EGHSF
ENGHOUSE SYS LTD
stockOTC
EODOct 2, 2026
11.79USD-0.460%(-0.05)39,725
EGHSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.84 | 11.84 | 11.79 | 11.79 | -0.460% | 39,725 | 0.000% |
| 2026-10-01 | 11.90 | 11.90 | 11.85 | 11.85 | -0.045% | 44,549 | -0.460% |
| 2026-09-30 | 11.92 | 11.92 | 11.85 | 11.85 | +1.234% | 6,307 | -0.504% |
| 2026-09-29 | 11.75 | 11.75 | 11.70 | 11.71 | -0.603% | 19,576 | +0.723% |
| 2026-09-28 | 11.68 | 11.79 | 11.68 | 11.78 | -0.423% | 6,188 | +0.116% |
| 2026-09-25 | 11.86 | 11.86 | 11.83 | 11.83 | +0.424% | 89,190 | -0.307% |
| 2026-09-24 | 11.74 | 11.78 | 11.74 | 11.78 | -0.633% | 144,819 | +0.116% |
| 2026-09-23 | 11.86 | 11.87 | 11.86 | 11.86 | -0.799% | 100,791 | -0.517% |
| 2026-09-22 | 12.30 | 12.30 | 11.95 | 11.95 | -0.562% | 93,986 | -1.312% |
| 2026-09-21 | 12.33 | 12.33 | 12.02 | 12.02 | -2.609% | 47,287 | -1.866% |
| 2026-09-17 | 12.35 | 12.35 | 12.32 | 12.34 | 0.000% | 48,443 | -4.427% |
| 2026-09-16 | 12.30 | 12.34 | 12.30 | 12.34 | -0.243% | 66,561 | -4.427% |
| 2026-09-15 | 12.11 | 12.39 | 12.11 | 12.37 | -0.086% | 77,129 | -4.659% |
| 2026-09-14 | 12.07 | 12.38 | 11.99 | 12.38 | +3.305% | 229,776 | -4.741% |
| 2026-09-11 | 11.74 | 11.98 | 11.74 | 11.98 | +5.778% | 57,991 | -1.593% |
| 2026-09-10 | 11.21 | 11.33 | 11.21 | 11.33 | +0.801% | 16,129 | +4.093% |
| 2026-09-09 | 11.33 | 11.35 | 11.24 | 11.24 | -4.625% | 9,682 | +4.926% |
| 2026-09-04 | 11.77 | 11.79 | 11.77 | 11.79 | -2.603% | 47,412 | +0.074% |
| 2026-09-03 | 12.10 | 12.13 | 12.09 | 12.10 | +2.196% | 43,961 | -2.531% |
| 2026-09-02 | 11.90 | 11.90 | 11.84 | 11.84 | -0.921% | 57,469 | -0.391% |
| 2026-09-01 | 12.17 | 12.17 | 11.94 | 11.95 | -4.247% | 18,936 | -1.308% |
| 2026-08-31 | 12.33 | 12.48 | 12.33 | 12.48 | +0.402% | 38,029 | -5.499% |
| 2026-08-28 | 12.42 | 12.46 | 12.42 | 12.43 | +0.242% | 42,329 | -5.119% |
| 2026-08-27 | 12.40 | 12.40 | 12.40 | 12.40 | +0.121% | 20,718 | -4.890% |
| 2026-08-26 | 12.29 | 12.38 | 12.29 | 12.38 | +0.568% | 6,198 | -4.774% |
| 2026-08-25 | 12.32 | 12.33 | 12.31 | 12.31 | -0.885% | 9,375 | -4.233% |
| 2026-08-24 | 12.46 | 12.46 | 12.39 | 12.43 | -1.153% | 20,967 | -5.081% |
| 2026-08-21 | 12.47 | 12.64 | 12.47 | 12.57 | +0.785% | 35,315 | -6.175% |
| 2026-08-20 | 12.34 | 12.47 | 12.30 | 12.47 | +0.419% | 10,109 | -5.439% |
| 2026-08-19 | 12.36 | 12.42 | 12.36 | 12.42 | +3.414% | 7,501 | -5.043% |
| 2026-08-17 | 12.02 | 12.07 | 11.95 | 12.01 | -3.363% | 16,209 | -1.801% |
| 2026-08-13 | 12.45 | 12.45 | 12.39 | 12.43 | +0.408% | 5,487 | -5.104% |
| 2026-08-12 | 12.32 | 12.38 | 12.28 | 12.38 | -1.766% | 9,586 | -4.717% |
| 2026-08-11 | 12.60 | 12.60 | 12.60 | 12.60 | -0.474% | 21,055 | -6.399% |
| 2026-08-10 | 12.69 | 12.69 | 12.66 | 12.66 | +1.768% | 3,431 | -6.843% |
| 2026-08-07 | 12.53 | 12.53 | 12.44 | 12.44 | +1.155% | 11,280 | -5.195% |
| 2026-08-06 | 12.30 | 12.30 | 12.30 | 12.30 | -0.823% | 19,705 | -4.101% |
| 2026-08-05 | 12.55 | 12.55 | 12.38 | 12.40 | +1.224% | 16,692 | -4.890% |
| 2026-08-03 | 12.29 | 12.29 | 12.25 | 12.25 | -0.163% | 623 | -3.725% |
| 2026-07-31 | 12.00 | 12.28 | 12.00 | 12.27 | +1.029% | 20,143 | -3.882% |
| 2026-07-30 | 12.31 | 12.31 | 12.03 | 12.14 | -0.369% | 17,867 | -2.893% |
| 2026-07-28 | 11.84 | 12.19 | 11.84 | 12.19 | +2.609% | 2,189 | -3.251% |
| 2026-07-27 | 11.40 | 11.88 | 11.01 | 11.88 | +4.302% | 6,486 | -0.726% |
| 2026-07-24 | 11.30 | 11.39 | 11.29 | 11.39 | +2.928% | 25,270 | +3.544% |
| 2026-07-23 | 11.05 | 11.09 | 11.05 | 11.07 | -2.652% | 39,043 | +6.576% |
| 2026-07-22 | 11.45 | 11.45 | 11.37 | 11.37 | -0.980% | 36,207 | +3.749% |
| 2026-07-21 | 11.48 | 11.48 | 11.48 | 11.48 | -1.052% | 21,895 | +2.733% |
| 2026-07-20 | 11.60 | 11.60 | 11.60 | 11.60 | -0.651% | 3,992 | +1.652% |
| 2026-07-17 | 11.64 | 11.72 | 11.64 | 11.68 | -1.034% | 16,303 | +0.991% |
| 2026-07-16 | 11.65 | 11.80 | 11.63 | 11.80 | +1.549% | 6,699 | -0.053% |
| 2026-07-15 | 11.62 | 11.62 | 11.62 | 11.62 | -0.258% | 1,796 | +1.495% |
| 2026-07-14 | 11.60 | 11.65 | 11.53 | 11.65 | -0.682% | 15,318 | +1.233% |
| 2026-07-13 | 11.66 | 11.73 | 11.66 | 11.73 | +0.600% | 4,132 | +0.543% |
| 2026-07-10 | 11.56 | 11.66 | 11.55 | 11.66 | +1.040% | 24,493 | +1.147% |
| 2026-07-09 | 11.39 | 11.57 | 11.39 | 11.54 | +0.786% | 25,216 | +2.198% |
| 2026-07-08 | 11.44 | 11.48 | 11.37 | 11.45 | -1.378% | 9,937 | +3.002% |
| 2026-07-07 | 11.57 | 11.66 | 11.57 | 11.61 | +1.498% | 10,141 | +1.582% |
| 2026-07-06 | 12.00 | 12.00 | 11.44 | 11.44 | -0.707% | 12,840 | +3.104% |
| 2026-07-02 | 11.43 | 11.65 | 11.43 | 11.52 | +1.767% | 5,059 | +2.376% |
| 2026-06-30 | 11.30 | 11.37 | 11.26 | 11.32 | 0.000% | 19,566 | +4.185% |
| 2026-06-29 | 11.37 | 11.37 | 11.29 | 11.32 | +0.461% | 2,934 | +4.185% |
| 2026-06-26 | 10.92 | 11.27 | 10.92 | 11.27 | +3.214% | 3,369 | +4.665% |
| 2026-06-25 | 10.86 | 10.97 | 10.85 | 10.92 | -0.391% | 39,504 | +8.030% |
| 2026-06-24 | 10.79 | 11.11 | 10.79 | 10.96 | +0.735% | 17,146 | +7.607% |
| 2026-06-23 | 10.79 | 10.92 | 10.79 | 10.88 | +0.778% | 72,044 | +8.398% |
| 2026-06-22 | 11.00 | 11.22 | 10.73 | 10.80 | -2.121% | 170,403 | +9.241% |
| 2026-06-18 | 11.14 | 11.14 | 11.03 | 11.03 | -2.216% | 30,445 | +6.924% |
| 2026-06-17 | 11.26 | 11.35 | 11.26 | 11.28 | +0.142% | 18,692 | +4.554% |
| 2026-06-16 | 11.23 | 11.26 | 11.18 | 11.26 | -0.142% | 9,476 | +4.703% |
| 2026-06-15 | 11.41 | 11.55 | 11.28 | 11.28 | -1.363% | 56,049 | +4.554% |
| 2026-06-12 | 11.36 | 11.55 | 11.23 | 11.44 | -0.332% | 33,076 | +3.129% |
| 2026-06-11 | 11.29 | 11.55 | 11.08 | 11.47 | -0.744% | 37,451 | +2.786% |
| 2026-06-10 | 12.09 | 12.09 | 11.56 | 11.56 | -9.262% | 10,771 | +2.022% |
| 2026-06-09 | 12.61 | 12.86 | 12.61 | 12.74 | -0.055% | 6,031 | -7.428% |
| 2026-06-08 | 12.73 | 12.96 | 12.73 | 12.75 | -0.956% | 6,898 | -7.479% |
| 2026-06-05 | 12.89 | 12.93 | 12.79 | 12.87 | -0.173% | 4,661 | -8.363% |
| 2026-06-04 | 12.71 | 13.04 | 12.71 | 12.89 | +0.962% | 6,678 | -8.521% |
| 2026-06-03 | 13.32 | 13.32 | 12.77 | 12.77 | -4.827% | 9,409 | -7.641% |
| 2026-06-02 | 13.29 | 13.42 | 13.17 | 13.42 | +0.277% | 52,117 | -12.099% |
| 2026-06-01 | 13.02 | 13.38 | 13.02 | 13.38 | +2.686% | 42,098 | -11.856% |
| 2026-05-29 | 12.86 | 13.08 | 12.84 | 13.03 | +2.615% | 18,717 | -9.488% |
| 2026-05-28 | 12.25 | 12.70 | 12.25 | 12.70 | +2.403% | 15,626 | -7.122% |
| 2026-05-27 | 12.42 | 12.55 | 12.33 | 12.40 | -0.241% | 60,531 | -4.890% |
| 2026-05-26 | 12.35 | 12.55 | 12.34 | 12.43 | -0.877% | 20,177 | -5.119% |
| 2026-05-22 | 12.44 | 12.54 | 12.44 | 12.54 | +1.744% | 1,104 | -5.951% |
| 2026-05-21 | 12.27 | 12.32 | 12.09 | 12.32 | +0.102% | 9,641 | -4.311% |
| 2026-05-20 | 12.11 | 12.33 | 12.11 | 12.31 | -0.686% | 24,370 | -4.214% |
| 2026-05-19 | 12.45 | 12.62 | 12.40 | 12.40 | +1.204% | 24,466 | -4.870% |
| 2026-05-18 | 12.19 | 12.25 | 12.13 | 12.25 | +0.328% | 11,543 | -3.725% |
| 2026-05-15 | 12.20 | 12.21 | 12.04 | 12.21 | -0.082% | 29,268 | -3.410% |
| 2026-05-14 | 12.20 | 12.24 | 12.17 | 12.22 | 0.000% | 30,951 | -3.489% |
| 2026-05-13 | 12.29 | 12.31 | 12.22 | 12.22 | -1.531% | 43,212 | -3.489% |
| 2026-05-12 | 12.95 | 12.95 | 12.39 | 12.41 | -2.667% | 13,959 | -4.966% |
| 2026-05-11 | 13.05 | 13.05 | 12.72 | 12.75 | -2.314% | 13,711 | -7.500% |
| 2026-05-08 | 13.09 | 13.09 | 12.90 | 13.05 | -0.537% | 7,665 | -9.641% |
| 2026-05-07 | 13.06 | 13.12 | 13.04 | 13.12 | +1.978% | 13,719 | -10.126% |
| 2026-05-06 | 12.95 | 13.01 | 12.86 | 12.87 | -2.159% | 22,675 | -8.349% |
| 2026-05-05 | 13.05 | 13.16 | 13.05 | 13.15 | +1.014% | 43,551 | -10.328% |
| 2026-05-04 | 12.94 | 13.15 | 12.94 | 13.02 | +6.547% | 11,322 | -9.419% |
| 2026-05-01 | 12.22 | 12.22 | 12.22 | 12.22 | -2.068% | 6,860 | -3.489% |
| 2026-04-30 | 12.35 | 12.48 | 12.35 | 12.48 | +1.645% | 11,305 | -5.484% |
| 2026-04-29 | 12.30 | 12.30 | 12.18 | 12.28 | -1.000% | 23,808 | -3.929% |
| 2026-04-27 | 12.31 | 12.40 | 12.29 | 12.40 | +0.813% | 42,904 | -4.890% |
| 2026-04-24 | 12.21 | 12.30 | 12.19 | 12.30 | -0.081% | 28,591 | -4.116% |
| 2026-04-23 | 12.45 | 12.45 | 12.26 | 12.31 | -2.994% | 55,400 | -4.194% |
| 2026-04-22 | 12.72 | 12.78 | 12.69 | 12.69 | +0.747% | 27,730 | -7.063% |
| 2026-04-21 | 12.73 | 12.75 | 12.48 | 12.60 | -1.131% | 33,566 | -6.369% |
| 2026-04-20 | 12.74 | 12.74 | 12.74 | 12.74 | -1.644% | 13,573 | -7.428% |
| 2026-04-17 | 12.96 | 12.98 | 12.95 | 12.95 | +1.432% | 8,144 | -8.949% |
| 2026-04-16 | 12.73 | 12.93 | 12.73 | 12.77 | +0.314% | 28,739 | -7.645% |
| 2026-04-15 | 12.71 | 12.78 | 12.61 | 12.73 | +2.003% | 3,179 | -7.355% |
| 2026-04-14 | 12.38 | 12.49 | 12.38 | 12.48 | +1.640% | 30,819 | -5.499% |
| 2026-04-13 | 11.98 | 12.29 | 11.98 | 12.28 | +2.664% | 14,575 | -3.949% |
| 2026-04-10 | 11.86 | 12.12 | 11.86 | 11.96 | +0.656% | 51,254 | -1.390% |
| 2026-04-09 | 11.97 | 11.98 | 11.87 | 11.88 | -1.639% | 82,308 | -0.743% |
| 2026-04-08 | 12.07 | 12.42 | 12.05 | 12.08 | +0.725% | 28,788 | -2.370% |
| 2026-04-07 | 11.99 | 12.03 | 11.90 | 11.99 | -0.390% | 38,129 | -1.662% |
| 2026-04-02 | 11.84 | 12.09 | 11.84 | 12.04 | +1.007% | 19,631 | -2.046% |
| 2026-04-01 | 11.90 | 11.92 | 11.90 | 11.92 | +0.252% | 21,096 | -1.060% |
| 2026-03-31 | 11.67 | 11.93 | 11.67 | 11.89 | +2.148% | 36,935 | -0.810% |
| 2026-03-30 | 11.46 | 11.64 | 11.45 | 11.64 | +1.305% | 32,717 | +1.320% |
| 2026-03-27 | 11.60 | 11.60 | 11.49 | 11.49 | -2.188% | 43,364 | +2.643% |
| 2026-03-26 | 11.75 | 11.75 | 11.75 | 11.75 | -0.026% | 9,956 | +0.398% |
| 2026-03-25 | 11.74 | 11.75 | 11.68 | 11.75 | +0.097% | 28,812 | +0.372% |
| 2026-03-24 | 11.92 | 11.92 | 11.71 | 11.74 | -1.604% | 35,599 | +0.469% |
| 2026-03-23 | 11.63 | 11.98 | 11.63 | 11.93 | +2.668% | 21,480 | -1.142% |
| 2026-03-20 | 11.49 | 11.74 | 11.45 | 11.62 | +0.693% | 22,172 | +1.495% |
| 2026-03-19 | 11.37 | 11.57 | 11.37 | 11.54 | +1.206% | 32,802 | +2.198% |
| 2026-03-18 | 11.62 | 11.62 | 11.38 | 11.40 | -0.588% | 18,953 | +3.431% |
| 2026-03-17 | 11.32 | 11.48 | 11.26 | 11.47 | +2.228% | 29,593 | +2.822% |
| 2026-03-16 | 11.14 | 11.33 | 10.89 | 11.22 | +1.236% | 165,741 | +5.113% |
| 2026-03-13 | 12.99 | 12.99 | 11.08 | 11.08 | -16.559% | 115,926 | +6.413% |
| 2026-03-12 | 13.41 | 13.41 | 13.28 | 13.28 | +0.507% | 4,707 | -11.209% |
| 2026-03-11 | 13.24 | 13.24 | 13.22 | 13.22 | -1.736% | 4,012 | -10.759% |
| 2026-03-10 | 13.39 | 13.49 | 13.39 | 13.45 | -0.819% | 4,051 | -12.308% |
| 2026-03-09 | 13.55 | 13.56 | 13.35 | 13.56 | +0.296% | 3,573 | -13.026% |
| 2026-03-06 | 13.45 | 13.52 | 13.39 | 13.52 | +1.502% | 26,182 | -12.768% |
| 2026-03-05 | 13.33 | 13.42 | 13.25 | 13.32 | +0.986% | 41,449 | -11.459% |
| 2026-03-04 | 13.25 | 13.38 | 13.19 | 13.19 | +0.764% | 16,746 | -10.586% |
| 2026-03-03 | 12.78 | 13.22 | 12.78 | 13.09 | +0.692% | 6,984 | -9.903% |
| 2026-03-02 | 12.82 | 13.00 | 12.81 | 13.00 | +1.010% | 7,369 | -9.279% |
| 2026-02-27 | 12.86 | 12.87 | 12.86 | 12.87 | -0.233% | 14,170 | -8.363% |
| 2026-02-26 | 12.77 | 12.90 | 12.77 | 12.90 | +2.138% | 7,453 | -8.576% |
| 2026-02-25 | 12.54 | 12.66 | 12.53 | 12.63 | +1.226% | 5,708 | -6.622% |
| 2026-02-24 | 12.35 | 12.54 | 12.35 | 12.48 | +0.381% | 25,397 | -5.476% |
| 2026-02-23 | 12.47 | 12.47 | 12.33 | 12.43 | -0.643% | 25,537 | -5.116% |
| 2026-02-20 | 12.50 | 12.55 | 12.44 | 12.51 | +0.644% | 23,484 | -5.726% |
| 2026-02-19 | 12.38 | 12.49 | 12.25 | 12.43 | +0.242% | 25,370 | -5.119% |
| 2026-02-18 | 12.47 | 12.58 | 12.27 | 12.40 | -0.601% | 119,403 | -4.890% |
| 2026-02-17 | 12.70 | 12.71 | 12.40 | 12.47 | -1.694% | 80,658 | -5.461% |
| 2026-02-13 | 12.76 | 12.85 | 12.66 | 12.69 | -2.008% | 116,000 | -7.063% |
| 2026-02-12 | 12.55 | 13.08 | 12.55 | 12.95 | -0.690% | 44,220 | -8.929% |
| 2026-02-11 | 14.34 | 14.34 | 13.04 | 13.04 | -1.955% | 13,398 | -9.558% |
| 2026-02-10 | 13.16 | 13.39 | 13.16 | 13.30 | +1.527% | 17,460 | -11.326% |
| 2026-02-09 | 13.10 | 13.15 | 13.03 | 13.10 | +0.383% | 35,927 | -9.972% |
| 2026-02-06 | 13.10 | 13.15 | 13.00 | 13.05 | +0.050% | 31,747 | -9.627% |
| 2026-02-05 | 12.95 | 13.16 | 12.95 | 13.04 | +0.257% | 12,725 | -9.582% |
| 2026-02-04 | 12.96 | 13.05 | 12.70 | 13.01 | +0.619% | 31,193 | -9.349% |
| 2026-02-03 | 13.42 | 13.42 | 12.88 | 12.93 | -4.505% | 36,287 | -8.788% |
| 2026-02-02 | 13.71 | 13.71 | 13.52 | 13.54 | -1.884% | 22,467 | -12.897% |
| 2026-01-30 | 14.62 | 14.62 | 13.64 | 13.80 | +0.621% | 51,280 | -14.538% |
| 2026-01-29 | 13.70 | 13.73 | 13.55 | 13.71 | -0.617% | 35,559 | -14.007% |
| 2026-01-28 | 13.75 | 13.80 | 13.75 | 13.80 | +1.322% | 9,344 | -14.538% |
| 2026-01-26 | 13.64 | 13.64 | 13.62 | 13.62 | -0.220% | 6,717 | -13.409% |
| 2026-01-23 | 13.55 | 13.68 | 13.55 | 13.65 | +0.812% | 9,072 | -13.599% |
| 2026-01-22 | 13.51 | 13.55 | 13.48 | 13.54 | +1.120% | 20,160 | -12.897% |
| 2026-01-21 | 13.66 | 13.67 | 13.31 | 13.39 | -1.093% | 58,331 | -11.922% |
| 2026-01-20 | 13.98 | 13.98 | 13.47 | 13.54 | -3.092% | 48,623 | -12.884% |
| 2026-01-16 | 13.99 | 14.01 | 13.93 | 13.97 | -0.781% | 23,290 | -15.578% |
| 2026-01-15 | 14.12 | 14.12 | 14.08 | 14.08 | -0.775% | 9,510 | -16.238% |
| 2026-01-14 | 14.40 | 14.40 | 14.18 | 14.19 | -1.253% | 7,101 | -16.887% |
| 2026-01-13 | 14.40 | 14.58 | 14.37 | 14.37 | -2.378% | 98,801 | -17.928% |
| 2026-01-12 | 14.95 | 14.95 | 14.60 | 14.72 | -0.190% | 35,650 | -19.880% |
| 2026-01-09 | 14.83 | 14.83 | 14.75 | 14.75 | -1.020% | 18,089 | -20.032% |
| 2026-01-08 | 14.87 | 14.90 | 14.83 | 14.90 | +0.486% | 15,536 | -20.848% |
| 2026-01-07 | 14.71 | 14.83 | 14.68 | 14.83 | +0.871% | 12,242 | -20.463% |
| 2026-01-06 | 14.73 | 14.73 | 14.63 | 14.70 | -0.339% | 36,612 | -19.771% |
| 2026-01-05 | 14.64 | 14.80 | 14.64 | 14.75 | +0.751% | 33,648 | -20.043% |
| 2026-01-02 | 14.85 | 14.85 | 14.53 | 14.64 | -1.745% | 35,779 | -19.442% |
| 2025-12-31 | 14.90 | 14.90 | 14.90 | 14.90 | -1.062% | 7,220 | -20.848% |
| 2025-12-30 | 15.09 | 15.12 | 15.05 | 15.06 | +0.333% | 6,160 | -21.689% |
| 2025-12-29 | 15.01 | 15.01 | 15.01 | 15.01 | -0.530% | 3,324 | -21.428% |
| 2025-12-26 | 14.67 | 15.09 | 14.25 | 15.09 | +1.112% | 1,668 | -21.844% |
| 2025-12-24 | 14.92 | 14.92 | 14.92 | 14.92 | +0.471% | 897 | -20.975% |
| 2025-12-23 | 14.91 | 15.00 | 14.84 | 14.85 | -1.112% | 15,428 | -20.603% |
| 2025-12-22 | 15.01 | 15.02 | 14.95 | 15.02 | +1.562% | 32,091 | -21.485% |
| 2025-12-19 | 15.03 | 15.03 | 14.78 | 14.79 | -3.194% | 156,145 | -20.259% |
| 2025-12-18 | 15.63 | 15.63 | 15.28 | 15.28 | -2.440% | 35,127 | -22.805% |
| 2025-12-17 | 15.36 | 15.77 | 15.36 | 15.66 | +3.026% | 31,674 | -24.689% |
| 2025-12-16 | 14.50 | 15.20 | 14.50 | 15.20 | +3.733% | 31,243 | -22.410% |
| 2025-12-15 | 14.55 | 14.65 | 14.55 | 14.65 | +0.294% | 13,339 | -19.513% |
| 2025-12-12 | 14.59 | 14.62 | 14.50 | 14.61 | -0.249% | 13,918 | -19.277% |
| 2025-12-11 | 14.89 | 14.89 | 14.60 | 14.65 | +0.802% | 13,000 | -19.478% |
| 2025-12-10 | 14.55 | 14.55 | 14.43 | 14.53 | -0.411% | 15,319 | -18.832% |
| 2025-12-09 | 14.64 | 14.73 | 14.59 | 14.59 | +0.332% | 12,565 | -19.166% |
| 2025-12-08 | 14.57 | 14.63 | 14.54 | 14.54 | +0.012% | 10,567 | -18.897% |
| 2025-12-05 | 14.53 | 14.55 | 14.48 | 14.54 | +0.623% | 16,600 | -18.888% |
| 2025-12-04 | 14.54 | 14.59 | 14.39 | 14.45 | 0.000% | 36,109 | -18.383% |
| 2025-12-03 | 14.45 | 14.45 | 14.45 | 14.45 | +1.347% | 1,294 | -18.383% |
| 2025-12-01 | 14.31 | 14.38 | 14.24 | 14.26 | -2.024% | 18,430 | -17.284% |
| 2025-11-28 | 14.50 | 14.55 | 14.50 | 14.55 | +1.059% | 11,064 | -18.958% |
| 2025-11-26 | 14.27 | 14.44 | 14.26 | 14.40 | +0.911% | 33,553 | -18.099% |
| 2025-11-25 | 14.18 | 14.39 | 14.18 | 14.27 | +0.635% | 11,509 | -17.353% |
| 2025-11-24 | 14.20 | 14.23 | 14.15 | 14.18 | -0.700% | 45,308 | -16.829% |
| 2025-11-21 | 14.26 | 14.33 | 14.26 | 14.28 | +1.854% | 10,993 | -17.411% |
| 2025-11-20 | 14.16 | 14.16 | 13.99 | 14.02 | +0.054% | 20,915 | -15.879% |
| 2025-11-19 | 14.05 | 14.05 | 13.93 | 14.01 | -0.231% | 24,721 | -15.834% |
| 2025-11-18 | 14.05 | 14.05 | 14.00 | 14.04 | -0.036% | 14,857 | -16.029% |
| 2025-11-17 | 14.26 | 14.26 | 14.02 | 14.05 | -1.473% | 100,096 | -16.059% |
| 2025-11-14 | 14.37 | 14.37 | 14.26 | 14.26 | -4.231% | 14,320 | -17.295% |
| 2025-11-13 | 14.90 | 14.98 | 14.89 | 14.89 | -0.733% | 13,240 | -20.794% |
| 2025-11-12 | 14.90 | 15.09 | 14.90 | 15.00 | +0.671% | 6,036 | -21.375% |
| 2025-11-11 | 14.90 | 14.98 | 14.90 | 14.90 | -0.710% | 1,962 | -20.848% |
| 2025-11-10 | 14.91 | 15.01 | 14.86 | 15.01 | +2.996% | 2,802 | -21.409% |
| 2025-11-06 | 14.57 | 14.64 | 14.57 | 14.57 | -1.341% | 13,255 | -19.055% |
| 2025-11-05 | 14.73 | 14.77 | 14.73 | 14.77 | +1.234% | 1,791 | -20.140% |
| 2025-11-04 | 14.62 | 14.63 | 14.59 | 14.59 | -1.145% | 27,402 | -19.155% |
| 2025-10-31 | 14.67 | 14.76 | 14.67 | 14.76 | -0.025% | 9,326 | -20.081% |
| 2025-10-30 | 14.69 | 14.76 | 14.69 | 14.76 | +0.962% | 2,888 | -20.101% |
| 2025-10-29 | 14.85 | 14.85 | 14.61 | 14.62 | -3.066% | 144,768 | -19.332% |
| 2025-10-28 | 15.93 | 15.93 | 15.06 | 15.08 | +0.017% | 13,182 | -21.805% |
| 2025-10-27 | 15.08 | 15.08 | 15.08 | 15.08 | +1.140% | 854 | -21.792% |
| 2025-10-24 | 14.91 | 14.91 | 14.91 | 14.91 | +1.016% | 6,716 | -20.901% |
| 2025-10-23 | 14.76 | 14.79 | 14.76 | 14.76 | +0.081% | 12,346 | -20.097% |
| 2025-10-22 | 15.49 | 15.49 | 14.75 | 14.75 | +0.738% | 615 | -20.032% |
| 2025-10-21 | 14.56 | 14.64 | 14.55 | 14.64 | +1.610% | 26,242 | -19.442% |
| 2025-10-20 | 14.46 | 14.50 | 14.39 | 14.41 | -1.315% | 36,936 | -18.145% |
| 2025-10-17 | 14.45 | 14.61 | 14.42 | 14.60 | +1.319% | 24,029 | -19.221% |
| 2025-10-16 | 14.72 | 14.74 | 14.40 | 14.41 | -2.106% | 101,718 | -18.156% |
| 2025-10-15 | 14.82 | 14.82 | 14.72 | 14.72 | -0.675% | 13,618 | -19.880% |
| 2025-10-14 | 14.75 | 14.82 | 14.70 | 14.82 | -1.200% | 27,782 | -20.420% |
| 2025-10-13 | 15.00 | 15.00 | 15.00 | 15.00 | +2.041% | 320 | -21.375% |
| 2025-10-10 | 14.88 | 14.92 | 14.66 | 14.70 | -0.943% | 53,758 | -19.771% |
| 2025-10-09 | 14.87 | 14.99 | 14.69 | 14.84 | -0.403% | 30,500 | -20.528% |
| 2025-10-08 | 15.04 | 15.04 | 14.85 | 14.90 | -0.567% | 116,970 | -20.848% |
| 2025-10-07 | 14.97 | 14.99 | 14.91 | 14.98 | -0.100% | 33,375 | -21.297% |
| 2025-10-06 | 15.05 | 15.05 | 15.00 | 15.00 | -0.836% | 61,779 | -21.375% |
| 2025-10-03 | 15.03 | 15.13 | 15.00 | 15.13 | +0.348% | 28,026 | -22.033% |
| 2025-10-02 | 14.95 | 15.07 | 14.95 | 15.07 | +0.829% | 11,908 | -21.761% |
| 2025-10-01 | 14.95 | 14.95 | 14.95 | 14.95 | +0.215% | 3,007 | -21.112% |
| 2025-09-29 | 14.91 | 14.92 | 14.91 | 14.92 | +0.390% | 10,073 | -20.943% |
| 2025-09-26 | 15.02 | 15.02 | 14.86 | 14.86 | -1.321% | 15,242 | -20.635% |
| 2025-09-25 | 14.84 | 15.06 | 14.84 | 15.06 | -1.188% | 12,464 | -21.683% |
| 2025-09-24 | 15.26 | 15.30 | 15.19 | 15.24 | -2.495% | 17,306 | -22.614% |
| 2025-09-23 | 15.70 | 15.70 | 15.63 | 15.63 | -0.775% | 2,635 | -24.544% |
| 2025-09-22 | 15.69 | 15.75 | 15.69 | 15.75 | +2.047% | 4,637 | -25.129% |
| 2025-09-19 | 15.31 | 15.44 | 15.31 | 15.44 | +0.889% | 58,682 | -23.596% |
| 2025-09-18 | 15.30 | 15.30 | 15.30 | 15.30 | +0.724% | 12,483 | -22.917% |
| 2025-09-17 | 15.31 | 15.31 | 15.19 | 15.19 | -0.512% | 7,616 | -22.359% |
| 2025-09-16 | 15.18 | 15.28 | 15.18 | 15.27 | +0.514% | 20,164 | -22.756% |
| 2025-09-15 | 15.12 | 15.19 | 15.10 | 15.19 | +0.410% | 18,303 | -22.359% |
| 2025-09-12 | 15.06 | 15.15 | 15.06 | 15.13 | +0.332% | 17,691 | -22.041% |
| 2025-09-11 | 15.04 | 15.09 | 14.93 | 15.08 | +0.120% | 32,318 | -21.782% |
| 2025-09-10 | 15.11 | 15.11 | 15.00 | 15.06 | -0.338% | 40,533 | -21.689% |
| 2025-09-09 | 15.15 | 15.24 | 15.06 | 15.11 | -0.076% | 29,633 | -21.953% |
| 2025-09-08 | 15.25 | 15.26 | 15.07 | 15.12 | +0.879% | 57,767 | -22.012% |
| 2025-09-05 | 16.00 | 16.00 | 14.99 | 14.99 | -7.862% | 60,228 | -21.327% |
| 2025-09-03 | 16.33 | 16.33 | 16.27 | 16.27 | -0.413% | 3,017 | -27.513% |
| 2025-09-02 | 16.47 | 16.47 | 16.34 | 16.34 | -1.463% | 5,876 | -27.812% |
| 2025-08-29 | 16.58 | 16.58 | 16.58 | 16.58 | +0.260% | 3,243 | -28.868% |
| 2025-08-28 | 16.54 | 16.54 | 16.54 | 16.54 | +0.835% | 4,278 | -28.683% |
| 2025-08-27 | 16.40 | 16.40 | 16.40 | 16.40 | +0.799% | 6,574 | -28.087% |
| 2025-08-25 | 16.30 | 16.40 | 16.27 | 16.27 | -1.334% | 4,957 | -27.513% |
| 2025-08-22 | 16.45 | 16.49 | 16.45 | 16.49 | +2.105% | 2,866 | -28.480% |
| 2025-08-21 | 16.00 | 16.17 | 16.00 | 16.15 | +0.498% | 7,424 | -26.974% |
| 2025-08-20 | 16.15 | 16.15 | 16.07 | 16.07 | +0.093% | 4,860 | -26.610% |
| 2025-08-19 | 16.16 | 16.18 | 16.05 | 16.05 | -0.527% | 8,113 | -26.542% |
| 2025-08-18 | 16.10 | 16.14 | 16.10 | 16.14 | +0.875% | 9,869 | -26.929% |
| 2025-08-15 | 16.00 | 16.00 | 16.00 | 16.00 | -1.478% | 1,316 | -26.289% |
| 2025-08-14 | 16.18 | 16.33 | 16.18 | 16.24 | +1.301% | 15,848 | -27.379% |
| 2025-08-11 | 16.20 | 16.20 | 16.03 | 16.03 | -2.203% | 34,918 | -26.434% |
| 2025-08-08 | 16.21 | 16.39 | 16.21 | 16.39 | +1.064% | 19,127 | -28.054% |
| 2025-08-07 | 16.40 | 16.40 | 16.21 | 16.22 | -2.112% | 10,755 | -27.289% |
| 2025-08-06 | 16.57 | 16.57 | 16.57 | 16.57 | +1.160% | 4,496 | -28.825% |
| 2025-08-05 | 16.54 | 16.54 | 16.38 | 16.38 | -0.667% | 19,845 | -27.999% |
| 2025-08-01 | 15.70 | 16.56 | 15.70 | 16.49 | -1.552% | 12,066 | -28.480% |
| 2025-07-31 | 16.80 | 16.80 | 16.69 | 16.75 | 0.000% | 9,723 | -29.590% |
| 2025-07-30 | 16.95 | 16.95 | 16.75 | 16.75 | -2.673% | 4,120 | -29.590% |
| 2025-07-29 | 17.21 | 17.21 | 17.21 | 17.21 | +0.029% | 2,863 | -31.472% |
| 2025-07-28 | 17.34 | 17.34 | 17.20 | 17.20 | -0.824% | 10,525 | -31.452% |
| 2025-07-25 | 17.25 | 17.35 | 17.25 | 17.35 | +0.568% | 18,075 | -32.017% |
| 2025-07-24 | 17.25 | 17.25 | 17.25 | 17.25 | +0.570% | 10,957 | -31.631% |
| 2025-07-21 | 17.15 | 17.15 | 17.14 | 17.15 | +0.247% | 11,187 | -31.241% |
| 2025-07-18 | 17.23 | 17.23 | 17.11 | 17.11 | -0.163% | 11,893 | -31.071% |
| 2025-07-17 | 17.11 | 17.14 | 17.11 | 17.14 | +0.281% | 1,809 | -31.184% |
| 2025-07-16 | 17.06 | 17.09 | 17.06 | 17.09 | +0.648% | 4,702 | -30.991% |
| 2025-07-14 | 16.95 | 16.98 | 16.94 | 16.98 | -3.325% | 7,660 | -30.544% |
| 2025-07-10 | 17.53 | 17.56 | 17.53 | 17.56 | +1.599% | 26,944 | -32.853% |
| 2025-07-09 | 17.40 | 17.40 | 17.29 | 17.29 | -1.271% | 21,114 | -31.779% |
| 2025-07-08 | 17.51 | 17.51 | 17.51 | 17.51 | +2.099% | 49,755 | -32.646% |
| 2025-07-07 | 17.15 | 17.15 | 17.15 | 17.15 | +0.012% | 10,438 | -31.232% |
| 2025-07-02 | 17.00 | 17.15 | 17.00 | 17.15 | +0.146% | 13,091 | -31.224% |
| 2025-07-01 | 17.12 | 17.12 | 17.12 | 17.12 | +2.545% | 229 | -31.124% |
| 2025-06-27 | 16.70 | 16.70 | 16.70 | 16.70 | -0.477% | 12,435 | -29.371% |
| 2025-06-26 | 16.76 | 16.78 | 16.76 | 16.78 | +0.167% | 27,152 | -29.707% |
| 2025-06-25 | 16.75 | 16.75 | 16.75 | 16.75 | +0.601% | 6,904 | -29.590% |
| 2025-06-24 | 16.67 | 16.67 | 16.65 | 16.65 | +0.604% | 12,731 | -29.167% |
| 2025-06-23 | 16.71 | 16.71 | 16.55 | 16.55 | -0.361% | 2,926 | -28.739% |
| 2025-06-20 | 16.65 | 16.65 | 16.60 | 16.61 | -0.777% | 22,287 | -28.996% |
| 2025-06-17 | 16.74 | 16.74 | 16.74 | 16.74 | -0.081% | 3,536 | -29.548% |
| 2025-06-16 | 16.76 | 16.76 | 16.75 | 16.75 | +0.015% | 14,308 | -29.605% |
| 2025-06-13 | 16.97 | 16.97 | 16.75 | 16.75 | -1.232% | 6,571 | -29.594% |
| 2025-06-12 | 16.96 | 16.96 | 16.96 | 16.96 | +0.406% | 7,504 | -30.462% |
| 2025-06-11 | 16.91 | 16.91 | 16.89 | 16.89 | +0.784% | 4,211 | -30.179% |
| 2025-06-10 | 17.10 | 17.10 | 16.76 | 16.76 | -1.643% | 2,000 | -29.632% |
| 2025-06-09 | 17.01 | 17.04 | 16.93 | 17.04 | -2.350% | 38,875 | -30.788% |
| 2025-06-06 | 17.10 | 17.46 | 17.10 | 17.45 | -10.969% | 18,846 | -32.414% |
| 2025-06-05 | 19.60 | 19.60 | 19.60 | 19.60 | -1.309% | 3,000 | -39.828% |
| 2025-06-04 | 19.86 | 19.86 | 19.86 | 19.86 | +1.726% | 2,736 | -40.616% |
| 2025-06-03 | 19.52 | 19.52 | 19.52 | 19.52 | +0.067% | 2,513 | -39.591% |
| 2025-06-02 | 19.28 | 19.51 | 19.09 | 19.51 | +2.254% | 16,786 | -39.550% |
| 2025-05-30 | 19.08 | 19.08 | 19.08 | 19.08 | -1.395% | 2,415 | -38.188% |
| 2025-05-29 | 19.38 | 19.38 | 19.35 | 19.35 | -0.312% | 2,564 | -39.051% |
| 2025-05-28 | 19.35 | 19.41 | 19.35 | 19.41 | +0.313% | 1,066 | -39.241% |
| 2025-05-27 | 19.60 | 19.61 | 19.35 | 19.35 | +3.035% | 2,532 | -39.051% |
| 2025-05-22 | 18.78 | 18.78 | 18.78 | 18.78 | -1.675% | 4,273 | -37.201% |
| 2025-05-16 | 19.00 | 19.10 | 19.00 | 19.10 | -1.113% | 1,215 | -38.253% |
| 2025-05-15 | 19.08 | 19.32 | 19.07 | 19.32 | -0.489% | 6,671 | -38.940% |
| 2025-05-14 | 19.09 | 19.41 | 19.09 | 19.41 | +3.176% | 36,012 | -39.239% |
| 2025-05-13 | 18.81 | 18.81 | 18.81 | 18.81 | -0.410% | 1,017 | -37.309% |
| 2025-05-12 | 18.89 | 18.89 | 18.89 | 18.89 | 0.000% | 2,269 | -37.566% |
| 2025-05-08 | 18.89 | 18.89 | 18.89 | 18.89 | +1.107% | 801 | -37.566% |
| 2025-05-07 | 18.66 | 18.68 | 18.65 | 18.68 | +0.718% | 2,687 | -36.875% |
| 2025-05-06 | 18.24 | 18.55 | 18.24 | 18.55 | +1.366% | 5,626 | -36.422% |
| 2025-05-05 | 18.26 | 18.34 | 18.26 | 18.30 | +0.055% | 14,131 | -35.554% |
| 2025-05-02 | 18.30 | 18.30 | 18.29 | 18.29 | +0.771% | 992 | -35.518% |
| 2025-05-01 | 18.25 | 18.25 | 18.15 | 18.15 | -0.055% | 4,274 | -35.021% |
| 2025-04-30 | 18.20 | 18.20 | 18.09 | 18.16 | -0.520% | 3,794 | -35.057% |
| 2025-04-29 | 18.23 | 18.25 | 18.23 | 18.25 | +1.756% | 5,069 | -35.395% |
| 2025-04-28 | 17.94 | 17.94 | 17.94 | 17.94 | +0.872% | 2,856 | -34.260% |
| 2025-04-25 | 17.61 | 17.79 | 17.61 | 17.79 | -0.637% | 7,291 | -33.687% |
| 2025-04-24 | 17.89 | 17.90 | 17.89 | 17.90 | +1.067% | 5,241 | -34.110% |
| 2025-04-22 | 17.59 | 17.71 | 17.59 | 17.71 | -0.015% | 3,160 | -33.407% |
| 2025-04-16 | 17.71 | 17.71 | 17.71 | 17.71 | +1.030% | 2,898 | -33.416% |
| 2025-04-15 | 17.37 | 17.53 | 17.37 | 17.53 | +0.571% | 7,425 | -32.730% |
| 2025-04-14 | 17.50 | 17.50 | 17.20 | 17.43 | +2.544% | 7,539 | -32.346% |
| 2025-04-10 | 17.04 | 17.04 | 16.90 | 17.00 | +0.592% | 11,523 | -30.625% |
| 2025-04-09 | 16.90 | 16.90 | 16.90 | 16.90 | +4.442% | 8,875 | -30.215% |
| 2025-04-08 | 16.54 | 16.54 | 16.18 | 16.18 | +0.880% | 18,998 | -27.115% |
| 2025-04-07 | 16.67 | 16.67 | 16.04 | 16.04 | -5.313% | 23,425 | -26.473% |
| 2025-04-04 | 17.23 | 17.23 | 16.94 | 16.94 | -3.695% | 2,154 | -30.380% |
| 2025-04-03 | 17.87 | 17.87 | 17.57 | 17.59 | -1.951% | 26,159 | -32.952% |
| 2025-04-02 | 17.99 | 18.05 | 17.91 | 17.94 | -0.444% | 32,314 | -34.260% |
| 2025-04-01 | 17.85 | 18.02 | 17.85 | 18.02 | +0.056% | 7,966 | -34.552% |
| 2025-03-31 | 17.60 | 18.01 | 17.59 | 18.01 | +1.809% | 26,347 | -34.516% |
| 2025-03-28 | 17.98 | 18.51 | 17.60 | 17.69 | -4.327% | 217,578 | -33.331% |
| 2025-03-27 | 18.93 | 18.93 | 18.47 | 18.49 | -3.194% | 18,432 | -36.216% |
| 2025-03-26 | 19.08 | 19.33 | 19.08 | 19.10 | +0.473% | 20,959 | -38.253% |
| 2025-03-25 | 18.76 | 19.01 | 18.76 | 19.01 | +2.425% | 13,679 | -37.961% |
| 2025-03-24 | 18.54 | 18.63 | 18.54 | 18.56 | +0.596% | 11,866 | -36.456% |
| 2025-03-21 | 18.25 | 18.47 | 18.19 | 18.45 | +0.272% | 28,264 | -36.078% |
| 2025-03-20 | 18.52 | 18.56 | 18.40 | 18.40 | +0.163% | 5,983 | -35.904% |
| 2025-03-19 | 18.45 | 18.45 | 18.29 | 18.37 | +0.259% | 9,589 | -35.799% |
| 2025-03-18 | 18.10 | 18.37 | 18.01 | 18.32 | +0.079% | 34,610 | -35.633% |
| 2025-03-17 | 18.09 | 18.31 | 18.06 | 18.31 | +0.649% | 20,886 | -35.582% |
| 2025-03-14 | 17.96 | 18.23 | 17.96 | 18.19 | +1.791% | 28,341 | -35.164% |
| 2025-03-13 | 17.92 | 18.25 | 17.70 | 17.87 | -1.677% | 40,551 | -34.003% |
| 2025-03-12 | 17.92 | 18.30 | 17.92 | 18.17 | +2.973% | 35,691 | -35.110% |
| 2025-03-11 | 18.23 | 18.23 | 17.55 | 17.65 | -2.972% | 65,219 | -33.180% |
| 2025-03-10 | 18.35 | 18.35 | 18.11 | 18.19 | -0.597% | 50,820 | -35.166% |
| 2025-03-06 | 18.30 | 18.30 | 18.30 | 18.30 | +0.274% | 10,889 | -35.554% |
| 2025-03-05 | 18.15 | 18.25 | 18.15 | 18.25 | +2.439% | 13,970 | -35.377% |
| 2025-03-04 | 17.51 | 17.82 | 17.51 | 17.82 | +0.795% | 8,376 | -33.801% |
| 2025-03-03 | 17.70 | 17.70 | 17.68 | 17.68 | +1.144% | 7,586 | -33.275% |
| 2025-02-28 | 17.94 | 17.94 | 17.45 | 17.48 | -3.453% | 41,049 | -32.511% |
| 2025-02-27 | 18.47 | 18.48 | 18.10 | 18.10 | -3.209% | 22,806 | -34.841% |
| 2025-02-26 | 18.69 | 18.84 | 18.69 | 18.70 | +0.972% | 8,627 | -36.932% |
| 2025-02-25 | 18.16 | 18.52 | 18.16 | 18.52 | -0.084% | 10,988 | -36.319% |
| 2025-02-21 | 18.54 | 18.54 | 18.54 | 18.54 | -1.407% | 12,558 | -36.372% |
| 2025-02-20 | 18.80 | 18.80 | 18.80 | 18.80 | 0.000% | 8,279 | -37.268% |