EIPAF
ENI SPA ROMA (ITALY)
stockOTC
EODSep 30, 2026
26.88USD+2.186%(+0.58)518
EIPAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 28.32 | 28.32 | 26.88 | 26.88 | +2.186% | 518 | 0.000% |
| 2026-09-29 | 26.30 | 26.30 | 26.30 | 26.30 | -5.054% | 209,774 | +2.186% |
| 2026-09-28 | 28.00 | 28.00 | 27.65 | 27.70 | +4.175% | 121,781 | -2.978% |
| 2026-09-24 | 26.59 | 26.59 | 26.59 | 26.59 | -0.598% | 1,709 | +1.072% |
| 2026-09-23 | 26.75 | 26.75 | 26.75 | 26.75 | -6.074% | 128 | +0.467% |
| 2026-09-15 | 28.48 | 28.48 | 28.48 | 28.48 | +0.193% | 1,049 | -5.636% |
| 2026-09-10 | 28.43 | 28.43 | 28.43 | 28.43 | +2.267% | 2,022 | -5.453% |
| 2026-09-03 | 27.80 | 27.80 | 27.80 | 27.80 | -2.617% | 181 | -3.310% |
| 2026-09-01 | 28.54 | 28.54 | 28.54 | 28.54 | +6.999% | 260 | -5.841% |
| 2026-08-31 | 28.13 | 28.13 | 26.68 | 26.68 | +1.959% | 1,022 | +0.750% |
| 2026-08-28 | 26.16 | 26.16 | 26.16 | 26.16 | -0.759% | 200 | +2.723% |
| 2026-08-27 | 26.36 | 26.36 | 26.36 | 26.36 | -8.209% | 128 | +1.944% |
| 2026-08-24 | 28.72 | 28.72 | 28.72 | 28.72 | +2.939% | 260 | -6.424% |
| 2026-08-19 | 29.10 | 29.10 | 27.90 | 27.90 | -0.179% | 652 | -3.674% |
| 2026-08-17 | 27.95 | 27.95 | 27.95 | 27.95 | -1.454% | 419 | -3.846% |
| 2026-08-14 | 28.36 | 28.36 | 28.36 | 28.36 | +5.046% | 164 | -5.245% |
| 2026-08-13 | 27.00 | 27.00 | 27.00 | 27.00 | -5.305% | 3,380 | -0.463% |
| 2026-08-12 | 28.51 | 28.51 | 28.51 | 28.51 | -1.341% | 107 | -5.743% |
| 2026-08-05 | 28.90 | 28.90 | 28.90 | 28.90 | +8.341% | 148 | -7.007% |
| 2026-08-04 | 26.68 | 26.68 | 26.68 | 26.68 | -3.281% | 258 | +0.750% |
| 2026-08-03 | 27.58 | 27.58 | 27.58 | 27.58 | +2.148% | 508 | -2.556% |
| 2026-07-30 | 27.40 | 27.40 | 26.26 | 27.00 | +4.449% | 1,250 | -0.463% |
| 2026-07-29 | 25.85 | 25.85 | 25.85 | 25.85 | +3.039% | 352 | +3.965% |
| 2026-07-28 | 25.09 | 25.09 | 25.09 | 25.09 | -5.286% | 673 | +7.125% |
| 2026-07-27 | 26.49 | 26.49 | 26.49 | 26.49 | -1.807% | 182 | +1.463% |
| 2026-07-23 | 26.98 | 26.98 | 26.98 | 26.98 | +6.832% | 591 | -0.371% |
| 2026-07-21 | 24.81 | 26.25 | 24.81 | 25.25 | -0.049% | 2,322 | +6.436% |
| 2026-07-16 | 25.26 | 25.26 | 25.26 | 25.26 | +2.122% | 38,379 | +6.383% |
| 2026-07-14 | 24.74 | 24.74 | 24.74 | 24.74 | -4.118% | 166 | +8.641% |
| 2026-07-13 | 23.98 | 25.80 | 23.98 | 25.80 | +10.920% | 486 | +4.167% |
| 2026-07-10 | 23.26 | 23.26 | 23.26 | 23.26 | -2.392% | 336 | +15.542% |
| 2026-07-09 | 23.83 | 23.83 | 23.83 | 23.83 | +3.564% | 312 | +12.778% |
| 2026-06-24 | 23.01 | 23.01 | 23.01 | 23.01 | -4.364% | 2,400,216 | +16.797% |
| 2026-06-22 | 24.06 | 24.06 | 24.06 | 24.06 | -2.827% | 534 | +11.700% |
| 2026-06-16 | 24.76 | 24.76 | 24.76 | 24.76 | -4.952% | 109 | +8.542% |
| 2026-05-27 | 26.05 | 26.05 | 26.05 | 26.05 | -8.404% | 180 | +3.167% |
| 2026-05-22 | 28.44 | 28.44 | 28.44 | 28.44 | -1.113% | 6,119 | -5.503% |
| 2026-05-21 | 28.76 | 28.76 | 28.76 | 28.76 | -1.843% | 434 | -6.554% |
| 2026-05-14 | 29.14 | 29.30 | 29.14 | 29.30 | +9.492% | 200,880 | -8.276% |
| 2026-05-12 | 26.76 | 26.76 | 26.76 | 26.76 | -6.237% | 571 | +0.430% |
| 2026-05-08 | 28.54 | 28.54 | 28.54 | 28.54 | +4.782% | 23,307 | -5.834% |
| 2026-04-29 | 27.24 | 27.24 | 27.24 | 27.24 | +1.255% | 1,400 | -1.331% |
| 2026-04-23 | 26.90 | 26.90 | 26.90 | 26.90 | +1.894% | 285 | -0.093% |
| 2026-04-22 | 26.40 | 26.40 | 26.40 | 26.40 | 0.000% | 2,095 | +1.799% |
| 2026-04-21 | 26.40 | 26.40 | 26.40 | 26.40 | -3.650% | 4,128 | +1.799% |
| 2026-04-13 | 27.40 | 27.40 | 27.40 | 27.40 | +0.091% | 110 | -1.916% |
| 2026-03-27 | 27.38 | 27.38 | 27.38 | 27.38 | +1.766% | 217 | -1.826% |
| 2026-03-25 | 26.90 | 26.90 | 26.90 | 26.90 | +1.099% | 7,399 | -0.093% |
| 2026-03-24 | 25.55 | 26.61 | 25.55 | 26.61 | -9.096% | 33,630 | +1.005% |
| 2026-03-20 | 28.85 | 29.27 | 27.79 | 29.27 | +6.436% | 856 | -8.182% |
| 2026-03-19 | 28.55 | 28.55 | 27.50 | 27.50 | +1.588% | 3,235 | -2.273% |
| 2026-03-18 | 27.07 | 27.07 | 27.07 | 27.07 | +2.112% | 558 | -0.720% |
| 2026-03-16 | 26.51 | 26.51 | 26.51 | 26.51 | +7.230% | 261 | +1.377% |
| 2026-03-12 | 24.39 | 24.72 | 24.39 | 24.72 | +1.781% | 918 | +8.707% |
| 2026-03-09 | 24.29 | 24.29 | 24.29 | 24.29 | +3.803% | 365 | +10.642% |
| 2026-03-05 | 23.45 | 23.45 | 23.40 | 23.40 | -2.945% | 1,720 | +14.850% |
| 2026-03-04 | 24.11 | 24.11 | 24.11 | 24.11 | +6.871% | 182 | +11.468% |
| 2026-03-03 | 22.56 | 22.56 | 22.56 | 22.56 | -8.627% | 230 | +19.127% |
| 2026-02-27 | 24.69 | 24.69 | 24.69 | 24.69 | +10.966% | 398,821 | +8.850% |
| 2026-02-26 | 22.25 | 22.25 | 22.25 | 22.25 | +2.962% | 13,325 | +20.787% |
| 2026-02-25 | 21.61 | 21.61 | 21.61 | 21.61 | -3.484% | 900,185 | +24.364% |
| 2026-02-23 | 22.39 | 22.39 | 22.39 | 22.39 | +5.068% | 110 | +20.031% |
| 2026-02-20 | 21.31 | 21.31 | 21.31 | 21.31 | -3.684% | 423 | +26.115% |
| 2026-02-18 | 22.13 | 22.13 | 22.13 | 22.13 | -1.272% | 226 | +21.469% |
| 2026-02-17 | 22.41 | 22.41 | 22.41 | 22.41 | -0.045% | 193 | +19.924% |
| 2026-02-11 | 22.42 | 22.42 | 22.42 | 22.42 | +10.716% | 325 | +19.871% |
| 2026-02-06 | 21.76 | 21.92 | 20.25 | 20.25 | -8.122% | 640 | +32.716% |
| 2026-02-04 | 22.04 | 22.04 | 22.04 | 22.04 | +12.564% | 227 | +21.937% |
| 2026-02-02 | 19.58 | 19.58 | 19.58 | 19.58 | -2.587% | 1,716 | +37.257% |
| 2026-01-20 | 20.10 | 20.10 | 20.10 | 20.10 | +5.016% | 4,898 | +33.706% |
| 2026-01-13 | 19.28 | 20.24 | 18.32 | 19.14 | +0.801% | 4,901 | +40.413% |
| 2026-01-09 | 18.99 | 18.99 | 18.99 | 18.99 | +3.646% | 209 | +41.537% |
| 2026-01-08 | 18.35 | 18.35 | 18.32 | 18.32 | -4.084% | 704 | +46.698% |
| 2026-01-06 | 19.10 | 19.10 | 19.10 | 19.10 | -6.875% | 291 | +40.707% |
| 2026-01-05 | 20.51 | 20.51 | 20.51 | 20.51 | +7.608% | 429 | +31.034% |
| 2025-12-31 | 19.06 | 19.06 | 19.06 | 19.06 | +3.474% | 249 | +41.002% |
| 2025-12-22 | 18.42 | 18.42 | 18.42 | 18.42 | +1.712% | 151 | +45.901% |
| 2025-12-19 | 19.18 | 19.18 | 18.11 | 18.11 | -2.947% | 342 | +48.399% |
| 2025-12-08 | 18.66 | 18.66 | 18.66 | 18.66 | +0.810% | 1,870 | +44.025% |
| 2025-12-03 | 18.94 | 18.94 | 18.51 | 18.51 | -1.016% | 569 | +45.192% |
| 2025-12-02 | 18.70 | 18.70 | 18.70 | 18.70 | -0.558% | 350 | +43.717% |
| 2025-12-01 | 18.80 | 18.80 | 18.80 | 18.80 | -2.766% | 100 | +42.914% |
| 2025-11-24 | 19.34 | 19.34 | 19.34 | 19.34 | +4.824% | 319 | +38.961% |
| 2025-11-13 | 18.45 | 18.45 | 18.45 | 18.45 | -1.337% | 2,930 | +45.664% |
| 2025-11-10 | 18.35 | 18.70 | 18.35 | 18.70 | +2.642% | 340 | +43.717% |
| 2025-11-07 | 18.22 | 18.22 | 18.22 | 18.22 | -3.738% | 172 | +47.514% |
| 2025-11-05 | 18.93 | 18.93 | 18.93 | 18.93 | -0.389% | 109 | +42.000% |
| 2025-11-03 | 18.77 | 19.00 | 18.77 | 19.00 | +6.086% | 722 | +41.447% |
| 2025-10-30 | 17.75 | 17.91 | 17.75 | 17.91 | +5.291% | 643 | +50.056% |
| 2025-10-22 | 17.01 | 17.01 | 17.01 | 17.01 | -7.252% | 100,456 | +57.995% |
| 2025-10-15 | 18.34 | 18.34 | 18.34 | 18.34 | -0.811% | 202 | +46.538% |
| 2025-10-13 | 18.49 | 18.49 | 18.49 | 18.49 | -1.544% | 162 | +45.349% |
| 2025-10-07 | 18.78 | 18.78 | 18.78 | 18.78 | +9.059% | 105 | +43.104% |
| 2025-10-03 | 18.69 | 18.69 | 17.22 | 17.22 | -3.286% | 1,808 | +56.069% |
| 2025-09-30 | 17.80 | 17.80 | 17.80 | 17.80 | -6.240% | 100 | +50.941% |
| 2025-09-26 | 17.20 | 18.99 | 17.20 | 18.99 | +2.871% | 200,427 | +41.522% |
| 2025-09-19 | 18.46 | 18.46 | 18.46 | 18.46 | 0.000% | 3,319 | +45.585% |
| 2025-09-17 | 18.46 | 18.46 | 18.46 | 18.46 | +10.539% | 3,803 | +45.585% |
| 2025-09-05 | 16.70 | 16.70 | 16.70 | 16.70 | -3.188% | 2,015 | +60.928% |
| 2025-09-02 | 17.21 | 17.25 | 17.21 | 17.25 | -0.058% | 1,001 | +55.797% |
| 2025-08-28 | 17.26 | 17.26 | 17.26 | 17.26 | +0.583% | 240 | +55.707% |
| 2025-08-27 | 17.16 | 17.16 | 17.16 | 17.16 | -7.361% | 416 | +56.614% |
| 2025-08-26 | 17.26 | 18.52 | 17.26 | 18.52 | +7.695% | 617 | +45.086% |
| 2025-08-25 | 17.20 | 17.20 | 17.20 | 17.20 | -8.071% | 247 | +56.250% |
| 2025-08-22 | 18.71 | 18.71 | 18.71 | 18.71 | -1.526% | 500 | +43.640% |
| 2025-08-21 | 19.00 | 19.00 | 19.00 | 19.00 | +1.387% | 542 | +41.447% |
| 2025-08-20 | 18.74 | 18.74 | 18.74 | 18.74 | +0.536% | 383 | +43.410% |
| 2025-08-18 | 18.64 | 18.64 | 18.64 | 18.64 | +0.161% | 212 | +44.179% |
| 2025-08-15 | 18.61 | 18.61 | 18.61 | 18.61 | +1.472% | 163 | +44.412% |
| 2025-08-01 | 18.34 | 18.34 | 16.71 | 18.34 | +5.554% | 909 | +46.538% |
| 2025-07-30 | 17.38 | 17.38 | 17.38 | 17.38 | +2.281% | 145 | +54.676% |
| 2025-07-29 | 16.66 | 16.99 | 16.66 | 16.99 | -5.625% | 801 | +58.205% |
| 2025-07-28 | 18.00 | 18.00 | 18.00 | 18.00 | -1.316% | 2,431 | +49.306% |
| 2025-07-25 | 18.24 | 18.24 | 18.24 | 18.24 | +10.881% | 436 | +47.341% |
| 2025-07-21 | 16.46 | 16.46 | 16.45 | 16.45 | +1.169% | 983 | +63.374% |
| 2025-07-14 | 17.59 | 17.59 | 16.26 | 16.26 | -8.600% | 501 | +65.283% |
| 2025-07-11 | 17.79 | 17.79 | 17.79 | 17.79 | +1.425% | 329 | +51.068% |
| 2025-07-09 | 17.54 | 17.54 | 17.54 | 17.54 | +3.787% | 197 | +53.221% |
| 2025-07-07 | 17.33 | 17.33 | 16.19 | 16.90 | +3.112% | 1,238 | +59.024% |
| 2025-07-03 | 17.58 | 17.58 | 16.39 | 16.39 | +0.183% | 615 | +63.972% |
| 2025-07-01 | 16.36 | 16.36 | 16.36 | 16.36 | +1.038% | 192 | +64.273% |
| 2025-06-30 | 16.19 | 16.19 | 16.19 | 16.19 | -3.089% | 924 | +65.978% |
| 2025-06-25 | 16.71 | 16.71 | 16.71 | 16.71 | -2.235% | 669 | +60.851% |
| 2025-06-24 | 17.09 | 17.09 | 17.09 | 17.09 | +7.755% | 165 | +57.256% |
| 2025-06-16 | 16.73 | 16.73 | 15.86 | 15.86 | +2.538% | 1,662 | +69.451% |
| 2025-06-09 | 16.49 | 16.49 | 15.47 | 15.47 | -0.370% | 2,187 | +73.751% |
| 2025-06-06 | 15.53 | 15.53 | 15.53 | 15.53 | -2.786% | 177 | +73.108% |
| 2025-06-03 | 15.95 | 15.97 | 15.95 | 15.97 | -0.684% | 488 | +68.284% |
| 2025-06-02 | 15.95 | 16.08 | 15.53 | 16.08 | +6.490% | 9,408 | +67.133% |
| 2025-05-30 | 15.10 | 15.10 | 15.10 | 15.10 | -4.972% | 1,065 | +77.980% |
| 2025-05-29 | 15.68 | 16.05 | 15.68 | 15.89 | +5.336% | 3,354 | +69.132% |
| 2025-05-28 | 15.09 | 15.09 | 15.09 | 15.09 | -0.429% | 1,111 | +78.157% |
| 2025-05-23 | 15.65 | 15.65 | 14.72 | 15.15 | -2.822% | 1,707 | +77.393% |
| 2025-05-22 | 15.00 | 15.59 | 15.00 | 15.59 | +3.933% | 1,363 | +72.386% |
| 2025-05-19 | 15.89 | 15.89 | 14.21 | 15.00 | -5.897% | 3,744 | +79.167% |
| 2025-05-16 | 15.94 | 15.94 | 15.94 | 15.94 | -0.313% | 216 | +68.601% |
| 2025-05-14 | 15.99 | 15.99 | 15.99 | 15.99 | +3.161% | 2,067 | +68.074% |
| 2025-05-12 | 15.50 | 15.50 | 15.50 | 15.50 | +8.696% | 12,376 | +73.387% |
| 2025-05-09 | 15.54 | 15.54 | 14.26 | 14.26 | +0.849% | 963 | +88.464% |
| 2025-05-08 | 14.14 | 14.14 | 14.14 | 14.14 | -1.806% | 180,477 | +90.064% |
| 2025-05-07 | 14.40 | 14.40 | 14.40 | 14.40 | +0.348% | 4,650 | +86.632% |
| 2025-05-02 | 15.41 | 15.41 | 14.35 | 14.35 | +3.535% | 234 | +87.282% |
| 2025-05-01 | 15.44 | 15.44 | 13.86 | 13.86 | -0.488% | 280 | +93.903% |
| 2025-04-30 | 13.93 | 13.93 | 13.93 | 13.93 | -8.908% | 1,052 | +92.957% |
| 2025-04-25 | 15.29 | 15.29 | 15.29 | 15.29 | +5.086% | 280 | +75.768% |
| 2025-04-23 | 14.35 | 14.55 | 14.35 | 14.55 | +15.111% | 1,992 | +84.708% |
| 2025-04-08 | 12.91 | 12.91 | 12.64 | 12.64 | +0.317% | 5,883 | +112.619% |
| 2025-04-07 | 14.54 | 14.54 | 12.56 | 12.60 | -23.821% | 1,154 | +113.294% |
| 2025-04-04 | 16.54 | 16.54 | 16.54 | 16.54 | +6.486% | 392 | +62.485% |
| 2025-04-02 | 15.54 | 15.54 | 15.53 | 15.53 | -5.921% | 100,050 | +73.024% |
| 2025-03-26 | 16.51 | 16.51 | 16.51 | 16.51 | +4.659% | 200,121 | +62.780% |
| 2025-03-20 | 16.14 | 16.14 | 15.78 | 15.78 | +0.222% | 277 | +70.365% |
| 2025-03-14 | 15.74 | 15.74 | 15.74 | 15.74 | +10.070% | 18,144 | +70.743% |
| 2025-03-12 | 14.30 | 14.30 | 14.30 | 14.30 | -3.330% | 5,172 | +87.937% |
| 2025-03-10 | 15.41 | 15.69 | 14.79 | 14.79 | -0.387% | 959 | +81.679% |
| 2025-03-05 | 15.20 | 15.20 | 14.85 | 14.85 | +0.135% | 1,552 | +80.976% |
| 2025-03-03 | 14.83 | 14.83 | 14.83 | 14.83 | +1.402% | 41,747 | +81.220% |
| 2025-02-28 | 14.63 | 14.63 | 14.63 | 14.63 | -2.174% | 9,079 | +83.761% |
| 2025-02-19 | 14.95 | 14.95 | 14.95 | 14.95 | 0.000% | 253 | +79.766% |
| 2025-02-18 | 13.86 | 14.95 | 13.86 | 14.95 | +4.109% | 1,333 | +79.766% |
| 2025-02-14 | 14.68 | 14.68 | 14.36 | 14.36 | -6.193% | 426 | +87.152% |
| 2025-02-12 | 15.31 | 15.31 | 15.31 | 15.31 | +7.259% | 360 | +75.562% |
| 2025-02-10 | 14.27 | 14.27 | 14.27 | 14.27 | -7.684% | 100 | +88.306% |
| 2025-02-06 | 14.36 | 15.46 | 14.36 | 15.46 | +6.327% | 1,589 | +73.836% |
| 2025-02-03 | 13.95 | 14.54 | 13.95 | 14.54 | +1.324% | 676 | +84.835% |
| 2025-01-28 | 14.35 | 14.35 | 14.35 | 14.35 | -2.975% | 757 | +87.282% |
| 2025-01-21 | 14.79 | 14.79 | 14.79 | 14.79 | -2.953% | 258 | +81.711% |
| 2025-01-10 | 15.24 | 15.24 | 15.24 | 15.24 | +9.640% | 7,042 | +76.345% |
| 2025-01-08 | 13.90 | 13.90 | 13.90 | 13.90 | +2.131% | 1,667 | +93.345% |
| 2025-01-06 | 13.61 | 13.61 | 13.61 | 13.61 | +1.491% | 311 | +97.465% |
| 2025-01-02 | 13.41 | 13.41 | 13.41 | 13.41 | +1.900% | 192 | +100.410% |
| 2024-12-17 | 13.34 | 13.34 | 13.16 | 13.16 | -5.392% | 515 | +104.217% |
| 2024-12-13 | 13.91 | 13.91 | 13.91 | 13.91 | -0.287% | 579 | +93.206% |
| 2024-12-11 | 13.95 | 13.95 | 13.95 | 13.95 | +2.574% | 3,815 | +92.652% |
| 2024-12-10 | 13.60 | 13.60 | 13.60 | 13.60 | -4.158% | 224 | +97.610% |
| 2024-12-09 | 14.19 | 14.57 | 14.19 | 14.19 | -0.070% | 490 | +89.394% |
| 2024-12-06 | 14.20 | 14.20 | 14.20 | 14.20 | -4.377% | 130 | +89.261% |
| 2024-12-03 | 15.09 | 15.09 | 14.85 | 14.85 | -4.194% | 2,123 | +80.976% |
| 2024-11-15 | 15.50 | 15.50 | 15.50 | 15.50 | +4.377% | 358 | +73.387% |
| 2024-11-11 | 14.85 | 14.85 | 14.85 | 14.85 | -1.980% | 500 | +80.976% |
| 2024-11-06 | 15.15 | 15.15 | 15.15 | 15.15 | -5.607% | 100 | +77.393% |
| 2024-10-23 | 16.05 | 16.05 | 16.05 | 16.05 | +5.246% | 1,789 | +67.445% |
| 2024-10-21 | 15.25 | 15.25 | 15.25 | 15.25 | +0.927% | 200,166 | +76.230% |
| 2024-10-03 | 15.11 | 15.11 | 15.11 | 15.11 | +1.751% | 610,398 | +77.862% |
| 2024-10-01 | 14.85 | 14.85 | 14.85 | 14.85 | +0.952% | 100,214 | +80.976% |
| 2024-09-26 | 14.71 | 14.71 | 14.71 | 14.71 | +6.904% | 155 | +82.699% |
| 2024-09-19 | 13.76 | 13.76 | 13.76 | 13.76 | -11.738% | 200,444 | +95.313% |
| 2024-09-09 | 15.59 | 15.59 | 15.59 | 15.59 | +0.581% | 496 | +72.386% |
| 2024-09-05 | 15.50 | 15.50 | 15.50 | 15.50 | +2.922% | 451 | +73.387% |
| 2024-09-04 | 14.76 | 15.06 | 14.76 | 15.06 | -3.213% | 711 | +78.453% |
| 2024-08-08 | 13.88 | 15.56 | 13.88 | 15.56 | +0.129% | 2,327 | +72.719% |
| 2024-08-07 | 15.54 | 15.54 | 15.54 | 15.54 | -2.875% | 911 | +72.941% |
| 2024-07-31 | 16.00 | 16.00 | 16.00 | 16.00 | +1.266% | 10,682 | +67.969% |
| 2024-07-29 | 15.80 | 15.80 | 15.80 | 15.80 | -0.388% | 813 | +70.095% |
| 2024-07-26 | 15.86 | 15.86 | 15.86 | 15.86 | +2.830% | 118 | +69.435% |
| 2024-07-25 | 15.43 | 15.43 | 15.43 | 15.43 | +8.857% | 821 | +74.230% |
| 2024-07-23 | 14.17 | 14.17 | 14.17 | 14.17 | -7.687% | 295 | +89.661% |
| 2024-07-19 | 15.35 | 15.35 | 15.35 | 15.35 | -4.063% | 1,125 | +75.081% |
| 2024-07-17 | 16.00 | 16.00 | 16.00 | 16.00 | +5.056% | 131 | +67.969% |
| 2024-07-16 | 15.15 | 15.25 | 15.15 | 15.23 | -3.025% | 5,420 | +76.461% |
| 2024-07-12 | 15.71 | 15.71 | 15.66 | 15.71 | +1.062% | 4,697 | +71.124% |
| 2024-07-11 | 15.54 | 15.54 | 15.54 | 15.54 | +2.642% | 832 | +72.941% |
| 2024-07-10 | 15.43 | 15.43 | 15.14 | 15.14 | -0.132% | 5,563 | +77.510% |
| 2024-07-09 | 13.80 | 15.16 | 13.30 | 15.16 | +8.830% | 1,889 | +77.276% |
| 2024-07-08 | 13.93 | 13.93 | 13.93 | 13.93 | +4.816% | 3,967 | +92.929% |
| 2024-07-02 | 13.29 | 13.29 | 13.29 | 13.29 | -12.566% | 238 | +102.220% |
| 2024-06-26 | 15.20 | 15.20 | 15.20 | 15.20 | +0.330% | 2,999 | +76.809% |
| 2024-06-24 | 13.87 | 15.15 | 13.84 | 15.15 | +2.020% | 334,999 | +77.393% |
| 2024-06-18 | 14.85 | 14.85 | 14.85 | 14.85 | -1.948% | 700 | +80.976% |
| 2024-06-12 | 15.15 | 15.15 | 15.14 | 15.14 | +2.887% | 400,038 | +77.451% |
| 2024-05-20 | 14.72 | 14.72 | 14.72 | 14.72 | -8.144% | 240,792 | +82.575% |
| 2024-05-15 | 16.02 | 16.02 | 16.02 | 16.02 | +5.567% | 176 | +67.707% |
| 2024-05-10 | 15.18 | 15.18 | 15.18 | 15.18 | -7.944% | 205 | +77.042% |
| 2024-05-07 | 16.49 | 16.49 | 16.49 | 16.49 | +12.945% | 507 | +62.978% |
| 2024-05-03 | 14.60 | 14.60 | 14.60 | 14.60 | -3.183% | 338 | +84.075% |
| 2024-04-23 | 15.08 | 15.08 | 15.08 | 15.08 | -6.248% | 1,667 | +78.216% |
| 2024-04-04 | 15.31 | 16.09 | 15.31 | 16.09 | +9.870% | 5,000 | +67.081% |
| 2024-03-06 | 14.64 | 14.64 | 14.64 | 14.64 | +2.881% | 151 | +83.572% |
| 2024-02-29 | 14.23 | 14.23 | 14.23 | 14.23 | +8.295% | 137 | +88.862% |
| 2024-02-14 | 13.14 | 13.14 | 13.14 | 13.14 | -21.364% | 814 | +104.528% |
| 2024-02-02 | 16.71 | 16.71 | 16.71 | 16.71 | +0.906% | 800 | +60.832% |
| 2024-01-31 | 13.88 | 16.56 | 13.88 | 16.56 | +6.839% | 942 | +62.289% |
| 2024-01-26 | 15.50 | 15.50 | 15.50 | 15.50 | -9.568% | 5,829 | +73.387% |
| 2024-01-08 | 17.14 | 17.14 | 17.14 | 17.14 | +7.799% | 265 | +56.797% |
| 2024-01-05 | 14.56 | 16.22 | 14.56 | 15.90 | +7.724% | 869 | +69.025% |
| 2024-01-02 | 14.76 | 14.76 | 14.76 | 14.76 | +1.374% | 186 | +82.080% |
| 2023-12-29 | 14.56 | 14.56 | 14.56 | 14.56 | -8.428% | 264 | +84.581% |
| 2023-12-22 | 15.90 | 15.90 | 15.90 | 15.90 | +11.111% | 185 | +69.025% |
| 2023-12-20 | 14.31 | 14.31 | 14.31 | 14.31 | +2.728% | 2,371 | +87.806% |
| 2023-12-18 | 15.00 | 16.78 | 13.93 | 13.93 | -7.257% | 3,794 | +92.929% |
| 2023-12-08 | 15.02 | 15.02 | 15.02 | 15.02 | +7.439% | 100 | +78.928% |
| 2023-12-05 | 13.98 | 13.98 | 13.98 | 13.98 | -5.795% | 271 | +92.239% |
| 2023-11-27 | 14.84 | 14.84 | 14.84 | 14.84 | +5.924% | 1,500 | +81.098% |
| 2023-11-17 | 14.01 | 14.01 | 14.01 | 14.01 | -14.259% | 166 | +91.827% |
| 2023-11-09 | 16.34 | 16.34 | 16.34 | 16.34 | +1.176% | 150 | +64.474% |
| 2023-10-26 | 16.15 | 16.15 | 16.15 | 16.15 | -2.886% | 631 | +66.409% |
| 2023-10-20 | 16.63 | 16.63 | 16.63 | 16.63 | +2.210% | 100 | +61.606% |
| 2023-10-19 | 16.27 | 16.27 | 16.27 | 16.27 | +9.124% | 4,747 | +65.177% |
| 2023-10-17 | 14.91 | 14.91 | 14.91 | 14.91 | -4.054% | 108 | +80.248% |
| 2023-10-11 | 15.54 | 15.54 | 15.54 | 15.54 | +7.842% | 419 | +72.941% |
| 2023-10-10 | 14.41 | 14.41 | 14.41 | 14.41 | 0.000% | 3,000 | +86.502% |
| 2023-10-04 | 14.41 | 14.41 | 14.41 | 14.41 | 0.000% | 1,201 | +86.502% |
| 2023-09-26 | 15.30 | 15.30 | 14.41 | 14.41 | +0.278% | 6,601 | +86.502% |
| 2023-09-21 | 15.30 | 15.30 | 14.37 | 14.37 | -11.569% | 3,300 | +87.022% |
| 2023-09-20 | 16.30 | 16.30 | 16.25 | 16.25 | -0.368% | 346 | +65.385% |
| 2023-09-19 | 16.50 | 16.50 | 16.31 | 16.31 | +20.636% | 15,363 | +64.776% |
| 2023-09-08 | 14.27 | 14.27 | 13.52 | 13.52 | -11.864% | 365 | +98.780% |
| 2023-08-28 | 15.34 | 15.34 | 15.34 | 15.34 | -0.648% | 1,110 | +75.196% |
| 2023-08-18 | 15.44 | 15.44 | 15.44 | 15.44 | -1.279% | 684 | +74.061% |
| 2023-08-17 | 15.64 | 15.64 | 15.64 | 15.64 | +8.611% | 238 | +71.835% |
| 2023-08-16 | 14.40 | 14.40 | 14.40 | 14.40 | +10.684% | 750 | +86.632% |
| 2023-08-15 | 13.01 | 13.01 | 13.01 | 13.01 | -4.197% | 1,097 | +106.572% |
| 2023-07-31 | 13.58 | 13.58 | 13.58 | 13.58 | -1.164% | 100 | +97.901% |
| 2023-07-28 | 13.74 | 13.74 | 13.74 | 13.74 | +1.929% | 101 | +95.597% |
| 2023-07-27 | 13.48 | 13.48 | 13.48 | 13.48 | -0.809% | 100 | +99.369% |
| 2023-07-26 | 13.59 | 13.59 | 13.59 | 13.59 | +1.418% | 100 | +97.756% |
| 2023-07-25 | 13.40 | 13.40 | 13.40 | 13.40 | -2.332% | 100 | +100.560% |
| 2023-07-19 | 13.72 | 13.72 | 13.72 | 13.72 | -7.172% | 524 | +95.882% |
| 2023-07-12 | 14.78 | 14.78 | 14.78 | 14.78 | +1.302% | 958 | +81.834% |
| 2023-07-10 | 14.59 | 14.59 | 14.59 | 14.59 | +1.319% | 270 | +84.202% |
| 2023-07-07 | 14.40 | 14.40 | 14.40 | 14.40 | -1.505% | 600 | +86.632% |
| 2023-07-03 | 14.62 | 14.62 | 14.62 | 14.62 | +4.297% | 890 | +83.824% |
| 2023-06-29 | 14.02 | 14.02 | 14.02 | 14.02 | +0.557% | 4,109 | +91.722% |
| 2023-06-13 | 13.94 | 13.94 | 13.94 | 13.94 | -2.449% | 185 | +92.791% |
| 2023-06-12 | 14.29 | 14.29 | 14.29 | 14.29 | +16.939% | 1,017 | +88.069% |
| 2023-05-31 | 12.22 | 12.22 | 12.22 | 12.22 | -14.246% | 292 | +119.926% |
| 2023-05-18 | 14.25 | 14.25 | 14.25 | 14.25 | +2.444% | 1,450 | +88.596% |
| 2023-05-17 | 12.47 | 13.91 | 12.47 | 13.91 | +15.054% | 1,442 | +93.206% |
| 2023-05-11 | 12.09 | 12.09 | 12.09 | 12.09 | -18.805% | 948 | +122.291% |
| 2023-05-09 | 14.89 | 14.89 | 14.89 | 14.89 | -1.063% | 100 | +80.490% |
| 2023-05-08 | 15.00 | 15.05 | 15.00 | 15.05 | +1.075% | 1,195 | +78.571% |
| 2023-05-02 | 14.89 | 14.89 | 14.89 | 14.89 | +7.977% | 986 | +80.490% |
| 2023-04-17 | 13.79 | 13.79 | 13.79 | 13.79 | +6.651% | 474 | +94.888% |
| 2023-04-13 | 12.93 | 12.93 | 12.93 | 12.93 | -8.879% | 212 | +107.850% |
| 2023-04-11 | 14.19 | 14.19 | 14.19 | 14.19 | +6.993% | 1,675 | +89.394% |
| 2023-04-05 | 14.18 | 14.18 | 13.26 | 13.26 | -9.717% | 13,398 | +102.639% |
| 2023-04-03 | 14.69 | 14.69 | 14.69 | 14.69 | +16.680% | 297 | +82.948% |
| 2023-03-31 | 12.59 | 12.59 | 12.59 | 12.59 | -11.649% | 125 | +113.463% |
| 2023-03-30 | 14.25 | 14.25 | 14.25 | 14.25 | +2.592% | 400,100 | +88.596% |
| 2023-03-21 | 13.89 | 13.89 | 13.89 | 13.89 | +6.112% | 916 | +93.485% |
| 2023-03-20 | 13.09 | 13.09 | 13.09 | 13.09 | -2.240% | 407 | +105.309% |
| 2023-03-16 | 12.15 | 13.39 | 12.15 | 13.39 | +7.550% | 463 | +100.709% |
| 2023-03-10 | 14.34 | 14.34 | 12.45 | 12.45 | -8.456% | 747 | +115.863% |
| 2023-03-08 | 13.60 | 13.60 | 13.60 | 13.60 | +3.343% | 12,590 | +97.610% |
| 2023-03-07 | 13.16 | 13.16 | 13.16 | 13.16 | +2.253% | 101 | +104.217% |
| 2023-03-01 | 12.87 | 12.87 | 12.87 | 12.87 | -0.078% | 314 | +108.819% |
| 2023-02-27 | 13.98 | 13.98 | 12.88 | 12.88 | -7.934% | 763 | +108.657% |
| 2023-02-24 | 13.99 | 13.99 | 13.99 | 13.99 | -3.584% | 394 | +92.102% |
| 2023-02-22 | 15.10 | 15.10 | 14.51 | 14.51 | +1.896% | 1,767 | +85.217% |
| 2023-02-02 | 14.24 | 14.24 | 14.24 | 14.24 | -7.592% | 325 | +88.729% |
| 2023-02-01 | 15.41 | 15.41 | 15.41 | 15.41 | +5.548% | 670 | +74.400% |
| 2023-01-30 | 14.60 | 14.60 | 14.60 | 14.60 | -1.617% | 162 | +84.075% |
| 2023-01-27 | 14.91 | 14.91 | 14.84 | 14.84 | -1.100% | 514 | +81.098% |
| 2023-01-19 | 15.01 | 15.01 | 15.01 | 15.01 | -5.152% | 158 | +79.107% |
| 2023-01-13 | 15.82 | 15.82 | 15.82 | 15.82 | +11.566% | 949 | +69.880% |
| 2023-01-12 | 14.15 | 14.18 | 14.15 | 14.18 | -5.467% | 3,434 | +89.528% |
| 2023-01-09 | 15.00 | 15.00 | 15.00 | 15.00 | +0.806% | 1,261 | +79.167% |
| 2023-01-06 | 14.88 | 14.88 | 14.88 | 14.88 | -0.535% | 198 | +80.612% |
| 2022-12-29 | 15.00 | 15.00 | 14.96 | 14.96 | +9.437% | 1,425 | +79.646% |
| 2022-12-27 | 13.63 | 13.67 | 13.63 | 13.67 | -2.357% | 268 | +96.598% |
| 2022-12-23 | 14.00 | 14.00 | 14.00 | 14.00 | 0.000% | 205 | +91.964% |
| 2022-12-16 | 14.00 | 14.00 | 14.00 | 14.00 | -4.110% | 150 | +91.964% |
| 2022-12-15 | 14.60 | 14.60 | 14.60 | 14.60 | +4.286% | 325 | +84.075% |
| 2022-12-12 | 14.39 | 14.39 | 13.70 | 14.00 | -2.643% | 1,512 | +91.964% |
| 2022-12-09 | 14.38 | 14.38 | 14.38 | 14.38 | +2.349% | 230 | +86.892% |
| 2022-12-02 | 13.83 | 14.05 | 13.83 | 14.05 | +0.214% | 4,017 | +91.281% |
| 2022-11-29 | 14.70 | 14.70 | 14.02 | 14.02 | -6.158% | 6,783 | +91.690% |
| 2022-11-28 | 14.94 | 14.94 | 14.94 | 14.94 | -3.301% | 284 | +79.886% |
| 2022-11-25 | 15.45 | 15.45 | 15.45 | 15.45 | +5.706% | 300 | +73.948% |
| 2022-11-23 | 14.62 | 14.62 | 14.62 | 14.62 | -3.077% | 233 | +83.874% |
| 2022-11-14 | 15.08 | 15.08 | 15.08 | 15.08 | +9.038% | 1,899 | +78.216% |
| 2022-11-08 | 13.67 | 13.83 | 13.67 | 13.83 | +2.825% | 400 | +94.324% |
| 2022-11-03 | 13.40 | 13.45 | 13.40 | 13.45 | -2.607% | 3,267 | +99.814% |
| 2022-11-02 | 12.82 | 13.81 | 12.82 | 13.81 | +8.569% | 2,163 | +94.605% |
| 2022-11-01 | 12.72 | 12.72 | 12.72 | 12.72 | +5.126% | 182 | +111.281% |
| 2022-10-28 | 13.53 | 13.53 | 12.10 | 12.10 | +3.329% | 2,781 | +122.111% |
| 2022-10-25 | 11.71 | 11.71 | 11.71 | 11.71 | -3.303% | 276 | +129.505% |
| 2022-10-24 | 12.11 | 12.11 | 12.11 | 12.11 | +1.936% | 580,145 | +121.924% |
| 2022-10-20 | 12.15 | 12.15 | 11.88 | 11.88 | +8.197% | 308,390 | +126.221% |
| 2022-10-19 | 10.82 | 10.98 | 10.82 | 10.98 | -0.723% | 3,518 | +144.763% |
| 2022-10-18 | 11.06 | 11.06 | 11.06 | 11.06 | +3.850% | 244 | +142.993% |
| 2022-10-13 | 10.65 | 10.65 | 10.65 | 10.65 | -1.480% | 17,463 | +152.347% |
| 2022-10-12 | 10.81 | 10.81 | 10.81 | 10.81 | -8.776% | 40,565 | +148.612% |
| 2022-10-10 | 11.85 | 11.85 | 11.85 | 11.85 | +11.059% | 416 | +126.793% |
| 2022-10-03 | 10.83 | 10.83 | 10.67 | 10.67 | -0.280% | 3,009 | +151.874% |
| 2022-09-28 | 10.70 | 10.70 | 10.70 | 10.70 | +5.471% | 300 | +151.168% |
| 2022-09-26 | 10.14 | 10.14 | 10.14 | 10.14 | -4.473% | 400 | +164.909% |
| 2022-09-19 | 11.25 | 11.50 | 10.62 | 10.62 | -8.131% | 16,424 | +153.060% |
| 2022-09-16 | 11.90 | 11.90 | 11.56 | 11.56 | -4.066% | 1,233 | +132.483% |
| 2022-09-15 | 12.05 | 12.05 | 12.05 | 12.05 | +7.111% | 250 | +123.029% |
| 2022-09-13 | 11.25 | 11.25 | 11.25 | 11.25 | +2.646% | 897 | +138.889% |
| 2022-09-12 | 12.35 | 12.35 | 10.96 | 10.96 | -5.680% | 1,030 | +145.210% |
| 2022-09-09 | 11.62 | 11.62 | 11.62 | 11.62 | -1.609% | 1,260 | +131.282% |
| 2022-09-01 | 11.81 | 11.81 | 11.81 | 11.81 | -0.169% | 6,848 | +127.561% |
| 2022-08-25 | 11.83 | 11.83 | 11.83 | 11.83 | -0.672% | 746 | +127.177% |
| 2022-08-24 | 11.91 | 11.91 | 11.91 | 11.91 | -1.570% | 6,783 | +125.651% |
| 2022-08-23 | 12.34 | 12.34 | 12.10 | 12.10 | 0.000% | 1,006 | +122.107% |
| 2022-08-19 | 12.10 | 12.10 | 12.10 | 12.10 | +6.420% | 119 | +122.107% |
| 2022-08-17 | 11.37 | 11.37 | 11.37 | 11.37 | -5.250% | 198 | +136.368% |
| 2022-08-15 | 11.74 | 12.00 | 11.74 | 12.00 | -3.614% | 1,152 | +123.958% |
| 2022-08-12 | 12.45 | 12.45 | 12.45 | 12.45 | +11.960% | 1,437 | +115.863% |
| 2022-08-04 | 11.12 | 11.12 | 11.12 | 11.12 | -1.810% | 5,600 | +141.682% |
| 2022-07-26 | 11.32 | 11.32 | 11.32 | 11.32 | -1.522% | 110,551 | +137.307% |
| 2022-07-25 | 11.50 | 11.50 | 11.50 | 11.50 | +10.365% | 340 | +133.696% |
| 2022-07-21 | 10.42 | 10.42 | 10.42 | 10.42 | -4.927% | 319 | +157.917% |
| 2022-07-20 | 10.90 | 10.96 | 10.90 | 10.96 | -5.842% | 530 | +145.210% |
| 2022-07-19 | 11.33 | 11.64 | 11.33 | 11.64 | +7.628% | 892 | +130.885% |
| 2022-07-18 | 11.48 | 11.48 | 10.81 | 10.81 | -2.480% | 4,795 | +148.497% |
| 2022-07-15 | 11.09 | 11.09 | 11.09 | 11.09 | +5.519% | 2,982 | +142.335% |
| 2022-07-13 | 10.51 | 10.51 | 10.51 | 10.51 | -3.578% | 238 | +155.709% |
| 2022-07-08 | 10.90 | 10.90 | 10.90 | 10.90 | -4.553% | 262 | +146.560% |
| 2022-07-07 | 11.42 | 11.42 | 11.42 | 11.42 | -0.262% | 1,025 | +135.333% |
| 2022-06-23 | 11.78 | 11.78 | 11.45 | 11.45 | -4.023% | 728 | +134.716% |
| 2022-06-22 | 11.93 | 11.93 | 11.93 | 11.93 | -9.962% | 568 | +125.272% |
| 2022-06-21 | 13.25 | 13.25 | 13.25 | 13.25 | +1.688% | 248 | +102.830% |
| 2022-06-16 | 13.51 | 13.60 | 13.03 | 13.03 | +4.240% | 3,564 | +106.255% |
| 2022-06-15 | 13.58 | 13.58 | 12.50 | 12.50 | -3.176% | 4,600 | +115.000% |
| 2022-06-14 | 13.58 | 13.58 | 12.91 | 12.91 | -1.073% | 394 | +108.172% |
| 2022-06-13 | 13.05 | 13.05 | 13.05 | 13.05 | -9.563% | 217 | +105.939% |
| 2022-06-10 | 14.43 | 14.43 | 14.43 | 14.43 | -5.097% | 688 | +86.244% |
| 2022-06-07 | 15.21 | 15.21 | 15.21 | 15.21 | -0.099% | 668 | +76.751% |
| 2022-06-03 | 15.22 | 15.22 | 15.22 | 15.22 | 0.000% | 100 | +76.577% |
| 2022-05-27 | 15.22 | 15.22 | 15.22 | 15.22 | -0.016% | 1,000 | +76.577% |
| 2022-05-26 | 15.22 | 15.22 | 15.22 | 15.22 | +7.808% | 155,862 | +76.548% |
| 2022-05-20 | 14.12 | 14.12 | 14.12 | 14.12 | +0.929% | 703 | +90.333% |
| 2022-05-19 | 13.99 | 13.99 | 13.99 | 13.99 | +1.230% | 454 | +92.102% |
| 2022-05-16 | 13.76 | 13.82 | 13.68 | 13.82 | -3.961% | 3,424 | +94.465% |
| 2022-05-06 | 14.39 | 14.39 | 14.39 | 14.39 | -2.836% | 227 | +86.762% |
| 2022-05-04 | 14.81 | 14.81 | 14.81 | 14.81 | +1.092% | 223 | +81.465% |
| 2022-05-03 | 14.65 | 14.65 | 14.65 | 14.65 | 0.000% | 853 | +83.447% |