EBKDY
ERSTE GROUP BANK AG S/ADR
stockOTCADR
EODOct 2, 2026
64.24USD-1.397%(-0.91)39,134
EBKDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 63.52 | 64.52 | 63.39 | 64.24 | -1.397% | 39,134 | 0.000% |
| 2026-10-01 | 66.27 | 66.39 | 64.85 | 65.15 | -4.891% | 54,886 | -1.397% |
| 2026-09-30 | 69.33 | 69.41 | 68.27 | 68.50 | -1.665% | 51,552 | -6.219% |
| 2026-09-29 | 70.16 | 70.39 | 69.09 | 69.66 | -3.531% | 47,851 | -7.781% |
| 2026-09-28 | 71.22 | 72.70 | 71.15 | 72.21 | +2.223% | 51,422 | -11.037% |
| 2026-09-25 | 70.48 | 70.92 | 69.19 | 70.64 | +1.378% | 144,266 | -9.060% |
| 2026-09-24 | 69.25 | 70.10 | 68.81 | 69.68 | +0.331% | 2,556,439 | -7.807% |
| 2026-09-23 | 70.32 | 70.32 | 69.15 | 69.45 | -1.054% | 488,495 | -7.502% |
| 2026-09-22 | 69.70 | 70.53 | 68.88 | 70.19 | +0.300% | 1,236,567 | -8.477% |
| 2026-09-21 | 69.33 | 70.07 | 69.16 | 69.98 | +2.670% | 36,537 | -8.202% |
| 2026-09-18 | 68.12 | 69.00 | 67.67 | 68.16 | -3.538% | 31,796 | -5.751% |
| 2026-09-17 | 69.65 | 70.67 | 69.37 | 70.66 | +4.938% | 348,469 | -9.086% |
| 2026-09-16 | 68.08 | 68.47 | 67.20 | 67.33 | -1.751% | 33,319 | -4.596% |
| 2026-09-15 | 68.16 | 68.60 | 67.90 | 68.53 | -1.261% | 31,551 | -6.267% |
| 2026-09-14 | 68.20 | 69.98 | 68.04 | 69.41 | -1.741% | 66,837 | -7.448% |
| 2026-09-11 | 70.99 | 71.01 | 70.41 | 70.64 | +0.298% | 47,060 | -9.060% |
| 2026-09-10 | 70.69 | 71.34 | 70.39 | 70.43 | -0.544% | 29,821 | -8.789% |
| 2026-09-09 | 70.47 | 71.14 | 70.41 | 70.81 | -0.569% | 37,972 | -9.285% |
| 2026-09-08 | 71.33 | 72.15 | 71.20 | 71.22 | -1.131% | 61,327 | -9.801% |
| 2026-09-04 | 71.79 | 72.30 | 71.77 | 72.03 | -0.311% | 34,945 | -10.821% |
| 2026-09-03 | 71.89 | 72.37 | 71.57 | 72.26 | +1.706% | 41,232 | -11.099% |
| 2026-09-02 | 71.51 | 71.75 | 70.48 | 71.05 | +0.237% | 35,755 | -9.582% |
| 2026-09-01 | 71.19 | 71.39 | 70.69 | 70.88 | +1.170% | 56,669 | -9.368% |
| 2026-08-31 | 71.47 | 71.53 | 70.03 | 70.06 | -1.601% | 30,179 | -8.307% |
| 2026-08-28 | 71.51 | 71.53 | 71.10 | 71.20 | +0.736% | 24,321 | -9.775% |
| 2026-08-27 | 71.65 | 71.65 | 70.45 | 70.68 | -3.045% | 32,124 | -9.111% |
| 2026-08-26 | 73.09 | 73.10 | 72.75 | 72.90 | +0.802% | 24,309 | -11.879% |
| 2026-08-25 | 72.18 | 72.33 | 71.68 | 72.32 | +1.303% | 24,451 | -11.173% |
| 2026-08-24 | 71.33 | 71.64 | 71.17 | 71.39 | -0.377% | 21,998 | -10.015% |
| 2026-08-21 | 70.63 | 71.91 | 70.63 | 71.66 | +2.401% | 27,088 | -10.354% |
| 2026-08-20 | 69.91 | 70.46 | 69.83 | 69.98 | +0.517% | 148,665 | -8.202% |
| 2026-08-19 | 70.22 | 70.25 | 69.31 | 69.62 | -0.486% | 37,834 | -7.728% |
| 2026-08-18 | 70.26 | 70.30 | 69.81 | 69.96 | -1.061% | 22,968 | -8.176% |
| 2026-08-17 | 70.99 | 71.09 | 70.54 | 70.71 | -0.444% | 30,399 | -9.150% |
| 2026-08-14 | 71.03 | 71.32 | 70.83 | 71.03 | +0.275% | 21,721 | -9.553% |
| 2026-08-13 | 70.85 | 71.22 | 70.58 | 70.83 | +0.717% | 18,453 | -9.304% |
| 2026-08-12 | 69.64 | 70.59 | 69.55 | 70.33 | +1.349% | 135,653 | -8.654% |
| 2026-08-11 | 69.46 | 69.72 | 69.17 | 69.39 | -0.302% | 24,315 | -7.422% |
| 2026-08-10 | 69.44 | 69.84 | 69.11 | 69.60 | +0.346% | 27,414 | -7.701% |
| 2026-08-07 | 70.09 | 70.09 | 69.02 | 69.36 | -0.921% | 32,862 | -7.382% |
| 2026-08-06 | 70.79 | 71.09 | 69.93 | 70.00 | -0.264% | 23,402 | -8.235% |
| 2026-08-05 | 69.42 | 70.19 | 69.11 | 70.19 | +3.449% | 28,234 | -8.477% |
| 2026-08-04 | 67.61 | 68.39 | 67.34 | 67.85 | +1.969% | 193,358 | -5.321% |
| 2026-08-03 | 66.36 | 66.62 | 65.89 | 66.54 | +2.149% | 24,931 | -3.457% |
| 2026-07-31 | 64.83 | 65.65 | 64.57 | 65.14 | -1.408% | 26,438 | -1.382% |
| 2026-07-30 | 65.36 | 66.23 | 65.01 | 66.07 | +2.007% | 158,509 | -2.770% |
| 2026-07-29 | 65.99 | 66.23 | 64.77 | 64.77 | -0.660% | 28,468 | -0.818% |
| 2026-07-28 | 64.93 | 65.86 | 64.60 | 65.20 | -0.458% | 22,532 | -1.472% |
| 2026-07-27 | 65.67 | 65.84 | 65.22 | 65.50 | +0.092% | 25,942 | -1.924% |
| 2026-07-24 | 64.97 | 65.78 | 64.85 | 65.44 | +1.916% | 28,040 | -1.834% |
| 2026-07-23 | 63.88 | 64.93 | 63.88 | 64.21 | -3.021% | 36,606 | +0.047% |
| 2026-07-22 | 66.69 | 66.94 | 66.21 | 66.21 | -0.361% | 22,290 | -2.975% |
| 2026-07-21 | 65.52 | 66.59 | 65.29 | 66.45 | +3.779% | 30,677 | -3.326% |
| 2026-07-20 | 63.95 | 64.47 | 63.89 | 64.03 | -0.420% | 109,114 | +0.328% |
| 2026-07-17 | 63.34 | 64.30 | 63.24 | 64.30 | -1.365% | 49,202 | -0.093% |
| 2026-07-16 | 64.97 | 65.61 | 64.46 | 65.19 | -1.362% | 30,842 | -1.457% |
| 2026-07-15 | 65.87 | 66.37 | 65.49 | 66.09 | -0.317% | 17,341 | -2.799% |
| 2026-07-14 | 66.26 | 67.37 | 66.18 | 66.30 | +0.852% | 34,594 | -3.107% |
| 2026-07-13 | 66.62 | 66.62 | 65.23 | 65.74 | -2.428% | 90,303 | -2.282% |
| 2026-07-10 | 67.36 | 67.82 | 67.15 | 67.38 | +0.366% | 132,078 | -4.654% |
| 2026-07-09 | 67.05 | 67.27 | 66.91 | 67.13 | +2.708% | 236,061 | -4.305% |
| 2026-07-08 | 65.07 | 65.60 | 64.34 | 65.36 | -2.984% | 22,714 | -1.714% |
| 2026-07-07 | 68.08 | 68.17 | 67.24 | 67.37 | -0.868% | 36,489 | -4.646% |
| 2026-07-06 | 67.74 | 68.28 | 67.58 | 67.96 | +0.801% | 50,330 | -5.474% |
| 2026-07-02 | 67.51 | 67.96 | 67.23 | 67.42 | +2.618% | 37,698 | -4.717% |
| 2026-07-01 | 65.57 | 66.35 | 65.45 | 65.70 | -1.351% | 43,250 | -2.222% |
| 2026-06-30 | 66.09 | 67.01 | 66.09 | 66.60 | +0.955% | 31,293 | -3.544% |
| 2026-06-29 | 66.03 | 66.03 | 65.55 | 65.97 | +0.779% | 24,041 | -2.622% |
| 2026-06-26 | 65.57 | 65.94 | 65.34 | 65.46 | -1.573% | 44,104 | -1.864% |
| 2026-06-25 | 65.80 | 66.84 | 65.54 | 66.51 | +2.364% | 29,763 | -3.408% |
| 2026-06-24 | 64.82 | 65.28 | 64.72 | 64.97 | -1.231% | 30,051 | -1.124% |
| 2026-06-23 | 64.65 | 65.97 | 64.65 | 65.78 | -0.634% | 101,519 | -2.341% |
| 2026-06-22 | 66.38 | 66.51 | 66.17 | 66.20 | -0.556% | 97,298 | -2.961% |
| 2026-06-18 | 66.12 | 66.69 | 66.00 | 66.57 | +1.201% | 29,293 | -3.500% |
| 2026-06-17 | 66.17 | 67.00 | 65.66 | 65.78 | +0.596% | 36,633 | -2.341% |
| 2026-06-16 | 65.36 | 65.94 | 65.19 | 65.39 | +1.569% | 34,573 | -1.759% |
| 2026-06-15 | 65.06 | 65.21 | 64.38 | 64.38 | +2.372% | 30,338 | -0.217% |
| 2026-06-12 | 62.59 | 62.90 | 62.09 | 62.89 | +2.591% | 30,565 | +2.149% |
| 2026-06-11 | 59.53 | 61.60 | 59.53 | 61.30 | +4.912% | 45,206 | +4.796% |
| 2026-06-10 | 58.98 | 59.45 | 57.88 | 58.43 | -1.108% | 39,523 | +9.944% |
| 2026-06-09 | 59.72 | 59.78 | 58.41 | 59.08 | +2.329% | 34,312 | +8.725% |
| 2026-06-08 | 58.85 | 58.85 | 57.73 | 57.74 | -1.426% | 30,033 | +11.257% |
| 2026-06-05 | 59.30 | 59.49 | 58.39 | 58.58 | -0.366% | 37,347 | +9.671% |
| 2026-06-04 | 58.90 | 59.07 | 58.69 | 58.79 | +0.651% | 34,314 | +9.270% |
| 2026-06-03 | 58.84 | 58.87 | 58.04 | 58.41 | -2.161% | 33,222 | +9.981% |
| 2026-06-02 | 59.74 | 60.17 | 59.55 | 59.70 | +1.964% | 54,284 | +7.605% |
| 2026-06-01 | 58.88 | 59.41 | 58.54 | 58.55 | -1.828% | 80,301 | +9.718% |
| 2026-05-29 | 59.98 | 60.97 | 59.25 | 59.64 | +1.549% | 28,563 | +7.713% |
| 2026-05-28 | 58.67 | 59.40 | 58.47 | 58.73 | -0.844% | 39,899 | +9.382% |
| 2026-05-27 | 59.97 | 59.97 | 59.08 | 59.23 | -0.754% | 48,098 | +8.459% |
| 2026-05-26 | 60.01 | 60.04 | 59.34 | 59.68 | +4.867% | 27,534 | +7.641% |
| 2026-05-22 | 57.52 | 57.66 | 56.89 | 56.91 | -1.591% | 65,952 | +12.880% |
| 2026-05-21 | 56.90 | 57.93 | 56.77 | 57.83 | +1.048% | 30,436 | +11.084% |
| 2026-05-20 | 56.06 | 57.85 | 56.04 | 57.23 | +2.051% | 61,802 | +12.249% |
| 2026-05-19 | 56.31 | 56.77 | 56.05 | 56.08 | -0.089% | 35,533 | +14.551% |
| 2026-05-18 | 56.28 | 56.54 | 55.53 | 56.13 | +0.071% | 35,696 | +14.449% |
| 2026-05-15 | 56.65 | 57.02 | 56.00 | 56.09 | +0.018% | 36,180 | +14.530% |
| 2026-05-14 | 56.93 | 57.03 | 56.08 | 56.08 | -1.146% | 73,329 | +14.551% |
| 2026-05-13 | 56.01 | 57.16 | 55.78 | 56.73 | -0.770% | 31,715 | +13.238% |
| 2026-05-12 | 57.71 | 57.71 | 56.50 | 57.17 | -1.363% | 44,928 | +12.367% |
| 2026-05-11 | 57.97 | 59.50 | 57.96 | 57.96 | +0.190% | 26,911 | +10.835% |
| 2026-05-08 | 58.28 | 58.38 | 57.67 | 57.85 | +1.207% | 35,989 | +11.046% |
| 2026-05-07 | 58.62 | 58.91 | 57.16 | 57.16 | -1.584% | 62,337 | +12.386% |
| 2026-05-06 | 59.06 | 59.37 | 57.63 | 58.08 | +5.408% | 167,279 | +10.606% |
| 2026-05-05 | 55.62 | 56.13 | 54.25 | 55.10 | +2.094% | 130,761 | +16.588% |
| 2026-05-04 | 55.48 | 55.48 | 53.84 | 53.97 | -4.495% | 134,417 | +19.029% |
| 2026-05-01 | 56.40 | 58.00 | 55.80 | 56.51 | +1.309% | 40,879 | +13.679% |
| 2026-04-30 | 55.76 | 56.48 | 55.60 | 55.78 | -4.584% | 38,396 | +15.167% |
| 2026-04-29 | 60.52 | 60.52 | 58.26 | 58.46 | -1.367% | 39,745 | +9.887% |
| 2026-04-28 | 59.05 | 59.50 | 58.81 | 59.27 | +1.212% | 41,673 | +8.385% |
| 2026-04-27 | 58.55 | 59.56 | 58.04 | 58.56 | -0.222% | 35,792 | +9.699% |
| 2026-04-24 | 58.22 | 58.89 | 58.22 | 58.69 | +0.388% | 44,995 | +9.456% |
| 2026-04-23 | 58.76 | 59.34 | 57.91 | 58.46 | -1.727% | 33,668 | +9.882% |
| 2026-04-22 | 59.41 | 59.90 | 59.05 | 59.49 | -2.139% | 57,932 | +7.985% |
| 2026-04-21 | 61.28 | 61.53 | 59.99 | 60.79 | -2.783% | 23,558 | +5.675% |
| 2026-04-20 | 63.05 | 63.05 | 61.37 | 62.53 | -2.067% | 66,571 | +2.735% |
| 2026-04-17 | 63.33 | 64.17 | 62.83 | 63.85 | +3.250% | 30,364 | +0.611% |
| 2026-04-16 | 62.45 | 62.45 | 61.70 | 61.84 | -1.088% | 31,354 | +3.881% |
| 2026-04-15 | 62.96 | 63.06 | 62.52 | 62.52 | -0.730% | 41,573 | +2.751% |
| 2026-04-14 | 62.46 | 63.01 | 62.35 | 62.98 | +2.523% | 22,280 | +2.001% |
| 2026-04-13 | 60.39 | 62.24 | 60.32 | 61.43 | +0.474% | 54,132 | +4.574% |
| 2026-04-10 | 60.86 | 61.56 | 59.98 | 61.14 | +5.070% | 87,907 | +5.070% |
| 2026-04-09 | 57.78 | 58.88 | 57.73 | 58.19 | +0.328% | 53,578 | +10.397% |
| 2026-04-08 | 58.72 | 58.72 | 57.50 | 58.00 | +4.636% | 75,321 | +10.759% |
| 2026-04-07 | 54.53 | 55.79 | 54.07 | 55.43 | +1.502% | 65,474 | +15.894% |
| 2026-04-06 | 54.65 | 55.07 | 53.05 | 54.61 | +0.552% | 57,543 | +17.634% |
| 2026-04-02 | 52.84 | 54.45 | 52.84 | 54.31 | -0.822% | 74,761 | +18.284% |
| 2026-04-01 | 55.40 | 55.90 | 54.71 | 54.76 | +0.532% | 88,383 | +17.312% |
| 2026-03-31 | 53.65 | 54.72 | 53.13 | 54.47 | +4.070% | 103,589 | +17.936% |
| 2026-03-30 | 52.23 | 52.97 | 51.80 | 52.34 | +0.364% | 209,915 | +22.736% |
| 2026-03-27 | 52.96 | 53.40 | 52.15 | 52.15 | -3.175% | 197,443 | +23.183% |
| 2026-03-26 | 53.86 | 54.82 | 53.85 | 53.86 | -0.682% | 214,663 | +19.272% |
| 2026-03-25 | 54.37 | 54.96 | 53.89 | 54.23 | +2.466% | 218,522 | +18.458% |
| 2026-03-24 | 52.24 | 53.20 | 52.03 | 52.92 | -0.964% | 55,357 | +21.379% |
| 2026-03-23 | 52.75 | 54.30 | 52.32 | 53.44 | +3.366% | 61,185 | +20.210% |
| 2026-03-20 | 53.07 | 53.07 | 50.91 | 51.70 | -2.865% | 114,309 | +24.255% |
| 2026-03-19 | 51.73 | 53.55 | 51.73 | 53.23 | +0.292% | 60,229 | +20.695% |
| 2026-03-18 | 53.82 | 54.22 | 53.07 | 53.07 | -0.169% | 86,733 | +21.048% |
| 2026-03-17 | 53.18 | 53.73 | 52.87 | 53.16 | +0.568% | 68,125 | +20.843% |
| 2026-03-16 | 52.42 | 53.04 | 52.34 | 52.86 | +1.830% | 85,929 | +21.529% |
| 2026-03-13 | 53.25 | 53.42 | 51.91 | 51.91 | -3.585% | 1,023,680 | +23.753% |
| 2026-03-12 | 54.49 | 54.51 | 53.51 | 53.84 | -3.409% | 80,952 | +19.316% |
| 2026-03-11 | 55.40 | 56.27 | 55.16 | 55.74 | -0.571% | 88,131 | +15.249% |
| 2026-03-10 | 56.50 | 57.15 | 55.88 | 56.06 | +1.045% | 60,613 | +14.592% |
| 2026-03-09 | 54.11 | 55.95 | 53.44 | 55.48 | -0.108% | 119,953 | +15.789% |
| 2026-03-06 | 54.70 | 56.47 | 54.65 | 55.54 | -0.751% | 52,848 | +15.664% |
| 2026-03-05 | 57.87 | 57.87 | 55.50 | 55.96 | -3.301% | 53,291 | +14.796% |
| 2026-03-04 | 57.07 | 58.20 | 56.77 | 57.87 | +3.321% | 61,306 | +11.007% |
| 2026-03-03 | 54.28 | 56.17 | 54.04 | 56.01 | -3.013% | 103,602 | +14.694% |
| 2026-03-02 | 57.63 | 58.38 | 57.16 | 57.75 | -2.367% | 41,643 | +11.238% |
| 2026-02-27 | 59.91 | 59.91 | 58.91 | 59.15 | -2.473% | 36,323 | +8.605% |
| 2026-02-26 | 60.66 | 60.66 | 59.57 | 60.65 | -2.420% | 69,827 | +5.919% |
| 2026-02-25 | 61.52 | 62.46 | 61.45 | 62.15 | +2.227% | 124,559 | +3.356% |
| 2026-02-24 | 60.84 | 61.29 | 60.34 | 60.80 | -3.308% | 371,107 | +5.658% |
| 2026-02-23 | 63.13 | 63.31 | 62.71 | 62.88 | +0.479% | 77,457 | +2.163% |
| 2026-02-20 | 62.50 | 63.17 | 62.33 | 62.58 | +0.008% | 53,422 | +2.653% |
| 2026-02-19 | 62.20 | 62.88 | 62.14 | 62.58 | -0.911% | 44,367 | +2.661% |
| 2026-02-18 | 62.67 | 63.75 | 62.67 | 63.15 | +1.332% | 53,271 | +1.726% |
| 2026-02-17 | 61.21 | 62.64 | 61.21 | 62.32 | +3.780% | 59,219 | +3.081% |
| 2026-02-13 | 59.62 | 60.84 | 59.40 | 60.05 | -5.493% | 125,587 | +6.978% |
| 2026-02-12 | 63.91 | 64.21 | 61.95 | 63.54 | -0.827% | 122,046 | +1.102% |
| 2026-02-11 | 64.23 | 64.23 | 63.34 | 64.07 | +0.771% | 101,578 | +0.265% |
| 2026-02-10 | 65.35 | 65.35 | 63.58 | 63.58 | -2.723% | 462,628 | +1.038% |
| 2026-02-09 | 64.89 | 65.42 | 64.41 | 65.36 | +2.767% | 216,411 | -1.714% |
| 2026-02-06 | 63.52 | 63.91 | 63.19 | 63.60 | +1.915% | 87,406 | +1.006% |
| 2026-02-05 | 62.98 | 63.66 | 62.09 | 62.41 | -2.568% | 38,041 | +2.940% |
| 2026-02-04 | 64.58 | 64.83 | 63.70 | 64.05 | -1.142% | 211,087 | +0.297% |
| 2026-02-03 | 65.52 | 65.70 | 64.31 | 64.79 | -0.644% | 479,085 | -0.849% |
| 2026-02-02 | 64.64 | 65.29 | 64.49 | 65.21 | +1.007% | 43,591 | -1.488% |
| 2026-01-30 | 65.01 | 65.53 | 64.32 | 64.56 | -0.692% | 200,308 | -0.496% |
| 2026-01-29 | 65.84 | 66.05 | 64.06 | 65.01 | -1.156% | 80,831 | -1.184% |
| 2026-01-28 | 65.87 | 66.12 | 64.98 | 65.77 | -0.844% | 28,935 | -2.326% |
| 2026-01-27 | 66.88 | 66.88 | 65.24 | 66.33 | +3.173% | 35,442 | -3.151% |
| 2026-01-26 | 64.07 | 64.86 | 63.70 | 64.29 | +1.101% | 74,212 | -0.078% |
| 2026-01-23 | 63.45 | 63.88 | 63.16 | 63.59 | +0.173% | 84,837 | +1.022% |
| 2026-01-22 | 62.21 | 63.83 | 62.21 | 63.48 | +3.253% | 40,049 | +1.197% |
| 2026-01-21 | 61.03 | 61.96 | 60.83 | 61.48 | +1.469% | 26,586 | +4.489% |
| 2026-01-20 | 61.11 | 61.54 | 60.33 | 60.59 | -0.981% | 50,150 | +6.024% |
| 2026-01-16 | 60.95 | 61.19 | 60.65 | 61.19 | +0.361% | 39,588 | +4.984% |
| 2026-01-15 | 60.27 | 61.45 | 60.27 | 60.97 | +0.230% | 40,078 | +5.363% |
| 2026-01-14 | 62.21 | 62.21 | 60.76 | 60.83 | -0.344% | 32,022 | +5.606% |
| 2026-01-13 | 61.35 | 61.81 | 60.86 | 61.04 | +0.345% | 34,710 | +5.242% |
| 2026-01-12 | 60.80 | 61.58 | 60.68 | 60.83 | +1.431% | 35,738 | +5.606% |
| 2026-01-09 | 60.39 | 60.39 | 59.89 | 59.97 | -1.605% | 65,236 | +7.117% |
| 2026-01-08 | 60.86 | 61.26 | 60.67 | 60.95 | +0.395% | 35,136 | +5.398% |
| 2026-01-07 | 60.42 | 61.03 | 60.37 | 60.71 | -0.508% | 39,617 | +5.815% |
| 2026-01-06 | 61.23 | 61.42 | 60.54 | 61.02 | -0.764% | 27,069 | +5.277% |
| 2026-01-05 | 60.98 | 61.85 | 60.88 | 61.49 | +1.418% | 56,294 | +4.472% |
| 2026-01-02 | 60.58 | 61.29 | 60.53 | 60.63 | +0.647% | 56,744 | +5.954% |
| 2025-12-31 | 60.30 | 60.32 | 60.06 | 60.24 | -0.362% | 20,048 | +6.640% |
| 2025-12-30 | 60.25 | 60.66 | 60.25 | 60.46 | +1.509% | 41,256 | +6.254% |
| 2025-12-29 | 59.34 | 59.97 | 59.18 | 59.56 | -0.201% | 56,550 | +7.858% |
| 2025-12-26 | 60.72 | 60.72 | 59.36 | 59.68 | -0.117% | 55,889 | +7.641% |
| 2025-12-24 | 61.05 | 61.05 | 58.10 | 59.75 | -0.150% | 29,089 | +7.515% |
| 2025-12-23 | 57.84 | 60.20 | 57.84 | 59.84 | +1.286% | 85,507 | +7.353% |
| 2025-12-22 | 58.98 | 59.56 | 58.62 | 59.08 | +0.153% | 76,361 | +8.734% |
| 2025-12-19 | 58.38 | 59.35 | 58.38 | 58.99 | +1.045% | 24,184 | +8.900% |
| 2025-12-18 | 58.21 | 58.83 | 58.04 | 58.38 | +0.846% | 36,349 | +10.038% |
| 2025-12-17 | 57.46 | 58.29 | 57.46 | 57.89 | -0.770% | 28,966 | +10.969% |
| 2025-12-16 | 58.22 | 58.54 | 57.62 | 58.34 | +2.331% | 29,719 | +10.115% |
| 2025-12-15 | 57.01 | 57.20 | 56.68 | 57.01 | +1.153% | 70,865 | +12.682% |
| 2025-12-12 | 57.11 | 57.54 | 56.20 | 56.36 | -3.311% | 47,838 | +13.982% |
| 2025-12-11 | 57.91 | 58.38 | 57.88 | 58.29 | +1.321% | 87,862 | +10.208% |
| 2025-12-10 | 57.31 | 57.91 | 56.97 | 57.53 | +1.357% | 79,462 | +11.663% |
| 2025-12-09 | 57.00 | 57.75 | 56.76 | 56.76 | +1.812% | 23,342 | +13.178% |
| 2025-12-08 | 55.90 | 56.31 | 55.46 | 55.75 | -0.161% | 31,396 | +15.229% |
| 2025-12-05 | 56.30 | 56.67 | 55.70 | 55.84 | -1.151% | 20,435 | +15.043% |
| 2025-12-04 | 57.03 | 57.03 | 55.71 | 56.49 | +0.018% | 24,942 | +13.719% |
| 2025-12-03 | 56.66 | 56.93 | 56.17 | 56.48 | -0.598% | 22,578 | +13.739% |
| 2025-12-02 | 56.07 | 57.07 | 56.07 | 56.82 | +4.276% | 402,317 | +13.059% |
| 2025-12-01 | 54.42 | 55.00 | 54.35 | 54.49 | +0.202% | 103,679 | +17.893% |
| 2025-11-28 | 54.30 | 54.71 | 54.00 | 54.38 | +1.078% | 40,422 | +18.132% |
| 2025-11-26 | 53.47 | 53.90 | 53.47 | 53.80 | +1.682% | 35,786 | +19.405% |
| 2025-11-25 | 53.36 | 53.36 | 52.81 | 52.91 | +1.985% | 40,466 | +21.414% |
| 2025-11-24 | 51.66 | 52.11 | 51.31 | 51.88 | +0.797% | 90,792 | +23.824% |
| 2025-11-21 | 50.87 | 51.59 | 50.56 | 51.47 | +1.299% | 26,118 | +24.811% |
| 2025-11-20 | 51.97 | 52.22 | 50.81 | 50.81 | -2.513% | 44,377 | +26.432% |
| 2025-11-19 | 52.66 | 52.66 | 51.44 | 52.12 | +2.720% | 29,467 | +23.254% |
| 2025-11-18 | 51.37 | 51.37 | 50.74 | 50.74 | -2.216% | 27,411 | +26.606% |
| 2025-11-17 | 52.15 | 52.38 | 51.48 | 51.89 | -1.803% | 24,489 | +23.800% |
| 2025-11-14 | 52.51 | 53.15 | 52.51 | 52.84 | -1.173% | 22,251 | +21.568% |
| 2025-11-13 | 54.28 | 54.28 | 53.35 | 53.47 | -1.484% | 29,382 | +20.142% |
| 2025-11-12 | 54.13 | 54.34 | 53.85 | 54.28 | +0.585% | 48,171 | +18.359% |
| 2025-11-11 | 53.70 | 54.55 | 53.46 | 53.96 | -0.074% | 21,244 | +19.051% |
| 2025-11-10 | 53.31 | 54.03 | 53.31 | 54.00 | +3.488% | 51,375 | +18.963% |
| 2025-11-07 | 51.48 | 52.18 | 51.48 | 52.18 | +1.835% | 16,761 | +23.112% |
| 2025-11-06 | 51.35 | 51.59 | 51.03 | 51.24 | +0.020% | 26,302 | +25.371% |
| 2025-11-05 | 50.61 | 51.34 | 50.61 | 51.23 | -0.059% | 47,976 | +25.395% |
| 2025-11-04 | 50.86 | 51.73 | 50.75 | 51.26 | -0.966% | 42,437 | +25.322% |
| 2025-11-03 | 51.95 | 51.95 | 51.63 | 51.76 | +0.291% | 44,870 | +24.111% |
| 2025-10-31 | 51.33 | 51.85 | 51.09 | 51.61 | +5.133% | 49,684 | +24.472% |
| 2025-10-30 | 49.40 | 49.44 | 48.91 | 49.09 | +0.532% | 42,054 | +30.862% |
| 2025-10-29 | 48.95 | 49.37 | 48.75 | 48.83 | +0.041% | 53,718 | +31.558% |
| 2025-10-28 | 48.53 | 48.95 | 48.50 | 48.81 | +0.432% | 40,476 | +31.612% |
| 2025-10-27 | 48.47 | 48.75 | 48.38 | 48.60 | +1.461% | 29,969 | +32.181% |
| 2025-10-24 | 47.94 | 48.09 | 47.40 | 47.90 | -0.291% | 26,049 | +34.113% |
| 2025-10-23 | 48.15 | 48.26 | 47.77 | 48.04 | +0.250% | 33,682 | +33.722% |
| 2025-10-22 | 47.89 | 48.30 | 47.02 | 47.92 | -1.338% | 43,874 | +34.057% |
| 2025-10-21 | 48.32 | 48.62 | 48.25 | 48.57 | -0.005% | 31,557 | +32.263% |
| 2025-10-20 | 48.38 | 48.65 | 48.38 | 48.57 | +1.151% | 26,147 | +32.256% |
| 2025-10-17 | 48.32 | 48.45 | 47.60 | 48.02 | -1.960% | 41,881 | +33.778% |
| 2025-10-16 | 49.14 | 49.68 | 48.90 | 48.98 | -1.031% | 34,664 | +31.156% |
| 2025-10-15 | 49.96 | 50.01 | 49.02 | 49.49 | -0.822% | 48,614 | +29.804% |
| 2025-10-14 | 49.08 | 50.34 | 49.08 | 49.90 | +0.666% | 31,030 | +28.737% |
| 2025-10-13 | 49.20 | 49.75 | 49.19 | 49.57 | +3.099% | 45,712 | +29.595% |
| 2025-10-10 | 48.72 | 49.07 | 48.08 | 48.08 | -1.516% | 20,158 | +33.611% |
| 2025-10-09 | 49.09 | 49.10 | 48.63 | 48.82 | +0.041% | 33,423 | +31.585% |
| 2025-10-08 | 49.29 | 49.40 | 48.37 | 48.80 | -1.135% | 45,144 | +31.639% |
| 2025-10-07 | 49.68 | 49.74 | 49.31 | 49.36 | -2.987% | 23,608 | +30.146% |
| 2025-10-06 | 51.13 | 51.25 | 50.72 | 50.88 | -0.761% | 128,180 | +26.258% |
| 2025-10-03 | 51.20 | 51.53 | 51.13 | 51.27 | +1.184% | 46,966 | +25.297% |
| 2025-10-02 | 50.44 | 50.91 | 50.15 | 50.67 | +0.776% | 21,341 | +26.781% |
| 2025-10-01 | 49.75 | 50.28 | 49.68 | 50.28 | +2.445% | 38,789 | +27.765% |
| 2025-09-30 | 48.74 | 49.08 | 48.64 | 49.08 | -0.567% | 61,835 | +30.888% |
| 2025-09-29 | 50.03 | 50.10 | 49.30 | 49.36 | -0.943% | 21,579 | +30.146% |
| 2025-09-26 | 49.20 | 49.86 | 49.16 | 49.83 | +1.819% | 47,718 | +28.918% |
| 2025-09-25 | 48.62 | 48.97 | 48.62 | 48.94 | -0.061% | 26,841 | +31.263% |
| 2025-09-24 | 48.80 | 49.15 | 48.76 | 48.97 | +0.246% | 26,988 | +31.182% |
| 2025-09-23 | 48.73 | 49.11 | 48.58 | 48.85 | +0.521% | 34,368 | +31.505% |
| 2025-09-22 | 48.91 | 48.91 | 48.27 | 48.60 | -0.293% | 29,693 | +32.189% |
| 2025-09-19 | 48.88 | 49.14 | 48.52 | 48.74 | -1.575% | 40,163 | +31.801% |
| 2025-09-18 | 49.09 | 49.73 | 49.02 | 49.52 | +1.413% | 36,614 | +29.725% |
| 2025-09-17 | 48.86 | 49.34 | 48.67 | 48.83 | +1.772% | 32,515 | +31.558% |
| 2025-09-16 | 47.88 | 48.01 | 47.67 | 47.98 | -1.194% | 47,971 | +33.889% |
| 2025-09-15 | 48.56 | 48.77 | 48.39 | 48.56 | -0.062% | 23,800 | +32.290% |
| 2025-09-12 | 47.92 | 48.63 | 47.92 | 48.59 | -0.328% | 19,210 | +32.208% |
| 2025-09-11 | 48.77 | 48.95 | 48.48 | 48.75 | -0.143% | 28,980 | +31.774% |
| 2025-09-10 | 48.98 | 49.14 | 48.76 | 48.82 | -0.671% | 25,222 | +31.585% |
| 2025-09-09 | 48.66 | 49.16 | 48.63 | 49.15 | +0.779% | 23,552 | +30.702% |
| 2025-09-08 | 48.46 | 48.94 | 48.43 | 48.77 | +2.782% | 36,506 | +31.720% |
| 2025-09-05 | 48.05 | 48.10 | 47.41 | 47.45 | -1.760% | 59,455 | +35.385% |
| 2025-09-04 | 48.30 | 48.35 | 47.94 | 48.30 | +1.237% | 28,371 | +33.002% |
| 2025-09-03 | 47.20 | 47.85 | 47.17 | 47.71 | -0.084% | 34,036 | +34.647% |
| 2025-09-02 | 47.12 | 47.79 | 47.12 | 47.75 | +0.262% | 22,485 | +34.534% |
| 2025-08-29 | 47.67 | 47.80 | 47.35 | 47.63 | -0.115% | 124,911 | +34.887% |
| 2025-08-28 | 47.76 | 48.38 | 47.31 | 47.68 | +0.697% | 275,730 | +34.732% |
| 2025-08-27 | 47.02 | 47.53 | 46.84 | 47.35 | -2.912% | 59,979 | +35.671% |
| 2025-08-26 | 48.52 | 48.94 | 48.35 | 48.77 | -0.834% | 169,548 | +31.720% |
| 2025-08-25 | 49.93 | 50.17 | 49.12 | 49.18 | +0.041% | 235,809 | +30.622% |
| 2025-08-22 | 49.03 | 49.27 | 48.85 | 49.16 | -2.518% | 163,442 | +30.675% |
| 2025-08-21 | 50.43 | 50.74 | 50.23 | 50.43 | -1.001% | 238,438 | +27.384% |
| 2025-08-20 | 50.63 | 50.95 | 50.63 | 50.94 | -0.078% | 176,070 | +26.109% |
| 2025-08-19 | 51.21 | 51.38 | 50.81 | 50.98 | +1.362% | 165,064 | +26.010% |
| 2025-08-18 | 50.08 | 50.45 | 50.02 | 50.30 | -2.188% | 212,752 | +27.726% |
| 2025-08-15 | 51.11 | 51.72 | 51.05 | 51.42 | +2.267% | 70,654 | +24.932% |
| 2025-08-14 | 49.65 | 50.28 | 49.58 | 50.28 | -0.514% | 24,547 | +27.765% |
| 2025-08-13 | 50.47 | 50.58 | 50.25 | 50.54 | +0.818% | 85,113 | +27.107% |
| 2025-08-12 | 50.07 | 50.48 | 49.97 | 50.13 | -0.199% | 29,206 | +28.147% |
| 2025-08-11 | 49.66 | 50.42 | 49.55 | 50.23 | +0.500% | 93,154 | +27.892% |
| 2025-08-08 | 49.51 | 50.20 | 49.51 | 49.98 | +1.647% | 101,957 | +28.531% |
| 2025-08-07 | 49.72 | 49.72 | 49.02 | 49.17 | +1.256% | 23,365 | +30.649% |
| 2025-08-06 | 48.23 | 48.64 | 48.13 | 48.56 | +2.232% | 19,876 | +32.290% |
| 2025-08-05 | 47.38 | 47.52 | 47.09 | 47.50 | +0.678% | 80,769 | +35.242% |
| 2025-08-04 | 47.38 | 47.67 | 47.05 | 47.18 | +2.946% | 206,799 | +36.159% |
| 2025-08-01 | 46.16 | 46.16 | 45.19 | 45.83 | -0.543% | 22,149 | +40.170% |
| 2025-07-31 | 45.69 | 46.49 | 45.66 | 46.08 | +1.767% | 58,375 | +39.410% |
| 2025-07-30 | 45.25 | 46.13 | 45.21 | 45.28 | -0.308% | 58,992 | +41.873% |
| 2025-07-29 | 45.71 | 45.71 | 45.23 | 45.42 | +0.309% | 37,103 | +41.435% |
| 2025-07-28 | 45.84 | 45.84 | 45.22 | 45.28 | -2.118% | 17,426 | +41.873% |
| 2025-07-25 | 45.80 | 46.26 | 45.66 | 46.26 | +0.238% | 28,982 | +38.867% |
| 2025-07-24 | 45.84 | 46.36 | 45.82 | 46.15 | +1.295% | 50,598 | +39.198% |
| 2025-07-23 | 45.11 | 45.56 | 45.04 | 45.56 | +3.019% | 11,833 | +41.001% |
| 2025-07-22 | 43.96 | 44.34 | 43.69 | 44.23 | +0.170% | 30,372 | +45.257% |
| 2025-07-21 | 44.00 | 44.50 | 44.00 | 44.15 | +0.227% | 139,356 | +45.504% |
| 2025-07-18 | 44.25 | 44.40 | 43.84 | 44.05 | -0.609% | 29,546 | +45.834% |
| 2025-07-17 | 43.99 | 44.40 | 43.72 | 44.32 | +1.419% | 24,673 | +44.946% |
| 2025-07-16 | 43.26 | 43.76 | 43.10 | 43.70 | +1.510% | 35,233 | +47.002% |
| 2025-07-15 | 43.30 | 43.30 | 42.72 | 43.05 | -1.057% | 38,603 | +49.222% |
| 2025-07-14 | 43.25 | 43.85 | 43.06 | 43.51 | +0.764% | 41,075 | +47.644% |
| 2025-07-11 | 43.10 | 43.18 | 42.66 | 43.18 | -1.461% | 50,719 | +48.773% |
| 2025-07-10 | 43.83 | 43.89 | 43.48 | 43.82 | +1.061% | 31,754 | +46.600% |
| 2025-07-09 | 43.03 | 43.83 | 42.98 | 43.36 | +2.288% | 55,456 | +48.155% |
| 2025-07-08 | 41.96 | 42.84 | 41.96 | 42.39 | +0.379% | 88,747 | +51.545% |
| 2025-07-07 | 41.61 | 42.84 | 41.61 | 42.23 | +0.788% | 79,373 | +52.119% |
| 2025-07-03 | 41.95 | 42.28 | 41.90 | 41.90 | -1.689% | 21,190 | +53.317% |
| 2025-07-02 | 41.92 | 42.62 | 41.92 | 42.62 | +0.471% | 37,774 | +50.727% |
| 2025-07-01 | 42.25 | 42.56 | 41.92 | 42.42 | -0.516% | 31,953 | +51.438% |
| 2025-06-30 | 42.02 | 42.67 | 42.01 | 42.64 | +1.249% | 31,138 | +50.657% |
| 2025-06-27 | 42.35 | 42.68 | 41.89 | 42.11 | +1.650% | 36,806 | +52.539% |
| 2025-06-26 | 41.70 | 42.17 | 40.85 | 41.43 | -1.369% | 72,737 | +55.057% |
| 2025-06-25 | 41.56 | 42.42 | 41.49 | 42.01 | -0.059% | 50,660 | +52.934% |
| 2025-06-24 | 41.79 | 42.27 | 41.67 | 42.03 | +3.592% | 445,516 | +52.843% |
| 2025-06-23 | 40.02 | 40.89 | 39.65 | 40.57 | -0.129% | 27,148 | +58.334% |
| 2025-06-20 | 40.40 | 41.31 | 40.38 | 40.63 | -1.204% | 28,077 | +58.129% |
| 2025-06-18 | 40.72 | 41.29 | 40.72 | 41.12 | -0.243% | 29,636 | +56.226% |
| 2025-06-17 | 41.70 | 41.86 | 41.07 | 41.22 | -1.340% | 20,777 | +55.847% |
| 2025-06-16 | 41.69 | 42.47 | 41.69 | 41.78 | +2.377% | 186,334 | +53.758% |
| 2025-06-13 | 40.70 | 41.05 | 40.57 | 40.81 | -3.133% | 23,890 | +57.412% |
| 2025-06-12 | 41.63 | 42.27 | 41.63 | 42.13 | +2.183% | 79,783 | +52.480% |
| 2025-06-11 | 41.82 | 41.82 | 41.09 | 41.23 | +1.128% | 34,666 | +55.809% |
| 2025-06-10 | 41.54 | 41.54 | 40.77 | 40.77 | -2.720% | 116,191 | +57.567% |
| 2025-06-09 | 41.41 | 42.40 | 41.41 | 41.91 | +0.455% | 505,648 | +53.281% |
| 2025-06-06 | 41.38 | 41.91 | 41.38 | 41.72 | +1.090% | 25,256 | +53.979% |
| 2025-06-05 | 40.60 | 41.31 | 40.53 | 41.27 | +1.700% | 57,868 | +55.658% |
| 2025-06-04 | 40.25 | 40.67 | 40.17 | 40.58 | +1.222% | 46,861 | +58.305% |
| 2025-06-03 | 39.94 | 40.29 | 39.75 | 40.09 | -0.816% | 32,459 | +60.239% |
| 2025-06-02 | 39.75 | 40.58 | 39.75 | 40.42 | +0.372% | 45,672 | +58.931% |
| 2025-05-30 | 40.02 | 40.29 | 39.73 | 40.27 | +0.915% | 667,947 | +59.523% |
| 2025-05-29 | 39.85 | 40.26 | 39.85 | 39.91 | -0.237% | 169,423 | +60.982% |
| 2025-05-28 | 39.90 | 40.09 | 39.69 | 40.00 | -0.249% | 29,490 | +60.600% |
| 2025-05-27 | 40.56 | 40.56 | 39.91 | 40.10 | +0.531% | 23,900 | +60.200% |
| 2025-05-23 | 39.83 | 40.35 | 39.61 | 39.89 | -0.825% | 26,565 | +61.051% |
| 2025-05-22 | 40.20 | 40.52 | 39.92 | 40.22 | -0.297% | 107,790 | +59.722% |
| 2025-05-21 | 41.39 | 41.39 | 40.28 | 40.34 | -1.393% | 18,053 | +59.246% |
| 2025-05-20 | 40.55 | 41.44 | 40.42 | 40.91 | +1.062% | 35,376 | +57.028% |
| 2025-05-19 | 40.23 | 40.69 | 40.12 | 40.48 | +0.173% | 16,792 | +58.696% |
| 2025-05-16 | 40.10 | 40.49 | 40.00 | 40.41 | +1.025% | 48,613 | +58.971% |
| 2025-05-15 | 40.17 | 40.24 | 39.63 | 40.00 | -1.235% | 72,251 | +60.600% |
| 2025-05-14 | 40.23 | 40.75 | 40.10 | 40.50 | +1.887% | 32,402 | +58.617% |
| 2025-05-13 | 39.62 | 40.41 | 39.57 | 39.75 | -0.910% | 41,011 | +61.610% |
| 2025-05-12 | 40.37 | 40.45 | 39.96 | 40.12 | +2.392% | 27,219 | +60.140% |
| 2025-05-09 | 39.93 | 39.93 | 38.93 | 39.18 | -0.234% | 40,990 | +63.970% |
| 2025-05-08 | 39.36 | 39.49 | 38.61 | 39.27 | +2.452% | 26,949 | +63.585% |
| 2025-05-07 | 38.12 | 39.04 | 38.12 | 38.33 | +2.487% | 24,726 | +67.597% |
| 2025-05-06 | 36.38 | 37.40 | 36.01 | 37.40 | +3.947% | 22,627 | +71.765% |
| 2025-05-05 | 36.09 | 36.39 | 35.71 | 35.98 | +8.048% | 55,565 | +78.544% |
| 2025-05-02 | 33.46 | 33.84 | 33.05 | 33.30 | -2.001% | 240,956 | +92.913% |
| 2025-05-01 | 34.80 | 34.80 | 32.89 | 33.98 | +0.831% | 135,567 | +89.052% |
| 2025-04-30 | 33.77 | 34.48 | 33.27 | 33.70 | -4.506% | 24,925 | +90.623% |
| 2025-04-29 | 35.06 | 35.83 | 34.52 | 35.29 | +1.060% | 25,476 | +82.035% |
| 2025-04-28 | 34.85 | 35.47 | 34.58 | 34.92 | -3.908% | 35,614 | +83.963% |
| 2025-04-25 | 35.27 | 36.34 | 35.27 | 36.34 | +2.830% | 30,383 | +76.775% |
| 2025-04-24 | 35.98 | 35.98 | 35.17 | 35.34 | -1.285% | 22,002 | +81.777% |
| 2025-04-23 | 35.97 | 36.20 | 35.56 | 35.80 | +2.338% | 36,894 | +79.441% |
| 2025-04-22 | 34.38 | 35.77 | 34.38 | 34.98 | +1.368% | 83,687 | +83.637% |
| 2025-04-21 | 35.69 | 35.69 | 34.05 | 34.51 | -1.484% | 31,621 | +86.149% |
| 2025-04-17 | 34.84 | 35.38 | 34.80 | 35.03 | -0.057% | 87,365 | +83.386% |
| 2025-04-16 | 35.18 | 36.13 | 35.05 | 35.05 | -1.462% | 46,793 | +83.281% |
| 2025-04-15 | 35.12 | 35.62 | 35.00 | 35.57 | +2.626% | 41,067 | +80.602% |
| 2025-04-14 | 34.67 | 34.89 | 34.21 | 34.66 | 0.000% | 65,787 | +85.343% |