EBBGF
ENBRIDGE CUM PREF SR 1
stockOTCPreferred Stock
EODOct 2, 2026
25.10USD0.000%(0.00)654
EBBGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 654 | 0.000% |
| 2026-10-01 | 25.26 | 25.27 | 25.10 | 25.10 | 0.000% | 1,514 | 0.000% |
| 2026-09-29 | 25.25 | 25.25 | 25.10 | 25.10 | -0.791% | 2,670 | 0.000% |
| 2026-09-28 | 25.00 | 25.30 | 25.00 | 25.30 | +1.119% | 400 | -0.791% |
| 2026-09-25 | 25.21 | 25.25 | 25.02 | 25.02 | -0.517% | 6,310 | +0.320% |
| 2026-09-24 | 25.15 | 25.15 | 25.06 | 25.15 | -0.392% | 910 | -0.199% |
| 2026-09-23 | 25.25 | 25.25 | 25.25 | 25.25 | +0.235% | 168 | -0.591% |
| 2026-09-22 | 25.11 | 25.19 | 25.11 | 25.19 | +0.359% | 1,407 | -0.357% |
| 2026-09-21 | 25.20 | 25.20 | 25.10 | 25.10 | -0.397% | 1,622 | 0.000% |
| 2026-09-18 | 25.23 | 25.23 | 25.19 | 25.20 | -0.095% | 6,390 | -0.397% |
| 2026-09-16 | 25.22 | 25.22 | 25.22 | 25.22 | +0.231% | 550 | -0.492% |
| 2026-09-15 | 25.17 | 25.20 | 25.17 | 25.17 | -0.294% | 500 | -0.261% |
| 2026-09-14 | 25.10 | 25.24 | 25.10 | 25.24 | +0.598% | 725 | -0.555% |
| 2026-09-11 | 25.20 | 25.20 | 25.00 | 25.09 | -0.159% | 1,410 | +0.040% |
| 2026-09-10 | 25.15 | 25.17 | 25.13 | 25.13 | +0.036% | 1,705 | -0.119% |
| 2026-09-08 | 25.02 | 25.15 | 25.00 | 25.12 | -0.708% | 19,100 | -0.084% |
| 2026-09-03 | 25.45 | 25.45 | 25.30 | 25.30 | -0.237% | 15,862 | -0.791% |
| 2026-09-01 | 25.25 | 25.36 | 25.25 | 25.36 | -0.314% | 500 | -1.025% |
| 2026-08-28 | 25.50 | 25.50 | 25.44 | 25.44 | -0.235% | 1,005 | -1.336% |
| 2026-08-27 | 25.56 | 25.56 | 25.50 | 25.50 | +0.354% | 500 | -1.569% |
| 2026-08-26 | 25.08 | 25.41 | 24.58 | 25.41 | -0.509% | 3,880 | -1.220% |
| 2026-08-25 | 25.54 | 25.54 | 25.54 | 25.54 | +0.472% | 500 | -1.723% |
| 2026-08-24 | 25.34 | 25.42 | 25.34 | 25.42 | +0.079% | 1,695 | -1.259% |
| 2026-08-21 | 25.40 | 25.40 | 25.40 | 25.40 | 0.000% | 2,000 | -1.181% |
| 2026-08-20 | 25.42 | 25.42 | 25.40 | 25.40 | -0.118% | 2,250 | -1.181% |
| 2026-08-19 | 25.38 | 25.43 | 25.32 | 25.43 | +0.118% | 1,811 | -1.298% |
| 2026-08-18 | 25.40 | 25.40 | 25.40 | 25.40 | +0.158% | 800 | -1.181% |
| 2026-08-17 | 25.36 | 25.36 | 25.36 | 25.36 | -0.841% | 861 | -1.025% |
| 2026-08-14 | 25.77 | 25.77 | 25.57 | 25.57 | -0.020% | 1,470 | -1.857% |
| 2026-08-13 | 25.57 | 25.58 | 25.57 | 25.58 | -0.078% | 2,105 | -1.876% |
| 2026-08-12 | 25.60 | 25.60 | 25.60 | 25.60 | +0.986% | 1,200 | -1.953% |
| 2026-08-07 | 25.40 | 25.43 | 25.35 | 25.35 | +0.198% | 900 | -0.986% |
| 2026-08-06 | 25.30 | 25.30 | 25.30 | 25.30 | -0.010% | 584 | -0.791% |
| 2026-08-04 | 25.50 | 25.50 | 25.20 | 25.30 | -0.775% | 2,350 | -0.800% |
| 2026-08-03 | 25.47 | 25.50 | 25.39 | 25.50 | +0.473% | 2,420 | -1.569% |
| 2026-07-30 | 25.50 | 25.50 | 25.38 | 25.38 | 0.000% | 720 | -1.103% |
| 2026-07-29 | 25.50 | 25.50 | 25.38 | 25.38 | +0.316% | 2,275 | -1.103% |
| 2026-07-27 | 25.32 | 25.32 | 25.30 | 25.30 | +0.182% | 1,115 | -0.791% |
| 2026-07-24 | 25.29 | 25.42 | 25.25 | 25.25 | -0.536% | 1,248 | -0.610% |
| 2026-07-23 | 25.40 | 25.42 | 25.37 | 25.39 | 0.000% | 2,245 | -1.142% |
| 2026-07-22 | 25.29 | 25.39 | 25.29 | 25.39 | +0.158% | 7,437 | -1.142% |
| 2026-07-20 | 25.31 | 25.50 | 25.30 | 25.35 | +0.142% | 3,538 | -0.986% |
| 2026-07-17 | 24.94 | 25.31 | 24.94 | 25.31 | +0.333% | 3,250 | -0.845% |
| 2026-07-16 | 25.25 | 25.30 | 25.05 | 25.23 | -0.079% | 4,750 | -0.515% |
| 2026-07-15 | 25.20 | 25.25 | 25.20 | 25.25 | -0.434% | 1,255 | -0.594% |
| 2026-07-14 | 25.45 | 25.45 | 25.35 | 25.36 | -0.354% | 1,010 | -1.025% |
| 2026-07-13 | 25.20 | 25.45 | 25.20 | 25.45 | +0.792% | 975 | -1.375% |
| 2026-07-10 | 25.20 | 25.25 | 25.20 | 25.25 | +0.798% | 1,250 | -0.594% |
| 2026-07-09 | 25.05 | 25.05 | 25.05 | 25.05 | -0.595% | 640 | +0.200% |
| 2026-07-07 | 25.25 | 25.25 | 25.20 | 25.20 | -0.198% | 1,320 | -0.397% |
| 2026-07-06 | 25.17 | 25.25 | 25.17 | 25.25 | +0.302% | 1,904 | -0.594% |
| 2026-07-01 | 25.07 | 25.17 | 25.07 | 25.17 | +0.938% | 13,052 | -0.294% |
| 2026-06-30 | 24.94 | 24.94 | 24.94 | 24.94 | -0.495% | 332 | +0.642% |
| 2026-06-29 | 25.06 | 25.06 | 25.06 | 25.06 | +0.232% | 200 | +0.144% |
| 2026-06-26 | 25.07 | 25.07 | 25.01 | 25.01 | -0.048% | 1,703 | +0.376% |
| 2026-06-25 | 24.91 | 25.02 | 24.91 | 25.02 | -0.683% | 3,691 | +0.328% |
| 2026-06-23 | 25.17 | 25.19 | 25.17 | 25.19 | +0.563% | 2,353 | -0.357% |
| 2026-06-22 | 25.17 | 25.17 | 25.02 | 25.05 | -0.481% | 4,334 | +0.204% |
| 2026-06-18 | 25.00 | 25.24 | 25.00 | 25.17 | +0.279% | 4,800 | -0.278% |
| 2026-06-17 | 25.03 | 25.10 | 25.03 | 25.10 | 0.000% | 4,715 | 0.000% |
| 2026-06-16 | 25.04 | 25.10 | 24.90 | 25.10 | +0.642% | 11,500 | 0.000% |
| 2026-06-15 | 24.91 | 24.94 | 24.91 | 24.94 | -0.240% | 1,300 | +0.642% |
| 2026-06-11 | 25.00 | 25.00 | 25.00 | 25.00 | +0.150% | 2,619 | +0.400% |
| 2026-06-10 | 24.96 | 24.96 | 24.96 | 24.96 | +0.050% | 750 | +0.551% |
| 2026-06-08 | 24.93 | 24.95 | 24.93 | 24.95 | 0.000% | 4,450 | +0.601% |
| 2026-06-05 | 24.90 | 24.99 | 24.89 | 24.95 | +0.281% | 3,455 | +0.601% |
| 2026-06-04 | 24.88 | 24.88 | 24.88 | 24.88 | 0.000% | 820 | +0.884% |
| 2026-06-03 | 24.81 | 24.88 | 24.81 | 24.88 | -0.281% | 2,820 | +0.884% |
| 2026-06-02 | 25.02 | 25.05 | 24.95 | 24.95 | -0.399% | 894 | +0.601% |
| 2026-06-01 | 24.96 | 25.05 | 24.96 | 25.05 | +0.683% | 3,116 | +0.200% |
| 2026-05-29 | 24.85 | 24.88 | 24.85 | 24.88 | +0.085% | 703 | +0.884% |
| 2026-05-28 | 24.95 | 24.95 | 24.86 | 24.86 | -0.286% | 2,256 | +0.970% |
| 2026-05-27 | 24.93 | 25.05 | 24.90 | 24.93 | 0.000% | 7,375 | +0.682% |
| 2026-05-26 | 24.90 | 24.94 | 24.86 | 24.93 | +0.241% | 1,542 | +0.682% |
| 2026-05-22 | 24.87 | 24.87 | 24.87 | 24.87 | -0.120% | 469 | +0.925% |
| 2026-05-21 | 24.81 | 24.90 | 24.71 | 24.90 | 0.000% | 2,001 | +0.803% |
| 2026-05-20 | 24.74 | 24.90 | 24.74 | 24.90 | +0.111% | 3,710 | +0.803% |
| 2026-05-19 | 24.90 | 24.90 | 24.86 | 24.87 | +0.432% | 3,682 | +0.915% |
| 2026-05-18 | 24.70 | 24.77 | 24.52 | 24.77 | +0.265% | 1,269 | +1.351% |
| 2026-05-15 | 24.82 | 24.89 | 24.62 | 24.70 | -1.867% | 9,674 | +1.619% |
| 2026-05-14 | 25.15 | 25.17 | 25.07 | 25.17 | 0.000% | 5,744 | -0.278% |
| 2026-05-13 | 25.11 | 25.17 | 24.93 | 25.17 | +0.040% | 5,954 | -0.278% |
| 2026-05-12 | 25.09 | 25.18 | 24.90 | 25.16 | +0.439% | 2,105 | -0.238% |
| 2026-05-11 | 25.05 | 25.11 | 25.00 | 25.05 | +0.240% | 15,980 | +0.200% |
| 2026-05-08 | 24.99 | 24.99 | 24.99 | 24.99 | -0.636% | 1,400 | +0.440% |
| 2026-05-07 | 25.11 | 25.15 | 25.11 | 25.15 | +0.199% | 900 | -0.199% |
| 2026-05-06 | 25.15 | 25.19 | 25.10 | 25.10 | +0.024% | 2,821 | 0.000% |
| 2026-05-05 | 24.77 | 25.10 | 24.77 | 25.09 | -0.027% | 4,250 | +0.024% |
| 2026-05-04 | 25.00 | 25.19 | 24.86 | 25.10 | +0.523% | 1,855 | -0.003% |
| 2026-04-30 | 24.95 | 24.97 | 24.95 | 24.97 | +0.075% | 850 | +0.521% |
| 2026-04-29 | 24.84 | 24.95 | 24.84 | 24.95 | +0.273% | 400 | +0.596% |
| 2026-04-28 | 25.00 | 25.00 | 24.77 | 24.88 | -0.466% | 11,250 | +0.870% |
| 2026-04-27 | 24.85 | 25.00 | 24.85 | 25.00 | +0.172% | 14,820 | +0.400% |
| 2026-04-24 | 25.11 | 25.11 | 24.80 | 24.96 | -0.172% | 960 | +0.573% |
| 2026-04-23 | 24.95 | 25.00 | 24.88 | 25.00 | 0.000% | 11,090 | +0.400% |
| 2026-04-22 | 25.00 | 25.00 | 24.95 | 25.00 | 0.000% | 8,398 | +0.400% |
| 2026-04-20 | 25.00 | 25.00 | 24.93 | 25.00 | -0.136% | 7,203 | +0.400% |
| 2026-04-17 | 25.00 | 25.05 | 25.00 | 25.03 | +0.337% | 10,060 | +0.264% |
| 2026-04-15 | 24.88 | 24.95 | 24.88 | 24.95 | -0.080% | 585 | +0.601% |
| 2026-04-14 | 24.81 | 24.97 | 24.75 | 24.97 | +0.281% | 8,552 | +0.521% |
| 2026-04-13 | 24.85 | 24.94 | 24.85 | 24.90 | 0.000% | 5,434 | +0.803% |
| 2026-04-10 | 24.90 | 24.90 | 24.82 | 24.90 | 0.000% | 1,483 | +0.803% |
| 2026-04-09 | 24.83 | 24.90 | 24.80 | 24.90 | +0.403% | 3,489 | +0.803% |
| 2026-04-08 | 24.65 | 24.85 | 24.65 | 24.80 | +0.668% | 6,227 | +1.210% |
| 2026-04-07 | 24.71 | 24.73 | 24.64 | 24.64 | -0.603% | 4,000 | +1.885% |
| 2026-04-06 | 24.65 | 24.79 | 24.60 | 24.79 | +0.544% | 3,520 | +1.271% |
| 2026-04-02 | 24.70 | 24.70 | 24.56 | 24.65 | -0.089% | 4,609 | +1.821% |
| 2026-04-01 | 24.65 | 24.67 | 24.54 | 24.67 | +0.297% | 4,900 | +1.731% |
| 2026-03-31 | 24.60 | 24.64 | 24.56 | 24.60 | -0.405% | 3,930 | +2.033% |
| 2026-03-30 | 24.70 | 24.81 | 24.70 | 24.70 | +0.325% | 2,870 | +1.619% |
| 2026-03-25 | 24.62 | 24.62 | 24.62 | 24.62 | +0.695% | 600 | +1.950% |
| 2026-03-24 | 24.46 | 24.46 | 24.45 | 24.45 | -0.852% | 301 | +2.658% |
| 2026-03-23 | 24.64 | 24.66 | 24.62 | 24.66 | +0.014% | 2,567 | +1.784% |
| 2026-03-20 | 24.77 | 24.90 | 24.66 | 24.66 | -0.176% | 2,617 | +1.799% |
| 2026-03-19 | 24.70 | 24.75 | 24.67 | 24.70 | 0.000% | 2,700 | +1.619% |
| 2026-03-18 | 24.70 | 24.70 | 24.70 | 24.70 | +0.223% | 1,810 | +1.619% |
| 2026-03-17 | 24.66 | 24.66 | 24.64 | 24.64 | -0.020% | 605 | +1.846% |
| 2026-03-16 | 24.65 | 24.65 | 24.64 | 24.65 | +0.203% | 3,319 | +1.826% |
| 2026-03-13 | 24.56 | 24.60 | 24.48 | 24.60 | +0.244% | 9,352 | +2.033% |
| 2026-03-12 | 24.75 | 24.75 | 24.45 | 24.54 | 0.000% | 11,123 | +2.282% |
| 2026-03-11 | 24.74 | 24.74 | 24.54 | 24.54 | -0.446% | 1,420 | +2.282% |
| 2026-03-10 | 24.70 | 24.70 | 24.60 | 24.65 | -0.444% | 1,998 | +1.826% |
| 2026-03-09 | 24.85 | 24.85 | 24.72 | 24.76 | -0.362% | 3,984 | +1.373% |
| 2026-03-06 | 24.83 | 24.94 | 24.83 | 24.85 | +0.270% | 4,649 | +1.006% |
| 2026-03-05 | 24.78 | 24.78 | 24.78 | 24.78 | -0.310% | 907 | +1.279% |
| 2026-03-04 | 24.81 | 24.99 | 24.80 | 24.86 | +0.648% | 7,887 | +0.965% |
| 2026-03-03 | 24.75 | 24.81 | 24.70 | 24.70 | -0.164% | 3,640 | +1.619% |
| 2026-03-02 | 24.90 | 24.90 | 24.74 | 24.74 | -0.188% | 3,508 | +1.453% |
| 2026-02-27 | 24.87 | 24.87 | 24.75 | 24.79 | +0.149% | 1,726 | +1.263% |
| 2026-02-26 | 24.69 | 24.75 | 24.65 | 24.75 | +0.202% | 6,263 | +1.414% |
| 2026-02-25 | 24.60 | 24.70 | 24.60 | 24.70 | 0.000% | 5,377 | +1.619% |
| 2026-02-24 | 24.70 | 24.75 | 24.70 | 24.70 | -0.212% | 960 | +1.619% |
| 2026-02-23 | 24.73 | 24.89 | 24.69 | 24.75 | +0.077% | 1,420 | +1.404% |
| 2026-02-19 | 24.80 | 24.80 | 24.60 | 24.73 | -0.349% | 2,025 | +1.482% |
| 2026-02-18 | 24.60 | 24.82 | 24.60 | 24.82 | +0.935% | 8,241 | +1.128% |
| 2026-02-17 | 24.60 | 24.75 | 24.45 | 24.59 | -1.046% | 10,841 | +2.074% |
| 2026-02-13 | 24.89 | 24.91 | 24.85 | 24.85 | -0.165% | 2,825 | +1.006% |
| 2026-02-12 | 24.78 | 24.89 | 24.77 | 24.89 | +0.488% | 1,242 | +0.840% |
| 2026-02-11 | 24.78 | 24.78 | 24.77 | 24.77 | -0.242% | 741 | +1.332% |
| 2026-02-10 | 24.64 | 24.89 | 24.64 | 24.83 | +0.283% | 4,157 | +1.087% |
| 2026-02-09 | 24.60 | 24.76 | 24.60 | 24.76 | +0.675% | 22,953 | +1.373% |
| 2026-02-06 | 24.59 | 24.59 | 24.59 | 24.59 | +0.071% | 421 | +2.057% |
| 2026-02-05 | 24.53 | 24.67 | 24.53 | 24.58 | +0.157% | 8,818 | +2.130% |
| 2026-02-04 | 24.59 | 24.59 | 24.54 | 24.54 | -0.211% | 980 | +2.290% |
| 2026-02-03 | 24.59 | 24.59 | 24.59 | 24.59 | +0.408% | 339 | +2.074% |
| 2026-02-02 | 24.53 | 24.63 | 24.49 | 24.49 | -0.035% | 3,493 | +2.491% |
| 2026-01-30 | 24.50 | 24.50 | 24.50 | 24.50 | -0.047% | 1,068 | +2.455% |
| 2026-01-29 | 24.55 | 24.66 | 24.51 | 24.51 | -0.163% | 7,500 | +2.407% |
| 2026-01-28 | 24.55 | 24.55 | 24.55 | 24.55 | 0.000% | 176 | +2.240% |
| 2026-01-27 | 24.55 | 24.60 | 24.51 | 24.55 | +0.082% | 4,000 | +2.240% |
| 2026-01-26 | 24.51 | 24.74 | 24.49 | 24.53 | -0.712% | 2,712 | +2.324% |
| 2026-01-23 | 24.50 | 24.83 | 24.50 | 24.71 | +0.016% | 5,338 | +1.595% |
| 2026-01-22 | 24.50 | 24.70 | 24.50 | 24.70 | +0.824% | 630 | +1.611% |
| 2026-01-21 | 24.48 | 24.50 | 24.48 | 24.50 | 0.000% | 210 | +2.449% |
| 2026-01-20 | 24.60 | 24.68 | 24.45 | 24.50 | -0.960% | 5,639 | +2.449% |
| 2026-01-16 | 24.68 | 24.74 | 24.68 | 24.74 | +0.396% | 1,542 | +1.465% |
| 2026-01-15 | 24.64 | 24.64 | 24.64 | 24.64 | +0.428% | 2,700 | +1.867% |
| 2026-01-13 | 24.64 | 24.72 | 24.54 | 24.54 | -0.467% | 3,302 | +2.303% |
| 2026-01-12 | 24.63 | 24.65 | 24.63 | 24.65 | +0.291% | 2,625 | +1.826% |
| 2026-01-09 | 24.41 | 24.58 | 24.40 | 24.58 | +0.856% | 1,777 | +2.122% |
| 2026-01-07 | 24.49 | 24.49 | 24.37 | 24.37 | -1.136% | 1,000 | +2.995% |
| 2026-01-06 | 24.42 | 24.65 | 24.32 | 24.65 | +0.407% | 7,503 | +1.826% |
| 2026-01-02 | 24.54 | 24.55 | 24.54 | 24.55 | +0.648% | 600 | +2.240% |
| 2025-12-31 | 24.55 | 24.55 | 24.39 | 24.39 | -0.359% | 1,782 | +2.903% |
| 2025-12-30 | 24.47 | 24.60 | 24.40 | 24.48 | -0.084% | 3,530 | +2.533% |
| 2025-12-29 | 24.32 | 24.54 | 24.32 | 24.50 | +0.742% | 1,866 | +2.447% |
| 2025-12-26 | 24.33 | 24.48 | 24.32 | 24.32 | +1.123% | 6,487 | +3.207% |
| 2025-12-23 | 24.51 | 24.51 | 24.05 | 24.05 | -1.475% | 1,768 | +4.366% |
| 2025-12-22 | 24.60 | 24.60 | 24.41 | 24.41 | +0.453% | 1,540 | +2.827% |
| 2025-12-19 | 24.37 | 24.57 | 24.30 | 24.30 | -0.246% | 4,115 | +3.292% |
| 2025-12-18 | 24.40 | 24.40 | 24.35 | 24.36 | -0.164% | 4,233 | +3.038% |
| 2025-12-17 | 24.45 | 24.45 | 24.40 | 24.40 | -0.367% | 1,759 | +2.869% |
| 2025-12-16 | 24.36 | 24.49 | 24.36 | 24.49 | +0.740% | 1,787 | +2.491% |
| 2025-12-15 | 24.25 | 24.38 | 24.25 | 24.31 | +0.621% | 4,385 | +3.250% |
| 2025-12-12 | 24.16 | 24.16 | 24.16 | 24.16 | -0.221% | 7,764 | +3.891% |
| 2025-12-11 | 24.26 | 24.26 | 24.15 | 24.21 | -0.192% | 1,276 | +3.661% |
| 2025-12-10 | 24.00 | 24.28 | 24.00 | 24.26 | -0.082% | 1,308 | +3.462% |
| 2025-12-09 | 24.27 | 24.38 | 24.27 | 24.28 | -0.226% | 1,930 | +3.377% |
| 2025-12-08 | 24.25 | 24.38 | 24.25 | 24.34 | +0.351% | 3,305 | +3.144% |
| 2025-12-05 | 24.34 | 24.34 | 24.25 | 24.25 | -0.370% | 3,782 | +3.505% |
| 2025-12-04 | 24.36 | 24.36 | 24.26 | 24.34 | +0.280% | 2,367 | +3.122% |
| 2025-12-03 | 24.21 | 24.27 | 24.21 | 24.27 | +0.167% | 995 | +3.411% |
| 2025-12-02 | 24.08 | 24.23 | 24.00 | 24.23 | +0.713% | 4,806 | +3.584% |
| 2025-12-01 | 24.15 | 24.15 | 24.05 | 24.06 | -0.166% | 12,153 | +4.323% |
| 2025-11-28 | 24.30 | 24.30 | 24.10 | 24.10 | -0.619% | 3,450 | +4.149% |
| 2025-11-26 | 24.00 | 24.25 | 24.00 | 24.25 | +1.042% | 4,813 | +3.505% |
| 2025-11-25 | 24.10 | 24.12 | 24.00 | 24.00 | -0.456% | 3,110 | +4.583% |
| 2025-11-24 | 24.09 | 24.12 | 23.91 | 24.11 | -0.041% | 3,285 | +4.106% |
| 2025-11-21 | 24.10 | 24.15 | 24.05 | 24.12 | +0.083% | 4,250 | +4.063% |
| 2025-11-20 | 24.20 | 24.22 | 24.10 | 24.10 | -0.823% | 14,805 | +4.149% |
| 2025-11-19 | 24.28 | 24.30 | 24.20 | 24.30 | +0.072% | 2,772 | +3.292% |
| 2025-11-18 | 24.25 | 24.28 | 24.24 | 24.28 | +0.341% | 6,901 | +3.367% |
| 2025-11-17 | 24.34 | 24.34 | 24.12 | 24.20 | +0.457% | 30,066 | +3.719% |
| 2025-11-14 | 24.23 | 24.23 | 23.81 | 24.09 | -1.513% | 8,138 | +4.193% |
| 2025-11-12 | 24.31 | 24.49 | 24.31 | 24.46 | -0.041% | 3,552 | +2.617% |
| 2025-11-11 | 24.47 | 24.47 | 24.47 | 24.47 | +0.012% | 200 | +2.575% |
| 2025-11-10 | 24.41 | 24.47 | 24.30 | 24.47 | +0.349% | 5,300 | +2.587% |
| 2025-11-07 | 24.38 | 24.38 | 24.38 | 24.38 | -0.278% | 100 | +2.945% |
| 2025-11-06 | 24.45 | 24.45 | 24.45 | 24.45 | -0.204% | 1,830 | +2.658% |
| 2025-11-05 | 24.40 | 24.50 | 24.37 | 24.50 | +0.123% | 1,870 | +2.449% |
| 2025-11-04 | 24.34 | 24.50 | 24.34 | 24.47 | +0.595% | 3,015 | +2.575% |
| 2025-11-03 | 24.41 | 24.41 | 24.33 | 24.33 | -0.347% | 2,400 | +3.185% |
| 2025-10-31 | 24.41 | 24.45 | 24.41 | 24.41 | -0.974% | 785 | +2.827% |
| 2025-10-30 | 24.45 | 24.65 | 24.45 | 24.65 | +0.797% | 1,356 | +1.826% |
| 2025-10-29 | 24.45 | 24.45 | 24.45 | 24.45 | -0.104% | 2,002 | +2.637% |
| 2025-10-28 | 24.45 | 24.52 | 24.44 | 24.48 | -0.080% | 1,200 | +2.531% |
| 2025-10-27 | 24.40 | 24.50 | 22.13 | 24.50 | +0.465% | 12,441 | +2.449% |
| 2025-10-24 | 24.39 | 24.50 | 24.38 | 24.39 | -0.055% | 3,665 | +2.926% |
| 2025-10-23 | 24.40 | 24.40 | 24.40 | 24.40 | -0.204% | 150 | +2.869% |
| 2025-10-22 | 24.45 | 24.45 | 24.16 | 24.45 | +0.493% | 6,401 | +2.658% |
| 2025-10-21 | 24.28 | 24.34 | 23.38 | 24.33 | -0.694% | 2,113 | +3.165% |
| 2025-10-20 | 24.42 | 24.50 | 24.37 | 24.50 | 0.000% | 1,222 | +2.449% |
| 2025-10-17 | 24.50 | 24.50 | 24.36 | 24.50 | -0.041% | 1,390 | +2.449% |
| 2025-10-16 | 24.48 | 24.51 | 24.39 | 24.51 | -0.568% | 2,363 | +2.407% |
| 2025-10-15 | 24.60 | 24.65 | 24.56 | 24.65 | +1.075% | 2,226 | +1.826% |
| 2025-10-13 | 24.45 | 24.45 | 24.29 | 24.39 | +0.776% | 3,389 | +2.920% |
| 2025-10-10 | 24.20 | 24.20 | 24.20 | 24.20 | -1.224% | 250 | +3.719% |
| 2025-10-09 | 24.50 | 24.50 | 24.50 | 24.50 | 0.000% | 520 | +2.449% |
| 2025-10-08 | 24.50 | 24.50 | 24.50 | 24.50 | -0.366% | 1,094 | +2.449% |
| 2025-10-07 | 24.52 | 24.65 | 24.50 | 24.59 | -0.445% | 5,405 | +2.074% |
| 2025-10-06 | 24.75 | 24.80 | 24.59 | 24.70 | -0.250% | 8,340 | +1.619% |
| 2025-10-03 | 24.68 | 24.76 | 24.60 | 24.76 | -0.163% | 598 | +1.365% |
| 2025-10-02 | 24.55 | 24.82 | 24.55 | 24.80 | -0.352% | 1,402 | +1.199% |
| 2025-09-30 | 24.85 | 24.89 | 24.85 | 24.89 | +0.753% | 400 | +0.844% |
| 2025-09-29 | 24.80 | 24.85 | 24.64 | 24.70 | +0.219% | 2,985 | +1.603% |
| 2025-09-26 | 24.66 | 24.66 | 24.65 | 24.65 | -0.041% | 364 | +1.826% |
| 2025-09-24 | 24.65 | 24.66 | 24.65 | 24.66 | 0.000% | 1,191 | +1.784% |
| 2025-09-23 | 24.84 | 24.84 | 24.66 | 24.66 | -1.360% | 1,045 | +1.784% |
| 2025-09-22 | 25.00 | 25.00 | 25.00 | 25.00 | 0.000% | 200 | +0.400% |
| 2025-09-19 | 24.82 | 25.00 | 24.50 | 25.00 | +0.725% | 11,500 | +0.400% |
| 2025-09-17 | 24.75 | 24.82 | 24.75 | 24.82 | +0.283% | 2,838 | +1.128% |
| 2025-09-15 | 24.76 | 24.85 | 24.59 | 24.75 | -0.202% | 1,782 | +1.414% |
| 2025-09-12 | 24.80 | 24.80 | 24.78 | 24.80 | -0.322% | 1,376 | +1.210% |
| 2025-09-11 | 24.76 | 24.88 | 24.76 | 24.88 | +0.525% | 1,626 | +0.884% |
| 2025-09-10 | 24.83 | 24.83 | 24.73 | 24.75 | -0.010% | 5,684 | +1.414% |
| 2025-09-09 | 24.95 | 25.00 | 24.75 | 24.75 | -0.272% | 12,415 | +1.404% |
| 2025-09-08 | 24.82 | 24.82 | 24.82 | 24.82 | -0.281% | 160 | +1.128% |
| 2025-09-05 | 24.70 | 25.00 | 24.64 | 24.89 | +1.800% | 11,643 | +0.844% |
| 2025-09-04 | 24.40 | 24.60 | 24.40 | 24.45 | -0.229% | 5,323 | +2.658% |
| 2025-09-03 | 24.36 | 24.51 | 24.36 | 24.51 | +0.346% | 2,082 | +2.424% |
| 2025-09-02 | 24.45 | 24.60 | 24.40 | 24.42 | -0.320% | 5,121 | +2.778% |
| 2025-08-29 | 24.52 | 24.55 | 24.50 | 24.50 | -0.407% | 530 | +2.449% |
| 2025-08-28 | 24.40 | 24.60 | 24.40 | 24.60 | +1.068% | 1,770 | +2.033% |
| 2025-08-26 | 24.20 | 24.34 | 24.20 | 24.34 | +0.787% | 4,100 | +3.122% |
| 2025-08-25 | 24.40 | 24.65 | 24.15 | 24.15 | -0.899% | 2,430 | +3.934% |
| 2025-08-22 | 24.26 | 24.37 | 24.19 | 24.37 | +0.698% | 2,820 | +3.000% |
| 2025-08-21 | 24.07 | 24.20 | 24.07 | 24.20 | +0.498% | 345 | +3.719% |
| 2025-08-20 | 24.25 | 24.26 | 24.08 | 24.08 | +0.501% | 3,225 | +4.236% |
| 2025-08-19 | 23.96 | 23.96 | 23.96 | 23.96 | -1.480% | 1,295 | +4.758% |
| 2025-08-18 | 23.93 | 24.60 | 23.93 | 24.32 | +0.913% | 5,080 | +3.207% |
| 2025-08-15 | 24.20 | 24.42 | 24.09 | 24.10 | -1.552% | 5,601 | +4.149% |
| 2025-08-14 | 24.42 | 24.48 | 24.42 | 24.48 | +0.534% | 375 | +2.533% |
| 2025-08-13 | 24.59 | 24.59 | 24.35 | 24.35 | -0.531% | 14,980 | +3.080% |
| 2025-08-12 | 24.38 | 24.48 | 24.38 | 24.48 | -0.488% | 1,135 | +2.533% |
| 2025-08-11 | 24.58 | 24.60 | 24.35 | 24.60 | +0.613% | 5,036 | +2.033% |
| 2025-08-08 | 24.45 | 24.45 | 24.45 | 24.45 | -0.204% | 200 | +2.658% |
| 2025-08-07 | 24.50 | 24.59 | 24.50 | 24.50 | +0.235% | 5,283 | +2.449% |
| 2025-08-06 | 24.31 | 24.46 | 24.31 | 24.44 | +0.421% | 2,608 | +2.690% |
| 2025-08-05 | 24.33 | 24.34 | 24.33 | 24.34 | +0.062% | 1,624 | +3.122% |
| 2025-08-04 | 24.27 | 24.33 | 24.27 | 24.32 | +0.456% | 355 | +3.186% |
| 2025-08-01 | 24.25 | 24.25 | 24.21 | 24.21 | -0.064% | 3,818 | +3.657% |
| 2025-07-30 | 24.20 | 24.23 | 24.20 | 24.23 | +0.207% | 1,941 | +3.591% |
| 2025-07-29 | 24.18 | 24.18 | 24.18 | 24.18 | +0.072% | 355 | +3.805% |
| 2025-07-28 | 24.20 | 24.20 | 24.16 | 24.16 | +0.259% | 1,059 | +3.880% |
| 2025-07-25 | 24.20 | 24.20 | 24.00 | 24.10 | -0.413% | 2,771 | +4.149% |
| 2025-07-24 | 24.09 | 24.20 | 24.00 | 24.20 | +0.207% | 569 | +3.719% |
| 2025-07-23 | 24.13 | 24.15 | 24.04 | 24.15 | +0.083% | 4,364 | +3.934% |
| 2025-07-22 | 24.32 | 24.32 | 24.10 | 24.13 | -0.289% | 1,513 | +4.020% |
| 2025-07-21 | 24.15 | 24.20 | 24.04 | 24.20 | +0.791% | 7,225 | +3.719% |
| 2025-07-18 | 24.29 | 24.29 | 24.00 | 24.01 | -0.703% | 1,018 | +4.540% |
| 2025-07-17 | 24.15 | 24.25 | 23.38 | 24.18 | -0.083% | 9,596 | +3.805% |
| 2025-07-16 | 24.30 | 24.30 | 24.20 | 24.20 | +0.457% | 1,510 | +3.719% |
| 2025-07-15 | 23.96 | 24.09 | 23.90 | 24.09 | +0.669% | 3,850 | +4.193% |
| 2025-07-14 | 23.92 | 23.93 | 23.92 | 23.93 | -0.125% | 735 | +4.889% |
| 2025-07-11 | 23.78 | 23.96 | 23.77 | 23.96 | +0.715% | 3,100 | +4.758% |
| 2025-07-10 | 23.73 | 23.81 | 23.73 | 23.79 | +0.282% | 1,997 | +5.507% |
| 2025-07-09 | 23.75 | 23.88 | 23.72 | 23.72 | -0.071% | 99,663 | +5.804% |
| 2025-07-08 | 23.65 | 23.74 | 23.65 | 23.74 | -0.057% | 1,650 | +5.729% |
| 2025-07-07 | 24.00 | 24.00 | 23.75 | 23.75 | -0.810% | 3,310 | +5.669% |
| 2025-07-03 | 23.95 | 23.95 | 23.95 | 23.95 | +0.199% | 400 | +4.813% |
| 2025-07-02 | 23.87 | 23.90 | 23.87 | 23.90 | +0.844% | 39,685 | +5.021% |
| 2025-07-01 | 23.63 | 23.93 | 23.63 | 23.70 | +0.851% | 3,169 | +5.907% |
| 2025-06-30 | 23.51 | 23.60 | 23.50 | 23.50 | -0.844% | 2,687 | +6.809% |
| 2025-06-27 | 23.75 | 23.82 | 23.70 | 23.70 | -0.211% | 2,203 | +5.907% |
| 2025-06-26 | 23.75 | 23.75 | 23.65 | 23.75 | -0.711% | 7,485 | +5.684% |
| 2025-06-25 | 23.85 | 23.92 | 23.85 | 23.92 | 0.000% | 4,083 | +4.933% |
| 2025-06-24 | 23.84 | 23.92 | 23.84 | 23.92 | +1.154% | 5,783 | +4.933% |
| 2025-06-23 | 23.84 | 23.84 | 23.65 | 23.65 | -0.434% | 442 | +6.145% |
| 2025-06-20 | 23.75 | 23.75 | 23.75 | 23.75 | 0.000% | 2,243 | +5.684% |
| 2025-06-18 | 23.73 | 23.75 | 23.73 | 23.75 | +0.232% | 252 | +5.684% |
| 2025-06-17 | 23.60 | 23.70 | 23.60 | 23.70 | +0.360% | 800 | +5.930% |
| 2025-06-16 | 23.61 | 23.61 | 23.61 | 23.61 | +0.255% | 771 | +6.311% |
| 2025-06-13 | 23.50 | 23.55 | 23.50 | 23.55 | -0.633% | 695 | +6.582% |
| 2025-06-12 | 23.67 | 23.85 | 23.67 | 23.70 | +0.596% | 2,205 | +5.907% |
| 2025-06-11 | 23.58 | 23.67 | 23.55 | 23.56 | -0.129% | 3,575 | +6.539% |
| 2025-06-10 | 23.63 | 23.63 | 23.59 | 23.59 | -0.144% | 2,932 | +6.401% |
| 2025-06-09 | 23.54 | 23.62 | 23.54 | 23.62 | -0.236% | 930 | +6.248% |
| 2025-06-06 | 23.50 | 23.70 | 23.50 | 23.68 | +0.766% | 2,693 | +5.997% |
| 2025-06-05 | 23.73 | 23.73 | 23.50 | 23.50 | -0.212% | 4,000 | +6.809% |
| 2025-06-04 | 23.65 | 23.65 | 23.55 | 23.55 | +0.051% | 4,753 | +6.582% |
| 2025-06-02 | 23.45 | 23.54 | 23.40 | 23.54 | +0.375% | 6,024 | +6.636% |
| 2025-05-30 | 23.46 | 23.46 | 23.45 | 23.45 | 0.000% | 1,012 | +7.036% |
| 2025-05-29 | 23.45 | 23.45 | 23.35 | 23.45 | +0.579% | 3,709 | +7.036% |
| 2025-05-27 | 23.36 | 23.42 | 23.10 | 23.32 | -0.491% | 14,032 | +7.656% |
| 2025-05-23 | 23.35 | 23.43 | 23.31 | 23.43 | +0.343% | 1,212 | +7.128% |
| 2025-05-22 | 23.35 | 23.45 | 23.20 | 23.35 | +0.079% | 3,295 | +7.495% |
| 2025-05-21 | 23.25 | 23.33 | 23.25 | 23.33 | -0.632% | 2,410 | +7.580% |
| 2025-05-19 | 23.27 | 23.48 | 23.06 | 23.48 | +0.989% | 1,320 | +6.899% |
| 2025-05-16 | 23.24 | 23.30 | 23.24 | 23.25 | -0.172% | 3,600 | +7.957% |
| 2025-05-15 | 23.47 | 23.47 | 23.16 | 23.29 | -1.937% | 9,007 | +7.772% |
| 2025-05-14 | 23.65 | 23.75 | 23.52 | 23.75 | +0.253% | 2,425 | +5.684% |
| 2025-05-13 | 23.57 | 23.69 | 23.50 | 23.69 | +1.023% | 11,587 | +5.952% |
| 2025-05-12 | 23.42 | 23.50 | 23.29 | 23.45 | -0.192% | 10,564 | +7.036% |
| 2025-05-08 | 23.55 | 23.65 | 23.04 | 23.50 | +0.064% | 4,394 | +6.831% |
| 2025-05-07 | 23.39 | 23.48 | 23.20 | 23.48 | +0.948% | 7,421 | +6.899% |
| 2025-05-06 | 23.48 | 23.48 | 23.14 | 23.26 | -0.174% | 2,412 | +7.913% |
| 2025-05-05 | 23.26 | 23.30 | 23.26 | 23.30 | +0.626% | 8,176 | +7.725% |
| 2025-05-02 | 22.95 | 23.18 | 22.67 | 23.16 | +0.412% | 4,484 | +8.400% |
| 2025-05-01 | 22.88 | 23.10 | 22.88 | 23.06 | +0.655% | 11,446 | +8.846% |
| 2025-04-30 | 22.95 | 23.05 | 22.90 | 22.91 | +0.114% | 2,363 | +9.559% |
| 2025-04-29 | 22.86 | 22.89 | 22.84 | 22.88 | +0.280% | 3,734 | +9.684% |
| 2025-04-28 | 22.74 | 22.82 | 22.54 | 22.82 | +1.422% | 50,292 | +9.991% |
| 2025-04-25 | 22.50 | 22.50 | 22.37 | 22.50 | +0.178% | 2,580 | +11.556% |
| 2025-04-24 | 22.50 | 22.57 | 22.46 | 22.46 | -0.096% | 1,355 | +11.754% |
| 2025-04-23 | 22.40 | 22.53 | 22.20 | 22.48 | +0.678% | 8,462 | +11.647% |
| 2025-04-22 | 22.50 | 22.50 | 22.24 | 22.33 | -0.045% | 3,000 | +12.405% |
| 2025-04-21 | 22.55 | 22.58 | 22.33 | 22.34 | -0.711% | 6,255 | +12.355% |
| 2025-04-17 | 22.50 | 22.61 | 22.50 | 22.50 | +0.671% | 3,527 | +11.556% |
| 2025-04-16 | 22.43 | 22.53 | 22.33 | 22.35 | -0.445% | 7,075 | +12.304% |
| 2025-04-15 | 22.30 | 22.70 | 22.14 | 22.45 | +0.673% | 3,480 | +11.804% |
| 2025-04-14 | 22.30 | 22.34 | 22.20 | 22.30 | 0.000% | 6,900 | +12.556% |
| 2025-04-11 | 22.50 | 22.58 | 22.30 | 22.30 | -0.827% | 4,541 | +12.556% |
| 2025-04-10 | 22.78 | 22.78 | 22.44 | 22.49 | -0.425% | 3,335 | +11.625% |
| 2025-04-09 | 22.50 | 22.58 | 22.27 | 22.58 | -0.520% | 2,878 | +11.150% |
| 2025-04-08 | 22.50 | 22.70 | 22.01 | 22.70 | +1.339% | 3,135 | +10.573% |
| 2025-04-07 | 22.51 | 22.79 | 22.26 | 22.40 | -2.183% | 3,286 | +12.054% |
| 2025-04-04 | 23.25 | 23.25 | 22.56 | 22.90 | -1.717% | 18,539 | +9.607% |
| 2025-04-03 | 23.28 | 23.45 | 23.28 | 23.30 | -1.355% | 16,610 | +7.725% |
| 2025-04-02 | 23.42 | 23.62 | 23.32 | 23.62 | +0.297% | 4,199 | +6.266% |
| 2025-04-01 | 23.42 | 23.55 | 23.42 | 23.55 | +0.426% | 611 | +6.582% |
| 2025-03-31 | 23.50 | 23.50 | 23.45 | 23.45 | -0.636% | 1,656 | +7.036% |
| 2025-03-28 | 23.86 | 23.86 | 23.41 | 23.60 | -0.042% | 814 | +6.356% |
| 2025-03-27 | 23.61 | 23.61 | 23.61 | 23.61 | 0.000% | 813 | +6.311% |
| 2025-03-26 | 23.62 | 23.62 | 23.40 | 23.61 | -0.042% | 4,482 | +6.311% |
| 2025-03-25 | 23.64 | 23.75 | 23.61 | 23.62 | -0.053% | 6,755 | +6.266% |
| 2025-03-24 | 23.65 | 23.70 | 23.61 | 23.63 | -0.662% | 1,132 | +6.210% |
| 2025-03-21 | 23.84 | 23.84 | 23.65 | 23.79 | +0.337% | 3,747 | +5.507% |
| 2025-03-20 | 23.75 | 23.75 | 23.70 | 23.71 | -0.168% | 2,000 | +5.863% |
| 2025-03-19 | 23.75 | 23.75 | 23.75 | 23.75 | 0.000% | 600 | +5.684% |
| 2025-03-18 | 23.75 | 23.75 | 23.75 | 23.75 | +0.211% | 200 | +5.684% |
| 2025-03-17 | 23.66 | 23.70 | 23.60 | 23.70 | +0.424% | 1,175 | +5.907% |
| 2025-03-14 | 23.75 | 23.75 | 23.60 | 23.60 | 0.000% | 5,300 | +6.356% |
| 2025-03-12 | 23.75 | 23.75 | 23.60 | 23.60 | 0.000% | 1,976 | +6.356% |
| 2025-03-11 | 23.60 | 23.60 | 23.47 | 23.60 | 0.000% | 1,310 | +6.356% |
| 2025-03-10 | 23.83 | 23.83 | 23.60 | 23.60 | -1.000% | 3,100 | +6.356% |
| 2025-03-07 | 23.78 | 23.87 | 23.70 | 23.84 | +0.120% | 5,115 | +5.292% |
| 2025-03-06 | 23.40 | 23.81 | 23.40 | 23.81 | +0.719% | 2,162 | +5.418% |
| 2025-03-05 | 23.45 | 23.82 | 23.34 | 23.64 | 0.000% | 7,076 | +6.176% |
| 2025-03-04 | 23.70 | 23.82 | 23.64 | 23.64 | -0.255% | 2,512 | +6.176% |
| 2025-03-03 | 23.71 | 23.75 | 23.63 | 23.70 | -0.543% | 5,775 | +5.905% |
| 2025-02-28 | 23.85 | 23.85 | 23.80 | 23.83 | +1.404% | 4,155 | +5.329% |
| 2025-02-27 | 23.45 | 23.50 | 23.40 | 23.50 | 0.000% | 2,717 | +6.809% |
| 2025-02-26 | 23.60 | 23.60 | 23.43 | 23.50 | -1.053% | 4,329 | +6.809% |
| 2025-02-25 | 23.72 | 23.91 | 23.52 | 23.75 | +1.193% | 1,645 | +5.684% |
| 2025-02-24 | 23.53 | 23.65 | 23.47 | 23.47 | -0.551% | 3,900 | +6.945% |
| 2025-02-21 | 22.45 | 23.70 | 22.45 | 23.60 | +0.812% | 4,102 | +6.356% |
| 2025-02-20 | 23.45 | 23.49 | 23.41 | 23.41 | -0.190% | 1,271 | +7.219% |
| 2025-02-19 | 23.56 | 23.56 | 23.40 | 23.45 | -0.595% | 3,334 | +7.016% |
| 2025-02-18 | 23.64 | 23.64 | 23.27 | 23.59 | +0.404% | 2,975 | +6.378% |
| 2025-02-14 | 23.50 | 23.50 | 23.50 | 23.50 | 0.000% | 1,000 | +6.809% |