | 97,942 | +1.205% |
| 2026-09-28 | 38.02 | 38.02 | 36.50 | 36.60 | -7.568% | 57,917 | -0.176% |
| 2026-09-24 | 39.60 | 39.60 | 39.60 | 39.60 | -1.208% | 21,855 | -7.731% |
| 2026-09-23 | 40.16 | 40.16 | 39.93 | 40.08 | -1.308% | 5,244 | -8.845% |
| 2026-09-22 | 40.62 | 40.62 | 40.61 | 40.61 | -0.755% | 7,357 | -10.037% |
| 2026-09-21 | 40.92 | 40.92 | 40.92 | 40.92 | -2.646% | 4,060 | -10.716% |
| 2026-09-14 | 41.49 | 42.03 | 41.49 | 42.03 | +2.044% | 14,375 | -13.079% |
| 2026-09-11 | 41.34 | 41.34 | 41.05 | 41.19 | -0.254% | 13,970 | -11.302% |
| 2026-09-10 | 42.48 | 42.48 | 41.30 | 41.30 | -2.698% | 6,437 | -11.527% |
| 2026-09-09 | 43.16 | 43.16 | 42.44 | 42.44 | -2.196% | 6,669 | -13.914% |
| 2026-09-08 | 43.59 | 43.59 | 43.39 | 43.39 | -0.016% | 13,121 | -15.805% |
| 2026-08-27 | 43.40 | 43.40 | 43.40 | 43.40 | -0.922% | 49,414 | -15.818% |
| 2026-08-24 | 43.35 | 43.80 | 43.35 | 43.80 | +0.387% | 5,885 | -16.595% |
| 2026-08-21 | 43.63 | 43.63 | 43.63 | 43.63 | +0.195% | 13,127 | -16.272% |
| 2026-08-13 | 43.51 | 43.55 | 43.51 | 43.55 | +0.764% | 10,526 | -16.108% |
| 2026-08-12 | 43.26 | 43.26 | 43.22 | 43.22 | -0.231% | 34,037 | -15.468% |
| 2026-08-11 | 43.32 | 43.32 | 43.32 | 43.32 | +1.547% | 10,662 | -15.663% |
| 2026-08-10 | 42.73 | 42.73 | 42.64 | 42.66 | -2.714% | 1,082 | -14.358% |
| 2026-08-07 | 43.93 | 43.94 | 43.85 | 43.85 | +3.640% | 776 | -16.682% |
| 2026-08-03 | 43.30 | 43.30 | 42.31 | 42.31 | +0.095% | 505 | -13.650% |
| 2026-07-31 | 42.27 | 42.28 | 42.19 | 42.27 | -2.039% | 2,322 | -13.568% |
| 2026-07-24 | 43.15 | 43.15 | 43.15 | 43.15 | -2.101% | 13,054 | -15.331% |
| 2026-07-22 | 44.15 | 44.15 | 44.08 | 44.08 | -2.659% | 18,738 | -17.109% |
| 2026-07-14 | 45.28 | 45.28 | 45.28 | 45.28 | +0.622% | 10,591 | -19.314% |
| 2026-07-08 | 45.00 | 45.00 | 45.00 | 45.00 | -0.310% | 16,931 | -18.811% |
| 2026-07-07 | 45.09 | 45.14 | 45.09 | 45.14 | -0.075% | 16,427 | -19.063% |
| 2026-06-29 | 45.17 | 45.17 | 45.17 | 45.17 | +0.303% | 57,150 | -19.124% |
| 2026-06-18 | 45.44 | 45.44 | 45.04 | 45.04 | -3.745% | 10,437 | -18.879% |
| 2026-06-05 | 46.79 | 46.79 | 46.79 | 46.79 | +0.210% | 7,123 | -21.917% |
| 2026-06-04 | 46.88 | 46.88 | 46.69 | 46.69 | -2.010% | 7,226 | -21.754% |
| 2026-06-02 | 47.65 | 47.65 | 47.65 | 47.65 | +0.456% | 6,284 | -23.327% |
| 2026-05-26 | 47.43 | 47.43 | 47.43 | 47.43 | +0.922% | 6,077 | -22.977% |
| 2026-05-22 | 47.00 | 47.00 | 47.00 | 47.00 | +19.837% | 5,148 | -22.266% |
| 2026-05-18 | 39.22 | 39.22 | 39.22 | 39.22 | -14.679% | 260 | -6.846% |
| 2026-05-13 | 45.97 | 45.97 | 45.97 | 45.97 | -1.013% | 3,346 | -20.520% |
| 2026-05-11 | 46.83 | 46.83 | 46.44 | 46.44 | +0.134% | 40,588 | -21.326% |
| 2026-05-07 | 46.38 | 46.38 | 46.38 | 46.38 | +0.063% | 8,309 | -21.220% |
| 2026-05-05 | 46.37 | 46.37 | 46.34 | 46.35 | -1.029% | 758 | -21.171% |
| 2026-05-01 | 46.55 | 46.83 | 46.55 | 46.83 | +2.627% | 3,433 | -21.982% |
| 2026-04-29 | 45.63 | 45.63 | 45.63 | 45.63 | -1.277% | 9,500 | -19.932% |
| 2026-04-28 | 46.00 | 46.22 | 46.00 | 46.22 | +0.478% | 14,833 | -20.955% |
| 2026-04-27 | 46.00 | 46.00 | 46.00 | 46.00 | +0.723% | 20,037 | -20.576% |
| 2026-04-23 | 45.67 | 45.67 | 45.67 | 45.67 | -0.993% | 42,126 | -20.003% |
| 2026-04-21 | 48.00 | 48.00 | 46.13 | 46.13 | -1.077% | 10,373 | -20.797% |
| 2026-04-20 | 46.93 | 46.93 | 46.63 | 46.63 | -3.257% | 6,463 | -21.650% |
| 2026-04-09 | 48.20 | 48.20 | 48.20 | 48.20 | -1.917% | 4,324 | -24.202% |
| 2026-04-08 | 49.14 | 49.14 | 49.14 | 49.14 | -2.881% | 70,749 | -25.655% |
| 2026-04-01 | 50.60 | 50.60 | 50.60 | 50.60 | +1.200% | 5,604 | -27.797% |
| 2026-03-30 | 50.00 | 50.00 | 50.00 | 50.00 | -0.715% | 4,222 | -26.930% |
| 2026-03-27 | 50.65 | 50.65 | 50.36 | 50.36 | -9.359% | 4,178 | -27.453% |
| 2026-03-26 | 55.56 | 55.56 | 55.56 | 55.56 | -0.162% | 33,151 | -34.243% |
| 2026-03-25 | 55.65 | 55.65 | 55.65 | 55.65 | -0.643% | 7,033 | -34.349% |
| 2026-03-24 | 56.01 | 56.01 | 56.01 | 56.01 | +3.588% | 16,061 | -34.771% |
| 2026-03-23 | 54.07 | 54.07 | 54.07 | 54.07 | -0.916% | 26,256 | -32.431% |
| 2026-03-20 | 54.50 | 54.57 | 54.50 | 54.57 | +4.211% | 1,171 | -33.050% |
| 2026-03-12 | 52.60 | 52.60 | 52.37 | 52.37 | -0.224% | 1,200 | -30.230% |
| 2026-03-11 | 52.48 | 52.48 | 52.48 | 52.48 | +0.928% | 1,766 | -30.387% |
| 2026-03-06 | 52.00 | 52.00 | 52.00 | 52.00 | -2.645% | 373 | -29.741% |
| 2026-03-05 | 53.39 | 53.41 | 53.28 | 53.41 | +0.552% | 2,745 | -31.599% |
| 2026-02-27 | 53.11 | 53.12 | 53.11 | 53.12 | +0.132% | 4,524 | -31.222% |
| 2026-02-26 | 53.61 | 53.61 | 53.05 | 53.05 | -1.266% | 5,126 | -31.131% |
| 2026-02-25 | 51.21 | 53.95 | 51.21 | 53.73 | +5.664% | 840 | -32.003% |
| 2026-02-24 | 50.85 | 50.85 | 50.85 | 50.85 | +1.497% | 113 | -28.152% |
| 2026-02-23 | 52.00 | 52.00 | 50.07 | 50.10 | -2.282% | 3,358 | -27.076% |
| 2026-02-17 | 51.28 | 51.28 | 51.27 | 51.27 | +2.807% | 1,112 | -28.740% |
| 2026-02-10 | 49.87 | 49.87 | 49.87 | 49.87 | +4.331% | 16,887 | -26.740% |
| 2026-02-05 | 47.80 | 47.80 | 47.80 | 47.80 | -1.260% | 20,363 | -23.567% |
| 2026-01-29 | 48.41 | 48.41 | 48.41 | 48.41 | -2.556% | 1,741 | -24.530% |
| 2026-01-27 | 49.68 | 49.68 | 49.68 | 49.68 | -5.137% | 19,631 | -26.460% |
| 2026-01-26 | 52.65 | 52.65 | 52.37 | 52.37 | +0.057% | 1,567 | -30.237% |
| 2026-01-23 | 52.34 | 52.34 | 52.34 | 52.34 | +1.659% | 8,527 | -30.197% |
| 2026-01-20 | 51.86 | 51.86 | 51.47 | 51.49 | -2.838% | 2,865 | -29.039% |
| 2026-01-16 | 52.84 | 52.99 | 52.84 | 52.99 | +8.638% | 9,804 | -31.053% |
| 2026-01-13 | 48.78 | 48.78 | 48.78 | 48.78 | -0.048% | 31,296 | -25.097% |
| 2026-01-05 | 48.80 | 48.80 | 48.80 | 48.80 | +1.232% | 3,740 | -25.134% |
| 2025-12-30 | 48.21 | 48.21 | 48.21 | 48.21 | +0.137% | 3,175 | -24.211% |
| 2025-12-23 | 48.32 | 48.32 | 48.14 | 48.14 | +0.292% | 37,621 | -24.107% |
| 2025-12-16 | 48.00 | 48.00 | 48.00 | 48.00 | +0.109% | 415 | -23.886% |
| 2025-12-11 | 47.95 | 47.95 | 47.95 | 47.95 | -0.976% | 528 | -23.802% |
| 2025-12-10 | 48.44 | 48.44 | 48.42 | 48.42 | +5.211% | 1,500 | -24.546% |
| 2025-11-19 | 46.02 | 46.02 | 46.02 | 46.02 | -1.515% | 5,397 | -20.614% |
| 2025-11-13 | 46.73 | 46.73 | 46.73 | 46.73 | -0.553% | 3,901 | -21.817% |
| 2025-11-12 | 46.99 | 46.99 | 46.99 | 46.99 | +0.385% | 3,508 | -22.250% |
| 2025-11-11 | 46.81 | 46.81 | 46.81 | 46.81 | +0.403% | 3,400 | -21.951% |
| 2025-11-10 | 46.62 | 46.62 | 46.62 | 46.62 | +0.739% | 2,938 | -21.636% |
| 2025-11-06 | 46.20 | 46.28 | 46.20 | 46.28 | +1.824% | 3,425 | -21.057% |
| 2025-11-05 | 45.67 | 45.67 | 45.45 | 45.45 | -4.740% | 3,222 | -19.617% |
| 2025-10-28 | 47.94 | 47.94 | 47.71 | 47.71 | -1.066% | 4,674 | -23.427% |
| 2025-10-23 | 48.23 | 48.23 | 48.23 | 48.23 | +3.490% | 3,013 | -24.243% |
| 2025-10-15 | 46.66 | 46.66 | 46.60 | 46.60 | +2.892% | 621 | -21.599% |
| 2025-10-14 | 45.29 | 45.29 | 45.29 | 45.29 | -2.012% | 1,480 | -19.331% |
| 2025-10-01 | 46.22 | 46.22 | 46.22 | 46.22 | +0.435% | 4,244 | -20.955% |
| 2025-09-25 | 46.02 | 46.02 | 46.02 | 46.02 | -4.404% | 3,661 | -20.611% |
| 2025-09-17 | 48.14 | 48.14 | 48.14 | 48.14 | +3.549% | 14,394 | -24.107% |
| 2025-09-10 | 46.49 | 46.49 | 46.49 | 46.49 | -0.309% | 9,107 | -21.414% |
| 2025-08-28 | 46.63 | 46.63 | 46.63 | 46.63 | -0.248% | 2,175 | -21.656% |
| 2025-08-27 | 46.30 | 46.75 | 46.30 | 46.75 | +2.022% | 1,726 | -21.851% |
| 2025-08-25 | 45.82 | 45.82 | 45.82 | 45.82 | +0.424% | 1,907 | -20.271% |
| 2025-08-19 | 45.58 | 45.63 | 45.58 | 45.63 | -0.588% | 4,415 | -19.932% |
| 2025-08-18 | 45.90 | 45.90 | 45.90 | 45.90 | +1.140% | 1,600 | -20.403% |
| 2025-08-14 | 45.38 | 45.38 | 45.38 | 45.38 | +1.413% | 1,648 | -19.496% |
| 2025-08-12 | 44.75 | 44.75 | 44.75 | 44.75 | +0.314% | 4,585 | -18.358% |
| 2025-08-11 | 44.61 | 44.61 | 44.61 | 44.61 | -1.086% | 4,289 | -18.102% |
| 2025-08-08 | 45.10 | 45.10 | 45.10 | 45.10 | +0.658% | 2,125 | -18.992% |
| 2025-08-07 | 44.81 | 44.81 | 44.80 | 44.80 | -1.463% | 2,582 | -18.458% |
| 2025-08-06 | 45.47 | 45.47 | 45.47 | 45.47 | -0.786% | 1,426 | -19.651% |
| 2025-08-05 | 45.75 | 45.83 | 45.75 | 45.83 | +1.822% | 6,945 | -20.282% |
| 2025-07-31 | 45.50 | 45.62 | 45.01 | 45.01 | -3.329% | 1,320 | -18.830% |
| 2025-07-29 | 46.31 | 46.56 | 46.31 | 46.56 | -3.507% | 5,438 | -21.532% |
| 2025-07-28 | 48.46 | 48.46 | 48.25 | 48.25 | +0.108% | 5,849 | -24.283% |
| 2025-07-25 | 48.20 | 48.20 | 48.20 | 48.20 | 0.000% | 5,071 | -24.202% |
| 2025-07-22 | 48.20 | 48.20 | 48.20 | 48.20 | +2.553% | 1,875 | -24.202% |
| 2025-07-21 | 47.00 | 47.00 | 47.00 | 47.00 | -1.443% | 800 | -22.266% |
| 2025-07-18 | 47.85 | 47.85 | 47.69 | 47.69 | +0.906% | 12,300 | -23.388% |
| 2025-07-17 | 47.26 | 47.26 | 47.26 | 47.26 | -3.551% | 5,750 | -22.694% |
| 2025-07-16 | 49.00 | 49.00 | 49.00 | 49.00 | -5.827% | 17,826 | -25.439% |
| 2025-07-15 | 52.03 | 52.03 | 52.03 | 52.03 | -1.005% | 2,257 | -29.784% |
| 2025-07-14 | 52.56 | 52.56 | 52.56 | 52.56 | -0.436% | 4,920 | -30.489% |
| 2025-07-11 | 52.79 | 52.79 | 52.79 | 52.79 | -0.771% | 1,319 | -30.792% |
| 2025-07-08 | 53.17 | 53.20 | 53.17 | 53.20 | +6.272% | 3,087 | -31.326% |
| 2025-06-23 | 50.06 | 50.06 | 50.06 | 50.06 | -0.179% | 954 | -27.018% |
| 2025-06-16 | 50.15 | 50.15 | 50.15 | 50.15 | +1.498% | 3,203 | -27.149% |
| 2025-06-11 | 49.41 | 49.41 | 49.41 | 49.41 | -2.158% | 3,367 | -26.058% |
| 2025-06-05 | 50.50 | 50.50 | 50.50 | 50.50 | +0.543% | 791 | -27.654% |
| 2025-06-02 | 50.14 | 50.23 | 50.14 | 50.23 | +0.818% | 6,331 | -27.261% |
| 2025-05-09 | 49.82 | 49.82 | 49.82 | 49.82 | +2.426% | 598 | -26.666% |
| 2025-05-02 | 48.64 | 48.64 | 48.64 | 48.64 | +5.327% | 1,000 | -24.887% |
| 2025-04-25 | 46.07 | 46.18 | 46.07 | 46.18 | -0.087% | 1,105 | -20.886% |
| 2025-04-23 | 46.34 | 46.34 | 46.22 | 46.22 | -4.701% | 2,888 | -20.955% |
| 2025-04-22 | 48.50 | 48.50 | 48.50 | 48.50 | +1.571% | 7,474 | -24.670% |
| 2025-04-21 | 47.75 | 47.75 | 47.71 | 47.75 | +2.972% | 2,214 | -23.487% |
| 2025-04-15 | 46.37 | 46.37 | 46.37 | 46.37 | +2.154% | 4,527 | -21.214% |
| 2025-04-11 | 45.39 | 45.39 | 45.39 | 45.39 | -1.210% | 12,794 | -19.516% |
| 2025-04-09 | 45.95 | 45.95 | 45.95 | 45.95 | -4.271% | 6,344 | -20.490% |
| 2025-03-27 | 48.00 | 48.00 | 48.00 | 48.00 | +1.824% | 5,959 | -23.886% |
| 2025-03-14 | 47.14 | 47.14 | 47.14 | 47.14 | +1.792% | 2,080 | -22.497% |
| 2025-03-12 | 46.37 | 46.37 | 46.31 | 46.31 | +1.479% | 1,335 | -21.108% |
| 2025-03-11 | 46.04 | 46.04 | 45.63 | 45.63 | -0.858% | 2,539 | -19.941% |
| 2025-03-10 | 46.00 | 46.03 | 46.00 | 46.03 | -1.202% | 8,726 | -20.628% |
| 2025-03-07 | 46.59 | 46.59 | 46.59 | 46.59 | +0.670% | 3,809 | -21.582% |
| 2025-03-05 | 46.90 | 46.93 | 46.28 | 46.28 | +2.836% | 4,893 | -21.057% |
| 2025-03-03 | 45.00 | 45.00 | 45.00 | 45.00 | -2.779% | 7,604 | -18.818% |
| 2025-02-28 | 46.29 | 46.29 | 46.29 | 46.29 | +1.380% | 5,907 | -21.074% |
| 2025-02-21 | 45.66 | 45.66 | 45.66 | 45.66 | -0.739% | 48,478 | -19.985% |
| 2025-02-20 | 46.00 | 46.00 | 46.00 | 46.00 | +3.041% | 1,439 | -20.576% |
| 2025-02-05 | 44.68 | 44.68 | 44.64 | 44.64 | +5.451% | 8,838 | -18.161% |
| 2025-02-04 | 42.25 | 42.34 | 42.25 | 42.34 | +2.755% | 5,087 | -13.701% |
| 2025-02-03 | 40.68 | 41.20 | 40.68 | 41.20 | -1.905% | 2,903 | -11.323% |
| 2025-01-31 | 42.00 | 42.00 | 42.00 | 42.00 | -1.662% | 9,702 | -13.012% |
| 2025-01-27 | 42.71 | 42.71 | 42.71 | 42.71 | -0.553% | 41,212 | -14.458% |
| 2025-01-23 | 42.94 | 42.95 | 42.94 | 42.95 | +1.076% | 300 | -14.931% |
| 2025-01-21 | 42.59 | 42.59 | 42.49 | 42.49 | -2.006% | 414 | -14.016% |
| 2025-01-17 | 43.36 | 43.36 | 43.36 | 43.36 | +1.190% | 560 | -15.741% |
| 2025-01-16 | 42.85 | 42.85 | 42.85 | 42.85 | -1.016% | 3,958 | -14.738% |
| 2025-01-15 | 43.50 | 43.50 | 43.29 | 43.29 | -1.185% | 25,150 | -15.604% |
| 2025-01-14 | 43.81 | 43.81 | 43.81 | 43.81 | -12.714% | 5,438 | -16.604% |
| 2025-01-07 | 50.19 | 50.19 | 50.19 | 50.19 | +7.198% | 8,325 | -27.207% |
| 2024-12-23 | 46.82 | 46.82 | 46.82 | 46.82 | +0.092% | 2,827 | -21.967% |
| 2024-12-17 | 47.63 | 47.63 | 46.76 | 46.78 | -1.749% | 1,933 | -21.896% |
| 2024-11-26 | 47.61 | 47.61 | 47.61 | 47.61 | -3.721% | 15,293 | -23.262% |
| 2024-11-25 | 49.45 | 49.45 | 49.45 | 49.45 | +0.615% | 15,469 | -26.118% |
| 2024-11-21 | 49.15 | 49.15 | 49.15 | 49.15 | +0.158% | 1,495 | -25.663% |
| 2024-11-19 | 49.07 | 49.07 | 49.07 | 49.07 | -4.160% | 1,116 | -25.545% |
| 2024-11-13 | 51.20 | 51.20 | 51.20 | 51.20 | +0.827% | 3,988 | -28.643% |
| 2024-11-06 | 50.78 | 50.78 | 50.78 | 50.78 | -0.607% | 236 | -28.053% |
| 2024-11-05 | 51.09 | 51.09 | 51.09 | 51.09 | +1.389% | 25,488 | -28.489% |
| 2024-11-04 | 51.57 | 51.57 | 50.39 | 50.39 | +0.780% | 14,827 | -27.496% |
| 2024-10-30 | 50.00 | 50.00 | 50.00 | 50.00 | -3.841% | 7,649 | -26.930% |
| 2024-10-24 | 52.00 | 52.00 | 52.00 | 52.00 | +1.955% | 6,213 | -29.737% |
| 2024-10-21 | 51.00 | 51.00 | 51.00 | 51.00 | +2.245% | 2,172 | -28.363% |
| 2024-10-07 | 49.88 | 49.88 | 49.88 | 49.88 | -3.966% | 1,096 | -26.755% |
| 2024-09-27 | 51.94 | 51.94 | 51.94 | 51.94 | +0.464% | 16,216 | -29.660% |
| 2024-09-26 | 51.95 | 51.95 | 51.70 | 51.70 | +3.504% | 8,156 | -29.333% |
| 2024-09-20 | 49.98 | 49.98 | 49.95 | 49.95 | +1.113% | 15,401 | -26.857% |
| 2024-09-19 | 49.13 | 49.40 | 48.85 | 49.40 | +0.570% | 19,922 | -26.043% |
| 2024-09-18 | 49.32 | 49.40 | 49.12 | 49.12 | -0.426% | 5,227 | -25.621% |
| 2024-09-16 | 49.33 | 49.33 | 49.33 | 49.33 | +0.346% | 2,540 | -25.938% |
| 2024-09-13 | 49.16 | 49.16 | 49.16 | 49.16 | +3.277% | 1,026 | -25.682% |
| 2024-08-20 | 47.46 | 47.60 | 47.46 | 47.60 | +0.634% | 956 | -23.246% |
| 2024-08-14 | 47.65 | 47.65 | 47.30 | 47.30 | -1.335% | 6,146 | -22.759% |
| 2024-08-13 | 47.94 | 47.94 | 47.94 | 47.94 | +1.676% | 48,331 | -23.791% |
| 2024-08-09 | 47.15 | 47.15 | 47.15 | 47.15 | +1.968% | 7,662 | -22.514% |
| 2024-08-02 | 46.24 | 46.24 | 46.24 | 46.24 | +0.087% | 1,608 | -20.989% |
| 2024-08-01 | 46.16 | 46.20 | 46.06 | 46.20 | +2.565% | 6,640 | -20.920% |
| 2024-07-29 | 45.03 | 45.04 | 45.03 | 45.04 | +0.794% | 57,517 | -18.892% |
| 2024-07-17 | 44.69 | 44.69 | 44.69 | 44.69 | +10.373% | 36,081 | -18.248% |
| 2024-07-15 | 40.09 | 40.55 | 40.09 | 40.49 | -0.325% | 34,886 | -9.768% |
| 2024-07-12 | 40.79 | 40.79 | 40.62 | 40.62 | +4.346% | 38,781 | -10.061% |
| 2024-07-11 | 38.70 | 38.93 | 38.70 | 38.93 | +3.427% | 5,647 | -6.153% |
| 2024-07-10 | 37.63 | 37.65 | 37.59 | 37.64 | +0.053% | 2,944 | -2.936% |
| 2024-07-09 | 37.74 | 37.74 | 37.59 | 37.62 | -5.950% | 1,977 | -2.885% |
| 2024-07-01 | 40.00 | 40.00 | 40.00 | 40.00 | +5.255% | 100 | -8.663% |
| 2024-06-25 | 38.00 | 38.00 | 38.00 | 38.00 | -1.163% | 3,670 | -3.863% |
| 2024-06-24 | 38.02 | 38.45 | 38.02 | 38.45 | +2.533% | 1,824 | -4.981% |
| 2024-06-20 | 37.71 | 37.71 | 37.50 | 37.50 | -2.191% | 9,232 | -2.574% |
| 2024-06-14 | 38.34 | 38.34 | 38.34 | 38.34 | -0.764% | 726 | -4.708% |
| 2024-06-13 | 38.63 | 38.63 | 38.63 | 38.63 | +1.635% | 4,863 | -5.436% |
| 2024-06-11 | 38.01 | 38.01 | 38.01 | 38.01 | -0.122% | 5,388 | -3.890% |
| 2024-06-10 | 38.29 | 38.79 | 38.06 | 38.06 | -2.002% | 3,922 | -4.007% |
| 2024-05-29 | 39.50 | 39.50 | 38.84 | 38.84 | -5.917% | 12,017 | -5.929% |
| 2024-05-21 | 41.28 | 41.28 | 41.28 | 41.28 | +0.639% | 2,901 | -11.495% |
| 2024-05-17 | 41.02 | 41.02 | 41.02 | 41.02 | -1.031% | 860 | -10.930% |
| 2024-05-16 | 41.45 | 41.45 | 41.45 | 41.45 | +0.027% | 3,575 | -11.847% |
| 2024-05-08 | 41.38 | 41.43 | 41.37 | 41.43 | +2.903% | 4,718 | -11.824% |
| 2024-05-02 | 40.27 | 40.27 | 40.27 | 40.27 | -1.432% | 3,149 | -9.264% |
| 2024-04-17 | 40.85 | 40.85 | 40.85 | 40.85 | +0.369% | 782 | -10.563% |
| 2024-04-15 | 40.70 | 40.70 | 40.70 | 40.70 | -0.968% | 3,958 | -10.234% |
| 2024-04-12 | 41.10 | 41.10 | 41.10 | 41.10 | +1.803% | 5,908 | -11.103% |
| 2024-04-11 | 40.37 | 40.37 | 40.37 | 40.37 | -4.967% | 5,209 | -9.500% |
| 2024-04-02 | 42.48 | 42.48 | 42.48 | 42.48 | -1.094% | 3,910 | -13.995% |
| 2024-03-26 | 42.95 | 42.95 | 42.95 | 42.95 | -2.420% | 4,969 | -14.936% |
| 2024-02-26 | 44.02 | 44.02 | 44.02 | 44.02 | +0.057% | 1,108 | -16.995% |
| 2024-02-20 | 45.55 | 45.55 | 43.99 | 43.99 | -3.636% | 2,461 | -16.947% |
| 2024-02-12 | 45.68 | 45.68 | 45.65 | 45.65 | +0.662% | 8,232 | -19.968% |
| 2024-02-07 | 45.35 | 45.35 | 45.35 | 45.35 | +1.956% | 13,447 | -19.438% |
| 2024-02-05 | 44.48 | 44.48 | 44.48 | 44.48 | -2.839% | 8,421 | -17.862% |
| 2024-02-02 | 45.78 | 45.78 | 45.78 | 45.78 | -0.845% | 6,509 | -20.195% |
| 2024-01-31 | 46.20 | 46.39 | 46.17 | 46.17 | -2.841% | 14,780 | -20.869% |
| 2024-01-26 | 47.52 | 47.52 | 47.52 | 47.52 | +2.829% | 5,967 | -23.117% |
| 2024-01-24 | 46.21 | 46.21 | 46.21 | 46.21 | +0.769% | 4,362 | -20.942% |
| 2024-01-23 | 46.00 | 46.00 | 45.86 | 45.86 | +0.703% | 3,466 | -20.334% |
| 2024-01-22 | 45.56 | 45.56 | 45.54 | 45.54 | -0.551% | 6,729 | -19.774% |
| 2024-01-19 | 45.83 | 45.83 | 45.79 | 45.79 | +0.642% | 19,509 | -20.216% |
| 2024-01-16 | 45.20 | 45.50 | 45.20 | 45.50 | +1.427% | 21,351 | -19.704% |
| 2024-01-11 | 44.86 | 44.86 | 44.86 | 44.86 | -1.390% | 9,215 | -18.558% |
| 2024-01-10 | 45.49 | 45.49 | 45.49 | 45.49 | -1.361% | 804 | -19.690% |
| 2024-01-03 | 46.12 | 46.12 | 46.12 | 46.12 | +1.521% | 936 | -20.783% |
| 2024-01-02 | 45.43 | 45.43 | 45.43 | 45.43 | +1.404% | 1,822 | -19.578% |
| 2023-12-29 | 44.80 | 44.80 | 44.80 | 44.80 | +0.313% | 5,949 | -18.449% |
| 2023-12-27 | 43.59 | 44.66 | 43.59 | 44.66 | +3.380% | 4,352 | -18.193% |
| 2023-12-21 | 43.20 | 43.20 | 43.20 | 43.20 | +2.273% | 3,137 | -15.429% |
| 2023-12-20 | 41.91 | 42.97 | 41.91 | 42.24 | +2.400% | 14,151 | -13.507% |
| 2023-12-19 | 40.14 | 41.25 | 40.14 | 41.25 | +4.325% | 5,585 | -11.431% |
| 2023-12-18 | 39.67 | 40.05 | 39.35 | 39.54 | -0.853% | 4,870 | -7.600% |
| 2023-12-15 | 40.90 | 40.90 | 39.88 | 39.88 | -3.927% | 12,074 | -8.388% |
| 2023-12-14 | 41.36 | 41.72 | 40.73 | 41.51 | +3.002% | 8,946 | -11.985% |
| 2023-12-13 | 39.99 | 40.35 | 39.99 | 40.30 | +3.201% | 37,347 | -9.343% |
| 2023-12-12 | 40.30 | 40.30 | 39.05 | 39.05 | -8.441% | 9,704 | -6.441% |
| 2023-12-11 | 42.65 | 42.65 | 42.65 | 42.65 | -0.257% | 318 | -14.338% |
| 2023-12-08 | 42.76 | 42.76 | 42.76 | 42.76 | +0.588% | 4,696 | -14.558% |
| 2023-12-07 | 42.51 | 42.51 | 42.51 | 42.51 | +3.305% | 10,114 | -14.056% |
| 2023-12-06 | 41.15 | 41.15 | 41.15 | 41.15 | +1.230% | 11,768 | -11.215% |
| 2023-12-04 | 40.50 | 40.85 | 40.50 | 40.65 | +2.264% | 2,444 | -10.123% |
| 2023-12-01 | 39.58 | 39.95 | 39.53 | 39.75 | +3.188% | 2,644 | -8.088% |
| 2023-11-30 | 38.52 | 38.52 | 38.52 | 38.52 | -0.588% | 2,187 | -5.159% |
| 2023-11-28 | 38.75 | 38.84 | 38.75 | 38.75 | +1.440% | 3,436 | -5.717% |
| 2023-11-27 | 38.20 | 38.20 | 38.20 | 38.20 | +0.105% | 3,015 | -4.359% |
| 2023-11-21 | 37.74 | 38.23 | 37.74 | 38.16 | +2.719% | 10,191 | -4.259% |
| 2023-11-16 | 37.15 | 37.15 | 37.15 | 37.15 | -0.268% | 12,140 | -1.656% |
| 2023-11-14 | 37.92 | 38.00 | 37.25 | 37.25 | -1.767% | 14,612 | -1.920% |
| 2023-11-13 | 38.25 | 38.35 | 37.92 | 37.92 | -2.769% | 3,830 | -3.653% |
| 2023-11-09 | 39.50 | 39.50 | 38.89 | 39.00 | -6.147% | 1,799 | -6.321% |
| 2023-10-24 | 41.55 | 41.55 | 41.55 | 41.55 | -3.249% | 749 | -12.080% |
| 2023-10-20 | 42.95 | 42.95 | 42.95 | 42.95 | -0.602% | 2,775 | -14.936% |
| 2023-10-19 | 43.21 | 43.21 | 43.21 | 43.21 | -1.008% | 1,620 | -15.448% |
| 2023-10-18 | 43.65 | 43.65 | 43.65 | 43.65 | +1.042% | 264 | -16.301% |
| 2023-10-06 | 43.20 | 43.20 | 43.20 | 43.20 | -10.466% | 714 | -15.429% |
| 2023-08-31 | 48.49 | 48.49 | 48.25 | 48.25 | +2.638% | 486 | -24.280% |
| 2023-08-28 | 47.01 | 47.01 | 47.01 | 47.01 | +1.533% | 100 | -22.283% |
| 2023-08-18 | 45.50 | 46.60 | 45.50 | 46.30 | +0.434% | 800 | -21.091% |
| 2023-08-17 | 46.80 | 46.80 | 46.02 | 46.10 | -3.704% | 1,298 | -20.749% |
| 2023-08-15 | 47.87 | 47.87 | 47.87 | 47.87 | -1.748% | 813 | -23.684% |
| 2023-08-14 | 48.77 | 48.80 | 48.72 | 48.72 | -3.896% | 2,717 | -25.018% |
| 2023-07-19 | 50.70 | 50.70 | 50.70 | 50.70 | -2.500% | 100 | -27.939% |
| 2023-07-14 | 52.00 | 52.00 | 52.00 | 52.00 | -1.515% | 235 | -29.741% |
| 2023-07-13 | 52.80 | 52.80 | 52.80 | 52.80 | -0.365% | 143 | -30.805% |
| 2023-07-12 | 52.99 | 52.99 | 52.99 | 52.99 | +5.000% | 943 | -31.058% |
| 2023-06-26 | 50.47 | 50.47 | 50.47 | 50.47 | +0.940% | 150 | -27.611% |
| 2023-06-07 | 50.00 | 50.00 | 50.00 | 50.00 | +3.907% | 470 | -26.930% |
| 2023-06-05 | 48.12 | 48.12 | 48.12 | 48.12 | +0.617% | 500 | -24.076% |
| 2023-06-02 | 47.83 | 47.83 | 47.83 | 47.83 | +1.046% | 251 | -23.607% |
| 2023-05-15 | 47.33 | 47.33 | 47.33 | 47.33 | +1.567% | 200 | -22.808% |
| 2023-05-09 | 46.60 | 46.60 | 46.60 | 46.60 | -0.470% | 100 | -21.599% |
| 2023-05-05 | 46.80 | 46.82 | 46.80 | 46.82 | -2.664% | 200 | -21.967% |
| 2023-04-17 | 48.82 | 48.82 | 48.10 | 48.10 | -3.604% | 1,543 | -24.046% |
| 2023-04-11 | 49.94 | 49.94 | 49.90 | 49.90 | +5.553% | 600 | -26.784% |
| 2023-03-30 | 46.75 | 47.27 | 46.75 | 47.27 | +1.015% | 500 | -22.718% |
| 2023-03-29 | 46.80 | 46.80 | 46.80 | 46.80 | -0.213% | 100 | -21.934% |
| 2023-03-28 | 46.85 | 46.94 | 46.85 | 46.90 | +3.418% | 1,000 | -22.101% |
| 2023-03-22 | 45.35 | 45.35 | 45.35 | 45.35 | -1.946% | 100 | -19.438% |
| 2023-03-21 | 46.25 | 46.25 | 46.25 | 46.25 | +1.872% | 156 | -21.006% |
| 2023-03-20 | 45.40 | 45.40 | 45.40 | 45.40 | 0.000% | 273 | -19.527% |
| 2023-03-16 | 44.20 | 45.40 | 44.20 | 45.40 | +0.487% | 405 | -19.527% |
| 2023-03-15 | 45.18 | 45.18 | 45.18 | 45.18 | +2.333% | 851 | -19.135% |
| 2023-03-13 | 44.54 | 44.54 | 44.15 | 44.15 | -2.646% | 1,051 | -17.248% |
| 2023-03-10 | 46.17 | 46.17 | 45.35 | 45.35 | -2.112% | 351 | -19.438% |
| 2023-03-09 | 47.10 | 47.52 | 46.33 | 46.33 | -3.783% | 1,620 | -21.140% |
| 2023-03-08 | 48.15 | 48.15 | 48.15 | 48.15 | -3.843% | 355 | -24.123% |
| 2023-03-02 | 50.15 | 50.15 | 50.07 | 50.07 | -3.694% | 230 | -27.039% |
| 2023-02-28 | 52.00 | 52.00 | 52.00 | 52.00 | +1.553% | 100 | -29.734% |
| 2023-02-24 | 51.20 | 51.20 | 51.20 | 51.20 | -1.196% | 320 | -28.643% |
| 2023-02-23 | 51.40 | 52.28 | 51.40 | 51.82 | -1.062% | 774 | -29.497% |
| 2023-02-22 | 52.93 | 52.93 | 52.38 | 52.38 | +0.520% | 367 | -30.246% |
| 2023-02-21 | 54.00 | 54.00 | 51.73 | 52.11 | +0.439% | 1,231 | -29.883% |
| 2023-02-10 | 51.88 | 51.88 | 51.88 | 51.88 | +0.930% | 400 | -29.576% |
| 2023-02-09 | 51.40 | 51.40 | 51.40 | 51.40 | +0.489% | 2,014 | -28.921% |
| 2023-02-07 | 51.15 | 51.15 | 51.15 | 51.15 | -0.949% | 1,254 | -28.573% |
| 2023-02-01 | 51.64 | 51.64 | 51.64 | 51.64 | +0.423% | 1,546 | -29.251% |
| 2023-01-30 | 51.00 | 51.42 | 51.00 | 51.42 | -1.865% | 2,217 | -28.952% |
| 2023-01-27 | 52.40 | 52.40 | 52.40 | 52.40 | +0.808% | 1,530 | -30.277% |
| 2023-01-24 | 51.98 | 51.98 | 51.98 | 51.98 | +3.752% | 101 | -29.714% |
| 2023-01-20 | 49.35 | 50.10 | 49.35 | 50.10 | +1.314% | 500 | -27.076% |
| 2023-01-19 | 49.50 | 49.50 | 49.45 | 49.45 | -15.513% | 516 | -26.118% |
| 2023-01-13 | 58.77 | 58.77 | 58.53 | 58.53 | +7.119% | 487 | -37.579% |
| 2022-12-21 | 54.64 | 54.64 | 54.64 | 54.64 | 0.000% | 226 | -33.135% |
| 2022-12-15 | 54.84 | 54.84 | 54.64 | 54.64 | -0.564% | 1,137 | -33.135% |
| 2022-11-30 | 54.95 | 54.95 | 54.95 | 54.95 | -0.051% | 135 | -33.513% |
| 2022-11-29 | 54.98 | 54.98 | 54.98 | 54.98 | -1.667% | 102 | -33.547% |
| 2022-11-11 | 55.91 | 55.91 | 55.91 | 55.91 | +4.505% | 100 | -34.654% |
| 2022-11-10 | 53.50 | 53.52 | 53.50 | 53.50 | +0.115% | 705 | -31.711% |
| 2022-11-08 | 53.44 | 53.44 | 53.44 | 53.44 | +7.904% | 692 | -31.632% |
| 2022-10-26 | 49.52 | 49.52 | 49.52 | 49.52 | +3.607% | 135 | -26.228% |
| 2022-10-24 | 47.35 | 47.80 | 47.35 | 47.80 | +1.033% | 1,708 | -23.567% |
| 2022-10-11 | 47.31 | 47.31 | 47.31 | 47.31 | -5.622% | 209 | -22.778% |
| 2022-10-07 | 50.13 | 50.13 | 50.13 | 50.13 | -3.833% | 105 | -27.120% |
| 2022-09-30 | 52.18 | 52.18 | 52.13 | 52.13 | -0.099% | 1,000 | -29.914% |
| 2022-09-28 | 52.18 | 52.18 | 52.18 | 52.18 | -3.801% | 838 | -29.983% |
| 2022-09-26 | 54.24 | 54.24 | 54.24 | 54.24 | -10.646% | 275 | -32.644% |
| 2022-09-09 | 60.69 | 60.70 | 60.69 | 60.70 | +0.811% | 371 | -39.815% |
| 2022-09-02 | 60.22 | 60.22 | 60.22 | 60.22 | -7.411% | 499 | -39.327% |
| 2022-08-25 | 65.04 | 65.04 | 65.04 | 65.04 | -0.488% | 200 | -43.824% |
| 2022-08-10 | 65.35 | 65.35 | 65.35 | 65.35 | +4.567% | 200 | -44.098% |
| 2022-08-03 | 62.50 | 62.50 | 62.50 | 62.50 | -1.737% | 125 | -41.544% |
| 2022-08-02 | 63.60 | 63.60 | 63.60 | 63.60 | -2.708% | 100 | -42.560% |
| 2022-07-29 | 65.38 | 65.38 | 65.38 | 65.38 | +0.945% | 305 | -44.116% |
| 2022-07-19 | 64.76 | 64.76 | 64.76 | 64.76 | +1.990% | 120 | -43.588% |
| 2022-07-15 | 63.50 | 63.50 | 63.50 | 63.50 | -7.878% | 101 | -42.465% |
| 2022-06-29 | 68.93 | 68.93 | 68.93 | 68.93 | -10.048% | 163 | -46.997% |
| 2022-06-28 | 76.63 | 76.63 | 76.63 | 76.63 | +8.803% | 100 | -52.323% |
| 2022-06-27 | 70.43 | 70.43 | 70.43 | 70.43 | +4.418% | 111 | -48.126% |
| 2022-06-23 | 68.69 | 68.69 | 67.45 | 67.45 | -3.496% | 302 | -45.834% |
| 2022-06-22 | 69.89 | 69.89 | 69.89 | 69.89 | -0.166% | 194 | -47.728% |
| 2022-06-21 | 70.01 | 70.01 | 70.01 | 70.01 | -0.071% | 110 | -47.815% |
| 2022-06-17 | 69.90 | 70.06 | 69.90 | 70.06 | +0.980% | 200 | -47.852% |
| 2022-06-16 | 69.38 | 69.38 | 69.38 | 69.38 | -6.193% | 115 | -47.341% |
| 2022-06-14 | 73.96 | 73.96 | 73.96 | 73.96 | -6.989% | 109 | -50.602% |
| 2022-06-07 | 79.46 | 79.55 | 79.10 | 79.52 | +0.000% | 1,560 | -54.054% |
| 2022-06-03 | 79.52 | 79.52 | 79.52 | 79.52 | -3.802% | 204 | -54.054% |
| 2022-06-02 | 82.66 | 82.66 | 82.66 | 82.66 | -0.496% | 197 | -55.801% |
| 2022-06-01 | 83.22 | 83.22 | 83.07 | 83.07 | +0.050% | 664 | -56.020% |
| 2022-05-26 | 83.11 | 83.11 | 83.03 | 83.03 | +1.195% | 1,019 | -55.998% |
| 2022-05-25 | 81.91 | 82.05 | 81.91 | 82.05 | +11.709% | 200 | -55.472% |
| 2022-05-12 | 72.45 | 73.45 | 72.45 | 73.45 | -2.945% | 277 | -50.259% |
| 2022-05-09 | 75.23 | 75.68 | 74.23 | 75.68 | +1.242% | 18,577 | -51.724% |
| 2022-05-06 | 74.90 | 74.90 | 74.75 | 74.75 | -3.998% | 242 | -51.124% |
| 2022-05-03 | 77.86 | 77.86 | 77.86 | 77.86 | +0.300% | 500 | -53.078% |
| 2022-05-02 | 78.94 | 78.94 | 77.57 | 77.63 | -7.605% | 522 | -52.937% |
| 2022-04-27 | 84.15 | 84.26 | 84.02 | 84.02 | -7.751% | 464 | -56.517% |
| 2022-04-21 | 91.08 | 91.08 | 91.08 | 91.08 | +11.168% | 100 | -59.887% |
| 2022-04-01 | 81.87 | 81.93 | 81.87 | 81.93 | -0.079% | 200 | -55.407% |
| 2022-03-28 | 81.99 | 81.99 | 81.99 | 81.99 | -0.262% | 2,901 | -55.442% |
| 2022-03-24 | 81.72 | 82.21 | 81.72 | 82.21 | +0.428% | 465 | -55.559% |
| 2022-03-17 | 81.34 | 81.86 | 81.34 | 81.86 | +1.588% | 400 | -55.369% |
| 2022-03-16 | 80.58 | 80.58 | 80.58 | 80.58 | +1.231% | 107 | -54.660% |
| 2022-03-15 | 79.92 | 79.92 | 79.34 | 79.60 | -1.388% | 339 | -54.102% |
| 2022-03-14 | 80.72 | 80.78 | 80.72 | 80.72 | -0.469% | 325 | -54.739% |
| 2022-03-11 | 81.23 | 82.10 | 81.10 | 81.10 | +0.322% | 400 | -54.951% |
| 2022-03-10 | 81.24 | 81.51 | 80.74 | 80.84 | -1.186% | 800 | -54.806% |
| 2022-03-09 | 82.02 | 82.58 | 81.67 | 81.81 | -0.800% | 504 | -55.342% |
| 2022-03-08 | 82.28 | 83.02 | 81.93 | 82.47 | +1.377% | 808 | -55.699% |
| 2022-03-07 | 81.56 | 81.56 | 81.35 | 81.35 | +2.186% | 200 | -55.089% |
| 2022-03-04 | 79.60 | 79.61 | 79.60 | 79.61 | -0.450% | 364 | -54.108% |
| 2022-03-03 | 80.31 | 80.31 | 79.69 | 79.97 | -0.399% | 300 | -54.314% |
| 2022-03-02 | 79.88 | 80.29 | 79.18 | 80.29 | +0.627% | 800 | -54.496% |
| 2022-02-28 | 79.71 | 79.79 | 79.63 | 79.79 | -0.772% | 502 | -54.211% |
| 2022-02-25 | 79.51 | 80.41 | 79.31 | 80.41 | -0.421% | 1,032 | -54.564% |
| 2022-02-23 | 80.75 | 80.75 | 80.75 | 80.75 | -1.211% | 127 | -54.756% |
| 2022-02-22 | 81.85 | 81.85 | 81.68 | 81.74 | 0.000% | 417 | -55.304% |