ELEZY
ENDESA SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
23.59USD+1.869%(+0.43)30,760
ELEZY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.82 | 23.82 | 23.52 | 23.59 | +1.869% | 30,760 | 0.000% |
| 2026-10-01 | 23.50 | 24.09 | 22.73 | 23.15 | -1.873% | 42,865 | +1.869% |
| 2026-09-30 | 24.36 | 24.38 | 23.51 | 23.59 | -1.429% | 26,371 | -0.038% |
| 2026-09-29 | 23.60 | 24.16 | 23.60 | 23.94 | -0.271% | 25,762 | -1.466% |
| 2026-09-28 | 24.10 | 24.10 | 23.83 | 24.00 | -0.054% | 28,720 | -1.733% |
| 2026-09-25 | 23.94 | 24.19 | 23.87 | 24.01 | -0.687% | 86,596 | -1.786% |
| 2026-09-24 | 24.12 | 24.38 | 23.85 | 24.18 | +1.961% | 44,282 | -2.461% |
| 2026-09-23 | 23.98 | 24.00 | 23.66 | 23.71 | -3.046% | 29,246 | -0.548% |
| 2026-09-22 | 24.61 | 24.63 | 24.33 | 24.46 | -0.851% | 16,703 | -3.577% |
| 2026-09-21 | 24.66 | 24.86 | 24.64 | 24.67 | +1.107% | 27,124 | -4.398% |
| 2026-09-18 | 24.47 | 24.49 | 24.29 | 24.40 | -3.290% | 16,996 | -3.340% |
| 2026-09-17 | 24.99 | 25.24 | 24.99 | 25.23 | +2.908% | 56,126 | -6.520% |
| 2026-09-16 | 24.67 | 25.19 | 24.50 | 24.52 | -0.134% | 171,837 | -3.801% |
| 2026-09-15 | 24.25 | 24.55 | 24.25 | 24.55 | +2.806% | 46,065 | -3.931% |
| 2026-09-14 | 24.10 | 24.10 | 23.70 | 23.88 | -1.890% | 33,177 | -1.235% |
| 2026-09-11 | 24.64 | 24.65 | 24.34 | 24.34 | -0.653% | 18,276 | -3.102% |
| 2026-09-10 | 24.49 | 24.50 | 24.26 | 24.50 | +0.451% | 24,210 | -3.735% |
| 2026-09-09 | 24.41 | 24.44 | 24.15 | 24.39 | +0.910% | 37,890 | -3.301% |
| 2026-09-08 | 23.91 | 24.17 | 23.91 | 24.17 | +0.961% | 20,940 | -2.420% |
| 2026-09-04 | 23.90 | 24.35 | 23.85 | 23.94 | +0.462% | 19,291 | -1.483% |
| 2026-09-03 | 23.99 | 24.05 | 23.83 | 23.83 | -1.691% | 29,871 | -1.028% |
| 2026-09-02 | 24.28 | 24.28 | 23.81 | 24.24 | -0.940% | 21,871 | -2.702% |
| 2026-09-01 | 24.59 | 24.59 | 24.21 | 24.47 | -0.931% | 54,358 | -3.617% |
| 2026-08-31 | 24.57 | 24.75 | 24.21 | 24.70 | +0.940% | 40,517 | -4.514% |
| 2026-08-28 | 24.64 | 24.77 | 24.30 | 24.47 | -0.087% | 36,635 | -3.617% |
| 2026-08-27 | 24.14 | 24.49 | 24.07 | 24.49 | -1.877% | 9,239 | -3.701% |
| 2026-08-26 | 24.24 | 24.96 | 24.24 | 24.96 | +1.176% | 15,982 | -5.509% |
| 2026-08-25 | 24.71 | 25.04 | 24.42 | 24.67 | -0.249% | 9,071 | -4.398% |
| 2026-08-24 | 24.23 | 24.73 | 24.23 | 24.73 | +0.945% | 15,043 | -4.636% |
| 2026-08-21 | 24.21 | 24.50 | 23.99 | 24.50 | +1.282% | 8,467 | -3.735% |
| 2026-08-20 | 24.31 | 24.36 | 24.13 | 24.19 | -0.227% | 16,545 | -2.501% |
| 2026-08-19 | 24.08 | 24.51 | 23.98 | 24.25 | +0.811% | 29,674 | -2.722% |
| 2026-08-18 | 24.10 | 24.22 | 23.69 | 24.05 | -0.207% | 22,271 | -1.933% |
| 2026-08-17 | 24.25 | 24.34 | 23.85 | 24.10 | +0.125% | 72,625 | -2.137% |
| 2026-08-14 | 24.09 | 24.33 | 23.62 | 24.07 | +1.092% | 69,605 | -2.015% |
| 2026-08-13 | 23.14 | 24.30 | 23.14 | 23.81 | -1.549% | 22,641 | -0.945% |
| 2026-08-12 | 24.00 | 24.37 | 23.88 | 24.18 | -0.720% | 164,475 | -2.479% |
| 2026-08-11 | 24.20 | 24.36 | 23.88 | 24.36 | +1.079% | 22,423 | -3.181% |
| 2026-08-10 | 24.14 | 24.40 | 24.03 | 24.10 | -1.431% | 24,399 | -2.137% |
| 2026-08-07 | 24.50 | 24.60 | 24.26 | 24.45 | -0.650% | 11,908 | -3.538% |
| 2026-08-06 | 25.06 | 25.06 | 24.31 | 24.61 | +1.204% | 202,991 | -4.165% |
| 2026-08-05 | 24.22 | 24.39 | 24.03 | 24.32 | -0.706% | 14,472 | -3.011% |
| 2026-08-04 | 24.22 | 24.49 | 24.00 | 24.49 | -0.728% | 33,110 | -3.695% |
| 2026-08-03 | 24.27 | 24.68 | 24.22 | 24.67 | +1.271% | 19,164 | -4.397% |
| 2026-07-31 | 24.22 | 24.58 | 24.22 | 24.36 | +1.415% | 7,882 | -3.181% |
| 2026-07-30 | 24.18 | 24.44 | 23.79 | 24.02 | +0.418% | 22,442 | -1.811% |
| 2026-07-29 | 23.50 | 23.92 | 23.48 | 23.92 | +2.397% | 18,411 | -1.401% |
| 2026-07-28 | 23.26 | 23.36 | 22.74 | 23.36 | -0.680% | 13,416 | +0.963% |
| 2026-07-27 | 23.52 | 23.55 | 23.19 | 23.52 | +0.556% | 19,100 | +0.276% |
| 2026-07-24 | 23.62 | 23.66 | 23.33 | 23.39 | +1.740% | 10,903 | +0.834% |
| 2026-07-23 | 23.23 | 23.42 | 22.99 | 22.99 | -3.363% | 9,657 | +2.588% |
| 2026-07-22 | 23.59 | 23.79 | 23.21 | 23.79 | +1.450% | 8,481 | -0.862% |
| 2026-07-21 | 23.10 | 23.45 | 23.02 | 23.45 | +0.648% | 10,165 | +0.576% |
| 2026-07-20 | 23.16 | 23.35 | 22.89 | 23.30 | +0.905% | 16,766 | +1.228% |
| 2026-07-17 | 23.23 | 23.45 | 22.72 | 23.09 | +1.006% | 18,360 | +2.144% |
| 2026-07-16 | 22.70 | 22.86 | 22.38 | 22.86 | +1.600% | 43,014 | +3.171% |
| 2026-07-15 | 22.67 | 22.94 | 22.50 | 22.50 | -0.442% | 44,704 | +4.822% |
| 2026-07-14 | 22.61 | 22.92 | 22.43 | 22.60 | +1.527% | 32,955 | +4.358% |
| 2026-07-13 | 22.25 | 22.27 | 22.05 | 22.26 | +0.031% | 22,953 | +5.952% |
| 2026-07-10 | 22.13 | 22.35 | 22.10 | 22.25 | +0.329% | 13,850 | +5.986% |
| 2026-07-09 | 21.91 | 22.35 | 21.91 | 22.18 | -1.159% | 16,239 | +6.335% |
| 2026-07-08 | 22.23 | 22.44 | 22.00 | 22.44 | +0.729% | 14,830 | +5.102% |
| 2026-07-07 | 22.37 | 22.70 | 22.28 | 22.28 | -0.566% | 11,185 | +5.869% |
| 2026-07-06 | 22.36 | 22.75 | 22.06 | 22.40 | -1.128% | 11,180 | +5.270% |
| 2026-07-02 | 22.39 | 22.94 | 22.34 | 22.66 | +1.683% | 9,694 | +4.082% |
| 2026-07-01 | 22.08 | 22.60 | 22.04 | 22.29 | -1.219% | 14,784 | +5.834% |
| 2026-06-30 | 22.77 | 23.10 | 22.56 | 22.56 | -2.126% | 26,473 | +4.543% |
| 2026-06-29 | 22.45 | 23.05 | 22.45 | 23.05 | +1.991% | 20,932 | +2.321% |
| 2026-06-26 | 22.46 | 22.64 | 22.46 | 22.60 | +0.579% | 34,800 | +4.358% |
| 2026-06-25 | 22.51 | 22.69 | 22.21 | 22.47 | +1.445% | 18,280 | +4.962% |
| 2026-06-24 | 21.97 | 22.36 | 21.80 | 22.15 | -0.806% | 11,405 | +6.479% |
| 2026-06-23 | 22.01 | 22.33 | 21.91 | 22.33 | +2.244% | 58,496 | +5.620% |
| 2026-06-22 | 22.10 | 22.19 | 21.84 | 21.84 | -0.637% | 13,283 | +7.990% |
| 2026-06-18 | 21.73 | 22.22 | 21.55 | 21.98 | +1.769% | 10,211 | +7.302% |
| 2026-06-17 | 21.25 | 21.85 | 21.25 | 21.60 | -0.972% | 45,952 | +9.200% |
| 2026-06-16 | 21.84 | 22.10 | 21.45 | 21.81 | -0.456% | 14,719 | +8.138% |
| 2026-06-15 | 22.16 | 22.16 | 21.79 | 21.91 | -1.217% | 10,983 | +7.645% |
| 2026-06-12 | 22.06 | 22.36 | 21.89 | 22.18 | -0.045% | 10,674 | +6.335% |
| 2026-06-11 | 21.99 | 22.19 | 21.77 | 22.19 | +1.696% | 16,387 | +6.287% |
| 2026-06-10 | 21.43 | 21.82 | 21.37 | 21.82 | +2.489% | 9,486 | +8.089% |
| 2026-06-09 | 21.33 | 21.37 | 20.96 | 21.29 | +2.061% | 19,450 | +10.780% |
| 2026-06-08 | 21.29 | 21.55 | 20.86 | 20.86 | -1.697% | 15,418 | +13.063% |
| 2026-06-05 | 21.52 | 21.52 | 21.03 | 21.22 | -0.376% | 27,148 | +11.145% |
| 2026-06-04 | 21.57 | 21.57 | 20.96 | 21.30 | +2.109% | 28,984 | +10.728% |
| 2026-06-03 | 21.11 | 21.37 | 20.86 | 20.86 | +0.144% | 15,578 | +13.063% |
| 2026-06-02 | 20.97 | 21.21 | 20.72 | 20.83 | +0.531% | 20,085 | +13.226% |
| 2026-06-01 | 20.91 | 21.00 | 20.56 | 20.72 | -0.337% | 23,267 | +13.827% |
| 2026-05-29 | 20.87 | 21.35 | 20.63 | 20.79 | +2.414% | 19,480 | +13.444% |
| 2026-05-28 | 20.74 | 21.32 | 20.30 | 20.30 | -3.517% | 21,090 | +16.182% |
| 2026-05-27 | 20.98 | 21.04 | 20.57 | 21.04 | -0.708% | 30,516 | +12.096% |
| 2026-05-26 | 21.55 | 21.55 | 21.04 | 21.19 | +1.777% | 22,773 | +11.303% |
| 2026-05-22 | 21.23 | 21.41 | 20.77 | 20.82 | -1.327% | 56,233 | +13.280% |
| 2026-05-21 | 21.11 | 21.49 | 20.98 | 21.10 | -0.472% | 63,513 | +11.777% |
| 2026-05-20 | 20.94 | 21.43 | 20.82 | 21.20 | +1.387% | 85,993 | +11.250% |
| 2026-05-19 | 21.33 | 21.33 | 20.91 | 20.91 | -2.290% | 101,046 | +12.793% |
| 2026-05-18 | 21.31 | 21.40 | 20.98 | 21.40 | +2.219% | 20,240 | +10.210% |
| 2026-05-15 | 21.44 | 21.44 | 20.82 | 20.94 | -3.612% | 28,349 | +12.656% |
| 2026-05-14 | 21.76 | 21.76 | 21.26 | 21.72 | -0.463% | 15,560 | +8.587% |
| 2026-05-13 | 21.65 | 21.89 | 21.53 | 21.82 | +0.512% | 47,402 | +8.083% |
| 2026-05-12 | 21.79 | 21.79 | 21.45 | 21.71 | +0.092% | 17,650 | +8.637% |
| 2026-05-11 | 21.75 | 21.97 | 21.51 | 21.69 | +1.999% | 21,881 | +8.737% |
| 2026-05-08 | 21.66 | 21.66 | 21.09 | 21.27 | +0.071% | 19,322 | +10.910% |
| 2026-05-07 | 21.55 | 21.90 | 21.25 | 21.25 | -3.145% | 9,980 | +10.988% |
| 2026-05-06 | 21.98 | 22.56 | 21.94 | 21.94 | -0.612% | 13,201 | +7.498% |
| 2026-05-05 | 21.85 | 22.27 | 21.82 | 22.07 | -0.429% | 12,942 | +6.840% |
| 2026-05-04 | 21.87 | 22.17 | 21.78 | 22.17 | -0.485% | 13,847 | +6.382% |
| 2026-05-01 | 22.58 | 22.67 | 22.25 | 22.28 | -0.099% | 10,848 | +5.867% |
| 2026-04-30 | 22.30 | 22.57 | 22.21 | 22.30 | +1.040% | 17,774 | +5.762% |
| 2026-04-29 | 22.22 | 22.61 | 21.90 | 22.07 | -1.874% | 11,623 | +6.862% |
| 2026-04-28 | 22.48 | 22.96 | 22.24 | 22.49 | +1.407% | 38,448 | +4.860% |
| 2026-04-27 | 22.30 | 22.99 | 22.12 | 22.18 | -0.982% | 6,943 | +6.335% |
| 2026-04-24 | 22.54 | 22.72 | 22.40 | 22.40 | -0.400% | 14,808 | +5.290% |
| 2026-04-23 | 22.51 | 22.88 | 22.26 | 22.49 | -1.273% | 14,932 | +4.869% |
| 2026-04-22 | 22.62 | 22.78 | 22.26 | 22.78 | +1.878% | 29,777 | +3.534% |
| 2026-04-21 | 22.36 | 22.56 | 22.16 | 22.36 | +0.721% | 17,612 | +5.479% |
| 2026-04-20 | 22.03 | 22.42 | 21.53 | 22.20 | +3.160% | 8,483 | +6.239% |
| 2026-04-17 | 21.65 | 21.93 | 21.52 | 21.52 | +0.046% | 9,567 | +9.596% |
| 2026-04-16 | 21.77 | 21.94 | 21.51 | 21.51 | -0.876% | 9,815 | +9.647% |
| 2026-04-15 | 21.93 | 22.13 | 21.68 | 21.70 | -2.865% | 9,356 | +8.687% |
| 2026-04-14 | 22.43 | 22.46 | 22.06 | 22.34 | -0.423% | 17,442 | +5.573% |
| 2026-04-13 | 22.45 | 22.56 | 22.22 | 22.43 | -0.642% | 7,664 | +5.126% |
| 2026-04-10 | 22.49 | 22.75 | 22.30 | 22.58 | +1.210% | 16,951 | +4.451% |
| 2026-04-09 | 22.25 | 22.53 | 22.14 | 22.31 | +1.087% | 17,130 | +5.715% |
| 2026-04-08 | 22.00 | 22.24 | 21.73 | 22.07 | +1.053% | 11,700 | +6.865% |
| 2026-04-07 | 21.79 | 22.10 | 21.65 | 21.84 | +1.346% | 11,976 | +7.990% |
| 2026-04-06 | 22.02 | 22.52 | 21.55 | 21.55 | -1.553% | 11,753 | +9.443% |
| 2026-04-02 | 20.93 | 21.96 | 20.93 | 21.89 | +1.109% | 16,250 | +7.743% |
| 2026-04-01 | 21.41 | 21.65 | 21.22 | 21.65 | +3.341% | 9,361 | +8.938% |
| 2026-03-31 | 20.83 | 21.00 | 20.70 | 20.95 | +2.195% | 34,683 | +12.578% |
| 2026-03-30 | 20.34 | 20.86 | 20.34 | 20.50 | +2.808% | 16,714 | +15.049% |
| 2026-03-27 | 20.07 | 20.25 | 19.94 | 19.94 | -1.967% | 9,958 | +18.280% |
| 2026-03-26 | 19.98 | 20.35 | 19.95 | 20.34 | +0.593% | 21,617 | +15.954% |
| 2026-03-25 | 20.27 | 20.43 | 20.04 | 20.22 | -0.639% | 15,237 | +16.642% |
| 2026-03-24 | 20.08 | 20.35 | 19.93 | 20.35 | +2.778% | 19,438 | +15.897% |
| 2026-03-23 | 20.30 | 20.30 | 19.57 | 19.80 | -1.148% | 32,058 | +19.116% |
| 2026-03-20 | 20.66 | 20.66 | 19.75 | 20.03 | -0.694% | 14,980 | +17.748% |
| 2026-03-19 | 20.28 | 20.64 | 19.92 | 20.17 | -1.562% | 17,733 | +16.931% |
| 2026-03-18 | 20.70 | 21.07 | 20.21 | 20.49 | -0.582% | 19,531 | +15.105% |
| 2026-03-17 | 20.66 | 20.78 | 20.46 | 20.61 | +1.853% | 22,155 | +14.435% |
| 2026-03-16 | 20.41 | 20.51 | 20.01 | 20.23 | -0.857% | 35,300 | +16.555% |
| 2026-03-13 | 20.44 | 20.44 | 19.99 | 20.41 | +2.769% | 25,732 | +15.556% |
| 2026-03-12 | 19.80 | 20.05 | 19.80 | 19.86 | -1.194% | 22,560 | +18.756% |
| 2026-03-11 | 19.75 | 20.10 | 19.59 | 20.10 | +1.125% | 37,369 | +17.338% |
| 2026-03-10 | 20.06 | 20.24 | 19.70 | 19.88 | +0.681% | 21,362 | +18.658% |
| 2026-03-09 | 19.51 | 19.75 | 19.17 | 19.74 | +1.710% | 23,123 | +19.466% |
| 2026-03-06 | 19.05 | 19.41 | 19.05 | 19.41 | +1.067% | 19,854 | +21.510% |
| 2026-03-05 | 19.17 | 19.40 | 19.02 | 19.20 | -1.462% | 53,949 | +22.807% |
| 2026-03-04 | 19.41 | 19.60 | 19.26 | 19.49 | +3.231% | 20,369 | +21.011% |
| 2026-03-03 | 19.00 | 19.24 | 18.70 | 18.88 | -7.132% | 29,435 | +24.921% |
| 2026-03-02 | 19.94 | 20.33 | 19.94 | 20.33 | -0.392% | 11,213 | +16.011% |
| 2026-02-27 | 20.37 | 20.60 | 20.08 | 20.41 | -2.251% | 15,274 | +15.556% |
| 2026-02-26 | 20.80 | 20.90 | 20.55 | 20.88 | +1.305% | 31,259 | +12.955% |
| 2026-02-25 | 20.50 | 20.86 | 20.50 | 20.61 | +1.084% | 15,703 | +14.429% |
| 2026-02-24 | 20.02 | 20.39 | 20.00 | 20.39 | +6.531% | 12,563 | +15.669% |
| 2026-02-23 | 19.04 | 19.17 | 18.71 | 19.14 | +2.959% | 13,297 | +23.224% |
| 2026-02-20 | 18.35 | 18.59 | 18.30 | 18.59 | -0.853% | 12,659 | +26.869% |
| 2026-02-19 | 18.51 | 18.75 | 18.41 | 18.75 | -2.794% | 29,763 | +25.787% |
| 2026-02-18 | 19.26 | 19.39 | 19.11 | 19.29 | +0.296% | 15,867 | +22.272% |
| 2026-02-17 | 18.99 | 19.24 | 18.90 | 19.23 | +1.542% | 12,561 | +22.634% |
| 2026-02-13 | 18.76 | 18.94 | 18.76 | 18.94 | -1.508% | 9,415 | +24.525% |
| 2026-02-12 | 19.05 | 19.23 | 18.93 | 19.23 | +0.208% | 16,023 | +22.647% |
| 2026-02-11 | 19.41 | 19.57 | 19.19 | 19.19 | +1.642% | 16,809 | +22.903% |
| 2026-02-10 | 18.85 | 19.12 | 18.83 | 18.88 | -0.569% | 14,642 | +24.921% |
| 2026-02-09 | 18.68 | 19.07 | 18.68 | 18.99 | +1.054% | 41,040 | +24.210% |
| 2026-02-06 | 18.67 | 18.96 | 18.52 | 18.79 | +0.967% | 29,749 | +25.519% |
| 2026-02-05 | 18.38 | 18.61 | 18.29 | 18.61 | +0.215% | 132,728 | +26.733% |
| 2026-02-04 | 18.55 | 18.84 | 18.32 | 18.57 | +1.921% | 14,256 | +27.006% |
| 2026-02-03 | 18.26 | 18.58 | 18.20 | 18.22 | +1.264% | 16,867 | +29.446% |
| 2026-02-02 | 18.04 | 18.26 | 17.90 | 17.99 | -3.886% | 44,737 | +31.082% |
| 2026-01-30 | 18.63 | 18.72 | 18.29 | 18.72 | +1.189% | 14,768 | +25.988% |
| 2026-01-29 | 18.53 | 18.57 | 18.38 | 18.50 | +0.271% | 25,284 | +27.486% |
| 2026-01-28 | 18.39 | 18.67 | 18.39 | 18.45 | +0.054% | 33,898 | +27.832% |
| 2026-01-27 | 18.51 | 18.82 | 18.30 | 18.44 | -0.378% | 21,085 | +27.901% |
| 2026-01-26 | 18.20 | 18.51 | 18.08 | 18.51 | +3.639% | 14,017 | +27.418% |
| 2026-01-23 | 17.79 | 17.89 | 17.66 | 17.86 | +0.393% | 12,961 | +32.055% |
| 2026-01-22 | 17.96 | 18.11 | 17.75 | 17.79 | +0.113% | 24,865 | +32.574% |
| 2026-01-21 | 17.84 | 17.97 | 17.60 | 17.77 | +0.226% | 41,123 | +32.724% |
| 2026-01-20 | 17.68 | 17.82 | 17.51 | 17.73 | -1.827% | 12,140 | +33.023% |
| 2026-01-16 | 17.81 | 18.09 | 17.78 | 18.06 | +0.389% | 18,137 | +30.592% |
| 2026-01-15 | 17.76 | 17.99 | 17.64 | 17.99 | +2.042% | 11,642 | +31.101% |
| 2026-01-14 | 17.71 | 18.25 | 17.63 | 17.63 | +1.032% | 24,120 | +33.778% |
| 2026-01-13 | 17.43 | 17.67 | 17.22 | 17.45 | -2.350% | 89,404 | +35.158% |
| 2026-01-12 | 17.80 | 18.22 | 17.73 | 17.87 | -1.975% | 34,174 | +31.981% |
| 2026-01-09 | 17.95 | 18.23 | 17.90 | 18.23 | -1.299% | 18,777 | +29.375% |
| 2026-01-08 | 18.44 | 18.47 | 18.23 | 18.47 | -0.752% | 10,941 | +27.694% |
| 2026-01-07 | 18.55 | 18.80 | 18.46 | 18.61 | -0.747% | 5,469 | +26.733% |
| 2026-01-06 | 18.28 | 18.75 | 18.22 | 18.75 | +4.167% | 10,891 | +25.787% |
| 2026-01-05 | 18.10 | 18.40 | 18.00 | 18.00 | -0.914% | 11,767 | +31.028% |
| 2026-01-02 | 18.26 | 18.65 | 18.10 | 18.17 | +1.147% | 11,281 | +29.830% |
| 2025-12-31 | 18.76 | 18.76 | 17.55 | 17.96 | -1.858% | 10,695 | +31.320% |
| 2025-12-30 | 18.00 | 18.61 | 17.90 | 18.30 | +1.144% | 20,975 | +28.880% |
| 2025-12-29 | 18.03 | 18.37 | 17.87 | 18.09 | -1.401% | 12,415 | +30.354% |
| 2025-12-26 | 17.99 | 18.50 | 17.48 | 18.35 | -2.029% | 9,159 | +28.529% |
| 2025-12-24 | 18.25 | 18.73 | 18.25 | 18.73 | +4.520% | 6,505 | +25.921% |
| 2025-12-23 | 17.91 | 18.20 | 17.88 | 17.92 | -0.555% | 13,347 | +31.613% |
| 2025-12-22 | 18.17 | 18.46 | 17.78 | 18.02 | -1.206% | 37,505 | +30.882% |
| 2025-12-19 | 18.10 | 18.34 | 17.90 | 18.24 | +1.446% | 13,356 | +29.304% |
| 2025-12-18 | 18.04 | 18.15 | 17.78 | 17.98 | -0.608% | 12,898 | +31.174% |
| 2025-12-17 | 17.97 | 18.09 | 17.70 | 18.09 | -1.202% | 13,185 | +30.376% |
| 2025-12-16 | 18.27 | 18.31 | 17.87 | 18.31 | -1.400% | 47,164 | +28.809% |
| 2025-12-15 | 18.16 | 18.57 | 18.00 | 18.57 | +4.150% | 29,031 | +27.006% |
| 2025-12-12 | 17.99 | 18.08 | 17.80 | 17.83 | -1.328% | 8,148 | +32.277% |
| 2025-12-11 | 17.75 | 18.07 | 17.65 | 18.07 | +1.517% | 12,708 | +30.520% |
| 2025-12-10 | 17.68 | 17.80 | 17.62 | 17.80 | -1.874% | 13,348 | +32.500% |
| 2025-12-09 | 18.04 | 18.14 | 17.85 | 18.14 | +1.228% | 28,513 | +30.017% |
| 2025-12-08 | 18.11 | 18.16 | 17.81 | 17.92 | +1.100% | 16,092 | +31.613% |
| 2025-12-05 | 17.99 | 18.00 | 17.69 | 17.73 | -0.085% | 9,645 | +33.061% |
| 2025-12-04 | 17.76 | 17.97 | 17.67 | 17.74 | -1.197% | 10,263 | +32.948% |
| 2025-12-03 | 17.98 | 18.07 | 17.86 | 17.95 | -0.195% | 9,018 | +31.356% |
| 2025-12-02 | 17.76 | 17.99 | 17.76 | 17.99 | +1.181% | 15,445 | +31.101% |
| 2025-12-01 | 17.97 | 18.16 | 17.77 | 17.78 | -2.842% | 15,380 | +32.649% |
| 2025-11-28 | 18.03 | 18.30 | 17.99 | 18.30 | +1.217% | 24,453 | +28.880% |
| 2025-11-26 | 17.94 | 18.33 | 17.82 | 18.08 | +2.147% | 31,250 | +30.448% |
| 2025-11-25 | 17.67 | 17.91 | 17.50 | 17.70 | +0.113% | 18,769 | +33.249% |
| 2025-11-24 | 18.02 | 18.04 | 17.65 | 17.68 | -1.201% | 16,837 | +33.399% |
| 2025-11-21 | 18.07 | 18.07 | 17.72 | 17.89 | -0.583% | 13,654 | +31.797% |
| 2025-11-20 | 18.08 | 18.17 | 17.86 | 18.00 | +0.503% | 38,396 | +31.028% |
| 2025-11-19 | 18.11 | 18.11 | 17.72 | 17.91 | -3.116% | 21,513 | +31.686% |
| 2025-11-18 | 18.52 | 18.81 | 18.38 | 18.49 | -0.720% | 12,501 | +27.583% |
| 2025-11-17 | 18.69 | 18.81 | 18.48 | 18.62 | -0.773% | 33,950 | +26.665% |
| 2025-11-14 | 18.69 | 18.95 | 18.69 | 18.77 | +0.509% | 7,456 | +25.686% |
| 2025-11-13 | 18.72 | 18.85 | 18.67 | 18.67 | -0.797% | 5,864 | +26.326% |
| 2025-11-12 | 18.59 | 18.82 | 18.47 | 18.82 | +2.283% | 5,399 | +25.319% |
| 2025-11-11 | 18.50 | 18.59 | 18.40 | 18.40 | -0.347% | 30,863 | +28.179% |
| 2025-11-10 | 18.34 | 18.59 | 18.31 | 18.46 | +0.676% | 10,020 | +27.735% |
| 2025-11-07 | 18.46 | 18.50 | 18.24 | 18.34 | -0.999% | 22,677 | +28.599% |
| 2025-11-06 | 18.42 | 18.67 | 18.37 | 18.52 | +0.679% | 9,735 | +27.314% |
| 2025-11-05 | 18.22 | 18.40 | 18.19 | 18.40 | +0.988% | 14,780 | +28.179% |
| 2025-11-04 | 18.15 | 18.30 | 18.15 | 18.22 | +0.386% | 26,836 | +29.446% |
| 2025-11-03 | 18.09 | 18.17 | 18.05 | 18.15 | -0.384% | 23,083 | +29.945% |
| 2025-10-31 | 17.95 | 18.22 | 17.90 | 18.22 | -0.328% | 11,892 | +29.446% |
| 2025-10-30 | 17.98 | 18.28 | 17.98 | 18.28 | +3.687% | 13,671 | +29.021% |
| 2025-10-29 | 17.74 | 18.00 | 17.63 | 17.63 | -1.021% | 13,690 | +33.778% |
| 2025-10-28 | 17.43 | 17.81 | 17.32 | 17.81 | +3.018% | 23,888 | +32.412% |
| 2025-10-27 | 17.09 | 17.45 | 17.09 | 17.29 | 0.000% | 12,712 | +36.408% |
| 2025-10-24 | 16.93 | 17.29 | 16.85 | 17.29 | +2.199% | 9,726 | +36.408% |
| 2025-10-23 | 17.08 | 17.22 | 16.88 | 16.92 | +1.124% | 18,876 | +39.408% |
| 2025-10-22 | 16.86 | 17.21 | 16.71 | 16.73 | -1.298% | 17,064 | +40.974% |
| 2025-10-21 | 17.29 | 17.29 | 16.80 | 16.95 | -3.143% | 12,026 | +39.145% |
| 2025-10-20 | 17.31 | 17.50 | 17.27 | 17.50 | +1.715% | 32,850 | +34.771% |
| 2025-10-17 | 17.07 | 17.39 | 17.07 | 17.20 | +0.438% | 13,214 | +37.082% |
| 2025-10-16 | 16.98 | 17.15 | 16.78 | 17.13 | +1.541% | 26,789 | +37.682% |
| 2025-10-15 | 17.11 | 17.11 | 16.78 | 16.87 | +1.321% | 40,913 | +39.804% |
| 2025-10-14 | 16.80 | 16.87 | 16.60 | 16.65 | +1.991% | 31,920 | +41.652% |
| 2025-10-13 | 16.39 | 16.57 | 16.32 | 16.32 | -1.061% | 14,923 | +44.472% |
| 2025-10-10 | 16.38 | 16.50 | 16.31 | 16.50 | +1.097% | 13,531 | +42.939% |
| 2025-10-09 | 16.32 | 16.39 | 16.16 | 16.32 | +0.344% | 31,291 | +44.507% |
| 2025-10-08 | 16.23 | 16.40 | 16.19 | 16.27 | -0.337% | 45,635 | +45.005% |
| 2025-10-07 | 16.09 | 16.32 | 16.00 | 16.32 | +0.369% | 11,614 | +44.516% |
| 2025-10-06 | 16.24 | 16.34 | 16.21 | 16.26 | -1.215% | 20,487 | +45.049% |
| 2025-10-03 | 16.20 | 16.46 | 16.14 | 16.46 | +1.705% | 22,493 | +43.287% |
| 2025-10-02 | 15.92 | 16.21 | 15.87 | 16.18 | +0.149% | 32,866 | +45.730% |
| 2025-10-01 | 15.97 | 16.18 | 15.97 | 16.16 | +0.435% | 21,545 | +45.947% |
| 2025-09-30 | 15.74 | 16.09 | 15.74 | 16.09 | +1.965% | 29,534 | +46.582% |
| 2025-09-29 | 15.74 | 15.78 | 15.74 | 15.78 | +0.960% | 13,456 | +49.461% |
| 2025-09-26 | 15.62 | 15.82 | 15.53 | 15.63 | +0.192% | 39,030 | +50.896% |
| 2025-09-25 | 15.62 | 15.87 | 15.49 | 15.60 | +0.519% | 30,503 | +51.186% |
| 2025-09-24 | 15.67 | 15.79 | 15.48 | 15.52 | -0.452% | 15,383 | +51.970% |
| 2025-09-23 | 15.55 | 15.81 | 15.49 | 15.59 | -0.256% | 35,157 | +51.283% |
| 2025-09-22 | 15.71 | 15.85 | 15.54 | 15.63 | -0.128% | 34,105 | +50.896% |
| 2025-09-19 | 15.46 | 15.65 | 15.42 | 15.65 | +0.968% | 31,574 | +50.703% |
| 2025-09-18 | 15.46 | 15.66 | 15.45 | 15.50 | +0.519% | 14,507 | +52.161% |
| 2025-09-17 | 15.62 | 15.74 | 15.40 | 15.42 | -2.565% | 17,748 | +52.951% |
| 2025-09-16 | 15.73 | 15.85 | 15.60 | 15.83 | +0.867% | 29,314 | +49.027% |
| 2025-09-15 | 15.62 | 15.70 | 15.62 | 15.69 | +0.641% | 41,086 | +50.319% |
| 2025-09-12 | 15.48 | 15.59 | 15.36 | 15.59 | +0.412% | 31,065 | +51.283% |
| 2025-09-11 | 15.36 | 15.69 | 15.33 | 15.53 | +0.362% | 21,619 | +51.906% |
| 2025-09-10 | 15.23 | 15.47 | 15.23 | 15.47 | +0.782% | 7,167 | +52.456% |
| 2025-09-09 | 15.41 | 15.43 | 15.04 | 15.35 | +0.590% | 21,731 | +53.648% |
| 2025-09-08 | 15.10 | 15.42 | 15.02 | 15.26 | +0.197% | 26,911 | +54.554% |
| 2025-09-05 | 14.91 | 15.26 | 14.91 | 15.23 | +2.531% | 50,676 | +54.859% |
| 2025-09-04 | 15.04 | 15.16 | 14.85 | 14.85 | -2.341% | 38,176 | +58.779% |
| 2025-09-03 | 14.83 | 15.21 | 14.83 | 15.21 | +1.875% | 27,311 | +55.062% |
| 2025-09-02 | 14.96 | 14.99 | 14.79 | 14.93 | -1.938% | 26,968 | +57.971% |
| 2025-08-29 | 15.15 | 15.38 | 15.14 | 15.22 | +0.230% | 13,511 | +54.910% |
| 2025-08-28 | 15.14 | 15.46 | 15.14 | 15.19 | -1.300% | 13,447 | +55.267% |
| 2025-08-27 | 15.43 | 15.54 | 15.21 | 15.39 | +0.457% | 17,310 | +53.249% |
| 2025-08-26 | 15.54 | 15.75 | 15.32 | 15.32 | -2.358% | 20,962 | +53.949% |
| 2025-08-25 | 15.42 | 15.73 | 15.32 | 15.69 | +0.965% | 4,075 | +50.319% |
| 2025-08-22 | 15.77 | 15.88 | 15.53 | 15.54 | -0.785% | 23,762 | +51.770% |
| 2025-08-21 | 15.56 | 15.70 | 15.33 | 15.66 | -0.867% | 15,847 | +50.578% |
| 2025-08-20 | 15.56 | 15.80 | 15.53 | 15.80 | +1.477% | 12,177 | +49.272% |
| 2025-08-19 | 15.46 | 15.57 | 15.33 | 15.57 | +0.907% | 10,772 | +51.477% |
| 2025-08-18 | 15.49 | 15.61 | 15.31 | 15.43 | +0.718% | 18,710 | +52.852% |
| 2025-08-15 | 15.26 | 15.71 | 15.26 | 15.32 | -1.014% | 9,946 | +53.949% |
| 2025-08-14 | 15.23 | 15.50 | 15.23 | 15.48 | +1.655% | 10,303 | +52.387% |
| 2025-08-13 | 15.09 | 15.37 | 15.08 | 15.22 | +1.636% | 15,469 | +54.910% |
| 2025-08-12 | 14.86 | 15.23 | 14.81 | 14.98 | +0.875% | 263,739 | +57.443% |
| 2025-08-11 | 14.72 | 14.93 | 14.67 | 14.85 | +0.678% | 12,788 | +58.822% |
| 2025-08-08 | 14.88 | 14.88 | 14.75 | 14.75 | -0.700% | 17,350 | +59.898% |
| 2025-08-07 | 14.76 | 14.88 | 14.60 | 14.85 | -1.759% | 15,375 | +58.779% |
| 2025-08-06 | 14.96 | 15.12 | 14.85 | 15.12 | +0.666% | 12,812 | +55.985% |
| 2025-08-05 | 14.72 | 15.02 | 14.71 | 15.02 | +0.037% | 19,886 | +57.024% |
| 2025-08-04 | 14.77 | 15.01 | 14.70 | 15.01 | +2.627% | 13,580 | +57.083% |
| 2025-08-01 | 14.68 | 14.87 | 14.60 | 14.63 | +1.668% | 23,517 | +61.210% |
| 2025-07-31 | 14.51 | 14.51 | 14.33 | 14.39 | -1.168% | 16,025 | +63.899% |
| 2025-07-30 | 14.70 | 14.83 | 14.56 | 14.56 | -0.952% | 13,135 | +61.985% |
| 2025-07-29 | 14.53 | 14.70 | 14.34 | 14.70 | -0.068% | 23,651 | +60.442% |
| 2025-07-28 | 14.97 | 15.12 | 14.70 | 14.71 | -1.737% | 9,215 | +60.333% |
| 2025-07-25 | 14.81 | 15.25 | 14.81 | 14.97 | +0.234% | 8,452 | +57.548% |
| 2025-07-24 | 14.99 | 15.22 | 14.90 | 14.94 | -0.599% | 7,161 | +57.918% |
| 2025-07-23 | 15.05 | 15.13 | 14.97 | 15.03 | -2.845% | 4,651 | +56.972% |
| 2025-07-22 | 15.40 | 15.63 | 15.37 | 15.46 | +0.032% | 5,572 | +52.506% |
| 2025-07-21 | 15.15 | 15.46 | 15.08 | 15.46 | +1.878% | 6,971 | +52.555% |
| 2025-07-18 | 15.03 | 15.20 | 14.98 | 15.18 | +0.831% | 8,388 | +55.420% |
| 2025-07-17 | 15.10 | 15.10 | 14.93 | 15.05 | -0.463% | 11,335 | +56.711% |
| 2025-07-16 | 14.97 | 15.26 | 14.95 | 15.12 | +1.340% | 16,636 | +55.985% |
| 2025-07-15 | 15.26 | 15.26 | 14.92 | 14.92 | -2.164% | 19,792 | +58.076% |
| 2025-07-14 | 15.24 | 15.31 | 15.08 | 15.25 | +0.079% | 19,751 | +54.656% |
| 2025-07-11 | 15.27 | 15.39 | 15.20 | 15.24 | -0.470% | 22,979 | +54.778% |
| 2025-07-10 | 15.43 | 15.53 | 15.15 | 15.31 | -2.670% | 11,977 | +54.050% |
| 2025-07-09 | 15.57 | 15.73 | 15.50 | 15.73 | +2.542% | 12,366 | +49.936% |
| 2025-07-08 | 15.39 | 15.67 | 15.34 | 15.34 | -0.943% | 13,192 | +53.748% |
| 2025-07-07 | 15.57 | 15.62 | 15.36 | 15.49 | -1.237% | 7,601 | +52.299% |
| 2025-07-03 | 15.61 | 15.84 | 15.59 | 15.68 | -1.129% | 8,762 | +50.415% |
| 2025-07-02 | 15.78 | 15.87 | 15.64 | 15.86 | -0.571% | 12,654 | +48.717% |
| 2025-07-01 | 15.90 | 15.98 | 15.78 | 15.95 | +0.188% | 8,546 | +47.868% |
| 2025-06-30 | 15.87 | 15.92 | 15.57 | 15.92 | -0.031% | 8,830 | +48.147% |
| 2025-06-27 | 15.61 | 16.03 | 15.61 | 15.93 | -2.718% | 2,725 | +48.100% |
| 2025-06-26 | 16.35 | 16.37 | 15.69 | 16.37 | +1.112% | 18,130 | +44.075% |
| 2025-06-25 | 15.96 | 16.19 | 15.82 | 16.19 | +1.314% | 5,313 | +45.676% |
| 2025-06-24 | 16.14 | 16.40 | 15.98 | 15.98 | -2.203% | 44,627 | +47.591% |
| 2025-06-23 | 16.25 | 16.34 | 15.93 | 16.34 | +3.944% | 8,139 | +44.339% |
| 2025-06-20 | 15.77 | 16.00 | 15.60 | 15.72 | +0.191% | 7,323 | +50.032% |
| 2025-06-18 | 15.50 | 15.72 | 15.41 | 15.69 | +0.803% | 28,536 | +50.319% |
| 2025-06-17 | 15.48 | 15.87 | 15.37 | 15.56 | -0.986% | 8,900 | +51.526% |
| 2025-06-16 | 15.62 | 15.72 | 15.55 | 15.72 | -0.883% | 7,015 | +50.032% |
| 2025-06-13 | 15.50 | 15.86 | 15.50 | 15.86 | +1.051% | 4,979 | +48.707% |
| 2025-06-12 | 15.81 | 15.87 | 15.58 | 15.70 | +0.881% | 7,978 | +50.271% |
| 2025-06-11 | 15.53 | 15.63 | 15.36 | 15.56 | +1.843% | 9,265 | +51.594% |
| 2025-06-10 | 15.50 | 15.59 | 15.28 | 15.28 | -1.060% | 8,578 | +54.388% |
| 2025-06-09 | 15.26 | 15.44 | 15.23 | 15.44 | -0.258% | 47,361 | +52.753% |
| 2025-06-06 | 15.45 | 15.67 | 15.38 | 15.48 | -1.338% | 20,758 | +52.358% |
| 2025-06-05 | 15.39 | 15.71 | 15.39 | 15.69 | +2.215% | 44,796 | +50.319% |
| 2025-06-04 | 15.60 | 15.60 | 15.35 | 15.35 | +0.586% | 8,924 | +53.648% |
| 2025-06-03 | 15.46 | 15.55 | 15.25 | 15.26 | -1.672% | 19,197 | +54.549% |
| 2025-06-02 | 15.61 | 15.62 | 15.40 | 15.52 | +0.323% | 20,750 | +51.965% |
| 2025-05-30 | 15.25 | 15.47 | 15.19 | 15.47 | +2.586% | 50,706 | +52.456% |
| 2025-05-29 | 15.28 | 15.39 | 15.08 | 15.08 | -0.495% | 7,004 | +56.399% |
| 2025-05-28 | 15.22 | 15.33 | 14.98 | 15.15 | -0.427% | 13,550 | +55.625% |
| 2025-05-27 | 15.31 | 15.46 | 15.22 | 15.22 | -2.685% | 5,402 | +54.961% |
| 2025-05-23 | 15.56 | 15.64 | 15.43 | 15.64 | +1.197% | 8,002 | +50.799% |
| 2025-05-22 | 15.41 | 15.53 | 15.22 | 15.46 | -0.589% | 138,183 | +52.604% |
| 2025-05-21 | 15.23 | 15.56 | 15.23 | 15.55 | +0.495% | 9,026 | +51.706% |
| 2025-05-20 | 15.24 | 15.47 | 15.22 | 15.47 | +3.770% | 5,690 | +52.456% |
| 2025-05-19 | 14.84 | 14.94 | 14.82 | 14.91 | +0.121% | 22,253 | +58.204% |
| 2025-05-16 | 14.67 | 14.89 | 14.66 | 14.89 | +0.337% | 8,780 | +58.395% |
| 2025-05-15 | 14.50 | 14.84 | 14.50 | 14.84 | +1.853% | 20,107 | +58.929% |
| 2025-05-14 | 14.26 | 14.57 | 14.09 | 14.57 | +3.997% | 9,408 | +61.874% |
| 2025-05-13 | 14.05 | 14.29 | 14.01 | 14.01 | -1.615% | 50,859 | +68.344% |
| 2025-05-12 | 13.99 | 14.24 | 13.90 | 14.24 | -2.166% | 12,545 | +65.625% |
| 2025-05-09 | 14.55 | 14.58 | 14.27 | 14.56 | +1.218% | 10,630 | +62.038% |
| 2025-05-08 | 14.75 | 14.75 | 14.04 | 14.38 | -7.939% | 32,965 | +64.013% |
| 2025-05-07 | 14.98 | 15.62 | 14.88 | 15.62 | +2.292% | 7,910 | +50.992% |
| 2025-05-06 | 15.06 | 15.37 | 14.90 | 15.27 | +2.072% | 11,050 | +54.453% |
| 2025-05-05 | 14.84 | 14.98 | 14.84 | 14.96 | +0.201% | 4,233 | +57.654% |
| 2025-05-02 | 14.82 | 15.12 | 14.72 | 14.93 | -0.467% | 3,906 | +57.971% |
| 2025-05-01 | 15.09 | 15.53 | 14.56 | 15.00 | -0.332% | 5,807 | +57.233% |
| 2025-04-30 | 14.89 | 15.17 | 14.86 | 15.05 | +0.534% | 8,317 | +56.711% |
| 2025-04-29 | 14.98 | 15.22 | 14.67 | 14.97 | +1.698% | 3,532 | +57.548% |
| 2025-04-28 | 14.61 | 14.81 | 14.52 | 14.72 | -0.136% | 2,941 | +60.224% |
| 2025-04-25 | 14.77 | 14.83 | 14.42 | 14.74 | +2.148% | 10,125 | +60.007% |
| 2025-04-24 | 14.18 | 14.65 | 14.18 | 14.43 | +0.069% | 4,342 | +63.444% |
| 2025-04-23 | 14.26 | 14.70 | 14.15 | 14.42 | -2.830% | 19,019 | +63.558% |
| 2025-04-22 | 14.95 | 14.95 | 14.67 | 14.84 | +4.067% | 6,575 | +58.929% |
| 2025-04-21 | 14.13 | 14.85 | 14.13 | 14.26 | -0.349% | 7,606 | +65.393% |
| 2025-04-17 | 14.41 | 14.71 | 14.31 | 14.31 | -0.900% | 7,949 | +64.815% |
| 2025-04-16 | 14.40 | 14.60 | 14.29 | 14.44 | +3.055% | 7,926 | +63.331% |
| 2025-04-15 | 14.06 | 14.35 | 14.00 | 14.01 | +0.661% | 5,750 | +68.320% |
| 2025-04-14 | 13.92 | 13.98 | 13.86 | 13.92 | 0.000% | 30,705 | +69.432% |