ELEEF
ELEMENT FLEET MGMT CORP
stockOTC
EODOct 2, 2026
15.79USD+0.895%(+0.14)88,391
ELEEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.72 | 15.86 | 15.70 | 15.79 | +0.895% | 88,391 | 0.000% |
| 2026-10-01 | 15.76 | 15.76 | 15.44 | 15.65 | -1.510% | 73,611 | +0.895% |
| 2026-09-30 | 15.88 | 15.92 | 15.82 | 15.89 | +0.063% | 131,803 | -0.629% |
| 2026-09-29 | 15.99 | 15.99 | 15.67 | 15.88 | -0.501% | 572,855 | -0.567% |
| 2026-09-28 | 16.43 | 16.43 | 15.95 | 15.96 | -5.785% | 40,057 | -1.065% |
| 2026-09-25 | 16.75 | 17.46 | 16.64 | 16.94 | +0.713% | 4,114 | -6.789% |
| 2026-09-24 | 17.00 | 17.01 | 16.82 | 16.82 | -2.831% | 7,874 | -6.124% |
| 2026-09-23 | 17.58 | 17.62 | 17.31 | 17.31 | -1.982% | 7,517 | -8.781% |
| 2026-09-22 | 17.59 | 17.67 | 17.58 | 17.66 | -0.787% | 377,887 | -10.589% |
| 2026-09-21 | 17.81 | 17.87 | 17.80 | 17.80 | -0.280% | 57,714 | -11.292% |
| 2026-09-18 | 18.33 | 18.33 | 17.64 | 17.85 | -0.224% | 185,892 | -11.541% |
| 2026-09-17 | 17.66 | 17.89 | 17.66 | 17.89 | +0.846% | 159,108 | -11.738% |
| 2026-09-16 | 17.81 | 17.92 | 17.74 | 17.74 | -1.717% | 184,636 | -10.992% |
| 2026-09-15 | 18.66 | 19.44 | 18.02 | 18.05 | -2.538% | 219,608 | -12.521% |
| 2026-09-14 | 18.54 | 18.54 | 18.43 | 18.52 | +3.464% | 69,419 | -14.741% |
| 2026-09-11 | 18.12 | 18.16 | 17.90 | 17.90 | -0.804% | 67,718 | -11.788% |
| 2026-09-10 | 18.29 | 18.32 | 18.05 | 18.05 | -1.823% | 6,237 | -12.497% |
| 2026-09-09 | 18.40 | 18.46 | 18.38 | 18.38 | -3.971% | 229,286 | -14.091% |
| 2026-09-08 | 19.14 | 19.14 | 19.14 | 19.14 | +0.472% | 72,756 | -17.503% |
| 2026-09-04 | 19.00 | 19.05 | 18.99 | 19.05 | -0.366% | 43,850 | -17.113% |
| 2026-09-03 | 18.89 | 19.14 | 18.84 | 19.12 | +0.897% | 63,423 | -17.416% |
| 2026-09-02 | 19.03 | 19.03 | 18.72 | 18.95 | +0.159% | 145,582 | -16.675% |
| 2026-09-01 | 18.86 | 19.00 | 18.86 | 18.92 | -0.526% | 127,350 | -16.543% |
| 2026-08-31 | 18.94 | 19.08 | 18.94 | 19.02 | -1.146% | 162,616 | -16.982% |
| 2026-08-28 | 19.29 | 19.39 | 19.02 | 19.24 | +1.909% | 51,530 | -17.934% |
| 2026-08-27 | 19.28 | 19.28 | 18.88 | 18.88 | -2.176% | 96,531 | -16.367% |
| 2026-08-26 | 19.13 | 19.30 | 19.11 | 19.30 | -3.015% | 61,903 | -18.187% |
| 2026-08-25 | 19.68 | 19.98 | 19.62 | 19.90 | +0.862% | 95,308 | -20.653% |
| 2026-08-24 | 20.47 | 20.47 | 19.68 | 19.73 | -1.645% | 19,168 | -19.970% |
| 2026-08-21 | 20.08 | 20.08 | 20.06 | 20.06 | +0.300% | 28,684 | -21.286% |
| 2026-08-20 | 20.05 | 20.25 | 20.00 | 20.00 | -0.744% | 35,553 | -21.050% |
| 2026-08-19 | 20.30 | 20.30 | 20.15 | 20.15 | +0.499% | 3,495 | -21.638% |
| 2026-08-18 | 20.05 | 20.11 | 19.90 | 20.05 | +0.602% | 60,408 | -21.247% |
| 2026-08-17 | 19.98 | 20.02 | 19.91 | 19.93 | -2.733% | 5,947 | -20.773% |
| 2026-08-13 | 20.08 | 20.50 | 20.00 | 20.49 | +2.195% | 62,422 | -22.938% |
| 2026-08-12 | 20.01 | 20.07 | 19.99 | 20.05 | -1.716% | 59,902 | -21.247% |
| 2026-08-11 | 20.66 | 20.66 | 20.40 | 20.40 | -1.258% | 79,678 | -22.598% |
| 2026-08-10 | 20.70 | 20.70 | 20.62 | 20.66 | -2.776% | 19,546 | -23.572% |
| 2026-08-07 | 20.89 | 21.28 | 20.89 | 21.25 | +3.912% | 43,895 | -25.694% |
| 2026-08-06 | 22.04 | 22.14 | 20.45 | 20.45 | -8.909% | 201,114 | -22.787% |
| 2026-08-05 | 22.70 | 22.71 | 22.45 | 22.45 | -1.405% | 31,878 | -29.666% |
| 2026-08-04 | 22.54 | 22.81 | 22.54 | 22.77 | +2.199% | 22,177 | -30.654% |
| 2026-07-30 | 22.42 | 22.42 | 22.28 | 22.28 | -2.152% | 34,710 | -29.129% |
| 2026-07-29 | 22.82 | 22.82 | 22.77 | 22.77 | -0.219% | 84,071 | -30.654% |
| 2026-07-28 | 22.50 | 22.82 | 22.50 | 22.82 | +1.739% | 12,093 | -30.806% |
| 2026-07-27 | 22.53 | 22.53 | 22.36 | 22.43 | +0.900% | 106,733 | -29.603% |
| 2026-07-24 | 21.93 | 22.28 | 21.93 | 22.23 | +2.207% | 97,174 | -28.970% |
| 2026-07-23 | 21.61 | 21.76 | 21.61 | 21.75 | +0.462% | 38,981 | -27.402% |
| 2026-07-22 | 21.74 | 21.76 | 21.65 | 21.65 | +0.046% | 6,968 | -27.067% |
| 2026-07-21 | 21.71 | 21.74 | 21.40 | 21.64 | -0.460% | 78,738 | -27.033% |
| 2026-07-20 | 21.85 | 21.91 | 21.73 | 21.74 | -0.458% | 208,494 | -27.369% |
| 2026-07-17 | 21.82 | 21.87 | 21.70 | 21.84 | +0.552% | 19,067 | -27.701% |
| 2026-07-16 | 21.39 | 21.78 | 21.39 | 21.72 | +2.260% | 29,078 | -27.302% |
| 2026-07-15 | 21.00 | 21.65 | 21.00 | 21.24 | +0.664% | 92,493 | -25.659% |
| 2026-07-14 | 21.22 | 21.22 | 21.05 | 21.10 | -0.776% | 821,359 | -25.166% |
| 2026-07-13 | 21.12 | 21.27 | 21.12 | 21.27 | +0.973% | 93,491 | -25.747% |
| 2026-07-10 | 21.07 | 21.07 | 21.06 | 21.06 | +0.688% | 126,628 | -25.024% |
| 2026-07-09 | 20.62 | 20.92 | 20.62 | 20.92 | +0.461% | 78,125 | -24.508% |
| 2026-07-08 | 21.48 | 21.48 | 20.70 | 20.82 | -0.857% | 65,323 | -24.159% |
| 2026-07-07 | 21.02 | 21.02 | 20.99 | 21.00 | +1.010% | 62,653 | -24.810% |
| 2026-07-06 | 20.45 | 20.79 | 20.41 | 20.79 | +0.629% | 87,448 | -24.050% |
| 2026-07-02 | 20.79 | 20.79 | 20.66 | 20.66 | -0.625% | 17,339 | -23.572% |
| 2026-07-01 | 20.78 | 20.79 | 20.78 | 20.79 | +0.824% | 1,194 | -24.050% |
| 2026-06-30 | 20.72 | 20.81 | 20.62 | 20.62 | -0.674% | 69,388 | -23.424% |
| 2026-06-29 | 20.82 | 20.82 | 20.65 | 20.76 | -0.650% | 257,277 | -23.940% |
| 2026-06-26 | 21.01 | 21.01 | 20.90 | 20.90 | +0.365% | 178,402 | -24.435% |
| 2026-06-25 | 20.91 | 21.08 | 20.82 | 20.82 | -0.526% | 266,557 | -24.159% |
| 2026-06-24 | 20.70 | 20.93 | 20.57 | 20.93 | +3.001% | 55,894 | -24.558% |
| 2026-06-23 | 20.04 | 20.32 | 20.04 | 20.32 | +1.611% | 392,519 | -22.294% |
| 2026-06-22 | 19.90 | 20.18 | 19.90 | 20.00 | -0.160% | 55,725 | -21.042% |
| 2026-06-18 | 19.82 | 20.03 | 19.82 | 20.03 | -1.242% | 201,474 | -21.168% |
| 2026-06-17 | 20.10 | 20.43 | 20.04 | 20.28 | +1.868% | 141,551 | -22.148% |
| 2026-06-16 | 19.79 | 20.38 | 19.79 | 19.91 | +0.151% | 1,110,751 | -20.693% |
| 2026-06-15 | 19.47 | 19.98 | 19.47 | 19.88 | +6.710% | 38,568 | -20.573% |
| 2026-06-11 | 18.50 | 18.73 | 18.47 | 18.63 | -0.481% | 4,363 | -15.244% |
| 2026-06-10 | 18.92 | 18.93 | 18.72 | 18.72 | -0.952% | 7,629 | -15.652% |
| 2026-06-09 | 19.24 | 19.31 | 18.90 | 18.90 | +0.265% | 3,150 | -16.455% |
| 2026-06-08 | 19.07 | 19.07 | 18.85 | 18.85 | -1.823% | 2,753 | -16.233% |
| 2026-06-05 | 19.22 | 19.22 | 19.04 | 19.20 | +1.159% | 2,675 | -17.760% |
| 2026-06-04 | 18.98 | 18.98 | 18.98 | 18.98 | +1.227% | 1,023 | -16.807% |
| 2026-06-03 | 18.96 | 19.01 | 18.75 | 18.75 | -1.368% | 84,803 | -15.787% |
| 2026-06-02 | 18.75 | 19.31 | 18.75 | 19.01 | +1.360% | 130,660 | -16.938% |
| 2026-06-01 | 18.79 | 19.26 | 18.75 | 18.75 | -5.754% | 22,780 | -15.809% |
| 2026-05-29 | 19.95 | 19.95 | 19.90 | 19.90 | -0.316% | 192,245 | -20.653% |
| 2026-05-28 | 20.08 | 20.18 | 19.96 | 19.96 | +0.721% | 34,625 | -20.904% |
| 2026-05-27 | 20.19 | 20.19 | 19.73 | 19.82 | -2.316% | 50,935 | -20.333% |
| 2026-05-26 | 20.17 | 20.29 | 20.13 | 20.29 | +0.148% | 34,268 | -22.178% |
| 2026-05-22 | 20.51 | 20.51 | 20.26 | 20.26 | -1.459% | 80,539 | -22.063% |
| 2026-05-21 | 20.06 | 20.56 | 19.94 | 20.56 | +1.331% | 9,341 | -23.200% |
| 2026-05-20 | 19.81 | 20.29 | 19.81 | 20.29 | +2.217% | 385 | -22.178% |
| 2026-05-19 | 20.25 | 20.25 | 19.85 | 19.85 | -1.440% | 54,306 | -20.453% |
| 2026-05-18 | 20.11 | 20.30 | 20.10 | 20.14 | +0.050% | 3,964 | -21.599% |
| 2026-05-15 | 20.08 | 20.13 | 20.08 | 20.13 | +0.349% | 725 | -21.560% |
| 2026-05-14 | 19.94 | 20.06 | 19.94 | 20.06 | +0.211% | 3,609 | -21.286% |
| 2026-05-13 | 20.13 | 20.30 | 19.92 | 20.02 | -0.111% | 46,440 | -21.120% |
| 2026-05-12 | 19.60 | 20.31 | 19.55 | 20.04 | +2.245% | 2,837 | -21.208% |
| 2026-05-11 | 20.27 | 20.27 | 19.60 | 19.60 | -4.344% | 3,988 | -19.439% |
| 2026-05-08 | 21.22 | 21.22 | 20.36 | 20.49 | -4.919% | 2,030 | -22.938% |
| 2026-05-07 | 22.00 | 22.00 | 21.44 | 21.55 | -5.399% | 4,842 | -26.729% |
| 2026-05-06 | 22.90 | 22.90 | 22.78 | 22.78 | +0.044% | 607 | -30.685% |
| 2026-05-05 | 22.90 | 23.08 | 22.77 | 22.77 | +1.200% | 430 | -30.654% |
| 2026-05-04 | 22.86 | 22.86 | 22.50 | 22.50 | -5.739% | 187,778 | -29.822% |
| 2026-05-01 | 24.17 | 24.17 | 23.87 | 23.87 | +0.463% | 12,331 | -33.850% |
| 2026-04-30 | 23.51 | 23.78 | 23.51 | 23.76 | +1.799% | 26,091 | -33.544% |
| 2026-04-29 | 23.39 | 23.39 | 23.33 | 23.34 | +0.172% | 26,142 | -32.348% |
| 2026-04-28 | 23.37 | 23.37 | 23.30 | 23.30 | -0.648% | 11,466 | -32.232% |
| 2026-04-24 | 23.45 | 23.45 | 23.45 | 23.45 | -2.283% | 36,808 | -32.671% |
| 2026-04-23 | 23.74 | 24.01 | 23.74 | 24.00 | +1.010% | 19,013 | -34.208% |
| 2026-04-22 | 23.82 | 23.82 | 23.75 | 23.76 | -2.941% | 1,100 | -33.544% |
| 2026-04-20 | 24.48 | 24.48 | 24.48 | 24.48 | +2.341% | 181 | -35.498% |
| 2026-04-17 | 23.95 | 23.95 | 23.92 | 23.92 | +1.399% | 1,680 | -33.988% |
| 2026-04-16 | 23.85 | 23.85 | 23.59 | 23.59 | -1.831% | 2,397 | -33.065% |
| 2026-04-14 | 23.63 | 24.05 | 23.63 | 24.03 | +3.173% | 3,098 | -34.290% |
| 2026-04-10 | 23.31 | 23.31 | 23.27 | 23.29 | -0.082% | 712 | -32.206% |
| 2026-04-09 | 23.03 | 23.31 | 23.03 | 23.31 | +2.687% | 657 | -32.261% |
| 2026-04-08 | 22.86 | 22.91 | 22.61 | 22.70 | +3.041% | 7,296 | -30.441% |
| 2026-04-07 | 22.07 | 22.07 | 21.98 | 22.03 | -1.652% | 1,122 | -28.325% |
| 2026-04-06 | 22.26 | 22.43 | 22.24 | 22.40 | +1.853% | 3,455 | -29.509% |
| 2026-04-02 | 22.00 | 22.01 | 21.90 | 21.99 | +0.102% | 54,312 | -28.203% |
| 2026-04-01 | 21.90 | 21.97 | 21.90 | 21.97 | +1.525% | 345 | -28.129% |
| 2026-03-31 | 21.46 | 21.72 | 21.46 | 21.64 | +0.801% | 6,658 | -27.033% |
| 2026-03-30 | 21.74 | 21.74 | 21.47 | 21.47 | -1.069% | 4,292 | -26.449% |
| 2026-03-27 | 21.62 | 21.89 | 21.37 | 21.70 | -2.559% | 17,892 | -27.235% |
| 2026-03-26 | 22.27 | 22.27 | 22.27 | 22.27 | -0.978% | 197 | -29.097% |
| 2026-03-25 | 22.54 | 22.59 | 22.49 | 22.49 | +0.312% | 8,472 | -29.791% |
| 2026-03-24 | 22.30 | 22.43 | 22.30 | 22.42 | -0.532% | 211,364 | -29.572% |
| 2026-03-23 | 22.55 | 22.63 | 22.43 | 22.54 | +1.303% | 1,122 | -29.947% |
| 2026-03-20 | 22.35 | 22.42 | 22.23 | 22.25 | -0.090% | 9,813 | -29.034% |
| 2026-03-19 | 22.08 | 22.31 | 22.08 | 22.27 | -0.224% | 5,502 | -29.097% |
| 2026-03-18 | 22.59 | 22.59 | 22.32 | 22.32 | -1.326% | 1,774 | -29.256% |
| 2026-03-17 | 22.86 | 22.86 | 22.62 | 22.62 | +0.730% | 625 | -30.195% |
| 2026-03-16 | 22.46 | 22.50 | 22.45 | 22.46 | +0.027% | 1,248 | -29.685% |
| 2026-03-13 | 22.76 | 22.77 | 22.43 | 22.45 | -1.621% | 2,529 | -29.666% |
| 2026-03-12 | 22.99 | 22.99 | 22.82 | 22.82 | -1.849% | 3,542 | -30.806% |
| 2026-03-10 | 23.07 | 23.25 | 23.07 | 23.25 | -1.148% | 1,863 | -32.086% |
| 2026-03-09 | 22.82 | 23.52 | 22.82 | 23.52 | -0.127% | 2,133 | -32.866% |
| 2026-03-06 | 23.52 | 23.55 | 23.47 | 23.55 | -1.423% | 2,337 | -32.951% |
| 2026-03-05 | 24.26 | 24.26 | 23.75 | 23.89 | +1.165% | 27,866 | -33.905% |
| 2026-03-04 | 23.67 | 23.69 | 23.61 | 23.61 | +1.191% | 3,518 | -33.136% |
| 2026-03-03 | 23.02 | 23.34 | 23.02 | 23.34 | -0.651% | 1,078 | -32.339% |
| 2026-03-02 | 23.79 | 23.96 | 23.49 | 23.49 | -1.427% | 5,414 | -32.780% |
| 2026-02-27 | 24.29 | 24.29 | 23.83 | 23.83 | -3.624% | 55,744 | -33.739% |
| 2026-02-26 | 24.22 | 24.73 | 24.22 | 24.73 | +1.475% | 719 | -36.140% |
| 2026-02-25 | 23.83 | 24.41 | 23.39 | 24.37 | -3.384% | 1,026 | -35.198% |
| 2026-02-24 | 24.90 | 25.23 | 24.90 | 25.22 | +0.840% | 84,117 | -37.391% |
| 2026-02-23 | 25.30 | 25.30 | 24.96 | 25.01 | -0.080% | 1,038 | -36.865% |
| 2026-02-20 | 24.79 | 25.03 | 24.75 | 25.03 | +1.645% | 812 | -36.916% |
| 2026-02-18 | 24.57 | 24.63 | 24.47 | 24.63 | +0.265% | 684 | -35.878% |
| 2026-02-17 | 25.35 | 25.35 | 24.56 | 24.56 | -0.244% | 112,135 | -35.708% |
| 2026-02-12 | 26.20 | 26.20 | 24.62 | 24.62 | -7.374% | 24,220 | -35.865% |
| 2026-02-10 | 26.48 | 26.63 | 26.39 | 26.58 | +1.712% | 13,004 | -40.594% |
| 2026-02-09 | 26.13 | 26.13 | 26.13 | 26.13 | +0.202% | 10,868 | -39.577% |
| 2026-02-06 | 26.08 | 26.08 | 26.08 | 26.08 | +0.850% | 38,421 | -39.456% |
| 2026-02-05 | 26.42 | 26.42 | 25.80 | 25.86 | -1.260% | 36,447 | -38.941% |
| 2026-02-04 | 26.15 | 26.19 | 26.15 | 26.19 | +2.065% | 38,968 | -39.710% |
| 2026-02-03 | 25.52 | 25.66 | 25.52 | 25.66 | +0.627% | 61,857 | -38.465% |
| 2026-02-02 | 25.46 | 25.50 | 25.46 | 25.50 | +0.315% | 62,328 | -38.078% |
| 2026-01-30 | 25.08 | 25.42 | 25.03 | 25.42 | +0.514% | 65,529 | -37.884% |
| 2026-01-29 | 25.16 | 25.39 | 25.15 | 25.29 | +0.837% | 20,901 | -37.564% |
| 2026-01-28 | 25.04 | 25.08 | 24.99 | 25.08 | -0.555% | 48,909 | -37.041% |
| 2026-01-27 | 25.24 | 25.24 | 25.22 | 25.22 | +0.358% | 65,458 | -37.391% |
| 2026-01-26 | 25.00 | 25.13 | 25.00 | 25.13 | +0.279% | 52,659 | -37.167% |
| 2026-01-23 | 25.03 | 25.06 | 25.03 | 25.06 | -0.253% | 481 | -36.991% |
| 2026-01-22 | 25.11 | 25.14 | 25.07 | 25.12 | +0.979% | 18,411 | -37.150% |
| 2026-01-21 | 24.72 | 24.97 | 24.61 | 24.88 | +1.221% | 204,044 | -36.535% |
| 2026-01-20 | 24.42 | 24.58 | 24.42 | 24.58 | -1.245% | 988 | -35.761% |
| 2026-01-16 | 25.00 | 25.00 | 24.77 | 24.89 | -1.355% | 1,220 | -36.561% |
| 2026-01-15 | 25.25 | 25.25 | 25.23 | 25.23 | +0.646% | 358 | -37.421% |
| 2026-01-14 | 24.82 | 25.07 | 24.82 | 25.07 | +0.967% | 4,463 | -37.016% |
| 2026-01-13 | 25.15 | 25.15 | 24.83 | 24.83 | -2.128% | 24,784 | -36.408% |
| 2026-01-12 | 25.39 | 25.65 | 25.37 | 25.37 | +0.995% | 15,280 | -37.761% |
| 2026-01-09 | 25.22 | 25.22 | 25.12 | 25.12 | +0.080% | 61,115 | -37.142% |
| 2026-01-08 | 25.37 | 25.39 | 25.10 | 25.10 | +0.844% | 130,530 | -37.092% |
| 2026-01-07 | 26.61 | 26.61 | 24.87 | 24.89 | -3.377% | 63,658 | -36.561% |
| 2026-01-06 | 25.75 | 25.76 | 25.75 | 25.76 | -0.617% | 72,564 | -38.703% |
| 2026-01-05 | 25.94 | 25.94 | 25.91 | 25.92 | -0.900% | 10,718 | -39.082% |
| 2026-01-02 | 26.35 | 26.35 | 26.16 | 26.16 | -0.171% | 45,167 | -39.630% |
| 2025-12-31 | 26.47 | 26.47 | 26.20 | 26.20 | -2.184% | 35,321 | -39.733% |
| 2025-12-30 | 26.77 | 26.83 | 26.77 | 26.79 | -0.019% | 14,205 | -41.049% |
| 2025-12-29 | 26.74 | 26.83 | 26.70 | 26.79 | +9.930% | 17,794 | -41.060% |
| 2025-12-26 | 24.63 | 24.63 | 24.37 | 24.37 | -8.897% | 669 | -35.207% |
| 2025-12-24 | 26.75 | 26.75 | 26.75 | 26.75 | +0.432% | 11,577 | -40.972% |
| 2025-12-23 | 26.70 | 26.77 | 26.64 | 26.64 | -0.653% | 25,138 | -40.717% |
| 2025-12-22 | 26.46 | 26.81 | 26.46 | 26.81 | +2.602% | 29,892 | -41.104% |
| 2025-12-19 | 26.20 | 26.20 | 26.13 | 26.13 | +0.307% | 118,037 | -39.571% |
| 2025-12-18 | 26.27 | 26.27 | 26.05 | 26.05 | +0.579% | 24,768 | -39.386% |
| 2025-12-16 | 25.90 | 25.90 | 25.90 | 25.90 | +0.232% | 14,842 | -39.035% |
| 2025-12-15 | 26.19 | 26.19 | 25.81 | 25.84 | -0.193% | 46,313 | -38.893% |
| 2025-12-12 | 25.89 | 25.89 | 25.89 | 25.89 | -0.366% | 30,695 | -39.011% |
| 2025-12-11 | 25.98 | 25.98 | 25.98 | 25.98 | +0.019% | 47,520 | -39.234% |
| 2025-12-09 | 26.06 | 26.06 | 25.98 | 25.98 | -0.915% | 45,491 | -39.222% |
| 2025-12-08 | 26.22 | 26.22 | 26.22 | 26.22 | -0.038% | 39,191 | -39.779% |
| 2025-12-05 | 26.41 | 26.41 | 26.23 | 26.23 | -1.622% | 29,518 | -39.802% |
| 2025-12-04 | 26.66 | 26.66 | 26.66 | 26.66 | +2.746% | 31,531 | -40.778% |
| 2025-12-03 | 25.95 | 25.95 | 25.95 | 25.95 | -1.731% | 13,357 | -39.152% |
| 2025-12-01 | 26.44 | 26.44 | 26.38 | 26.41 | -0.651% | 42,449 | -40.205% |
| 2025-11-28 | 26.53 | 26.58 | 26.53 | 26.58 | +0.796% | 12,848 | -40.594% |
| 2025-11-26 | 26.23 | 26.37 | 26.23 | 26.37 | +1.462% | 7,910 | -40.121% |
| 2025-11-25 | 25.99 | 25.99 | 25.99 | 25.99 | -0.688% | 12,617 | -39.246% |
| 2025-11-24 | 26.04 | 26.17 | 25.87 | 26.17 | +1.552% | 595,843 | -39.664% |
| 2025-11-20 | 25.82 | 25.82 | 25.63 | 25.77 | +0.703% | 48,043 | -38.727% |
| 2025-11-19 | 25.23 | 25.59 | 25.23 | 25.59 | +1.912% | 983 | -38.296% |
| 2025-11-18 | 25.18 | 25.18 | 25.08 | 25.11 | +0.160% | 164,172 | -37.117% |
| 2025-11-17 | 24.82 | 25.51 | 24.82 | 25.07 | +0.804% | 73,432 | -37.016% |
| 2025-11-14 | 25.05 | 25.05 | 24.87 | 24.87 | -3.041% | 24,971 | -36.510% |
| 2025-11-13 | 26.97 | 26.97 | 25.65 | 25.65 | -4.894% | 49,899 | -38.441% |
| 2025-11-12 | 26.82 | 27.03 | 26.82 | 26.97 | +3.096% | 735 | -41.453% |
| 2025-11-11 | 26.16 | 26.16 | 26.16 | 26.16 | -0.721% | 5,163 | -39.641% |
| 2025-11-10 | 26.11 | 26.35 | 26.11 | 26.35 | +0.573% | 447 | -40.076% |
| 2025-11-07 | 26.11 | 26.20 | 26.05 | 26.20 | +0.460% | 28,098 | -39.733% |
| 2025-11-06 | 26.08 | 26.08 | 26.08 | 26.08 | -2.322% | 73,981 | -39.456% |
| 2025-11-05 | 26.71 | 26.71 | 26.70 | 26.70 | +0.831% | 33,736 | -40.861% |
| 2025-11-04 | 26.66 | 26.66 | 26.48 | 26.48 | -1.744% | 59,828 | -40.370% |
| 2025-11-03 | 26.82 | 26.95 | 26.34 | 26.95 | 0.000% | 62,565 | -41.410% |
| 2025-10-31 | 26.95 | 26.95 | 26.95 | 26.95 | +0.223% | 39,680 | -41.410% |
| 2025-10-30 | 27.01 | 27.02 | 26.89 | 26.89 | +1.128% | 18,812 | -41.279% |
| 2025-10-29 | 26.59 | 26.59 | 26.59 | 26.59 | -1.701% | 3,288 | -40.617% |
| 2025-10-28 | 27.14 | 27.14 | 27.05 | 27.05 | +1.046% | 21,003 | -41.627% |
| 2025-10-23 | 26.68 | 26.77 | 26.68 | 26.77 | +0.658% | 14,086 | -41.016% |
| 2025-10-22 | 26.64 | 26.64 | 26.59 | 26.59 | -0.654% | 16,134 | -40.628% |
| 2025-10-21 | 26.50 | 26.77 | 26.50 | 26.77 | +1.402% | 27,910 | -41.016% |
| 2025-10-20 | 26.36 | 26.40 | 26.36 | 26.40 | -0.593% | 11,600 | -40.189% |
| 2025-10-17 | 26.55 | 26.56 | 26.53 | 26.56 | +0.425% | 764,770 | -40.544% |
| 2025-10-16 | 26.45 | 26.45 | 26.45 | 26.45 | -0.657% | 547,537 | -40.291% |
| 2025-10-15 | 26.71 | 26.71 | 26.62 | 26.62 | +1.025% | 56,019 | -40.684% |
| 2025-10-14 | 26.19 | 26.35 | 26.19 | 26.35 | +0.496% | 16,567 | -40.076% |
| 2025-10-10 | 26.10 | 26.22 | 26.10 | 26.22 | +1.984% | 111,735 | -39.779% |
| 2025-10-09 | 25.82 | 25.82 | 25.71 | 25.71 | -0.810% | 11,551 | -38.584% |
| 2025-10-07 | 26.24 | 26.24 | 25.92 | 25.92 | -1.781% | 2,761 | -39.082% |
| 2025-10-06 | 26.39 | 26.39 | 26.39 | 26.39 | +0.419% | 37,484 | -40.167% |
| 2025-10-03 | 26.24 | 26.33 | 26.19 | 26.28 | +0.076% | 8,472 | -39.916% |
| 2025-10-02 | 26.13 | 26.26 | 26.13 | 26.26 | +0.922% | 28,805 | -39.871% |
| 2025-10-01 | 25.92 | 26.02 | 25.92 | 26.02 | +1.442% | 18,447 | -39.316% |
| 2025-09-30 | 25.72 | 25.72 | 25.63 | 25.65 | -1.121% | 65,649 | -38.441% |
| 2025-09-29 | 25.94 | 25.94 | 25.94 | 25.94 | +0.086% | 16,125 | -39.130% |
| 2025-09-26 | 25.84 | 25.92 | 25.84 | 25.92 | +0.811% | 37,424 | -39.078% |
| 2025-09-25 | 25.72 | 25.72 | 25.71 | 25.71 | -0.272% | 153,365 | -38.584% |
| 2025-09-24 | 26.09 | 26.09 | 25.78 | 25.78 | -1.377% | 349,437 | -38.751% |
| 2025-09-23 | 26.64 | 26.64 | 26.14 | 26.14 | -3.436% | 35,775 | -39.594% |
| 2025-09-22 | 27.24 | 27.24 | 27.07 | 27.07 | -1.814% | 18,511 | -41.670% |
| 2025-09-19 | 27.57 | 27.57 | 27.57 | 27.57 | +2.835% | 1,715,646 | -42.728% |
| 2025-09-17 | 26.93 | 26.93 | 26.81 | 26.81 | -0.960% | 15,560 | -41.104% |
| 2025-09-16 | 26.93 | 27.07 | 26.85 | 27.07 | +0.074% | 3,268 | -41.670% |
| 2025-09-15 | 26.99 | 27.06 | 26.99 | 27.05 | +0.632% | 31,089 | -41.627% |
| 2025-09-12 | 26.79 | 26.89 | 26.79 | 26.88 | +0.261% | 8,017 | -41.257% |
| 2025-09-11 | 26.54 | 26.81 | 26.54 | 26.81 | +0.563% | 17,030 | -41.104% |
| 2025-09-10 | 26.61 | 26.66 | 26.61 | 26.66 | +0.199% | 10,034 | -40.773% |
| 2025-09-09 | 26.61 | 26.61 | 26.61 | 26.61 | +0.472% | 13,217 | -40.655% |
| 2025-09-08 | 26.48 | 26.48 | 26.48 | 26.48 | +0.091% | 11,388 | -40.375% |
| 2025-09-05 | 26.46 | 26.46 | 26.46 | 26.46 | -0.309% | 19,841 | -40.321% |
| 2025-09-04 | 26.09 | 26.58 | 26.09 | 26.54 | +0.607% | 58,187 | -40.505% |
| 2025-09-03 | 26.53 | 26.53 | 26.37 | 26.38 | -0.528% | 18,301 | -40.144% |
| 2025-09-02 | 27.25 | 27.25 | 26.25 | 26.52 | -0.637% | 27,226 | -40.460% |
| 2025-08-29 | 26.61 | 26.71 | 26.61 | 26.69 | +1.599% | 40,544 | -40.839% |
| 2025-08-28 | 26.23 | 26.27 | 26.23 | 26.27 | -0.228% | 5,437 | -39.893% |
| 2025-08-26 | 26.31 | 26.34 | 26.31 | 26.33 | +1.191% | 102,632 | -40.030% |
| 2025-08-25 | 26.30 | 26.30 | 26.02 | 26.02 | -1.589% | 59,323 | -39.316% |
| 2025-08-22 | 26.52 | 26.52 | 26.44 | 26.44 | -0.034% | 162,890 | -40.280% |
| 2025-08-21 | 26.50 | 26.50 | 26.45 | 26.45 | -0.568% | 83,105 | -40.300% |
| 2025-08-20 | 26.70 | 26.70 | 26.58 | 26.60 | -0.672% | 42,665 | -40.639% |
| 2025-08-18 | 26.91 | 26.91 | 26.78 | 26.78 | -0.594% | 71,222 | -41.038% |
| 2025-08-15 | 26.92 | 26.94 | 26.86 | 26.94 | -0.148% | 53,864 | -41.388% |
| 2025-08-14 | 27.27 | 27.27 | 26.93 | 26.98 | -0.553% | 65,506 | -41.475% |
| 2025-08-13 | 27.13 | 27.13 | 27.13 | 27.13 | +0.074% | 6,742 | -41.799% |
| 2025-08-12 | 27.03 | 27.11 | 27.03 | 27.11 | +0.950% | 18,334 | -41.756% |
| 2025-08-11 | 26.89 | 26.89 | 26.86 | 26.86 | +0.543% | 26,177 | -41.203% |
| 2025-08-08 | 26.50 | 26.76 | 26.50 | 26.71 | +1.289% | 89,250 | -40.884% |
| 2025-08-07 | 26.37 | 26.37 | 26.37 | 26.37 | -1.088% | 100,320 | -40.121% |
| 2025-08-06 | 26.62 | 26.66 | 26.58 | 26.66 | 0.000% | 86,190 | -40.773% |
| 2025-08-05 | 26.57 | 26.66 | 26.38 | 26.66 | +2.263% | 121,547 | -40.773% |
| 2025-08-01 | 26.07 | 26.07 | 26.07 | 26.07 | +0.115% | 47,462 | -39.432% |
| 2025-07-31 | 26.24 | 26.24 | 26.03 | 26.04 | -0.421% | 98,001 | -39.363% |
| 2025-07-30 | 26.18 | 26.18 | 26.06 | 26.15 | -0.381% | 83,621 | -39.618% |
| 2025-07-29 | 26.48 | 26.48 | 26.24 | 26.25 | +0.884% | 32,342 | -39.848% |
| 2025-07-28 | 26.02 | 26.02 | 26.02 | 26.02 | -0.687% | 112,561 | -39.316% |
| 2025-07-24 | 26.31 | 26.31 | 26.20 | 26.20 | -0.342% | 154,052 | -39.733% |
| 2025-07-23 | 26.29 | 26.29 | 26.29 | 26.29 | -0.530% | 100,000 | -39.939% |
| 2025-07-22 | 26.43 | 26.43 | 26.43 | 26.43 | +1.187% | 60,502 | -40.257% |
| 2025-07-21 | 26.14 | 26.14 | 26.06 | 26.12 | +0.115% | 103,745 | -39.548% |
| 2025-07-18 | 26.09 | 26.09 | 26.09 | 26.09 | +0.889% | 7,935 | -39.479% |
| 2025-07-17 | 25.85 | 25.86 | 25.85 | 25.86 | -0.154% | 71,697 | -38.940% |
| 2025-07-16 | 25.90 | 25.90 | 25.90 | 25.90 | -0.039% | 31,069 | -39.035% |
| 2025-07-15 | 25.91 | 25.91 | 25.91 | 25.91 | +0.193% | 16,877 | -39.058% |
| 2025-07-14 | 25.73 | 25.92 | 25.73 | 25.86 | +0.819% | 3,752 | -38.940% |
| 2025-07-11 | 25.31 | 25.65 | 25.29 | 25.65 | -0.658% | 52,325 | -38.441% |
| 2025-07-10 | 25.18 | 25.92 | 25.14 | 25.82 | +2.217% | 24,590 | -38.846% |
| 2025-07-09 | 24.82 | 25.29 | 24.81 | 25.26 | +0.159% | 91,208 | -37.490% |
| 2025-07-08 | 24.30 | 25.23 | 24.30 | 25.22 | -0.552% | 34,816 | -37.391% |
| 2025-07-07 | 25.39 | 25.39 | 25.36 | 25.36 | +0.915% | 42,488 | -37.737% |
| 2025-07-03 | 25.13 | 25.13 | 25.13 | 25.13 | +0.480% | 50,886 | -37.167% |
| 2025-07-02 | 24.73 | 25.08 | 24.73 | 25.01 | +4.688% | 74,080 | -36.865% |
| 2025-07-01 | 24.95 | 24.95 | 23.89 | 23.89 | -4.363% | 231 | -33.905% |
| 2025-06-30 | 24.89 | 24.98 | 24.89 | 24.98 | +1.524% | 70,066 | -36.789% |
| 2025-06-27 | 25.00 | 25.00 | 24.61 | 24.61 | -0.746% | 32,725 | -35.826% |
| 2025-06-26 | 24.60 | 24.79 | 24.60 | 24.79 | +1.101% | 54,481 | -36.305% |
| 2025-06-25 | 24.48 | 24.52 | 24.48 | 24.52 | +0.533% | 40,458 | -35.604% |
| 2025-06-24 | 24.38 | 24.46 | 24.38 | 24.39 | +1.287% | 4,304 | -35.260% |
| 2025-06-23 | 24.08 | 24.08 | 24.08 | 24.08 | -0.578% | 25,757 | -34.427% |
| 2025-06-20 | 24.13 | 24.22 | 24.08 | 24.22 | +0.207% | 143,878 | -34.806% |
| 2025-06-18 | 23.76 | 24.25 | 23.76 | 24.17 | +2.112% | 10,004 | -34.671% |
| 2025-06-17 | 23.64 | 23.67 | 23.64 | 23.67 | -0.379% | 5,325 | -33.291% |
| 2025-06-16 | 24.05 | 24.05 | 23.76 | 23.76 | -0.252% | 28,750 | -33.544% |
| 2025-06-13 | 23.95 | 23.95 | 23.76 | 23.82 | -0.709% | 31,326 | -33.711% |
| 2025-06-12 | 23.99 | 23.99 | 23.99 | 23.99 | +0.125% | 70,292 | -34.181% |
| 2025-06-11 | 24.00 | 24.00 | 23.94 | 23.96 | +1.957% | 103,313 | -34.098% |
| 2025-06-10 | 23.50 | 23.50 | 23.50 | 23.50 | +0.686% | 54,727 | -32.809% |
| 2025-06-09 | 23.28 | 23.40 | 23.28 | 23.34 | +0.387% | 71,390 | -32.348% |
| 2025-06-06 | 23.24 | 23.31 | 23.18 | 23.25 | -0.878% | 37,734 | -32.086% |
| 2025-06-05 | 23.79 | 23.79 | 23.43 | 23.46 | -1.445% | 74,920 | -32.682% |
| 2025-06-03 | 23.80 | 23.80 | 23.80 | 23.80 | +0.976% | 66,786 | -33.655% |
| 2025-05-30 | 23.83 | 23.83 | 23.57 | 23.57 | -0.064% | 361,853 | -33.008% |
| 2025-05-29 | 23.71 | 23.71 | 23.59 | 23.59 | -1.110% | 90,344 | -33.051% |
| 2025-05-28 | 23.85 | 23.85 | 23.85 | 23.85 | -0.418% | 107,852 | -33.795% |
| 2025-05-27 | 23.95 | 23.95 | 23.95 | 23.95 | +0.176% | 157,055 | -34.071% |
| 2025-05-23 | 23.91 | 23.91 | 23.91 | 23.91 | +1.091% | 92,882 | -33.955% |
| 2025-05-22 | 23.65 | 23.65 | 23.65 | 23.65 | -0.169% | 95,896 | -33.235% |
| 2025-05-21 | 23.92 | 23.93 | 23.69 | 23.69 | +12.222% | 146,232 | -33.347% |
| 2025-05-19 | 21.11 | 21.11 | 21.11 | 21.11 | -8.930% | 642 | -25.201% |
| 2025-05-16 | 23.18 | 23.18 | 23.18 | 23.18 | 0.000% | 51,607 | -31.881% |
| 2025-05-15 | 23.00 | 23.18 | 23.00 | 23.18 | +2.070% | 75,002 | -31.881% |
| 2025-05-14 | 22.71 | 22.71 | 22.71 | 22.71 | +0.531% | 52,743 | -30.471% |
| 2025-05-13 | 22.57 | 22.59 | 22.57 | 22.59 | -0.111% | 6,809 | -30.102% |
| 2025-05-08 | 22.40 | 22.61 | 22.40 | 22.61 | +0.022% | 39,906 | -30.179% |
| 2025-05-07 | 22.48 | 22.67 | 22.46 | 22.61 | +0.044% | 9,448 | -30.164% |
| 2025-05-06 | 22.35 | 22.60 | 22.35 | 22.60 | +0.713% | 25,839 | -30.133% |
| 2025-05-05 | 22.52 | 22.52 | 22.44 | 22.44 | -1.145% | 34,701 | -29.635% |
| 2025-05-02 | 22.58 | 22.70 | 22.58 | 22.70 | +3.135% | 97,888 | -30.441% |
| 2025-05-01 | 22.43 | 22.50 | 22.01 | 22.01 | +0.732% | 66,750 | -28.260% |
| 2025-04-30 | 21.66 | 21.85 | 21.66 | 21.85 | -0.046% | 45,830 | -27.735% |
| 2025-04-29 | 21.86 | 21.86 | 21.86 | 21.86 | -1.126% | 97,550 | -27.768% |
| 2025-04-28 | 22.25 | 22.25 | 22.11 | 22.11 | -1.167% | 64,238 | -28.581% |
| 2025-04-25 | 22.40 | 22.40 | 22.36 | 22.37 | +0.224% | 14,284 | -29.414% |
| 2025-04-24 | 22.27 | 22.32 | 22.27 | 22.32 | +0.045% | 94,717 | -29.256% |
| 2025-04-23 | 22.12 | 22.31 | 22.12 | 22.31 | +3.912% | 174,835 | -29.225% |
| 2025-04-22 | 21.60 | 21.61 | 21.46 | 21.47 | +0.250% | 39,398 | -26.456% |
| 2025-04-21 | 21.42 | 21.42 | 21.42 | 21.42 | -1.266% | 133,984 | -26.272% |
| 2025-04-17 | 21.69 | 21.69 | 21.69 | 21.69 | +0.795% | 24,836 | -27.205% |
| 2025-04-16 | 21.55 | 21.55 | 21.46 | 21.52 | -0.370% | 115,735 | -26.626% |
| 2025-04-15 | 21.36 | 21.60 | 21.36 | 21.60 | +0.793% | 135,359 | -26.898% |
| 2025-04-14 | 21.00 | 21.54 | 20.92 | 21.43 | +2.683% | 36,405 | -26.318% |
| 2025-04-11 | 20.31 | 20.89 | 20.31 | 20.87 | +4.298% | 82,859 | -24.341% |
| 2025-04-10 | 20.34 | 20.34 | 20.01 | 20.01 | -3.099% | 89,707 | -21.089% |
| 2025-04-09 | 19.20 | 20.72 | 19.13 | 20.65 | +9.432% | 181,666 | -23.535% |
| 2025-04-08 | 19.73 | 19.77 | 18.87 | 18.87 | -4.164% | 37,912 | -16.323% |
| 2025-04-07 | 18.59 | 19.69 | 18.59 | 19.69 | -1.648% | 95,317 | -19.807% |
| 2025-04-04 | 20.05 | 20.16 | 19.79 | 20.02 | -4.256% | 39,140 | -21.129% |
| 2025-04-03 | 20.63 | 21.17 | 20.63 | 20.91 | +2.954% | 44,830 | -24.486% |
| 2025-04-01 | 20.30 | 20.31 | 20.30 | 20.31 | +1.805% | 77,919 | -22.255% |
| 2025-03-31 | 18.59 | 20.04 | 18.59 | 19.95 | -0.300% | 33,393 | -20.852% |
| 2025-03-28 | 20.30 | 20.30 | 19.97 | 20.01 | -1.730% | 75,262 | -21.089% |
| 2025-03-26 | 20.32 | 20.36 | 20.32 | 20.36 | +1.109% | 95,148 | -22.455% |
| 2025-03-24 | 20.14 | 20.14 | 20.09 | 20.14 | +2.073% | 32,295 | -21.595% |
| 2025-03-21 | 19.54 | 19.73 | 19.54 | 19.73 | +1.128% | 44,603 | -19.970% |
| 2025-03-20 | 19.60 | 19.60 | 19.51 | 19.51 | +0.515% | 32,953 | -19.067% |
| 2025-03-18 | 19.34 | 19.41 | 19.34 | 19.41 | +1.783% | 53,965 | -18.650% |
| 2025-03-14 | 19.23 | 19.24 | 19.07 | 19.07 | +1.221% | 31,664 | -17.200% |
| 2025-03-13 | 19.31 | 19.33 | 18.79 | 18.84 | -2.837% | 50,352 | -16.189% |
| 2025-03-12 | 19.30 | 19.40 | 19.24 | 19.39 | +0.202% | 17,600 | -18.566% |
| 2025-03-11 | 19.33 | 19.37 | 19.21 | 19.35 | +1.055% | 25,322 | -18.402% |
| 2025-03-10 | 19.31 | 19.41 | 19.15 | 19.15 | -2.351% | 6,982 | -17.541% |
| 2025-03-06 | 19.53 | 19.61 | 19.51 | 19.61 | +0.026% | 47,605 | -19.480% |
| 2025-03-05 | 19.66 | 19.66 | 19.56 | 19.61 | +1.370% | 41,303 | -19.459% |
| 2025-03-04 | 19.14 | 19.34 | 19.13 | 19.34 | -2.323% | 4,441 | -18.356% |
| 2025-03-03 | 19.86 | 19.86 | 19.68 | 19.80 | -0.420% | 6,323 | -20.253% |
| 2025-02-28 | 19.74 | 19.88 | 19.72 | 19.88 | -1.028% | 799,356 | -20.587% |
| 2025-02-27 | 19.57 | 20.15 | 19.26 | 20.09 | -0.594% | 107,929 | -21.404% |
| 2025-02-26 | 20.21 | 20.21 | 20.21 | 20.21 | 0.000% | 88,734 | -21.870% |
| 2025-02-25 | 20.12 | 20.21 | 20.12 | 20.21 | -1.318% | 63,044 | -21.870% |
| 2025-02-24 | 20.24 | 20.48 | 20.24 | 20.48 | 0.000% | 31,459 | -22.900% |
| 2025-02-21 | 20.73 | 20.77 | 20.48 | 20.48 | 0.000% | 35,101 | -22.900% |