EDVMF
ENDEAVOUR MNG PLC
stockOTC
EODOct 2, 2026
56.69USD-0.343%(-0.20)5,649
EDVMF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.69 | 56.69 | 56.69 | 56.69 | -0.343% | 5,649 | 0.000% |
| 2026-10-01 | 56.28 | 56.88 | 55.39 | 56.88 | -1.863% | 15,564 | -0.343% |
| 2026-09-30 | 58.56 | 58.56 | 57.96 | 57.96 | +1.684% | 7,508 | -2.200% |
| 2026-09-29 | 57.39 | 57.39 | 56.90 | 57.00 | +0.885% | 13,362 | -0.553% |
| 2026-09-28 | 58.00 | 58.00 | 56.50 | 56.50 | -5.755% | 7,073 | +0.327% |
| 2026-09-25 | 60.10 | 60.10 | 58.85 | 59.95 | +1.113% | 7,980 | -5.446% |
| 2026-09-24 | 58.19 | 59.79 | 58.19 | 59.29 | -2.092% | 8,437 | -4.394% |
| 2026-09-23 | 62.00 | 62.64 | 60.00 | 60.56 | -5.380% | 11,522 | -6.394% |
| 2026-09-22 | 63.45 | 64.00 | 63.11 | 64.00 | +3.209% | 15,957 | -11.430% |
| 2026-09-21 | 62.00 | 62.98 | 60.98 | 62.01 | -0.392% | 27,292 | -8.587% |
| 2026-09-18 | 62.46 | 62.46 | 62.25 | 62.25 | +0.410% | 32,861 | -8.945% |
| 2026-09-17 | 61.45 | 62.47 | 61.45 | 62.00 | +4.433% | 4,735 | -8.573% |
| 2026-09-16 | 60.90 | 60.97 | 59.37 | 59.37 | -0.238% | 13,556 | -4.520% |
| 2026-09-15 | 59.51 | 59.51 | 59.51 | 59.51 | -2.087% | 20,752 | -4.747% |
| 2026-09-14 | 60.88 | 61.55 | 59.32 | 60.78 | -3.526% | 7,033 | -6.735% |
| 2026-09-11 | 62.64 | 63.00 | 62.64 | 63.00 | -0.584% | 91,158 | -10.024% |
| 2026-09-10 | 62.76 | 63.37 | 62.33 | 63.37 | +0.587% | 5,784 | -10.549% |
| 2026-09-09 | 63.01 | 63.26 | 63.00 | 63.00 | +0.719% | 14,918 | -10.024% |
| 2026-09-08 | 63.50 | 64.00 | 62.55 | 62.55 | -1.418% | 18,148 | -9.376% |
| 2026-09-04 | 63.70 | 64.10 | 63.32 | 63.45 | -1.689% | 19,830 | -10.662% |
| 2026-09-03 | 61.20 | 64.76 | 61.20 | 64.54 | +4.069% | 235,774 | -12.171% |
| 2026-09-02 | 61.75 | 62.02 | 61.68 | 62.02 | +2.507% | 33,556 | -8.597% |
| 2026-09-01 | 60.50 | 60.50 | 60.50 | 60.50 | -2.746% | 34,812 | -6.306% |
| 2026-08-31 | 62.21 | 62.21 | 62.21 | 62.21 | +0.284% | 31,994 | -8.878% |
| 2026-08-28 | 64.41 | 64.41 | 60.48 | 62.03 | -4.855% | 7,432 | -8.619% |
| 2026-08-27 | 64.70 | 65.75 | 63.35 | 65.20 | +0.924% | 10,350 | -13.056% |
| 2026-08-26 | 65.72 | 65.72 | 64.60 | 64.60 | -2.269% | 10,953 | -12.252% |
| 2026-08-25 | 66.00 | 66.53 | 66.00 | 66.10 | +0.639% | 20,465 | -14.244% |
| 2026-08-24 | 62.38 | 65.78 | 62.38 | 65.68 | +0.567% | 19,088 | -13.695% |
| 2026-08-21 | 63.52 | 65.31 | 63.23 | 65.31 | +5.339% | 48,556 | -13.206% |
| 2026-08-20 | 61.00 | 62.00 | 60.29 | 62.00 | +1.856% | 21,803 | -8.573% |
| 2026-08-19 | 56.80 | 60.87 | 56.80 | 60.87 | +10.472% | 17,771 | -6.875% |
| 2026-08-18 | 56.00 | 56.00 | 54.45 | 55.10 | -2.073% | 3,085 | +2.877% |
| 2026-08-17 | 56.34 | 57.96 | 56.20 | 56.27 | +1.352% | 3,555 | +0.744% |
| 2026-08-14 | 55.45 | 56.57 | 55.45 | 55.52 | +0.408% | 5,251 | +2.107% |
| 2026-08-13 | 55.27 | 55.31 | 54.32 | 55.29 | -4.836% | 35,778 | +2.523% |
| 2026-08-12 | 56.90 | 58.10 | 56.69 | 58.10 | +3.036% | 55,606 | -2.435% |
| 2026-08-11 | 55.64 | 56.39 | 55.60 | 56.39 | +1.018% | 20,838 | +0.527% |
| 2026-08-10 | 55.58 | 55.82 | 54.52 | 55.82 | +1.731% | 24,833 | +1.550% |
| 2026-08-07 | 54.90 | 55.06 | 54.20 | 54.87 | +4.118% | 34,722 | +3.308% |
| 2026-08-06 | 51.70 | 52.70 | 51.70 | 52.70 | +0.515% | 3,566 | +7.562% |
| 2026-08-05 | 50.90 | 52.43 | 50.71 | 52.43 | +5.834% | 30,033 | +8.116% |
| 2026-08-04 | 50.04 | 50.72 | 49.00 | 49.54 | +3.853% | 17,172 | +14.423% |
| 2026-08-03 | 48.05 | 48.73 | 47.00 | 47.70 | -0.827% | 6,997 | +18.831% |
| 2026-07-31 | 48.31 | 48.40 | 46.58 | 48.10 | -1.029% | 23,387 | +17.848% |
| 2026-07-30 | 48.25 | 48.60 | 47.85 | 48.60 | +4.292% | 38,799 | +16.636% |
| 2026-07-29 | 47.00 | 47.55 | 45.76 | 46.60 | -0.821% | 137,120 | +21.642% |
| 2026-07-28 | 47.77 | 47.77 | 46.98 | 46.99 | -0.916% | 91,854 | +20.643% |
| 2026-07-27 | 48.09 | 48.33 | 47.42 | 47.42 | -1.963% | 37,635 | +19.537% |
| 2026-07-24 | 47.20 | 48.37 | 47.03 | 48.37 | +0.939% | 19,795 | +17.190% |
| 2026-07-23 | 48.09 | 48.30 | 47.92 | 47.92 | -1.844% | 38,455 | +18.291% |
| 2026-07-22 | 49.50 | 49.90 | 48.82 | 48.82 | +0.805% | 34,289 | +16.110% |
| 2026-07-21 | 42.74 | 48.43 | 42.74 | 48.43 | +3.860% | 19,254 | +17.045% |
| 2026-07-20 | 45.88 | 46.63 | 45.65 | 46.63 | +0.409% | 10,041 | +21.563% |
| 2026-07-17 | 45.75 | 46.44 | 45.75 | 46.44 | +0.957% | 20,841 | +22.061% |
| 2026-07-16 | 46.23 | 46.55 | 45.66 | 46.00 | -3.736% | 20,015 | +23.228% |
| 2026-07-15 | 45.10 | 48.07 | 45.10 | 47.79 | -0.509% | 26,645 | +18.624% |
| 2026-07-14 | 48.44 | 49.01 | 48.03 | 48.03 | -1.010% | 24,549 | +18.020% |
| 2026-07-13 | 47.68 | 48.52 | 46.93 | 48.52 | -1.272% | 15,128 | +16.828% |
| 2026-07-10 | 49.35 | 49.35 | 49.04 | 49.15 | +1.226% | 46,099 | +15.342% |
| 2026-07-09 | 49.77 | 49.98 | 48.55 | 48.55 | +1.222% | 78,505 | +16.756% |
| 2026-07-08 | 49.02 | 49.02 | 47.96 | 47.96 | -7.370% | 16,035 | +18.182% |
| 2026-07-07 | 51.60 | 51.78 | 51.60 | 51.78 | -2.504% | 12,243 | +9.473% |
| 2026-07-06 | 52.12 | 53.11 | 51.53 | 53.11 | +1.833% | 21,230 | +6.731% |
| 2026-07-02 | 53.24 | 53.40 | 52.15 | 52.15 | +4.330% | 26,438 | +8.688% |
| 2026-07-01 | 50.23 | 50.67 | 49.75 | 49.99 | +0.866% | 4,608 | +13.394% |
| 2026-06-30 | 50.63 | 50.63 | 48.79 | 49.56 | +0.227% | 31,914 | +14.377% |
| 2026-06-29 | 47.58 | 50.25 | 47.58 | 49.45 | -2.083% | 12,029 | +14.636% |
| 2026-06-26 | 50.35 | 51.34 | 50.35 | 50.50 | +3.061% | 63,173 | +12.248% |
| 2026-06-25 | 49.21 | 50.00 | 49.00 | 49.00 | -0.274% | 31,199 | +15.684% |
| 2026-06-24 | 50.63 | 50.63 | 48.76 | 49.13 | -3.847% | 20,065 | +15.367% |
| 2026-06-23 | 52.25 | 52.53 | 51.10 | 51.10 | -4.806% | 11,150 | +10.930% |
| 2026-06-22 | 52.40 | 53.84 | 52.40 | 53.68 | -2.842% | 24,921 | +5.598% |
| 2026-06-18 | 55.49 | 55.49 | 55.05 | 55.25 | -3.946% | 10,313 | +2.597% |
| 2026-06-17 | 58.00 | 60.50 | 57.52 | 57.52 | -0.570% | 45,977 | -1.452% |
| 2026-06-16 | 54.89 | 57.85 | 54.89 | 57.85 | +8.697% | 34,811 | -2.014% |
| 2026-06-15 | 54.88 | 54.88 | 52.31 | 53.22 | +2.348% | 12,145 | +6.508% |
| 2026-06-12 | 50.00 | 52.00 | 50.00 | 52.00 | +5.199% | 5,273 | +9.010% |
| 2026-06-11 | 48.00 | 49.43 | 47.67 | 49.43 | +3.394% | 14,483 | +14.677% |
| 2026-06-10 | 51.00 | 51.00 | 47.81 | 47.81 | -6.759% | 40,573 | +18.569% |
| 2026-06-09 | 52.62 | 52.62 | 51.27 | 51.27 | -2.188% | 86,870 | +10.555% |
| 2026-06-08 | 51.52 | 53.10 | 51.52 | 52.42 | -1.336% | 68,517 | +8.136% |
| 2026-06-05 | 55.00 | 55.00 | 53.13 | 53.13 | -6.789% | 3,705 | +6.691% |
| 2026-06-04 | 57.30 | 57.30 | 56.16 | 57.00 | +1.096% | 5,890 | -0.553% |
| 2026-06-03 | 57.34 | 57.40 | 56.38 | 56.38 | -1.084% | 23,971 | +0.537% |
| 2026-06-02 | 59.92 | 59.95 | 56.43 | 57.00 | -4.543% | 25,500 | -0.553% |
| 2026-06-01 | 61.00 | 61.00 | 58.93 | 59.71 | -4.398% | 29,103 | -5.071% |
| 2026-05-29 | 61.30 | 62.46 | 61.30 | 62.46 | +4.975% | 98,163 | -9.246% |
| 2026-05-28 | 59.54 | 59.54 | 59.41 | 59.50 | +0.490% | 23,835 | -4.731% |
| 2026-05-27 | 60.98 | 60.98 | 58.25 | 59.21 | -1.317% | 2,865 | -4.264% |
| 2026-05-26 | 57.50 | 60.00 | 57.50 | 60.00 | +3.803% | 25,476 | -5.525% |
| 2026-05-22 | 58.40 | 58.40 | 55.09 | 57.80 | -1.789% | 3,769 | -1.932% |
| 2026-05-21 | 58.60 | 59.25 | 58.60 | 58.85 | -0.246% | 5,065 | -3.687% |
| 2026-05-20 | 57.89 | 59.00 | 57.89 | 59.00 | +1.941% | 23,647 | -3.924% |
| 2026-05-19 | 57.99 | 58.39 | 57.88 | 57.88 | -6.545% | 113,769 | -2.059% |
| 2026-05-18 | 60.49 | 61.93 | 60.11 | 61.93 | +2.381% | 1,616 | -8.469% |
| 2026-05-15 | 61.45 | 62.15 | 59.94 | 60.49 | -8.522% | 36,567 | -6.290% |
| 2026-05-14 | 66.50 | 66.50 | 65.69 | 66.13 | -1.306% | 25,983 | -14.276% |
| 2026-05-12 | 61.50 | 67.00 | 61.50 | 67.00 | -0.298% | 27,145 | -15.396% |
| 2026-05-11 | 68.50 | 68.50 | 67.00 | 67.20 | +3.480% | 21,024 | -15.647% |
| 2026-05-08 | 66.45 | 66.45 | 64.94 | 64.94 | -2.228% | 40,464 | -12.712% |
| 2026-05-07 | 67.01 | 67.01 | 65.29 | 66.42 | +3.806% | 71,497 | -14.657% |
| 2026-05-06 | 62.00 | 63.98 | 62.00 | 63.98 | +9.940% | 28,831 | -11.409% |
| 2026-05-05 | 56.97 | 58.20 | 56.97 | 58.20 | +2.393% | 8,962 | -2.603% |
| 2026-05-04 | 57.43 | 57.43 | 56.84 | 56.84 | -2.000% | 695 | -0.273% |
| 2026-05-01 | 59.10 | 59.10 | 58.00 | 58.00 | +0.659% | 1,030 | -2.267% |
| 2026-04-30 | 59.75 | 60.28 | 57.62 | 57.62 | +3.679% | 2,979 | -1.623% |
| 2026-04-29 | 51.68 | 56.13 | 51.68 | 55.58 | -1.451% | 4,866 | +1.997% |
| 2026-04-28 | 57.01 | 57.79 | 55.86 | 56.39 | -5.079% | 3,647 | +0.517% |
| 2026-04-27 | 59.55 | 59.98 | 59.00 | 59.41 | -2.949% | 2,410 | -4.588% |
| 2026-04-24 | 60.23 | 62.19 | 59.83 | 61.22 | -3.459% | 9,909 | -7.402% |
| 2026-04-23 | 62.85 | 63.41 | 62.85 | 63.41 | +1.042% | 1,036 | -10.606% |
| 2026-04-22 | 64.00 | 64.85 | 62.76 | 62.76 | -0.869% | 769 | -9.674% |
| 2026-04-21 | 64.88 | 64.88 | 63.31 | 63.31 | -4.767% | 1,384 | -10.459% |
| 2026-04-20 | 65.92 | 67.00 | 65.92 | 66.47 | +1.087% | 3,325 | -14.727% |
| 2026-04-17 | 67.00 | 67.77 | 65.76 | 65.76 | +2.128% | 4,524 | -13.800% |
| 2026-04-16 | 65.88 | 65.88 | 63.79 | 64.39 | -0.124% | 1,805 | -11.966% |
| 2026-04-15 | 67.32 | 67.32 | 64.47 | 64.47 | -2.657% | 2,481 | -12.075% |
| 2026-04-14 | 65.55 | 66.26 | 65.55 | 66.23 | +1.861% | 2,830 | -14.412% |
| 2026-04-13 | 61.00 | 65.60 | 61.00 | 65.02 | -0.453% | 6,198 | -12.819% |
| 2026-04-10 | 65.50 | 65.50 | 64.58 | 65.32 | +8.354% | 2,883 | -13.214% |
| 2026-04-09 | 63.01 | 64.00 | 60.28 | 60.28 | -3.521% | 2,937 | -5.964% |
| 2026-04-08 | 62.88 | 63.80 | 62.34 | 62.48 | +7.947% | 7,907 | -9.275% |
| 2026-04-07 | 60.62 | 60.65 | 57.88 | 57.88 | -2.097% | 6,440 | -2.065% |
| 2026-04-06 | 56.48 | 61.10 | 56.48 | 59.12 | -2.539% | 2,551 | -4.119% |
| 2026-04-02 | 60.58 | 61.75 | 60.57 | 60.66 | -2.335% | 2,114 | -6.553% |
| 2026-04-01 | 60.50 | 62.64 | 60.00 | 62.11 | +3.517% | 11,908 | -8.735% |
| 2026-03-31 | 57.70 | 60.00 | 57.70 | 60.00 | +7.788% | 1,808 | -5.525% |
| 2026-03-30 | 55.86 | 56.48 | 54.88 | 55.66 | -1.461% | 2,600 | +1.833% |
| 2026-03-27 | 51.65 | 56.76 | 51.65 | 56.49 | +3.613% | 11,568 | +0.345% |
| 2026-03-26 | 55.06 | 55.06 | 54.52 | 54.52 | -5.051% | 5,827 | +3.971% |
| 2026-03-25 | 57.42 | 57.42 | 57.42 | 57.42 | +4.092% | 1,003 | -1.280% |
| 2026-03-24 | 53.37 | 55.16 | 53.37 | 55.16 | +2.134% | 1,442 | +2.760% |
| 2026-03-23 | 52.52 | 54.01 | 52.48 | 54.01 | +4.837% | 2,534 | +4.953% |
| 2026-03-20 | 53.31 | 53.31 | 51.35 | 51.52 | -5.298% | 4,214 | +10.030% |
| 2026-03-19 | 52.66 | 54.71 | 52.19 | 54.40 | -5.259% | 15,256 | +4.200% |
| 2026-03-18 | 58.00 | 58.17 | 57.41 | 57.42 | -4.124% | 3,202 | -1.280% |
| 2026-03-17 | 62.46 | 62.58 | 59.89 | 59.89 | +0.808% | 5,183 | -5.351% |
| 2026-03-16 | 54.69 | 60.26 | 54.69 | 59.41 | +4.228% | 10,278 | -4.587% |
| 2026-03-13 | 59.77 | 59.77 | 56.97 | 57.00 | -7.166% | 3,997 | -0.553% |
| 2026-03-12 | 61.41 | 61.77 | 61.07 | 61.40 | -1.028% | 9,630 | -7.679% |
| 2026-03-11 | 61.71 | 62.56 | 61.50 | 62.04 | -4.843% | 2,688 | -8.628% |
| 2026-03-10 | 64.52 | 65.19 | 64.22 | 65.19 | +4.223% | 10,942 | -13.053% |
| 2026-03-09 | 61.26 | 62.55 | 61.00 | 62.55 | +0.118% | 13,745 | -9.381% |
| 2026-03-06 | 58.73 | 62.63 | 58.73 | 62.48 | +2.426% | 1,584,322 | -9.275% |
| 2026-03-05 | 64.72 | 64.72 | 58.70 | 61.00 | -5.162% | 137,934 | -7.074% |
| 2026-03-04 | 63.66 | 64.70 | 63.26 | 64.32 | +1.998% | 5,074 | -11.870% |
| 2026-03-03 | 62.18 | 64.78 | 62.18 | 63.06 | -9.785% | 9,922 | -10.109% |
| 2026-03-02 | 71.95 | 71.95 | 68.83 | 69.90 | -2.917% | 8,791 | -18.906% |
| 2026-02-27 | 71.50 | 72.18 | 70.39 | 72.00 | +2.430% | 15,360 | -21.271% |
| 2026-02-26 | 64.28 | 70.29 | 64.28 | 70.29 | +2.549% | 3,764 | -19.358% |
| 2026-02-25 | 66.71 | 69.04 | 66.71 | 68.55 | +1.338% | 10,567 | -17.303% |
| 2026-02-24 | 67.00 | 67.64 | 65.00 | 67.64 | -0.857% | 19,523 | -16.196% |
| 2026-02-23 | 67.11 | 68.31 | 66.38 | 68.22 | +5.318% | 35,293 | -16.915% |
| 2026-02-20 | 63.46 | 64.78 | 63.46 | 64.78 | +3.392% | 5,872 | -12.496% |
| 2026-02-19 | 63.04 | 63.37 | 62.06 | 62.66 | +0.248% | 12,582 | -9.528% |
| 2026-02-18 | 61.84 | 63.52 | 61.84 | 62.50 | +1.792% | 78,669 | -9.304% |
| 2026-02-17 | 61.09 | 61.40 | 60.87 | 61.40 | -0.888% | 4,441 | -7.679% |
| 2026-02-13 | 57.28 | 62.23 | 57.28 | 61.95 | +5.573% | 17,833 | -8.499% |
| 2026-02-12 | 60.66 | 60.66 | 58.68 | 58.68 | -6.665% | 13,016 | -3.400% |
| 2026-02-11 | 62.93 | 62.93 | 61.83 | 62.87 | +3.226% | 21,823 | -9.838% |
| 2026-02-10 | 61.00 | 61.00 | 59.33 | 60.91 | -1.639% | 13,404 | -6.929% |
| 2026-02-09 | 59.28 | 61.92 | 58.97 | 61.92 | +8.641% | 6,976 | -8.454% |
| 2026-02-06 | 56.52 | 56.99 | 56.14 | 56.99 | +4.243% | 19,864 | -0.544% |
| 2026-02-05 | 56.02 | 56.31 | 54.67 | 54.67 | -4.331% | 13,319 | +3.676% |
| 2026-02-04 | 56.02 | 59.52 | 56.02 | 57.15 | -0.468% | 3,754 | -0.814% |
| 2026-02-03 | 55.02 | 57.95 | 55.02 | 57.42 | +2.966% | 19,532 | -1.278% |
| 2026-02-02 | 51.82 | 56.59 | 51.82 | 55.77 | +0.459% | 10,131 | +1.650% |
| 2026-01-30 | 58.08 | 58.51 | 54.54 | 55.51 | -8.970% | 14,964 | +2.117% |
| 2026-01-29 | 64.00 | 65.76 | 60.32 | 60.98 | -2.316% | 12,691 | -7.043% |
| 2026-01-28 | 62.00 | 63.00 | 61.43 | 62.43 | +2.338% | 8,230 | -9.196% |
| 2026-01-27 | 61.00 | 61.00 | 58.79 | 61.00 | +0.826% | 68,577 | -7.074% |
| 2026-01-26 | 60.80 | 62.61 | 60.00 | 60.50 | +2.162% | 15,185 | -6.306% |
| 2026-01-23 | 56.74 | 59.50 | 56.74 | 59.22 | +1.874% | 60,490 | -4.280% |
| 2026-01-22 | 57.67 | 58.49 | 57.58 | 58.13 | +1.537% | 3,832 | -2.486% |
| 2026-01-21 | 57.33 | 57.50 | 56.41 | 57.25 | -0.435% | 21,444 | -0.987% |
| 2026-01-20 | 56.12 | 57.84 | 55.89 | 57.50 | +8.083% | 25,375 | -1.417% |
| 2026-01-16 | 52.00 | 53.90 | 52.00 | 53.20 | -0.375% | 12,333 | +6.551% |
| 2026-01-15 | 51.40 | 55.02 | 51.40 | 53.40 | -3.078% | 6,904 | +6.152% |
| 2026-01-14 | 56.25 | 56.25 | 54.70 | 55.10 | +0.157% | 22,369 | +2.884% |
| 2026-01-13 | 53.82 | 55.36 | 53.82 | 55.01 | +2.515% | 8,673 | +3.046% |
| 2026-01-12 | 51.50 | 54.37 | 51.50 | 53.66 | +2.836% | 25,115 | +5.637% |
| 2026-01-09 | 53.06 | 53.44 | 51.88 | 52.18 | -6.370% | 31,983 | +8.634% |
| 2026-01-08 | 54.93 | 55.75 | 54.55 | 55.73 | +4.815% | 13,771 | +1.714% |
| 2026-01-07 | 51.90 | 53.18 | 51.58 | 53.17 | -1.398% | 17,035 | +6.611% |
| 2026-01-06 | 53.01 | 54.05 | 52.13 | 53.92 | +4.809% | 60,153 | +5.120% |
| 2026-01-05 | 49.81 | 52.21 | 49.81 | 51.45 | +4.513% | 36,426 | +10.175% |
| 2026-01-02 | 51.08 | 51.08 | 48.77 | 49.23 | -4.652% | 24,580 | +15.147% |
| 2025-12-31 | 52.00 | 52.46 | 51.18 | 51.63 | -0.463% | 10,344 | +9.791% |
| 2025-12-30 | 51.54 | 52.45 | 51.54 | 51.87 | +1.309% | 18,160 | +9.283% |
| 2025-12-29 | 52.50 | 53.28 | 50.65 | 51.20 | -5.969% | 16,018 | +10.713% |
| 2025-12-26 | 52.99 | 55.50 | 52.99 | 54.45 | +2.736% | 5,496 | +4.105% |
| 2025-12-24 | 53.90 | 53.90 | 52.36 | 53.00 | -0.935% | 31,514 | +6.953% |
| 2025-12-23 | 53.65 | 53.65 | 53.09 | 53.50 | +0.583% | 2,982 | +5.953% |
| 2025-12-22 | 53.00 | 54.33 | 53.00 | 53.19 | +2.723% | 33,121 | +6.571% |
| 2025-12-19 | 50.60 | 52.27 | 50.60 | 51.78 | +3.664% | 28,127 | +9.473% |
| 2025-12-18 | 49.23 | 51.06 | 49.23 | 49.95 | +1.401% | 27,438 | +13.483% |
| 2025-12-17 | 50.00 | 50.42 | 49.26 | 49.26 | +0.408% | 16,690 | +15.073% |
| 2025-12-16 | 49.48 | 50.13 | 48.53 | 49.06 | +1.092% | 22,621 | +15.542% |
| 2025-12-15 | 47.92 | 48.53 | 47.88 | 48.53 | +1.146% | 6,724 | +16.804% |
| 2025-12-12 | 48.00 | 48.75 | 46.81 | 47.98 | +1.373% | 98,362 | +18.143% |
| 2025-12-11 | 46.68 | 47.80 | 46.65 | 47.33 | +0.574% | 5,285 | +19.765% |
| 2025-12-10 | 46.62 | 47.66 | 45.21 | 47.06 | +2.863% | 11,608 | +20.453% |
| 2025-12-09 | 45.50 | 46.09 | 45.39 | 45.75 | +1.374% | 6,311 | +23.902% |
| 2025-12-08 | 46.30 | 46.30 | 44.86 | 45.13 | -2.536% | 11,615 | +25.604% |
| 2025-12-05 | 46.57 | 46.78 | 45.98 | 46.30 | +0.444% | 14,485 | +22.418% |
| 2025-12-04 | 45.64 | 46.59 | 45.63 | 46.10 | +0.942% | 28,602 | +22.961% |
| 2025-12-03 | 46.18 | 46.34 | 45.67 | 45.67 | +0.256% | 7,209 | +24.119% |
| 2025-12-02 | 46.78 | 46.78 | 45.09 | 45.55 | -2.622% | 61,026 | +24.437% |
| 2025-12-01 | 46.36 | 48.02 | 44.41 | 46.78 | +1.299% | 15,678 | +21.174% |
| 2025-11-28 | 47.10 | 47.10 | 45.54 | 46.18 | -0.108% | 7,504 | +22.748% |
| 2025-11-26 | 44.75 | 46.23 | 44.75 | 46.23 | +5.188% | 18,465 | +22.615% |
| 2025-11-25 | 43.15 | 43.95 | 43.15 | 43.95 | +2.519% | 2,020 | +28.976% |
| 2025-11-24 | 41.79 | 43.55 | 41.79 | 42.87 | +2.584% | 51,223 | +32.225% |
| 2025-11-21 | 41.50 | 41.79 | 40.73 | 41.79 | +1.927% | 15,199 | +35.642% |
| 2025-11-20 | 42.21 | 42.82 | 40.54 | 41.00 | -3.665% | 25,319 | +38.256% |
| 2025-11-19 | 41.95 | 43.02 | 41.60 | 42.56 | +1.069% | 5,432 | +33.188% |
| 2025-11-18 | 42.17 | 42.23 | 41.28 | 42.11 | +2.358% | 187,757 | +34.612% |
| 2025-11-17 | 43.01 | 43.01 | 41.06 | 41.14 | -5.114% | 9,243 | +37.786% |
| 2025-11-14 | 41.90 | 43.36 | 41.64 | 43.36 | +1.373% | 57,786 | +30.740% |
| 2025-11-13 | 43.00 | 45.27 | 42.10 | 42.77 | +1.877% | 24,348 | +32.534% |
| 2025-11-12 | 40.75 | 42.45 | 40.75 | 41.98 | +3.531% | 4,929 | +35.022% |
| 2025-11-11 | 41.05 | 41.19 | 40.55 | 40.55 | -1.982% | 5,879 | +39.790% |
| 2025-11-10 | 39.53 | 41.45 | 39.53 | 41.37 | +4.655% | 8,742 | +37.020% |
| 2025-11-07 | 39.61 | 39.61 | 38.97 | 39.53 | -0.553% | 7,609 | +43.397% |
| 2025-11-06 | 40.22 | 40.22 | 39.60 | 39.75 | +1.227% | 5,538 | +42.604% |
| 2025-11-05 | 36.30 | 39.27 | 36.30 | 39.27 | +3.446% | 8,375 | +44.354% |
| 2025-11-04 | 39.36 | 39.36 | 37.96 | 37.96 | -4.252% | 39,955 | +49.328% |
| 2025-11-03 | 39.75 | 40.50 | 39.34 | 39.65 | -0.960% | 45,263 | +42.979% |
| 2025-10-31 | 40.44 | 40.79 | 40.03 | 40.03 | -0.891% | 10,114 | +41.606% |
| 2025-10-30 | 40.43 | 40.82 | 40.33 | 40.39 | +0.673% | 15,287 | +40.344% |
| 2025-10-29 | 39.93 | 41.49 | 39.70 | 40.12 | -1.207% | 11,286 | +41.289% |
| 2025-10-28 | 40.30 | 40.74 | 39.98 | 40.61 | +0.371% | 24,292 | +39.584% |
| 2025-10-27 | 40.88 | 41.17 | 39.53 | 40.46 | -4.123% | 24,373 | +40.101% |
| 2025-10-24 | 42.51 | 42.51 | 40.78 | 42.20 | +0.476% | 7,781 | +34.325% |
| 2025-10-23 | 42.14 | 42.46 | 41.69 | 42.00 | +1.376% | 10,481 | +34.964% |
| 2025-10-22 | 38.50 | 41.64 | 38.50 | 41.43 | +1.024% | 4,405 | +36.821% |
| 2025-10-21 | 43.21 | 43.21 | 40.34 | 41.01 | -8.515% | 9,194 | +38.222% |
| 2025-10-20 | 46.90 | 46.90 | 44.60 | 44.83 | +0.441% | 14,225 | +26.453% |
| 2025-10-17 | 45.68 | 46.20 | 44.58 | 44.63 | -5.204% | 7,391 | +27.011% |
| 2025-10-16 | 47.06 | 47.60 | 47.00 | 47.08 | +0.778% | 32,819 | +20.401% |
| 2025-10-15 | 45.21 | 47.06 | 45.21 | 46.72 | +3.332% | 19,954 | +21.338% |
| 2025-10-14 | 46.50 | 46.50 | 44.73 | 45.21 | -1.675% | 28,056 | +25.382% |
| 2025-10-13 | 44.00 | 46.57 | 44.00 | 45.98 | +13.001% | 20,468 | +23.282% |
| 2025-10-10 | 41.33 | 41.45 | 40.66 | 40.69 | -1.549% | 2,093,771 | +39.309% |
| 2025-10-09 | 43.15 | 43.15 | 41.33 | 41.33 | -4.550% | 14,314 | +37.152% |
| 2025-10-08 | 43.10 | 43.73 | 43.10 | 43.30 | +2.285% | 5,247 | +30.912% |
| 2025-10-07 | 43.40 | 43.40 | 42.20 | 42.33 | -2.693% | 8,376 | +33.903% |
| 2025-10-06 | 42.50 | 43.50 | 42.50 | 43.50 | +2.363% | 13,702 | +30.297% |
| 2025-10-03 | 42.09 | 42.50 | 42.09 | 42.50 | +0.783% | 2,398 | +33.376% |
| 2025-10-02 | 42.48 | 42.62 | 40.82 | 42.17 | +0.311% | 3,343 | +34.420% |
| 2025-10-01 | 41.75 | 42.72 | 41.75 | 42.04 | +0.812% | 4,590 | +34.838% |
| 2025-09-30 | 40.39 | 41.88 | 40.39 | 41.70 | +0.478% | 4,474 | +35.933% |
| 2025-09-29 | 41.36 | 42.00 | 41.36 | 41.50 | +0.979% | 3,121 | +36.582% |
| 2025-09-26 | 40.73 | 41.67 | 40.59 | 41.10 | -0.042% | 6,318 | +37.920% |
| 2025-09-25 | 40.41 | 42.00 | 40.41 | 41.12 | +0.728% | 7,230 | +37.862% |
| 2025-09-24 | 41.50 | 43.06 | 40.82 | 40.82 | -2.360% | 26,471 | +38.866% |
| 2025-09-23 | 41.30 | 41.81 | 40.95 | 41.81 | +1.657% | 19,914 | +35.589% |
| 2025-09-22 | 39.10 | 41.36 | 39.10 | 41.13 | +7.573% | 160,206 | +37.836% |
| 2025-09-19 | 35.07 | 38.76 | 35.07 | 38.23 | +4.319% | 247,055 | +48.274% |
| 2025-09-18 | 38.20 | 38.20 | 36.00 | 36.65 | -1.882% | 2,954 | +54.678% |
| 2025-09-17 | 38.04 | 38.30 | 37.02 | 37.35 | -4.206% | 5,342 | +51.767% |
| 2025-09-16 | 39.40 | 39.40 | 38.91 | 38.99 | -1.088% | 3,652 | +45.383% |
| 2025-09-15 | 39.45 | 39.50 | 38.79 | 39.42 | +1.832% | 9,015 | +43.801% |
| 2025-09-12 | 38.30 | 38.71 | 38.30 | 38.71 | +0.103% | 6,926 | +46.435% |
| 2025-09-11 | 36.10 | 38.73 | 36.10 | 38.67 | +1.496% | 7,888 | +46.587% |
| 2025-09-10 | 38.25 | 38.30 | 37.88 | 38.10 | +0.105% | 83,653 | +48.780% |
| 2025-09-09 | 38.40 | 38.42 | 38.05 | 38.06 | +0.079% | 5,058 | +48.936% |
| 2025-09-08 | 37.66 | 38.03 | 37.48 | 38.03 | +1.657% | 8,595 | +49.053% |
| 2025-09-05 | 36.99 | 37.52 | 36.38 | 37.41 | +2.096% | 5,708 | +51.524% |
| 2025-09-04 | 36.49 | 36.64 | 36.48 | 36.64 | +0.389% | 4,815 | +54.700% |
| 2025-09-03 | 36.33 | 37.12 | 36.33 | 36.50 | +2.126% | 11,873 | +55.301% |
| 2025-09-02 | 35.00 | 35.91 | 34.98 | 35.74 | +3.594% | 16,393 | +58.604% |
| 2025-08-29 | 33.97 | 34.50 | 33.97 | 34.50 | +2.330% | 4,397 | +64.304% |
| 2025-08-28 | 33.85 | 34.02 | 33.50 | 33.71 | -1.713% | 23,863 | +68.132% |
| 2025-08-27 | 34.33 | 34.33 | 34.15 | 34.30 | -1.004% | 9,990 | +65.252% |
| 2025-08-26 | 34.58 | 34.65 | 34.58 | 34.65 | +0.480% | 12,128 | +63.593% |
| 2025-08-25 | 34.50 | 34.50 | 34.48 | 34.48 | +0.319% | 1,600 | +64.378% |
| 2025-08-22 | 33.42 | 34.72 | 33.42 | 34.38 | +0.659% | 4,074 | +64.902% |
| 2025-08-21 | 33.80 | 34.20 | 33.74 | 34.15 | +1.095% | 3,552 | +65.988% |
| 2025-08-20 | 32.68 | 33.78 | 32.68 | 33.78 | +3.651% | 4,791 | +67.806% |
| 2025-08-19 | 33.23 | 33.23 | 32.45 | 32.59 | -4.147% | 1,927 | +73.934% |
| 2025-08-18 | 34.16 | 34.34 | 33.70 | 34.00 | +2.410% | 2,903 | +66.721% |
| 2025-08-15 | 33.05 | 33.25 | 33.03 | 33.20 | +0.509% | 1,649 | +70.738% |
| 2025-08-14 | 32.50 | 33.15 | 32.50 | 33.03 | +0.157% | 2,841 | +71.607% |
| 2025-08-13 | 32.03 | 33.27 | 32.03 | 32.98 | -0.363% | 4,182 | +71.877% |
| 2025-08-12 | 33.00 | 33.14 | 32.85 | 33.10 | +1.515% | 1,296 | +71.254% |
| 2025-08-11 | 32.34 | 32.74 | 32.34 | 32.61 | -0.894% | 4,467 | +73.848% |
| 2025-08-08 | 32.85 | 33.03 | 32.67 | 32.90 | -1.192% | 3,098 | +72.295% |
| 2025-08-07 | 33.71 | 33.71 | 33.29 | 33.30 | +0.944% | 7,092 | +70.241% |
| 2025-08-06 | 32.93 | 33.22 | 32.75 | 32.99 | +1.151% | 8,998 | +71.848% |
| 2025-08-05 | 32.00 | 32.69 | 32.00 | 32.61 | +0.648% | 2,836 | +73.827% |
| 2025-08-04 | 32.00 | 32.50 | 32.00 | 32.40 | +5.263% | 3,151 | +74.954% |
| 2025-08-01 | 30.86 | 30.86 | 30.58 | 30.78 | +1.887% | 1,565 | +84.162% |
| 2025-07-31 | 31.20 | 31.20 | 29.34 | 30.21 | -1.532% | 9,929 | +87.637% |
| 2025-07-30 | 29.64 | 31.04 | 29.64 | 30.68 | -1.350% | 2,805 | +84.762% |
| 2025-07-29 | 30.66 | 31.24 | 29.72 | 31.10 | +2.700% | 18,513 | +82.267% |
| 2025-07-28 | 30.33 | 30.40 | 29.99 | 30.28 | -1.360% | 5,713 | +87.187% |
| 2025-07-25 | 30.79 | 30.79 | 30.55 | 30.70 | -1.791% | 11,102 | +84.642% |
| 2025-07-24 | 31.29 | 31.29 | 31.25 | 31.26 | -0.185% | 417 | +81.334% |
| 2025-07-23 | 31.23 | 31.32 | 31.23 | 31.32 | -2.039% | 1,757 | +80.998% |
| 2025-07-22 | 30.87 | 32.00 | 30.82 | 31.97 | +3.718% | 5,314 | +77.307% |
| 2025-07-21 | 30.82 | 30.82 | 30.82 | 30.82 | +4.276% | 1,335 | +83.899% |
| 2025-07-18 | 29.24 | 29.73 | 29.24 | 29.56 | +1.060% | 96,049 | +91.763% |
| 2025-07-17 | 29.20 | 29.30 | 29.00 | 29.25 | -2.310% | 3,358 | +93.795% |
| 2025-07-16 | 29.48 | 30.21 | 29.48 | 29.94 | -0.327% | 667 | +89.318% |
| 2025-07-15 | 29.95 | 30.09 | 29.95 | 30.04 | -2.341% | 1,354 | +88.698% |
| 2025-07-14 | 30.25 | 30.95 | 30.25 | 30.76 | +0.589% | 4,907 | +84.282% |
| 2025-07-11 | 30.26 | 30.75 | 29.00 | 30.58 | +1.595% | 2,498 | +85.366% |
| 2025-07-10 | 29.98 | 30.21 | 29.91 | 30.10 | +0.474% | 7,997 | +88.322% |
| 2025-07-09 | 29.73 | 29.96 | 29.70 | 29.96 | +0.535% | 1,251 | +89.216% |
| 2025-07-08 | 31.25 | 31.25 | 29.74 | 29.80 | -4.645% | 3,987 | +90.228% |
| 2025-07-07 | 30.17 | 31.25 | 30.17 | 31.25 | +1.593% | 20,906 | +81.392% |
| 2025-07-03 | 30.96 | 30.98 | 30.53 | 30.76 | -0.646% | 16,791 | +84.282% |
| 2025-07-02 | 31.67 | 31.68 | 30.50 | 30.96 | -2.211% | 8,151 | +83.091% |
| 2025-07-01 | 30.50 | 31.66 | 30.50 | 31.66 | +3.820% | 1,804 | +79.043% |
| 2025-06-30 | 30.00 | 30.50 | 30.00 | 30.50 | +2.332% | 1,254 | +85.883% |
| 2025-06-27 | 30.65 | 30.65 | 29.56 | 29.80 | -4.026% | 7,742 | +90.218% |
| 2025-06-26 | 30.65 | 31.28 | 30.65 | 31.05 | +0.505% | 8,491 | +82.560% |
| 2025-06-25 | 30.49 | 30.89 | 30.49 | 30.89 | +1.880% | 40,383 | +83.482% |
| 2025-06-24 | 30.00 | 30.32 | 29.94 | 30.32 | -2.929% | 4,234 | +86.932% |
| 2025-06-23 | 31.49 | 31.49 | 30.90 | 31.24 | +2.289% | 2,280 | +81.456% |
| 2025-06-20 | 30.92 | 30.92 | 30.54 | 30.54 | -0.261% | 548 | +85.609% |
| 2025-06-18 | 30.69 | 31.01 | 30.57 | 30.62 | -1.034% | 9,400 | +85.124% |
| 2025-06-17 | 31.45 | 31.45 | 30.75 | 30.94 | -1.043% | 4,634 | +83.209% |
| 2025-06-16 | 32.02 | 32.02 | 31.19 | 31.27 | -3.915% | 3,342 | +81.299% |
| 2025-06-13 | 32.30 | 32.54 | 32.10 | 32.54 | +2.006% | 4,292 | +74.201% |
| 2025-06-12 | 30.42 | 32.08 | 30.42 | 31.90 | +5.003% | 11,473 | +77.696% |
| 2025-06-11 | 30.25 | 30.42 | 30.25 | 30.38 | +0.430% | 2,185 | +86.587% |
| 2025-06-10 | 30.50 | 30.50 | 30.25 | 30.25 | -1.562% | 14,885 | +87.388% |
| 2025-06-09 | 31.20 | 31.20 | 30.42 | 30.73 | -0.614% | 44,058 | +84.461% |
| 2025-06-06 | 32.00 | 32.00 | 30.92 | 30.92 | -4.022% | 10,433 | +83.328% |
| 2025-06-05 | 32.25 | 32.53 | 32.00 | 32.22 | +2.142% | 12,322 | +75.955% |
| 2025-06-04 | 32.01 | 32.01 | 31.50 | 31.54 | -2.954% | 6,747 | +79.724% |
| 2025-06-03 | 32.00 | 32.50 | 31.72 | 32.50 | -0.276% | 8,363 | +74.415% |
| 2025-06-02 | 31.59 | 32.69 | 31.00 | 32.59 | +7.416% | 21,024 | +73.934% |
| 2025-05-30 | 30.50 | 30.65 | 30.26 | 30.34 | -0.849% | 3,971 | +86.833% |
| 2025-05-29 | 31.00 | 31.00 | 30.51 | 30.60 | -1.227% | 4,845 | +85.247% |
| 2025-05-28 | 30.70 | 31.00 | 30.55 | 30.98 | +1.374% | 8,057 | +82.973% |
| 2025-05-27 | 29.99 | 30.60 | 29.99 | 30.56 | -0.180% | 4,902 | +85.488% |
| 2025-05-23 | 29.75 | 30.68 | 29.75 | 30.61 | +4.310% | 11,850 | +85.154% |
| 2025-05-22 | 29.75 | 29.75 | 29.35 | 29.35 | -1.079% | 2,478 | +93.135% |
| 2025-05-21 | 28.50 | 29.67 | 28.50 | 29.67 | +4.405% | 6,512 | +91.052% |
| 2025-05-20 | 28.30 | 28.42 | 28.04 | 28.42 | +2.224% | 8,933 | +99.467% |
| 2025-05-19 | 27.50 | 28.10 | 27.30 | 27.80 | +1.460% | 10,585 | +103.903% |
| 2025-05-16 | 27.26 | 27.43 | 27.17 | 27.40 | -1.226% | 1,841 | +106.880% |
| 2025-05-15 | 27.57 | 27.83 | 27.37 | 27.74 | +1.761% | 3,266 | +104.344% |
| 2025-05-14 | 28.00 | 28.00 | 27.26 | 27.26 | -3.368% | 7,407 | +107.942% |
| 2025-05-13 | 28.00 | 28.21 | 26.73 | 28.21 | +1.184% | 12,785 | +100.939% |
| 2025-05-12 | 28.33 | 28.44 | 27.62 | 27.88 | -6.912% | 14,684 | +103.318% |
| 2025-05-09 | 29.77 | 30.18 | 29.77 | 29.95 | +3.347% | 4,066 | +89.265% |
| 2025-05-08 | 29.48 | 29.48 | 28.72 | 28.98 | -2.424% | 1,720 | +95.600% |
| 2025-05-07 | 29.46 | 29.80 | 29.46 | 29.70 | -0.411% | 4,132 | +90.859% |
| 2025-05-06 | 28.06 | 29.82 | 28.06 | 29.82 | +3.803% | 6,257 | +90.075% |
| 2025-05-05 | 28.25 | 29.50 | 28.25 | 28.73 | +2.388% | 34,964 | +97.302% |
| 2025-05-02 | 27.97 | 28.06 | 27.87 | 28.06 | +2.036% | 6,240 | +102.014% |
| 2025-05-01 | 28.37 | 28.37 | 27.37 | 27.50 | +2.230% | 46,156 | +106.127% |
| 2025-04-30 | 27.12 | 27.12 | 26.60 | 26.90 | -0.665% | 2,828 | +110.725% |
| 2025-04-29 | 27.19 | 27.34 | 26.85 | 27.08 | +0.185% | 8,375 | +109.324% |
| 2025-04-28 | 27.56 | 27.56 | 27.00 | 27.03 | +0.670% | 15,473 | +109.711% |
| 2025-04-25 | 27.00 | 27.00 | 26.68 | 26.85 | -2.364% | 20,114 | +111.117% |
| 2025-04-24 | 26.60 | 27.80 | 26.60 | 27.50 | 0.000% | 3,573 | +106.127% |
| 2025-04-23 | 28.00 | 28.00 | 26.93 | 27.50 | -4.181% | 121,634 | +106.127% |
| 2025-04-22 | 28.75 | 29.27 | 28.63 | 28.70 | -2.758% | 44,162 | +97.509% |
| 2025-04-21 | 28.30 | 29.51 | 28.30 | 29.51 | +2.729% | 96,454 | +92.061% |
| 2025-04-17 | 28.78 | 28.88 | 28.27 | 28.73 | -0.222% | 86,459 | +97.302% |
| 2025-04-16 | 26.72 | 29.20 | 26.72 | 28.79 | +4.325% | 104,997 | +96.865% |
| 2025-04-15 | 27.38 | 27.60 | 27.00 | 27.60 | +3.410% | 15,988 | +105.380% |
| 2025-04-14 | 25.25 | 27.00 | 25.25 | 26.69 | +2.143% | 166,802 | +112.383% |
| 2025-04-11 | 25.10 | 26.54 | 24.41 | 26.13 | 0.000% | 21,041 | +116.935% |