EDPFY
EDP SA S/ADR
stockOTCADR
EODOct 2, 2026
54.12USD+0.083%(+0.05)13,733
EDPFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.83 | 54.96 | 53.95 | 54.12 | +0.083% | 13,733 | 0.000% |
| 2026-10-01 | 54.13 | 54.13 | 53.72 | 54.07 | -1.116% | 54,399 | +0.083% |
| 2026-09-30 | 54.71 | 54.90 | 54.65 | 54.68 | +0.607% | 12,898 | -1.033% |
| 2026-09-29 | 54.12 | 54.49 | 53.97 | 54.35 | -1.110% | 24,464 | -0.432% |
| 2026-09-28 | 55.03 | 55.08 | 54.80 | 54.96 | -0.615% | 13,602 | -1.537% |
| 2026-09-25 | 55.21 | 55.31 | 54.98 | 55.30 | +1.356% | 18,938 | -2.143% |
| 2026-09-24 | 53.94 | 54.63 | 53.94 | 54.56 | +0.813% | 24,984 | -0.816% |
| 2026-09-23 | 54.78 | 54.78 | 54.11 | 54.12 | -2.486% | 19,269 | -0.009% |
| 2026-09-22 | 55.22 | 55.60 | 55.20 | 55.50 | +0.398% | 15,273 | -2.495% |
| 2026-09-21 | 55.03 | 55.28 | 54.89 | 55.28 | +0.254% | 19,579 | -2.107% |
| 2026-09-18 | 55.17 | 55.18 | 54.91 | 55.14 | -0.908% | 16,249 | -1.859% |
| 2026-09-17 | 54.93 | 55.68 | 54.93 | 55.65 | +2.539% | 16,006 | -2.750% |
| 2026-09-16 | 54.46 | 54.80 | 53.88 | 54.27 | +1.348% | 29,879 | -0.280% |
| 2026-09-15 | 53.67 | 53.78 | 53.47 | 53.55 | +0.739% | 24,078 | +1.065% |
| 2026-09-14 | 53.26 | 53.50 | 53.15 | 53.15 | -4.196% | 82,330 | +1.812% |
| 2026-09-11 | 55.81 | 55.81 | 55.48 | 55.48 | +0.036% | 25,661 | -2.460% |
| 2026-09-10 | 55.55 | 55.72 | 55.46 | 55.46 | +1.020% | 18,092 | -2.425% |
| 2026-09-09 | 55.52 | 55.69 | 54.86 | 54.90 | -0.218% | 21,420 | -1.430% |
| 2026-09-08 | 54.49 | 55.15 | 54.49 | 55.02 | +2.173% | 71,337 | -1.645% |
| 2026-09-04 | 53.42 | 54.04 | 53.42 | 53.85 | +0.056% | 18,414 | +0.492% |
| 2026-09-03 | 53.48 | 53.91 | 53.19 | 53.82 | -0.333% | 28,884 | +0.548% |
| 2026-09-02 | 54.05 | 54.26 | 53.94 | 54.00 | -0.972% | 28,827 | +0.213% |
| 2026-09-01 | 54.69 | 54.75 | 54.39 | 54.53 | +0.516% | 41,911 | -0.761% |
| 2026-08-31 | 54.77 | 54.77 | 54.19 | 54.25 | -0.018% | 28,815 | -0.249% |
| 2026-08-28 | 54.92 | 54.92 | 54.17 | 54.26 | -0.239% | 14,847 | -0.267% |
| 2026-08-27 | 54.14 | 54.43 | 53.85 | 54.39 | -0.458% | 30,606 | -0.506% |
| 2026-08-26 | 54.78 | 54.84 | 54.55 | 54.64 | -0.164% | 16,210 | -0.961% |
| 2026-08-25 | 54.70 | 54.83 | 54.49 | 54.73 | +0.941% | 41,634 | -1.124% |
| 2026-08-24 | 53.82 | 54.29 | 53.70 | 54.22 | +0.725% | 28,458 | -0.194% |
| 2026-08-21 | 54.25 | 54.26 | 53.77 | 53.83 | -0.536% | 10,898 | +0.529% |
| 2026-08-20 | 54.07 | 54.36 | 54.01 | 54.12 | +0.651% | 20,642 | -0.009% |
| 2026-08-19 | 53.77 | 53.90 | 53.50 | 53.77 | +0.056% | 55,104 | +0.642% |
| 2026-08-18 | 53.97 | 54.07 | 53.65 | 53.74 | +2.773% | 37,039 | +0.698% |
| 2026-08-17 | 52.66 | 52.78 | 52.14 | 52.29 | -0.721% | 37,023 | +3.490% |
| 2026-08-14 | 52.59 | 52.80 | 52.47 | 52.67 | -0.019% | 14,359 | +2.743% |
| 2026-08-13 | 52.40 | 52.68 | 52.40 | 52.68 | -0.057% | 14,911 | +2.724% |
| 2026-08-12 | 53.24 | 53.28 | 52.67 | 52.71 | +0.630% | 18,488 | +2.666% |
| 2026-08-11 | 52.38 | 52.45 | 52.11 | 52.38 | +1.709% | 78,879 | +3.312% |
| 2026-08-10 | 51.78 | 51.78 | 51.46 | 51.50 | -0.425% | 21,809 | +5.078% |
| 2026-08-07 | 52.05 | 52.05 | 51.67 | 51.72 | -0.796% | 12,487 | +4.631% |
| 2026-08-06 | 52.47 | 52.47 | 51.78 | 52.13 | +0.910% | 28,229 | +3.798% |
| 2026-08-05 | 51.86 | 51.86 | 51.51 | 51.66 | +0.829% | 12,483 | +4.742% |
| 2026-08-04 | 51.50 | 51.50 | 51.16 | 51.24 | -0.890% | 64,933 | +5.611% |
| 2026-08-03 | 51.13 | 51.70 | 50.91 | 51.70 | +0.388% | 18,655 | +4.671% |
| 2026-07-31 | 51.29 | 51.61 | 50.71 | 51.50 | -0.078% | 21,835 | +5.078% |
| 2026-07-30 | 51.65 | 51.81 | 51.14 | 51.54 | +0.136% | 20,992 | +4.996% |
| 2026-07-29 | 50.82 | 51.47 | 50.52 | 51.47 | +0.410% | 11,951 | +5.139% |
| 2026-07-28 | 51.53 | 51.74 | 51.23 | 51.26 | +0.156% | 18,201 | +5.570% |
| 2026-07-27 | 51.47 | 51.50 | 50.97 | 51.18 | -2.254% | 30,774 | +5.735% |
| 2026-07-24 | 52.67 | 52.68 | 52.33 | 52.36 | -0.570% | 11,219 | +3.352% |
| 2026-07-23 | 52.31 | 52.74 | 52.31 | 52.66 | -0.265% | 9,017 | +2.763% |
| 2026-07-22 | 53.01 | 53.09 | 52.69 | 52.80 | +1.834% | 24,507 | +2.491% |
| 2026-07-21 | 51.82 | 51.99 | 51.58 | 51.85 | +0.444% | 19,461 | +4.370% |
| 2026-07-20 | 51.77 | 51.98 | 51.61 | 51.62 | -0.328% | 36,861 | +4.833% |
| 2026-07-17 | 51.93 | 52.00 | 51.35 | 51.79 | +0.252% | 20,167 | +4.489% |
| 2026-07-16 | 51.30 | 51.91 | 51.25 | 51.66 | -1.992% | 39,954 | +4.752% |
| 2026-07-15 | 52.64 | 52.85 | 52.20 | 52.71 | +1.229% | 32,875 | +2.666% |
| 2026-07-14 | 52.36 | 52.50 | 52.06 | 52.07 | +1.580% | 22,203 | +3.927% |
| 2026-07-13 | 51.34 | 51.49 | 51.07 | 51.26 | +0.510% | 39,089 | +5.570% |
| 2026-07-10 | 50.87 | 51.15 | 50.83 | 51.00 | +0.631% | 12,285 | +6.108% |
| 2026-07-09 | 51.03 | 51.05 | 50.57 | 50.68 | -0.958% | 18,998 | +6.778% |
| 2026-07-08 | 51.25 | 51.63 | 51.14 | 51.17 | -1.408% | 11,496 | +5.755% |
| 2026-07-07 | 52.14 | 52.42 | 51.83 | 51.90 | -1.058% | 19,667 | +4.266% |
| 2026-07-06 | 52.69 | 52.87 | 52.22 | 52.46 | +1.013% | 34,662 | +3.163% |
| 2026-07-02 | 52.08 | 52.38 | 51.80 | 51.93 | +1.317% | 30,387 | +4.208% |
| 2026-07-01 | 51.40 | 51.40 | 51.16 | 51.26 | -1.014% | 16,981 | +5.580% |
| 2026-06-30 | 52.43 | 52.55 | 51.68 | 51.78 | -0.881% | 19,105 | +4.509% |
| 2026-06-29 | 52.27 | 52.30 | 51.88 | 52.24 | +3.078% | 43,793 | +3.589% |
| 2026-06-26 | 51.39 | 51.53 | 50.17 | 50.68 | -1.131% | 12,316 | +6.778% |
| 2026-06-25 | 50.99 | 51.42 | 50.84 | 51.26 | +3.327% | 16,485 | +5.570% |
| 2026-06-24 | 49.28 | 49.88 | 49.20 | 49.61 | -1.880% | 25,347 | +9.082% |
| 2026-06-23 | 50.29 | 50.84 | 50.29 | 50.56 | -0.276% | 23,168 | +7.031% |
| 2026-06-22 | 51.07 | 51.16 | 50.13 | 50.70 | +0.045% | 49,264 | +6.736% |
| 2026-06-18 | 49.84 | 50.92 | 49.84 | 50.68 | -1.166% | 22,012 | +6.783% |
| 2026-06-17 | 50.58 | 51.54 | 50.45 | 51.28 | +0.658% | 140,795 | +5.538% |
| 2026-06-16 | 50.83 | 51.53 | 50.73 | 50.94 | -1.243% | 13,929 | +6.233% |
| 2026-06-15 | 51.04 | 51.88 | 51.04 | 51.58 | -0.133% | 17,870 | +4.912% |
| 2026-06-12 | 51.68 | 52.51 | 51.47 | 51.65 | -1.112% | 10,974 | +4.773% |
| 2026-06-11 | 52.02 | 52.44 | 51.55 | 52.23 | +3.121% | 22,736 | +3.607% |
| 2026-06-10 | 51.10 | 51.18 | 50.41 | 50.65 | -0.933% | 19,216 | +6.841% |
| 2026-06-09 | 51.70 | 51.74 | 50.86 | 51.13 | -0.084% | 22,502 | +5.844% |
| 2026-06-08 | 51.08 | 51.37 | 50.52 | 51.17 | +0.590% | 27,971 | +5.755% |
| 2026-06-05 | 51.34 | 51.49 | 50.80 | 50.87 | -0.177% | 14,100 | +6.379% |
| 2026-06-04 | 51.40 | 51.51 | 50.87 | 50.96 | -1.450% | 19,492 | +6.191% |
| 2026-06-03 | 51.60 | 52.08 | 51.54 | 51.71 | +0.780% | 14,327 | +4.651% |
| 2026-06-02 | 50.78 | 51.33 | 50.69 | 51.31 | +0.924% | 25,439 | +5.467% |
| 2026-06-01 | 51.03 | 51.15 | 50.41 | 50.84 | -0.314% | 21,985 | +6.442% |
| 2026-05-29 | 51.06 | 51.46 | 50.93 | 51.00 | -1.048% | 27,739 | +6.108% |
| 2026-05-28 | 51.58 | 52.36 | 51.41 | 51.54 | -0.309% | 16,373 | +4.996% |
| 2026-05-27 | 50.91 | 51.70 | 50.91 | 51.70 | -0.520% | 36,620 | +4.671% |
| 2026-05-26 | 52.12 | 52.12 | 51.52 | 51.97 | +0.620% | 10,841 | +4.127% |
| 2026-05-22 | 51.84 | 52.11 | 51.65 | 51.65 | -0.768% | 8,824 | +4.773% |
| 2026-05-21 | 51.40 | 52.22 | 51.27 | 52.05 | -0.115% | 18,668 | +3.967% |
| 2026-05-20 | 51.61 | 52.13 | 51.38 | 52.11 | +1.243% | 16,610 | +3.848% |
| 2026-05-19 | 50.80 | 51.53 | 50.66 | 51.47 | +0.764% | 22,202 | +5.139% |
| 2026-05-18 | 50.56 | 51.61 | 50.56 | 51.08 | +2.591% | 19,838 | +5.942% |
| 2026-05-15 | 49.80 | 50.41 | 49.56 | 49.79 | -3.545% | 19,172 | +8.686% |
| 2026-05-14 | 51.81 | 52.13 | 51.40 | 51.62 | +0.116% | 16,348 | +4.833% |
| 2026-05-13 | 51.51 | 51.88 | 51.34 | 51.56 | -0.789% | 11,819 | +4.955% |
| 2026-05-12 | 52.03 | 52.18 | 51.48 | 51.97 | -1.329% | 16,093 | +4.127% |
| 2026-05-11 | 52.12 | 53.00 | 52.11 | 52.67 | +2.791% | 18,527 | +2.743% |
| 2026-05-08 | 51.47 | 51.50 | 50.76 | 51.24 | -0.717% | 24,338 | +5.611% |
| 2026-05-07 | 52.42 | 52.42 | 51.35 | 51.61 | -0.501% | 26,011 | +4.854% |
| 2026-05-06 | 50.91 | 52.59 | 50.90 | 51.87 | -5.691% | 16,818 | +4.328% |
| 2026-05-05 | 53.84 | 56.45 | 53.40 | 55.00 | +0.146% | 16,524 | -1.609% |
| 2026-05-04 | 53.58 | 54.99 | 53.58 | 54.92 | -0.145% | 38,740 | -1.466% |
| 2026-05-01 | 55.36 | 55.37 | 54.79 | 55.00 | -0.452% | 13,034 | -1.609% |
| 2026-04-30 | 53.89 | 55.25 | 53.72 | 55.25 | +4.423% | 15,972 | -2.054% |
| 2026-04-29 | 52.78 | 53.85 | 52.73 | 52.91 | -2.596% | 12,479 | +2.277% |
| 2026-04-28 | 54.06 | 54.84 | 53.60 | 54.32 | +0.996% | 15,388 | -0.377% |
| 2026-04-27 | 54.23 | 54.70 | 53.70 | 53.78 | +1.118% | 14,033 | +0.615% |
| 2026-04-24 | 53.24 | 53.53 | 53.07 | 53.19 | +0.853% | 18,614 | +1.739% |
| 2026-04-23 | 52.57 | 53.30 | 52.57 | 52.74 | +0.707% | 9,990 | +2.607% |
| 2026-04-22 | 52.47 | 52.72 | 52.36 | 52.37 | +1.848% | 11,786 | +3.332% |
| 2026-04-21 | 52.01 | 52.11 | 51.42 | 51.42 | -1.513% | 12,864 | +5.241% |
| 2026-04-20 | 52.36 | 52.65 | 51.40 | 52.21 | +0.259% | 13,068 | +3.649% |
| 2026-04-17 | 51.98 | 52.68 | 51.86 | 52.08 | -2.289% | 11,068 | +3.917% |
| 2026-04-16 | 53.60 | 53.80 | 53.11 | 53.30 | -3.188% | 21,521 | +1.539% |
| 2026-04-15 | 55.13 | 55.47 | 54.96 | 55.05 | +0.164% | 6,478 | -1.698% |
| 2026-04-14 | 54.89 | 55.17 | 54.80 | 54.96 | -0.381% | 8,808 | -1.537% |
| 2026-04-13 | 54.78 | 55.33 | 54.60 | 55.17 | -0.952% | 17,188 | -1.912% |
| 2026-04-10 | 55.55 | 56.14 | 55.46 | 55.70 | -0.054% | 8,407 | -2.846% |
| 2026-04-09 | 55.22 | 56.19 | 55.22 | 55.73 | +1.290% | 6,265 | -2.898% |
| 2026-04-08 | 54.61 | 55.40 | 54.60 | 55.02 | +0.862% | 9,392 | -1.645% |
| 2026-04-07 | 54.52 | 55.54 | 54.28 | 54.55 | +0.386% | 15,690 | -0.797% |
| 2026-04-06 | 54.51 | 55.50 | 54.13 | 54.34 | +0.055% | 7,220 | -0.414% |
| 2026-04-02 | 54.04 | 54.92 | 53.92 | 54.31 | +1.419% | 17,061 | -0.359% |
| 2026-04-01 | 53.19 | 54.07 | 53.19 | 53.55 | +1.671% | 20,721 | +1.055% |
| 2026-03-31 | 52.37 | 53.04 | 52.04 | 52.67 | +2.699% | 13,020 | +2.743% |
| 2026-03-30 | 51.72 | 51.88 | 51.27 | 51.29 | +2.388% | 13,553 | +5.516% |
| 2026-03-27 | 50.35 | 50.70 | 50.09 | 50.09 | -1.446% | 15,391 | +8.036% |
| 2026-03-26 | 50.80 | 51.63 | 50.80 | 50.83 | -0.965% | 8,640 | +6.473% |
| 2026-03-25 | 50.65 | 51.65 | 50.65 | 51.32 | +1.846% | 97,676 | +5.446% |
| 2026-03-24 | 49.73 | 50.50 | 49.73 | 50.39 | -0.494% | 12,462 | +7.392% |
| 2026-03-23 | 49.99 | 50.65 | 49.40 | 50.64 | +3.558% | 12,319 | +6.862% |
| 2026-03-20 | 50.30 | 50.30 | 48.90 | 48.90 | -3.140% | 15,468 | +10.665% |
| 2026-03-19 | 49.84 | 50.89 | 49.84 | 50.48 | +1.193% | 13,133 | +7.190% |
| 2026-03-18 | 50.28 | 50.44 | 49.89 | 49.89 | -2.957% | 8,922 | +8.469% |
| 2026-03-17 | 50.98 | 51.63 | 50.59 | 51.41 | +1.521% | 24,474 | +5.262% |
| 2026-03-16 | 50.82 | 50.93 | 50.19 | 50.64 | +0.616% | 17,639 | +6.862% |
| 2026-03-13 | 51.06 | 51.06 | 50.15 | 50.33 | -0.337% | 11,931 | +7.520% |
| 2026-03-12 | 49.95 | 51.46 | 49.54 | 50.50 | +1.284% | 21,077 | +7.158% |
| 2026-03-11 | 50.00 | 50.33 | 49.61 | 49.86 | -0.260% | 14,199 | +8.534% |
| 2026-03-10 | 50.45 | 50.45 | 49.88 | 49.99 | +2.166% | 19,164 | +8.252% |
| 2026-03-09 | 48.23 | 49.16 | 48.17 | 48.93 | -0.690% | 21,859 | +10.597% |
| 2026-03-06 | 48.81 | 49.46 | 48.80 | 49.27 | -0.845% | 13,788 | +9.834% |
| 2026-03-05 | 49.53 | 49.85 | 48.83 | 49.69 | -0.020% | 18,821 | +8.905% |
| 2026-03-04 | 49.98 | 50.00 | 49.15 | 49.70 | +0.638% | 14,109 | +8.883% |
| 2026-03-03 | 49.60 | 49.83 | 49.10 | 49.38 | -7.204% | 21,933 | +9.578% |
| 2026-03-02 | 52.21 | 53.71 | 52.21 | 53.22 | -0.399% | 138,581 | +1.684% |
| 2026-02-27 | 52.43 | 53.59 | 52.43 | 53.43 | +1.562% | 36,143 | +1.278% |
| 2026-02-26 | 51.99 | 52.62 | 51.51 | 52.61 | -0.670% | 119,632 | +2.861% |
| 2026-02-25 | 51.81 | 53.75 | 51.81 | 52.97 | +1.504% | 120,645 | +2.171% |
| 2026-02-24 | 52.06 | 52.44 | 51.84 | 52.18 | +1.676% | 11,495 | +3.708% |
| 2026-02-23 | 51.25 | 51.55 | 51.19 | 51.32 | +0.667% | 10,462 | +5.446% |
| 2026-02-20 | 50.22 | 51.33 | 50.22 | 50.98 | +0.671% | 4,645 | +6.149% |
| 2026-02-19 | 49.93 | 50.66 | 49.68 | 50.64 | -1.660% | 92,581 | +6.862% |
| 2026-02-18 | 51.92 | 51.98 | 51.43 | 51.49 | -0.742% | 12,795 | +5.088% |
| 2026-02-17 | 51.27 | 52.05 | 51.27 | 51.88 | +1.318% | 8,055 | +4.308% |
| 2026-02-13 | 50.61 | 51.41 | 50.51 | 51.20 | -1.491% | 18,141 | +5.683% |
| 2026-02-12 | 51.53 | 52.32 | 51.53 | 51.98 | -1.609% | 10,146 | +4.107% |
| 2026-02-11 | 51.68 | 52.83 | 51.63 | 52.83 | +1.920% | 5,592 | +2.432% |
| 2026-02-10 | 51.20 | 52.09 | 51.06 | 51.84 | +0.494% | 26,733 | +4.399% |
| 2026-02-09 | 51.20 | 51.86 | 51.20 | 51.58 | +0.920% | 7,456 | +4.915% |
| 2026-02-06 | 50.88 | 51.53 | 50.88 | 51.11 | +1.823% | 8,363 | +5.879% |
| 2026-02-05 | 49.85 | 50.75 | 49.82 | 50.20 | -2.287% | 13,332 | +7.810% |
| 2026-02-04 | 51.43 | 51.74 | 50.97 | 51.37 | +0.568% | 15,002 | +5.344% |
| 2026-02-03 | 50.41 | 51.08 | 50.41 | 51.08 | +1.179% | 14,387 | +5.942% |
| 2026-02-02 | 51.01 | 51.01 | 50.12 | 50.48 | -1.175% | 9,587 | +7.190% |
| 2026-01-30 | 51.25 | 51.61 | 50.94 | 51.09 | -1.249% | 4,915 | +5.931% |
| 2026-01-29 | 52.47 | 52.47 | 51.70 | 51.73 | -0.781% | 6,981 | +4.608% |
| 2026-01-28 | 51.76 | 52.29 | 51.53 | 52.14 | -0.386% | 9,610 | +3.792% |
| 2026-01-27 | 50.92 | 52.34 | 50.92 | 52.34 | +2.910% | 8,828 | +3.391% |
| 2026-01-26 | 50.61 | 51.00 | 50.61 | 50.86 | +1.920% | 10,349 | +6.400% |
| 2026-01-23 | 49.15 | 49.93 | 49.15 | 49.90 | +0.305% | 12,864 | +8.443% |
| 2026-01-22 | 49.18 | 49.95 | 48.57 | 49.75 | +3.237% | 126,527 | +8.774% |
| 2026-01-21 | 48.48 | 48.56 | 48.01 | 48.19 | +0.417% | 8,216 | +12.295% |
| 2026-01-20 | 47.97 | 48.12 | 47.70 | 47.99 | -0.786% | 12,951 | +12.763% |
| 2026-01-16 | 48.24 | 48.59 | 48.20 | 48.37 | +0.918% | 10,023 | +11.877% |
| 2026-01-15 | 47.81 | 48.10 | 47.81 | 47.93 | +0.927% | 10,879 | +12.904% |
| 2026-01-14 | 47.65 | 47.88 | 46.87 | 47.49 | -0.524% | 92,631 | +13.950% |
| 2026-01-13 | 47.24 | 47.97 | 47.24 | 47.74 | +0.781% | 10,548 | +13.354% |
| 2026-01-12 | 47.42 | 47.53 | 47.30 | 47.37 | -0.692% | 33,766 | +14.239% |
| 2026-01-09 | 47.59 | 47.70 | 47.11 | 47.70 | +1.166% | 8,754 | +13.449% |
| 2026-01-08 | 47.34 | 47.36 | 47.13 | 47.15 | -1.750% | 10,420 | +14.772% |
| 2026-01-07 | 47.90 | 48.44 | 47.77 | 47.99 | +0.566% | 11,762 | +12.763% |
| 2026-01-06 | 47.83 | 47.83 | 47.51 | 47.72 | +0.718% | 11,423 | +13.401% |
| 2026-01-05 | 46.87 | 47.52 | 46.70 | 47.38 | +0.616% | 15,641 | +14.215% |
| 2026-01-02 | 47.09 | 47.21 | 47.06 | 47.09 | +2.615% | 12,666 | +14.918% |
| 2025-12-31 | 46.00 | 46.00 | 45.76 | 45.89 | -0.391% | 22,686 | +17.923% |
| 2025-12-30 | 46.09 | 46.47 | 45.88 | 46.07 | +0.766% | 13,356 | +17.463% |
| 2025-12-29 | 45.94 | 46.09 | 45.51 | 45.72 | -0.565% | 12,689 | +18.362% |
| 2025-12-26 | 47.20 | 47.20 | 45.64 | 45.98 | +0.284% | 9,952 | +17.692% |
| 2025-12-24 | 46.12 | 46.78 | 45.85 | 45.85 | -0.065% | 32,553 | +18.026% |
| 2025-12-23 | 45.46 | 46.04 | 45.40 | 45.88 | +1.158% | 67,412 | +17.949% |
| 2025-12-22 | 45.00 | 45.43 | 44.94 | 45.35 | +0.310% | 69,045 | +19.314% |
| 2025-12-19 | 45.11 | 45.33 | 44.95 | 45.22 | +0.177% | 12,423 | +19.684% |
| 2025-12-18 | 45.35 | 45.49 | 45.01 | 45.13 | +0.568% | 11,040 | +19.896% |
| 2025-12-17 | 45.08 | 45.73 | 44.88 | 44.88 | +0.268% | 12,422 | +20.577% |
| 2025-12-16 | 45.30 | 45.33 | 44.62 | 44.76 | +0.449% | 17,102 | +20.900% |
| 2025-12-15 | 44.24 | 44.67 | 44.23 | 44.56 | +1.089% | 18,401 | +21.443% |
| 2025-12-12 | 43.88 | 44.38 | 43.81 | 44.08 | +0.948% | 16,995 | +22.765% |
| 2025-12-11 | 43.74 | 43.89 | 43.50 | 43.67 | -1.387% | 20,963 | +23.929% |
| 2025-12-10 | 44.12 | 44.32 | 43.91 | 44.28 | -0.225% | 13,909 | +22.211% |
| 2025-12-09 | 44.67 | 44.74 | 44.09 | 44.38 | -0.225% | 15,360 | +21.936% |
| 2025-12-08 | 44.74 | 44.74 | 44.17 | 44.48 | -0.470% | 15,328 | +21.661% |
| 2025-12-05 | 44.99 | 45.02 | 44.66 | 44.69 | -0.887% | 11,443 | +21.090% |
| 2025-12-04 | 44.92 | 45.24 | 44.91 | 45.09 | +0.446% | 13,339 | +20.016% |
| 2025-12-03 | 45.27 | 45.27 | 44.88 | 44.89 | -0.366% | 13,745 | +20.550% |
| 2025-12-02 | 45.05 | 45.12 | 44.79 | 45.05 | +1.716% | 19,106 | +20.109% |
| 2025-12-01 | 45.06 | 45.06 | 44.28 | 44.30 | -0.505% | 38,717 | +22.170% |
| 2025-11-28 | 44.43 | 44.63 | 44.43 | 44.52 | +0.383% | 3,138 | +21.552% |
| 2025-11-26 | 44.00 | 44.55 | 44.00 | 44.35 | +1.534% | 9,637 | +22.018% |
| 2025-11-25 | 43.48 | 43.78 | 43.34 | 43.68 | +0.069% | 31,343 | +23.890% |
| 2025-11-24 | 43.74 | 43.76 | 43.53 | 43.65 | +0.483% | 22,636 | +23.975% |
| 2025-11-21 | 43.28 | 43.44 | 43.06 | 43.44 | -0.115% | 23,509 | +24.574% |
| 2025-11-20 | 43.81 | 43.81 | 43.20 | 43.49 | +0.184% | 19,069 | +24.431% |
| 2025-11-19 | 43.78 | 43.78 | 43.09 | 43.41 | -1.963% | 11,998 | +24.660% |
| 2025-11-18 | 44.28 | 44.31 | 43.87 | 44.28 | -0.149% | 15,589 | +22.214% |
| 2025-11-17 | 44.09 | 44.53 | 44.09 | 44.34 | -0.236% | 15,171 | +22.032% |
| 2025-11-14 | 44.07 | 44.49 | 44.07 | 44.45 | -0.593% | 10,984 | +21.744% |
| 2025-11-13 | 44.71 | 44.98 | 44.58 | 44.72 | +1.074% | 15,326 | +21.022% |
| 2025-11-12 | 43.66 | 44.40 | 43.64 | 44.24 | +2.053% | 17,620 | +22.321% |
| 2025-11-11 | 43.68 | 43.69 | 43.23 | 43.35 | -1.522% | 16,399 | +24.833% |
| 2025-11-10 | 45.60 | 45.90 | 43.92 | 44.02 | -2.481% | 30,830 | +22.933% |
| 2025-11-07 | 45.00 | 45.14 | 44.55 | 45.14 | -4.768% | 20,980 | +19.883% |
| 2025-11-06 | 47.55 | 47.58 | 47.23 | 47.40 | -6.250% | 14,810 | +14.167% |
| 2025-11-05 | 50.49 | 51.40 | 50.37 | 50.56 | +1.404% | 4,998 | +7.031% |
| 2025-11-04 | 49.95 | 50.41 | 49.52 | 49.86 | 0.000% | 7,341 | +8.534% |
| 2025-11-03 | 49.66 | 50.19 | 49.66 | 49.86 | +0.626% | 6,609 | +8.534% |
| 2025-10-31 | 49.82 | 49.88 | 49.55 | 49.55 | -1.432% | 9,986 | +9.213% |
| 2025-10-30 | 50.35 | 50.35 | 50.15 | 50.27 | +0.219% | 15,061 | +7.649% |
| 2025-10-29 | 50.21 | 50.66 | 50.06 | 50.16 | -0.199% | 4,929 | +7.885% |
| 2025-10-28 | 49.92 | 50.38 | 49.92 | 50.26 | +0.782% | 3,892 | +7.670% |
| 2025-10-27 | 49.80 | 50.17 | 49.63 | 49.87 | -2.359% | 21,192 | +8.512% |
| 2025-10-24 | 51.01 | 51.21 | 50.97 | 51.08 | -0.594% | 4,428 | +5.952% |
| 2025-10-23 | 50.83 | 51.38 | 50.83 | 51.38 | -0.252% | 4,584 | +5.323% |
| 2025-10-22 | 51.18 | 51.59 | 51.18 | 51.51 | +0.165% | 6,399 | +5.057% |
| 2025-10-21 | 51.48 | 51.73 | 51.42 | 51.42 | -0.666% | 12,845 | +5.231% |
| 2025-10-20 | 51.99 | 51.99 | 51.70 | 51.77 | +0.213% | 5,989 | +4.530% |
| 2025-10-17 | 51.61 | 51.76 | 51.61 | 51.66 | +0.731% | 6,063 | +4.752% |
| 2025-10-16 | 50.70 | 51.41 | 50.55 | 51.28 | +1.595% | 31,294 | +5.518% |
| 2025-10-15 | 50.24 | 50.49 | 50.20 | 50.48 | +0.099% | 21,836 | +7.201% |
| 2025-10-14 | 50.00 | 50.48 | 49.91 | 50.43 | +1.022% | 6,519 | +7.307% |
| 2025-10-13 | 49.53 | 50.00 | 49.53 | 49.92 | +0.625% | 19,629 | +8.403% |
| 2025-10-10 | 49.09 | 49.74 | 49.09 | 49.61 | +1.775% | 14,171 | +9.081% |
| 2025-10-09 | 49.01 | 49.02 | 48.73 | 48.74 | +0.505% | 7,504 | +11.017% |
| 2025-10-08 | 48.75 | 48.76 | 48.36 | 48.50 | +0.979% | 7,808 | +11.577% |
| 2025-10-07 | 48.12 | 48.39 | 48.03 | 48.03 | -2.418% | 5,677 | +12.669% |
| 2025-10-06 | 48.58 | 49.22 | 48.58 | 49.22 | +1.968% | 6,407 | +9.945% |
| 2025-10-03 | 48.39 | 48.84 | 48.27 | 48.27 | +0.156% | 5,206 | +12.109% |
| 2025-10-02 | 47.84 | 48.33 | 47.84 | 48.20 | -0.259% | 6,567 | +12.283% |
| 2025-10-01 | 48.26 | 48.36 | 48.04 | 48.32 | +1.705% | 114,549 | +11.993% |
| 2025-09-30 | 46.97 | 47.65 | 46.97 | 47.51 | +0.444% | 5,817 | +13.902% |
| 2025-09-29 | 46.53 | 47.36 | 46.53 | 47.30 | +0.638% | 6,329 | +14.408% |
| 2025-09-26 | 46.71 | 47.22 | 46.71 | 47.00 | +0.535% | 19,222 | +15.138% |
| 2025-09-25 | 47.04 | 47.08 | 46.63 | 46.75 | -0.362% | 9,205 | +15.754% |
| 2025-09-24 | 46.66 | 47.40 | 46.63 | 46.92 | +1.635% | 8,265 | +15.335% |
| 2025-09-23 | 45.91 | 46.35 | 45.90 | 46.16 | +0.402% | 14,714 | +17.221% |
| 2025-09-22 | 45.64 | 45.98 | 45.49 | 45.98 | +3.048% | 15,601 | +17.692% |
| 2025-09-19 | 44.61 | 44.79 | 44.35 | 44.62 | -1.523% | 10,456 | +21.280% |
| 2025-09-18 | 45.34 | 45.38 | 45.04 | 45.31 | -1.601% | 11,856 | +19.433% |
| 2025-09-17 | 46.22 | 46.22 | 45.75 | 46.05 | +0.994% | 13,014 | +17.521% |
| 2025-09-16 | 45.33 | 45.65 | 45.33 | 45.59 | +0.163% | 9,336 | +18.689% |
| 2025-09-15 | 45.52 | 45.60 | 45.27 | 45.52 | +0.552% | 18,959 | +18.882% |
| 2025-09-12 | 44.87 | 45.27 | 44.74 | 45.27 | +1.094% | 10,793 | +19.538% |
| 2025-09-11 | 44.96 | 44.96 | 44.39 | 44.78 | +0.947% | 7,628 | +20.846% |
| 2025-09-10 | 44.32 | 44.48 | 43.85 | 44.36 | +1.302% | 7,877 | +21.991% |
| 2025-09-09 | 43.88 | 43.95 | 43.56 | 43.79 | -1.562% | 5,920 | +23.578% |
| 2025-09-08 | 44.16 | 44.48 | 44.12 | 44.48 | +0.919% | 7,513 | +21.648% |
| 2025-09-05 | 43.97 | 44.23 | 43.89 | 44.08 | +1.171% | 8,667 | +22.765% |
| 2025-09-04 | 43.46 | 43.71 | 43.43 | 43.57 | +0.612% | 8,004 | +24.202% |
| 2025-09-03 | 42.93 | 43.47 | 42.93 | 43.30 | -0.683% | 11,972 | +24.962% |
| 2025-09-02 | 43.58 | 43.72 | 43.23 | 43.60 | -1.607% | 9,167 | +24.108% |
| 2025-08-29 | 44.23 | 44.42 | 44.23 | 44.31 | -0.994% | 9,855 | +22.114% |
| 2025-08-28 | 44.96 | 45.05 | 44.67 | 44.76 | +0.022% | 9,916 | +20.900% |
| 2025-08-27 | 44.62 | 44.81 | 44.52 | 44.75 | +0.562% | 6,920 | +20.927% |
| 2025-08-26 | 44.76 | 44.77 | 44.48 | 44.50 | +0.158% | 8,487 | +21.607% |
| 2025-08-25 | 44.78 | 44.78 | 44.15 | 44.43 | -2.093% | 7,639 | +21.798% |
| 2025-08-22 | 44.56 | 45.85 | 44.56 | 45.38 | +1.567% | 13,675 | +19.249% |
| 2025-08-21 | 44.61 | 44.73 | 44.53 | 44.68 | -0.446% | 5,413 | +21.117% |
| 2025-08-20 | 44.83 | 45.21 | 44.68 | 44.88 | +0.682% | 5,474 | +20.577% |
| 2025-08-19 | 44.44 | 44.81 | 44.43 | 44.58 | +0.953% | 9,295 | +21.399% |
| 2025-08-18 | 44.17 | 44.20 | 44.01 | 44.16 | +0.375% | 9,839 | +22.557% |
| 2025-08-15 | 43.26 | 44.00 | 43.26 | 43.99 | +1.758% | 32,785 | +23.017% |
| 2025-08-14 | 42.94 | 43.23 | 42.94 | 43.23 | +0.512% | 7,237 | +25.179% |
| 2025-08-13 | 42.97 | 43.14 | 42.90 | 43.01 | +0.481% | 4,469 | +25.820% |
| 2025-08-12 | 42.65 | 42.81 | 42.65 | 42.80 | -0.467% | 23,152 | +26.425% |
| 2025-08-11 | 42.37 | 43.01 | 42.31 | 43.01 | +0.292% | 9,019 | +25.834% |
| 2025-08-08 | 43.30 | 43.30 | 42.88 | 42.88 | -0.070% | 7,941 | +26.201% |
| 2025-08-07 | 42.75 | 42.92 | 42.75 | 42.91 | -1.175% | 12,620 | +26.113% |
| 2025-08-06 | 43.27 | 43.46 | 43.27 | 43.42 | +0.046% | 4,590 | +24.632% |
| 2025-08-05 | 42.97 | 43.40 | 42.97 | 43.40 | -0.230% | 8,715 | +24.689% |
| 2025-08-04 | 43.48 | 43.75 | 43.38 | 43.50 | +0.300% | 12,400 | +24.402% |
| 2025-08-01 | 43.22 | 43.37 | 43.10 | 43.37 | +0.481% | 9,026 | +24.775% |
| 2025-07-31 | 43.38 | 43.73 | 43.06 | 43.16 | -0.616% | 60,206 | +25.375% |
| 2025-07-30 | 43.88 | 44.20 | 43.43 | 43.43 | -1.831% | 8,208 | +24.603% |
| 2025-07-29 | 44.31 | 44.34 | 44.11 | 44.24 | -0.248% | 9,131 | +22.321% |
| 2025-07-28 | 44.62 | 44.62 | 44.20 | 44.35 | -1.521% | 12,430 | +22.018% |
| 2025-07-25 | 44.56 | 45.04 | 44.56 | 45.03 | +1.419% | 5,555 | +20.162% |
| 2025-07-24 | 44.51 | 44.51 | 44.32 | 44.41 | -0.660% | 4,757 | +21.867% |
| 2025-07-23 | 44.77 | 45.28 | 44.21 | 44.70 | -3.037% | 9,149 | +21.063% |
| 2025-07-22 | 45.41 | 46.17 | 45.41 | 46.10 | +3.340% | 6,409 | +17.386% |
| 2025-07-21 | 44.03 | 44.62 | 44.03 | 44.61 | +2.458% | 7,740 | +21.307% |
| 2025-07-18 | 44.33 | 44.34 | 43.51 | 43.54 | -1.191% | 27,387 | +24.288% |
| 2025-07-17 | 44.24 | 44.25 | 43.95 | 44.06 | -1.155% | 9,169 | +22.807% |
| 2025-07-16 | 44.36 | 44.75 | 44.25 | 44.58 | +0.268% | 11,237 | +21.389% |
| 2025-07-15 | 44.99 | 44.99 | 44.45 | 44.46 | +0.089% | 4,961 | +21.713% |
| 2025-07-14 | 44.51 | 44.76 | 44.39 | 44.42 | +0.048% | 6,939 | +21.822% |
| 2025-07-11 | 44.33 | 44.47 | 44.27 | 44.40 | 0.000% | 6,236 | +21.881% |
| 2025-07-10 | 44.51 | 44.51 | 44.33 | 44.40 | -1.202% | 8,830 | +21.881% |
| 2025-07-09 | 44.75 | 44.95 | 44.61 | 44.94 | +1.376% | 42,247 | +20.416% |
| 2025-07-08 | 44.42 | 44.47 | 44.18 | 44.33 | +0.203% | 12,312 | +22.073% |
| 2025-07-07 | 44.50 | 44.55 | 44.13 | 44.24 | -1.173% | 11,394 | +22.321% |
| 2025-07-03 | 44.80 | 44.85 | 44.70 | 44.77 | +0.313% | 6,539 | +20.887% |
| 2025-07-02 | 44.54 | 44.71 | 44.51 | 44.63 | +0.849% | 8,031 | +21.265% |
| 2025-07-01 | 43.79 | 44.29 | 43.71 | 44.25 | +1.848% | 11,940 | +22.294% |
| 2025-06-30 | 42.78 | 43.46 | 42.78 | 43.45 | +0.005% | 7,952 | +24.554% |
| 2025-06-27 | 43.45 | 43.97 | 43.41 | 43.45 | +0.428% | 12,178 | +24.560% |
| 2025-06-26 | 43.24 | 43.43 | 43.06 | 43.26 | +0.898% | 8,946 | +25.092% |
| 2025-06-25 | 42.77 | 42.88 | 42.68 | 42.88 | -0.660% | 8,364 | +26.216% |
| 2025-06-24 | 42.79 | 43.21 | 42.79 | 43.16 | +0.888% | 12,107 | +25.382% |
| 2025-06-23 | 42.49 | 42.79 | 42.49 | 42.78 | +1.398% | 9,884 | +26.496% |
| 2025-06-20 | 42.17 | 42.38 | 42.11 | 42.19 | +0.981% | 8,809 | +28.265% |
| 2025-06-18 | 41.95 | 41.98 | 41.31 | 41.78 | +0.573% | 22,577 | +29.524% |
| 2025-06-17 | 41.81 | 41.86 | 41.54 | 41.54 | -1.513% | 21,648 | +30.266% |
| 2025-06-16 | 42.30 | 42.40 | 42.06 | 42.18 | +1.127% | 196,981 | +28.295% |
| 2025-06-13 | 41.97 | 41.98 | 41.67 | 41.71 | -1.067% | 13,529 | +29.741% |
| 2025-06-12 | 41.78 | 42.21 | 41.72 | 42.16 | +1.934% | 9,722 | +28.356% |
| 2025-06-11 | 41.11 | 41.48 | 41.11 | 41.36 | +0.584% | 26,572 | +30.839% |
| 2025-06-10 | 40.95 | 41.33 | 40.91 | 41.12 | +1.807% | 13,517 | +31.603% |
| 2025-06-09 | 40.01 | 40.52 | 40.01 | 40.39 | +0.535% | 15,166 | +33.981% |
| 2025-06-06 | 40.00 | 40.17 | 39.89 | 40.17 | -0.753% | 8,470 | +34.698% |
| 2025-06-05 | 40.73 | 40.73 | 40.39 | 40.48 | -0.614% | 13,074 | +33.683% |
| 2025-06-04 | 40.98 | 41.06 | 40.71 | 40.73 | +0.692% | 7,505 | +32.863% |
| 2025-06-03 | 40.18 | 40.45 | 40.17 | 40.45 | -0.247% | 9,889 | +33.782% |
| 2025-06-02 | 40.26 | 40.62 | 40.21 | 40.55 | +0.996% | 85,999 | +33.453% |
| 2025-05-30 | 40.00 | 40.22 | 39.64 | 40.15 | +1.165% | 12,681 | +34.782% |
| 2025-05-29 | 39.81 | 39.81 | 39.61 | 39.69 | +0.717% | 8,401 | +36.353% |
| 2025-05-28 | 39.48 | 39.53 | 39.35 | 39.41 | -0.992% | 7,198 | +37.330% |
| 2025-05-27 | 39.87 | 39.88 | 39.72 | 39.80 | +0.101% | 10,979 | +35.967% |
| 2025-05-23 | 39.11 | 39.79 | 39.11 | 39.76 | +1.299% | 7,902 | +36.104% |
| 2025-05-22 | 38.77 | 39.30 | 38.69 | 39.25 | -0.381% | 11,827 | +37.873% |
| 2025-05-21 | 39.43 | 39.72 | 39.40 | 39.40 | -0.167% | 17,280 | +37.348% |
| 2025-05-20 | 39.12 | 39.58 | 39.10 | 39.47 | +3.152% | 13,985 | +37.118% |
| 2025-05-19 | 38.05 | 38.44 | 38.05 | 38.26 | -0.222% | 7,919 | +41.440% |
| 2025-05-16 | 38.28 | 38.37 | 38.15 | 38.34 | +0.275% | 15,388 | +41.127% |
| 2025-05-15 | 38.12 | 38.30 | 38.00 | 38.24 | +0.738% | 13,005 | +41.514% |
| 2025-05-14 | 37.74 | 37.99 | 37.66 | 37.96 | -0.237% | 14,145 | +42.558% |
| 2025-05-13 | 38.02 | 38.10 | 37.66 | 38.05 | +3.061% | 19,031 | +42.221% |
| 2025-05-12 | 36.83 | 37.20 | 36.70 | 36.92 | +0.874% | 23,400 | +46.574% |
| 2025-05-09 | 36.77 | 37.31 | 36.45 | 36.60 | +2.665% | 435,112 | +47.855% |
| 2025-05-08 | 36.57 | 36.57 | 35.65 | 35.65 | -4.735% | 455,259 | +51.795% |
| 2025-05-07 | 37.38 | 37.92 | 36.97 | 37.42 | +0.327% | 14,800 | +44.607% |
| 2025-05-06 | 37.11 | 38.05 | 36.80 | 37.30 | +0.716% | 10,215 | +45.080% |
| 2025-05-05 | 37.16 | 37.57 | 36.73 | 37.03 | -4.965% | 33,089 | +46.119% |
| 2025-05-02 | 37.64 | 39.10 | 37.64 | 38.97 | +0.231% | 16,692 | +38.863% |
| 2025-05-01 | 39.95 | 40.00 | 38.37 | 38.88 | -1.644% | 13,145 | +39.185% |
| 2025-04-30 | 39.40 | 39.98 | 39.27 | 39.53 | +0.254% | 27,830 | +36.896% |
| 2025-04-29 | 39.43 | 39.57 | 39.31 | 39.43 | +2.150% | 18,468 | +37.243% |
| 2025-04-28 | 38.22 | 38.60 | 38.04 | 38.60 | +0.430% | 15,462 | +40.194% |
| 2025-04-25 | 38.38 | 38.45 | 38.15 | 38.43 | +0.746% | 20,738 | +40.797% |
| 2025-04-24 | 38.22 | 38.30 | 38.06 | 38.15 | +2.637% | 17,368 | +41.848% |
| 2025-04-23 | 37.39 | 37.62 | 37.06 | 37.17 | -2.313% | 18,677 | +45.588% |
| 2025-04-22 | 37.89 | 38.71 | 37.89 | 38.05 | +1.116% | 42,095 | +42.221% |
| 2025-04-21 | 37.43 | 38.26 | 37.23 | 37.63 | +1.074% | 25,537 | +43.808% |
| 2025-04-17 | 37.10 | 37.49 | 37.10 | 37.23 | +0.867% | 13,137 | +45.353% |
| 2025-04-16 | 36.78 | 37.05 | 36.49 | 36.91 | +2.585% | 37,856 | +46.613% |
| 2025-04-15 | 35.69 | 36.26 | 35.66 | 35.98 | +2.771% | 24,578 | +50.403% |
| 2025-04-14 | 34.84 | 35.41 | 34.75 | 35.01 | 0.000% | 42,927 | +54.570% |