EMLAF
EMPIRE LTD A
stockOTC
EODOct 1, 2026
33.49USD-1.737%(-0.59)82,785
EMLAF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 33.62 | 33.62 | 33.49 | 33.49 | -1.737% | 82,785 | 0.000% |
| 2026-09-28 | 34.10 | 34.10 | 34.08 | 34.08 | +1.008% | 400,041 | -1.737% |
| 2026-09-25 | 33.74 | 33.74 | 33.74 | 33.74 | +0.089% | 13,319 | -0.747% |
| 2026-09-22 | 33.64 | 33.71 | 33.64 | 33.71 | +0.807% | 28,627 | -0.659% |
| 2026-09-21 | 33.16 | 33.44 | 33.16 | 33.44 | +1.549% | 24,348 | +0.144% |
| 2026-09-18 | 33.20 | 33.21 | 32.93 | 32.93 | -0.834% | 410,360 | +1.695% |
| 2026-09-15 | 33.21 | 33.21 | 33.21 | 33.21 | -1.316% | 207,612 | +0.846% |
| 2026-09-14 | 33.62 | 33.65 | 33.46 | 33.65 | +2.905% | 69,603 | -0.481% |
| 2026-09-11 | 32.57 | 32.70 | 32.57 | 32.70 | -2.446% | 8,720 | +2.410% |
| 2026-09-10 | 35.06 | 35.45 | 33.07 | 33.52 | -2.501% | 74,402 | -0.095% |
| 2026-09-09 | 34.39 | 34.39 | 34.37 | 34.38 | -0.492% | 24,513 | -2.595% |
| 2026-09-04 | 34.55 | 34.55 | 34.55 | 34.55 | +1.588% | 15,092 | -3.074% |
| 2026-09-02 | 34.02 | 34.02 | 34.01 | 34.01 | -2.438% | 51,276 | -1.535% |
| 2026-09-01 | 34.88 | 34.88 | 34.86 | 34.86 | +0.985% | 90,901 | -3.936% |
| 2026-08-31 | 34.52 | 34.52 | 34.52 | 34.52 | -0.690% | 2,441 | -2.990% |
| 2026-08-27 | 34.29 | 34.76 | 34.29 | 34.76 | +0.009% | 16,814 | -3.659% |
| 2026-08-25 | 34.76 | 34.76 | 34.76 | 34.76 | +0.745% | 178,767 | -3.651% |
| 2026-08-21 | 34.50 | 34.50 | 34.50 | 34.50 | -0.400% | 6,058 | -2.933% |
| 2026-08-20 | 34.64 | 34.64 | 34.64 | 34.64 | -1.259% | 33,132 | -3.321% |
| 2026-08-19 | 35.08 | 35.08 | 35.08 | 35.08 | +0.892% | 40,355 | -4.538% |
| 2026-08-18 | 34.77 | 34.77 | 34.77 | 34.77 | -2.001% | 4,595 | -3.687% |
| 2026-08-13 | 35.48 | 35.48 | 35.48 | 35.48 | -0.477% | 1,425 | -5.614% |
| 2026-08-10 | 35.20 | 35.65 | 35.20 | 35.65 | +1.394% | 79,558 | -6.065% |
| 2026-08-06 | 35.16 | 35.16 | 35.16 | 35.16 | -3.149% | 4,195 | -4.755% |
| 2026-08-05 | 36.30 | 36.30 | 36.30 | 36.30 | -1.055% | 29,171 | -7.754% |
| 2026-07-31 | 36.75 | 36.75 | 36.68 | 36.69 | +0.164% | 16,180 | -8.727% |
| 2026-07-30 | 36.40 | 36.63 | 36.40 | 36.63 | -2.033% | 8,489 | -8.578% |
| 2026-07-29 | 36.55 | 37.44 | 36.55 | 37.39 | +2.692% | 5,765 | -10.436% |
| 2026-07-28 | 36.42 | 36.42 | 36.41 | 36.41 | +3.714% | 282,793 | -8.025% |
| 2026-07-23 | 35.35 | 35.35 | 35.11 | 35.11 | -2.727% | 4,137 | -4.609% |
| 2026-07-20 | 36.40 | 36.40 | 36.09 | 36.09 | +4.457% | 62,727 | -7.210% |
| 2026-07-15 | 34.75 | 34.75 | 34.55 | 34.55 | -0.946% | 980,031 | -3.074% |
| 2026-07-14 | 34.88 | 34.88 | 34.88 | 34.88 | -1.048% | 3,013 | -3.991% |
| 2026-07-13 | 35.25 | 35.25 | 35.25 | 35.25 | +4.104% | 460 | -4.997% |
| 2026-07-09 | 33.86 | 33.86 | 33.86 | 33.86 | -1.855% | 1,083 | -1.099% |
| 2026-07-07 | 34.66 | 34.66 | 34.50 | 34.50 | +1.417% | 133,554 | -2.933% |
| 2026-07-06 | 34.02 | 34.02 | 34.02 | 34.02 | -3.138% | 92,548 | -1.558% |
| 2026-06-29 | 35.40 | 35.40 | 35.12 | 35.12 | -2.580% | 77,752 | -4.647% |
| 2026-06-26 | 36.04 | 36.05 | 36.04 | 36.05 | -1.043% | 52,197 | -7.107% |
| 2026-06-25 | 36.43 | 36.43 | 36.43 | 36.43 | +0.330% | 37,346 | -8.076% |
| 2026-06-24 | 36.31 | 36.31 | 36.30 | 36.31 | +2.080% | 343,823 | -7.772% |
| 2026-06-22 | 35.79 | 35.98 | 35.41 | 35.57 | -1.225% | 39,124 | -5.853% |
| 2026-06-18 | 35.81 | 36.20 | 35.65 | 36.01 | +3.214% | 4,720 | -7.007% |
| 2026-06-17 | 34.88 | 34.89 | 34.88 | 34.89 | -0.655% | 34,770 | -4.018% |
| 2026-06-12 | 35.40 | 35.40 | 35.04 | 35.12 | -0.799% | 392 | -4.647% |
| 2026-06-11 | 35.40 | 35.40 | 35.40 | 35.40 | +0.950% | 184 | -5.409% |
| 2026-06-09 | 35.07 | 35.07 | 35.07 | 35.07 | +0.776% | 118 | -4.511% |
| 2026-06-08 | 34.69 | 34.80 | 34.69 | 34.80 | -2.137% | 312 | -3.770% |
| 2026-06-05 | 35.56 | 35.56 | 35.56 | 35.56 | +2.067% | 181 | -5.827% |
| 2026-06-04 | 34.84 | 34.84 | 34.84 | 34.84 | +1.066% | 201 | -3.881% |
| 2026-06-03 | 34.47 | 34.47 | 34.47 | 34.47 | +1.241% | 128 | -2.856% |
| 2026-06-02 | 34.29 | 34.29 | 34.05 | 34.05 | -3.541% | 58,122 | -1.651% |
| 2026-05-29 | 35.54 | 35.54 | 35.30 | 35.30 | +2.349% | 19,170 | -5.133% |
| 2026-05-27 | 34.48 | 34.49 | 34.48 | 34.49 | +0.760% | 200 | -2.905% |
| 2026-05-26 | 34.04 | 34.23 | 34.04 | 34.23 | -1.920% | 248 | -2.168% |
| 2026-05-21 | 35.01 | 35.01 | 34.90 | 34.90 | +3.684% | 207 | -4.046% |
| 2026-05-13 | 33.62 | 33.66 | 33.62 | 33.66 | -0.391% | 255 | -0.511% |
| 2026-05-11 | 33.84 | 33.84 | 33.79 | 33.79 | -0.289% | 313 | -0.900% |
| 2026-05-08 | 33.89 | 33.89 | 33.89 | 33.89 | -0.410% | 522 | -1.186% |
| 2026-05-07 | 33.85 | 34.03 | 33.85 | 34.03 | -0.789% | 58,188 | -1.591% |
| 2026-04-30 | 33.82 | 34.30 | 33.82 | 34.30 | +0.616% | 909 | -2.367% |
| 2026-04-28 | 34.11 | 34.11 | 34.09 | 34.09 | -0.872% | 474 | -1.766% |
| 2026-04-24 | 33.92 | 34.39 | 33.92 | 34.39 | +0.095% | 500 | -2.623% |
| 2026-04-22 | 34.36 | 34.36 | 34.36 | 34.36 | -2.171% | 1,509 | -2.531% |
| 2026-04-21 | 35.12 | 35.12 | 35.12 | 35.12 | +1.474% | 651 | -4.647% |
| 2026-04-17 | 34.60 | 34.61 | 34.60 | 34.61 | -0.115% | 467 | -3.242% |
| 2026-04-15 | 34.65 | 34.65 | 34.65 | 34.65 | -1.786% | 2,565 | -3.354% |
| 2026-04-10 | 36.01 | 36.01 | 35.28 | 35.28 | -1.066% | 3,075 | -5.079% |
| 2026-04-09 | 36.39 | 36.39 | 35.66 | 35.66 | -1.492% | 1,616 | -6.091% |
| 2026-04-02 | 36.20 | 36.20 | 36.20 | 36.20 | +1.033% | 101 | -7.492% |
| 2026-03-31 | 36.32 | 36.32 | 35.83 | 35.83 | +0.561% | 300 | -6.536% |
| 2026-03-27 | 35.63 | 35.63 | 35.63 | 35.63 | -0.530% | 157 | -6.012% |
| 2026-03-26 | 35.67 | 35.82 | 35.67 | 35.82 | -0.500% | 28,172 | -6.510% |
| 2026-03-25 | 36.00 | 36.00 | 36.00 | 36.00 | -1.045% | 100 | -6.978% |
| 2026-03-23 | 36.58 | 36.58 | 36.38 | 36.38 | +1.933% | 83,166 | -7.949% |
| 2026-03-20 | 35.69 | 35.69 | 35.69 | 35.69 | -0.056% | 23,545 | -6.170% |
| 2026-03-19 | 35.92 | 35.98 | 35.71 | 35.71 | -3.277% | 25,174 | -6.222% |
| 2026-03-17 | 36.92 | 36.92 | 36.92 | 36.92 | -0.619% | 38,314 | -9.296% |
| 2026-03-16 | 36.80 | 37.15 | 36.80 | 37.15 | +2.966% | 53,419 | -9.857% |
| 2026-03-13 | 35.09 | 36.17 | 35.09 | 36.08 | +4.127% | 907 | -7.184% |
| 2026-03-12 | 34.57 | 35.72 | 34.24 | 34.65 | -3.420% | 816 | -3.354% |
| 2026-03-11 | 35.94 | 35.94 | 35.88 | 35.88 | -1.282% | 33,154 | -6.659% |
| 2026-03-10 | 36.57 | 36.57 | 36.34 | 36.34 | +0.562% | 372 | -7.856% |
| 2026-03-09 | 36.17 | 36.27 | 36.14 | 36.14 | +1.832% | 419 | -7.338% |
| 2026-03-06 | 35.57 | 35.57 | 35.39 | 35.49 | +0.709% | 614 | -5.641% |
| 2026-03-05 | 35.34 | 35.34 | 35.24 | 35.24 | -1.122% | 369 | -4.972% |
| 2026-03-04 | 35.64 | 35.64 | 35.64 | 35.64 | -1.055% | 207 | -6.038% |
| 2026-03-03 | 35.39 | 36.02 | 35.39 | 36.02 | +0.868% | 396 | -7.029% |
| 2026-03-02 | 35.71 | 35.74 | 35.71 | 35.71 | +0.309% | 1,013 | -6.222% |
| 2026-02-27 | 35.56 | 35.62 | 35.56 | 35.60 | -1.901% | 54,620 | -5.933% |
| 2026-02-23 | 35.76 | 36.29 | 35.76 | 36.29 | +3.390% | 937 | -7.721% |
| 2026-02-20 | 35.26 | 35.26 | 35.10 | 35.10 | -3.172% | 1,203 | -4.593% |
| 2026-02-19 | 36.26 | 36.28 | 36.25 | 36.25 | +2.779% | 2,578 | -7.619% |
| 2026-02-10 | 35.27 | 35.27 | 35.27 | 35.27 | +0.313% | 105,319 | -5.052% |
| 2026-02-06 | 35.18 | 35.18 | 35.16 | 35.16 | -0.284% | 19,541 | -4.755% |
| 2026-02-05 | 35.26 | 35.26 | 35.26 | 35.26 | -1.205% | 60,948 | -5.026% |
| 2026-02-04 | 35.43 | 35.69 | 35.43 | 35.69 | +3.120% | 227 | -6.170% |
| 2026-02-03 | 34.50 | 34.74 | 34.50 | 34.61 | +2.700% | 322 | -3.242% |
| 2026-02-02 | 33.60 | 33.70 | 33.42 | 33.70 | +3.184% | 600 | -0.629% |
| 2026-01-30 | 33.11 | 33.11 | 32.60 | 32.66 | -2.303% | 4,738 | +2.535% |
| 2026-01-29 | 34.61 | 34.61 | 33.43 | 33.43 | +2.672% | 1,037 | +0.173% |
| 2026-01-26 | 32.69 | 32.69 | 32.56 | 32.56 | -1.064% | 210 | +2.850% |
| 2026-01-22 | 32.86 | 32.91 | 32.86 | 32.91 | +0.796% | 224 | +1.756% |
| 2026-01-21 | 32.76 | 32.76 | 32.64 | 32.65 | -2.362% | 1,336 | +2.567% |
| 2026-01-14 | 33.46 | 33.46 | 33.44 | 33.44 | -1.589% | 1,490 | +0.144% |
| 2026-01-13 | 33.98 | 33.98 | 33.98 | 33.98 | -1.307% | 6,347 | -1.448% |
| 2026-01-12 | 34.43 | 34.43 | 34.43 | 34.43 | +1.713% | 1,053 | -2.736% |
| 2026-01-08 | 33.85 | 33.85 | 33.85 | 33.85 | -0.089% | 76,920 | -1.069% |
| 2026-01-07 | 34.53 | 34.53 | 33.88 | 33.88 | -0.762% | 521 | -1.157% |
| 2026-01-06 | 34.19 | 34.19 | 34.14 | 34.14 | -2.429% | 217 | -1.910% |
| 2026-01-02 | 34.99 | 34.99 | 34.99 | 34.99 | -0.171% | 124 | -4.293% |
| 2025-12-30 | 35.05 | 35.05 | 35.05 | 35.05 | +2.396% | 280 | -4.456% |
| 2025-12-22 | 34.23 | 34.23 | 34.23 | 34.23 | +1.663% | 196 | -2.168% |
| 2025-12-19 | 33.84 | 33.84 | 33.66 | 33.67 | -2.406% | 417 | -0.541% |
| 2025-12-18 | 34.57 | 34.57 | 34.50 | 34.50 | -0.719% | 203 | -2.933% |
| 2025-12-16 | 34.62 | 34.75 | 34.62 | 34.75 | +0.231% | 232 | -3.632% |
| 2025-12-15 | 34.63 | 34.67 | 34.63 | 34.67 | +4.177% | 222 | -3.409% |
| 2025-12-12 | 33.28 | 33.28 | 33.28 | 33.28 | -0.568% | 101 | +0.625% |
| 2025-12-11 | 36.38 | 36.38 | 33.39 | 33.47 | -9.784% | 64,101 | +0.054% |
| 2025-12-10 | 37.10 | 37.10 | 37.10 | 37.10 | -0.456% | 400 | -9.736% |
| 2025-12-09 | 37.32 | 37.32 | 37.27 | 37.27 | +0.540% | 8,992 | -10.148% |
| 2025-12-08 | 37.07 | 37.07 | 37.07 | 37.07 | +2.687% | 685 | -9.663% |
| 2025-12-03 | 36.10 | 36.10 | 36.10 | 36.10 | -0.331% | 108 | -7.235% |
| 2025-11-24 | 36.20 | 36.22 | 36.20 | 36.22 | -3.103% | 8,713 | -7.543% |
| 2025-11-17 | 37.22 | 37.38 | 37.22 | 37.38 | +1.328% | 23,232 | -10.412% |
| 2025-11-14 | 36.86 | 36.89 | 36.86 | 36.89 | +0.573% | 7,359 | -9.222% |
| 2025-11-13 | 36.67 | 36.68 | 36.67 | 36.68 | +0.852% | 13,334 | -8.702% |
| 2025-11-12 | 36.28 | 36.37 | 36.28 | 36.37 | +3.648% | 209 | -7.924% |
| 2025-11-10 | 35.09 | 35.09 | 35.09 | 35.09 | -0.595% | 100 | -4.565% |
| 2025-11-07 | 35.30 | 35.30 | 35.30 | 35.30 | +0.513% | 396 | -5.133% |
| 2025-11-06 | 35.09 | 35.12 | 35.09 | 35.12 | -0.707% | 19,865 | -4.647% |
| 2025-11-05 | 35.38 | 35.38 | 35.37 | 35.37 | +2.700% | 47,924 | -5.321% |
| 2025-11-04 | 34.44 | 34.44 | 34.44 | 34.44 | +0.379% | 873 | -2.764% |
| 2025-11-03 | 34.17 | 34.31 | 34.17 | 34.31 | +1.060% | 722 | -2.396% |
| 2025-10-31 | 33.57 | 34.00 | 33.57 | 33.95 | +1.404% | 715 | -1.361% |
| 2025-10-30 | 33.51 | 33.51 | 33.48 | 33.48 | +0.390% | 263 | +0.024% |
| 2025-10-29 | 34.00 | 34.00 | 33.32 | 33.35 | -4.660% | 1,121 | +0.414% |
| 2025-10-28 | 34.95 | 34.98 | 34.95 | 34.98 | +1.656% | 215 | -4.265% |
| 2025-10-21 | 34.41 | 34.41 | 34.41 | 34.41 | +0.340% | 197 | -2.679% |
| 2025-10-20 | 34.29 | 34.29 | 34.27 | 34.29 | +1.280% | 2,650 | -2.349% |
| 2025-10-16 | 33.91 | 33.91 | 33.86 | 33.86 | -2.785% | 394 | -1.099% |
| 2025-10-08 | 34.83 | 34.83 | 34.83 | 34.83 | +0.375% | 71,083 | -3.853% |
| 2025-10-07 | 34.70 | 34.70 | 34.70 | 34.70 | -2.391% | 111 | -3.493% |
| 2025-10-03 | 35.63 | 35.63 | 35.55 | 35.55 | +0.594% | 268 | -5.800% |
| 2025-10-02 | 35.34 | 35.34 | 35.34 | 35.34 | -0.226% | 100 | -5.241% |
| 2025-10-01 | 35.42 | 35.42 | 35.42 | 35.42 | -1.199% | 336 | -5.455% |
| 2025-09-30 | 35.85 | 35.85 | 35.85 | 35.85 | +0.533% | 204 | -6.589% |
| 2025-09-29 | 35.66 | 35.66 | 35.66 | 35.66 | -0.502% | 21,561 | -6.091% |
| 2025-09-23 | 35.66 | 35.84 | 35.66 | 35.84 | +0.434% | 216 | -6.563% |
| 2025-09-22 | 35.78 | 35.78 | 35.69 | 35.69 | -0.792% | 1,347 | -6.157% |
| 2025-09-19 | 35.96 | 35.97 | 35.96 | 35.97 | +0.728% | 22,149 | -6.900% |
| 2025-09-15 | 35.61 | 35.71 | 35.61 | 35.71 | -1.490% | 6,762 | -6.222% |
| 2025-09-12 | 36.20 | 36.25 | 36.20 | 36.25 | -2.423% | 57,238 | -7.619% |
| 2025-09-11 | 36.24 | 37.15 | 36.24 | 37.15 | +0.054% | 5,860 | -9.857% |
| 2025-09-10 | 37.13 | 37.13 | 37.13 | 37.13 | -1.798% | 1,954 | -9.809% |
| 2025-09-05 | 37.73 | 37.81 | 37.68 | 37.81 | -0.526% | 451 | -11.431% |
| 2025-09-04 | 38.58 | 38.58 | 38.01 | 38.01 | -1.656% | 242 | -11.897% |
| 2025-09-03 | 38.95 | 38.95 | 38.65 | 38.65 | +1.925% | 829 | -13.356% |
| 2025-09-02 | 37.92 | 37.92 | 37.92 | 37.92 | -2.394% | 532 | -11.688% |
| 2025-08-29 | 38.64 | 38.85 | 38.64 | 38.85 | +0.052% | 6,268 | -13.802% |
| 2025-08-28 | 38.83 | 38.83 | 38.83 | 38.83 | -0.512% | 8,494 | -13.757% |
| 2025-08-22 | 39.54 | 39.54 | 39.03 | 39.03 | -2.449% | 1,504 | -14.199% |
| 2025-08-21 | 40.61 | 40.61 | 40.01 | 40.01 | -4.442% | 33,184 | -16.301% |
| 2025-08-19 | 41.88 | 41.90 | 41.87 | 41.87 | +2.748% | 6,766 | -20.019% |
| 2025-08-14 | 40.75 | 40.75 | 40.75 | 40.75 | -0.025% | 25,724 | -17.821% |
| 2025-08-13 | 40.88 | 40.88 | 40.76 | 40.76 | +0.419% | 42,059 | -17.841% |
| 2025-08-12 | 40.59 | 40.59 | 40.59 | 40.59 | +0.845% | 15,928 | -17.497% |
| 2025-08-08 | 40.20 | 40.25 | 40.20 | 40.25 | -0.396% | 8,529 | -16.800% |
| 2025-08-07 | 40.38 | 40.41 | 40.38 | 40.41 | -0.099% | 201 | -17.129% |
| 2025-08-06 | 40.45 | 40.45 | 40.45 | 40.45 | +0.647% | 5,894 | -17.211% |
| 2025-08-05 | 40.39 | 40.39 | 40.19 | 40.19 | +1.031% | 14,171 | -16.676% |
| 2025-07-31 | 39.81 | 39.81 | 39.78 | 39.78 | -1.315% | 26,606 | -15.817% |
| 2025-07-29 | 40.31 | 40.31 | 40.31 | 40.31 | -0.739% | 512 | -16.924% |
| 2025-07-28 | 40.61 | 40.61 | 40.61 | 40.61 | +0.346% | 12,905 | -17.538% |
| 2025-07-23 | 40.47 | 40.47 | 40.47 | 40.47 | +0.572% | 31,577 | -17.252% |
| 2025-07-17 | 40.30 | 40.30 | 40.24 | 40.24 | -2.140% | 26,132 | -16.779% |
| 2025-07-14 | 41.12 | 41.12 | 41.12 | 41.12 | -0.556% | 17,633 | -18.560% |
| 2025-07-09 | 41.35 | 41.35 | 41.35 | 41.35 | +0.829% | 40,696 | -19.013% |
| 2025-07-08 | 41.01 | 41.01 | 41.01 | 41.01 | -0.509% | 20,389 | -18.342% |
| 2025-07-03 | 41.28 | 41.28 | 41.16 | 41.22 | +1.377% | 5,964 | -18.758% |
| 2025-07-02 | 40.25 | 40.66 | 40.25 | 40.66 | -2.024% | 29,753 | -17.639% |
| 2025-07-01 | 41.50 | 41.50 | 41.50 | 41.50 | +0.072% | 103 | -19.306% |
| 2025-06-30 | 41.47 | 41.47 | 41.47 | 41.47 | +1.592% | 13,502 | -19.248% |
| 2025-06-27 | 40.81 | 40.82 | 40.76 | 40.82 | -1.138% | 11,198 | -17.962% |
| 2025-06-24 | 40.65 | 41.29 | 40.65 | 41.29 | +1.574% | 15,791 | -18.896% |
| 2025-06-23 | 40.65 | 40.65 | 40.65 | 40.65 | +0.944% | 62,674 | -17.619% |
| 2025-06-20 | 39.54 | 40.96 | 39.54 | 40.27 | +6.845% | 68,696 | -16.841% |
| 2025-06-18 | 37.68 | 37.69 | 37.68 | 37.69 | -0.737% | 18,608 | -11.149% |
| 2025-06-16 | 38.84 | 38.84 | 37.86 | 37.97 | -0.498% | 67,870 | -11.804% |
| 2025-06-13 | 38.16 | 38.16 | 38.16 | 38.16 | -0.754% | 7,073 | -12.243% |
| 2025-06-12 | 38.40 | 38.45 | 38.40 | 38.45 | +2.016% | 20,947 | -12.905% |
| 2025-06-11 | 37.85 | 37.85 | 37.69 | 37.69 | -0.449% | 2,368 | -11.149% |
| 2025-06-06 | 37.86 | 37.86 | 37.86 | 37.86 | -0.558% | 16,240 | -11.548% |
| 2025-06-05 | 38.07 | 38.07 | 38.07 | 38.07 | +0.138% | 3,599 | -12.041% |
| 2025-06-04 | 38.05 | 38.05 | 38.02 | 38.02 | -0.886% | 26,664 | -11.920% |
| 2025-05-30 | 38.20 | 38.42 | 38.20 | 38.36 | +7.361% | 146,526 | -12.701% |
| 2025-05-16 | 35.73 | 35.73 | 35.73 | 35.73 | +1.679% | 11,355 | -6.275% |
| 2025-05-14 | 35.14 | 35.14 | 35.14 | 35.14 | -1.422% | 59,863 | -4.701% |
| 2025-05-12 | 35.65 | 35.65 | 35.65 | 35.65 | -2.444% | 2,006 | -6.057% |
| 2025-05-09 | 36.54 | 36.54 | 36.54 | 36.54 | -0.218% | 3,370 | -8.352% |
| 2025-05-08 | 36.62 | 36.62 | 36.62 | 36.62 | -1.427% | 5,826 | -8.553% |
| 2025-04-30 | 36.12 | 37.15 | 36.12 | 37.15 | +2.823% | 19,127 | -9.857% |
| 2025-04-29 | 36.13 | 36.13 | 36.13 | 36.13 | +0.529% | 16,388 | -7.312% |
| 2025-04-22 | 35.94 | 35.94 | 35.94 | 35.94 | +1.239% | 9,114 | -6.822% |
| 2025-04-17 | 35.50 | 35.50 | 35.50 | 35.50 | +1.778% | 101 | -5.668% |
| 2025-04-16 | 34.70 | 34.88 | 34.70 | 34.88 | +1.899% | 10,083 | -3.991% |
| 2025-04-15 | 33.82 | 34.23 | 33.82 | 34.23 | -1.694% | 47,661 | -2.168% |
| 2025-04-14 | 34.49 | 34.82 | 34.49 | 34.82 | +4.158% | 18,700 | -3.825% |
| 2025-04-11 | 33.48 | 33.48 | 33.43 | 33.43 | +1.766% | 85,337 | +0.173% |
| 2025-04-10 | 33.04 | 33.04 | 32.85 | 32.85 | -0.394% | 70,853 | +1.942% |
| 2025-04-09 | 32.68 | 32.98 | 32.68 | 32.98 | +1.602% | 74,203 | +1.540% |
| 2025-04-08 | 32.46 | 32.46 | 32.46 | 32.46 | +0.495% | 53,979 | +3.167% |
| 2025-04-07 | 32.55 | 32.55 | 32.30 | 32.30 | -4.097% | 44,850 | +3.678% |
| 2025-04-04 | 34.02 | 34.17 | 33.68 | 33.68 | -3.909% | 9,250 | -0.570% |
| 2025-04-03 | 35.05 | 35.05 | 35.05 | 35.05 | +4.037% | 34,542 | -4.456% |
| 2025-04-01 | 34.00 | 34.23 | 33.69 | 33.69 | +0.808% | 107,896 | -0.600% |
| 2025-03-31 | 33.21 | 33.42 | 33.21 | 33.42 | +3.148% | 89,380 | +0.203% |
| 2025-03-27 | 32.40 | 32.40 | 32.40 | 32.40 | +1.599% | 41,266 | +3.358% |
| 2025-03-26 | 32.56 | 32.59 | 31.89 | 31.89 | -1.680% | 38,603 | +5.011% |
| 2025-03-25 | 32.60 | 32.60 | 32.44 | 32.44 | +0.201% | 1,996 | +3.246% |
| 2025-03-24 | 32.43 | 32.43 | 32.37 | 32.37 | +0.341% | 17,492 | +3.454% |
| 2025-03-21 | 32.56 | 32.56 | 32.13 | 32.26 | +0.812% | 109,754 | +3.807% |
| 2025-03-20 | 31.77 | 32.00 | 31.77 | 32.00 | +3.964% | 90,624 | +4.650% |
| 2025-03-18 | 30.76 | 30.78 | 30.76 | 30.78 | +0.588% | 24,107 | +8.798% |
| 2025-03-17 | 30.58 | 30.60 | 30.32 | 30.60 | +1.023% | 402 | +9.438% |
| 2025-03-14 | 30.25 | 30.29 | 30.25 | 30.29 | +2.782% | 417 | +10.558% |
| 2025-03-13 | 30.76 | 30.76 | 29.47 | 29.47 | -4.442% | 12,825 | +13.634% |
| 2025-03-12 | 30.28 | 30.84 | 30.28 | 30.84 | +1.715% | 1,161 | +8.586% |
| 2025-03-11 | 30.87 | 30.87 | 30.32 | 30.32 | -3.470% | 528 | +10.449% |
| 2025-03-07 | 31.41 | 31.41 | 31.41 | 31.41 | -0.222% | 146 | +6.616% |
| 2025-03-06 | 31.49 | 31.49 | 31.47 | 31.48 | -0.127% | 14,581 | +6.379% |
| 2025-03-05 | 31.47 | 31.52 | 31.47 | 31.52 | +0.767% | 2,526 | +6.244% |
| 2025-03-03 | 31.36 | 31.38 | 31.28 | 31.28 | +0.514% | 24,980 | +7.059% |
| 2025-02-28 | 31.39 | 31.39 | 31.12 | 31.12 | +2.992% | 158,524 | +7.609% |
| 2025-02-21 | 28.70 | 30.22 | 28.70 | 30.22 | -0.079% | 16,459 | +10.829% |
| 2025-02-20 | 30.24 | 30.24 | 30.24 | 30.24 | +1.137% | 117 | +10.741% |
| 2025-02-19 | 29.87 | 29.90 | 29.87 | 29.90 | +0.235% | 712 | +12.000% |
| 2025-02-11 | 29.81 | 29.83 | 29.81 | 29.83 | -0.798% | 202 | +12.263% |
| 2025-02-07 | 30.07 | 30.07 | 30.07 | 30.07 | +0.602% | 131 | +11.367% |
| 2025-02-06 | 29.83 | 29.89 | 29.83 | 29.89 | -0.433% | 213 | +12.037% |
| 2025-02-04 | 29.83 | 30.02 | 29.83 | 30.02 | +3.162% | 1,492 | +11.552% |
| 2025-02-03 | 28.80 | 29.21 | 28.80 | 29.10 | -1.822% | 8,331 | +15.079% |
| 2025-01-31 | 29.64 | 29.64 | 29.64 | 29.64 | +0.475% | 13,532 | +12.982% |
| 2025-01-30 | 29.50 | 29.50 | 29.50 | 29.50 | -1.667% | 201 | +13.519% |
| 2025-01-24 | 30.00 | 30.00 | 30.00 | 30.00 | -0.695% | 100 | +11.627% |
| 2025-01-23 | 30.16 | 30.21 | 30.16 | 30.21 | +1.410% | 470 | +10.851% |
| 2025-01-22 | 29.76 | 29.79 | 29.76 | 29.79 | +0.303% | 720 | +12.414% |
| 2025-01-21 | 29.70 | 29.70 | 29.70 | 29.70 | +0.917% | 123,624 | +12.754% |
| 2025-01-16 | 29.33 | 29.43 | 29.31 | 29.43 | -0.034% | 72,105 | +13.789% |
| 2025-01-15 | 29.66 | 29.66 | 29.43 | 29.44 | -1.867% | 49,250 | +13.750% |
| 2025-01-14 | 30.00 | 30.00 | 30.00 | 30.00 | -0.957% | 500 | +11.627% |
| 2025-01-10 | 30.29 | 30.29 | 30.29 | 30.29 | -1.078% | 8,725 | +10.558% |
| 2025-01-03 | 30.59 | 30.62 | 30.58 | 30.62 | +0.361% | 14,871 | +9.366% |
| 2024-12-27 | 30.53 | 30.53 | 30.51 | 30.51 | +0.660% | 6,342 | +9.761% |
| 2024-12-23 | 30.31 | 30.31 | 30.31 | 30.31 | +0.397% | 85,895 | +10.485% |
| 2024-12-20 | 30.41 | 30.41 | 30.17 | 30.19 | -1.211% | 35,430 | +10.924% |
| 2024-12-19 | 30.56 | 30.56 | 30.56 | 30.56 | -0.779% | 16,142 | +9.581% |
| 2024-12-18 | 31.04 | 31.04 | 30.80 | 30.80 | -1.826% | 21,888 | +8.727% |
| 2024-12-16 | 31.37 | 31.37 | 31.37 | 31.37 | -1.374% | 9,509 | +6.741% |
| 2024-12-13 | 31.82 | 31.82 | 31.81 | 31.81 | -0.469% | 23,163 | +5.275% |
| 2024-12-12 | 32.00 | 32.67 | 31.96 | 31.96 | +3.969% | 34,085 | +4.781% |
| 2024-12-09 | 30.83 | 30.83 | 30.71 | 30.74 | -0.130% | 7,747 | +8.939% |
| 2024-12-05 | 30.78 | 30.78 | 30.78 | 30.78 | +1.183% | 16,343 | +8.798% |
| 2024-12-04 | 30.41 | 30.43 | 30.41 | 30.42 | +2.383% | 7,894 | +10.085% |
| 2024-12-02 | 29.71 | 29.71 | 29.71 | 29.71 | -0.629% | 30,916 | +12.709% |
| 2024-11-27 | 29.89 | 29.90 | 29.89 | 29.90 | +2.485% | 13,885 | +12.000% |
| 2024-11-26 | 29.04 | 29.18 | 29.04 | 29.18 | -0.393% | 31,116 | +14.783% |
| 2024-11-25 | 29.28 | 29.29 | 29.28 | 29.29 | -0.611% | 112,110 | +14.333% |
| 2024-11-22 | 29.47 | 29.47 | 29.47 | 29.47 | -0.304% | 1,046 | +13.634% |
| 2024-11-21 | 29.50 | 29.56 | 29.47 | 29.56 | +0.819% | 1,261 | +13.288% |
| 2024-11-20 | 29.32 | 29.32 | 29.32 | 29.32 | +1.044% | 16,724 | +14.216% |
| 2024-11-18 | 29.02 | 29.02 | 29.02 | 29.02 | -0.729% | 477 | +15.408% |
| 2024-11-14 | 29.58 | 29.66 | 29.23 | 29.23 | -0.747% | 20,904 | +14.567% |
| 2024-11-11 | 29.45 | 29.45 | 29.45 | 29.45 | -0.271% | 3,450 | +13.711% |
| 2024-11-06 | 29.57 | 29.57 | 29.53 | 29.53 | +2.713% | 9,110 | +13.403% |
| 2024-11-01 | 28.75 | 28.75 | 28.75 | 28.75 | -1.652% | 24,661 | +16.480% |
| 2024-10-31 | 29.23 | 29.23 | 29.23 | 29.23 | -0.467% | 7,377 | +14.556% |
| 2024-10-30 | 29.37 | 29.37 | 29.37 | 29.37 | +1.767% | 7,994 | +14.021% |
| 2024-10-29 | 28.98 | 28.98 | 28.86 | 28.86 | -0.276% | 8,876 | +16.036% |
| 2024-10-28 | 29.11 | 29.11 | 22.27 | 28.94 | -0.447% | 9,718 | +15.715% |
| 2024-10-24 | 29.07 | 29.07 | 29.07 | 29.07 | -0.309% | 8,992 | +15.198% |
| 2024-10-23 | 29.16 | 29.16 | 29.16 | 29.16 | -0.444% | 4,415 | +14.842% |
| 2024-10-22 | 29.29 | 29.29 | 29.29 | 29.29 | -0.746% | 31,238 | +14.333% |
| 2024-10-18 | 29.55 | 29.55 | 29.51 | 29.51 | -1.073% | 749 | +13.480% |
| 2024-10-15 | 29.40 | 29.83 | 29.40 | 29.83 | -0.267% | 8,847 | +12.263% |
| 2024-10-09 | 29.91 | 29.91 | 29.91 | 29.91 | -1.644% | 1,138 | +11.963% |
| 2024-10-03 | 29.79 | 30.41 | 29.79 | 30.41 | +0.112% | 48,765 | +10.122% |
| 2024-09-30 | 30.38 | 30.38 | 30.38 | 30.38 | -0.309% | 35,276 | +10.245% |
| 2024-09-27 | 30.47 | 30.47 | 30.47 | 30.47 | +0.927% | 48,173 | +9.905% |
| 2024-09-26 | 30.07 | 30.19 | 30.07 | 30.19 | +0.432% | 54,911 | +10.924% |
| 2024-09-25 | 29.84 | 30.06 | 29.84 | 30.06 | +2.910% | 40,377 | +11.404% |
| 2024-09-23 | 29.21 | 29.21 | 29.21 | 29.21 | +1.318% | 8,699 | +14.646% |
| 2024-09-20 | 28.83 | 28.83 | 28.83 | 28.83 | +0.149% | 62,756 | +16.157% |
| 2024-09-18 | 28.79 | 28.79 | 28.79 | 28.79 | -3.074% | 10,690 | +16.330% |
| 2024-09-12 | 29.70 | 29.70 | 29.70 | 29.70 | +4.394% | 38,081 | +12.754% |
| 2024-09-09 | 28.45 | 28.45 | 28.45 | 28.45 | +0.176% | 6,472 | +17.708% |
| 2024-09-04 | 28.33 | 28.40 | 28.33 | 28.40 | +2.305% | 65,391 | +17.915% |
| 2024-08-30 | 27.75 | 27.77 | 27.75 | 27.76 | -1.315% | 45,312 | +20.634% |
| 2024-08-28 | 28.13 | 28.13 | 28.13 | 28.13 | -0.495% | 31,937 | +19.047% |
| 2024-08-27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.528% | 15,564 | +18.458% |
| 2024-08-26 | 28.42 | 28.42 | 28.42 | 28.42 | +1.798% | 24,432 | +17.833% |
| 2024-08-23 | 27.92 | 27.92 | 27.92 | 27.92 | +0.714% | 11,849 | +19.951% |
| 2024-08-21 | 27.70 | 27.72 | 27.70 | 27.72 | +0.947% | 16,596 | +20.808% |
| 2024-08-19 | 27.46 | 27.46 | 27.46 | 27.46 | +0.586% | 36,789 | +21.952% |
| 2024-08-14 | 27.30 | 27.30 | 27.30 | 27.30 | +1.111% | 1,332 | +22.667% |
| 2024-08-13 | 27.00 | 27.00 | 27.00 | 27.00 | +3.132% | 58,127 | +24.030% |
| 2024-08-06 | 26.25 | 26.27 | 26.18 | 26.18 | -1.319% | 5,130 | +27.914% |
| 2024-07-31 | 26.53 | 26.53 | 26.53 | 26.53 | +3.029% | 100 | +26.227% |
| 2024-07-09 | 25.75 | 25.75 | 25.75 | 25.75 | +0.343% | 10,233 | +30.050% |
| 2024-06-28 | 25.57 | 25.66 | 25.57 | 25.66 | +1.356% | 1,034 | +30.496% |
| 2024-06-27 | 25.32 | 25.32 | 25.32 | 25.32 | +0.831% | 102 | +32.266% |
| 2024-06-26 | 25.11 | 25.11 | 25.11 | 25.11 | -0.790% | 110 | +33.365% |
| 2024-06-25 | 25.31 | 25.31 | 25.31 | 25.31 | +0.837% | 151 | +32.311% |
| 2024-06-24 | 25.11 | 25.11 | 25.10 | 25.10 | +0.900% | 261 | +33.418% |
| 2024-06-21 | 24.88 | 24.88 | 24.88 | 24.88 | -0.016% | 128 | +34.620% |
| 2024-06-20 | 22.27 | 25.08 | 22.27 | 24.88 | +6.500% | 1,534 | +34.598% |
| 2024-06-18 | 23.26 | 23.36 | 23.26 | 23.36 | +0.609% | 4,829 | +43.347% |
| 2024-06-17 | 23.23 | 23.23 | 23.22 | 23.22 | -0.761% | 200 | +44.220% |
| 2024-06-14 | 23.40 | 23.40 | 23.40 | 23.40 | -1.819% | 1,150 | +43.123% |
| 2024-06-13 | 23.83 | 23.83 | 23.83 | 23.83 | -0.909% | 362 | +40.520% |
| 2024-06-12 | 24.14 | 24.24 | 24.05 | 24.05 | +1.306% | 701 | +39.243% |
| 2024-06-05 | 23.72 | 23.74 | 23.70 | 23.74 | +0.381% | 1,450 | +41.061% |
| 2024-06-03 | 23.73 | 23.73 | 23.64 | 23.65 | -0.253% | 1,120 | +41.598% |
| 2024-05-31 | 23.42 | 23.71 | 23.36 | 23.71 | +0.543% | 47,766 | +41.240% |
| 2024-05-30 | 23.58 | 23.58 | 23.58 | 23.58 | -0.498% | 92,338 | +42.007% |
| 2024-05-29 | 23.84 | 23.86 | 23.70 | 23.70 | -3.048% | 47,796 | +41.300% |
| 2024-05-28 | 24.44 | 24.45 | 24.44 | 24.45 | -1.867% | 14,533 | +36.993% |
| 2024-05-22 | 24.91 | 24.91 | 24.91 | 24.91 | +2.132% | 28,210 | +34.436% |
| 2024-05-21 | 24.39 | 24.39 | 24.39 | 24.39 | -1.812% | 61,695 | +37.302% |
| 2024-05-16 | 24.70 | 24.84 | 24.70 | 24.84 | +0.976% | 3,812 | +34.815% |
| 2024-05-15 | 24.59 | 24.60 | 24.59 | 24.60 | +1.821% | 408 | +36.130% |
| 2024-05-13 | 24.16 | 24.16 | 24.16 | 24.16 | +1.003% | 1,852 | +38.609% |
| 2024-05-07 | 23.92 | 23.92 | 23.92 | 23.92 | -0.042% | 100 | +40.000% |
| 2024-05-06 | 23.84 | 23.94 | 23.84 | 23.93 | +1.013% | 300 | +39.941% |
| 2024-05-03 | 23.69 | 23.69 | 23.69 | 23.69 | +1.283% | 314 | +41.359% |
| 2024-05-02 | 23.39 | 23.39 | 23.39 | 23.39 | +0.819% | 100 | +43.172% |
| 2024-05-01 | 23.26 | 23.37 | 23.20 | 23.20 | -2.192% | 403 | +44.345% |
| 2024-04-25 | 23.72 | 23.72 | 23.72 | 23.72 | +1.585% | 262 | +41.180% |
| 2024-04-23 | 23.46 | 23.47 | 23.35 | 23.35 | +0.820% | 303 | +43.418% |
| 2024-04-22 | 23.16 | 23.16 | 23.16 | 23.16 | +0.173% | 110 | +44.594% |
| 2024-04-19 | 23.15 | 23.15 | 23.12 | 23.12 | +0.217% | 203 | +44.844% |
| 2024-04-17 | 23.06 | 23.07 | 23.06 | 23.07 | +0.043% | 200 | +45.158% |
| 2024-04-16 | 23.05 | 23.06 | 23.05 | 23.06 | -4.711% | 203 | +45.221% |
| 2024-03-26 | 24.20 | 24.20 | 24.20 | 24.20 | +0.083% | 151 | +38.380% |
| 2024-03-25 | 24.18 | 24.18 | 24.18 | 24.18 | -1.125% | 1,669 | +38.495% |
| 2024-03-21 | 24.50 | 24.51 | 24.45 | 24.45 | -0.755% | 901 | +36.937% |
| 2024-03-18 | 24.64 | 24.64 | 24.64 | 24.64 | +0.576% | 327 | +35.904% |
| 2024-03-14 | 25.05 | 25.12 | 24.50 | 24.50 | -4.896% | 500 | +36.686% |
| 2024-03-08 | 25.76 | 25.76 | 25.76 | 25.76 | +3.045% | 135 | +29.993% |
| 2024-03-05 | 25.00 | 25.00 | 25.00 | 25.00 | -1.497% | 110 | +33.952% |
| 2024-02-29 | 25.42 | 25.42 | 25.38 | 25.38 | -1.399% | 27,328 | +31.946% |
| 2024-02-27 | 25.74 | 25.74 | 25.74 | 25.74 | 0.000% | 106 | +30.101% |
| 2024-02-26 | 25.74 | 25.74 | 25.74 | 25.74 | -0.039% | 203 | +30.101% |
| 2024-02-23 | 25.72 | 25.75 | 25.72 | 25.75 | +0.684% | 308 | +30.050% |
| 2024-02-22 | 25.57 | 25.57 | 25.57 | 25.57 | -0.525% | 212 | +30.940% |
| 2024-02-21 | 25.70 | 25.71 | 25.70 | 25.71 | +3.879% | 1,013 | +30.253% |
| 2024-02-13 | 25.17 | 25.17 | 24.75 | 24.75 | -3.169% | 7,686 | +35.305% |
| 2024-02-08 | 25.56 | 25.56 | 25.56 | 25.56 | +0.730% | 965 | +31.017% |
| 2024-02-05 | 25.37 | 25.37 | 25.37 | 25.37 | -2.779% | 342 | +31.974% |
| 2024-01-30 | 26.09 | 26.10 | 26.09 | 26.10 | +0.346% | 1,619 | +28.307% |
| 2024-01-29 | 26.01 | 26.01 | 26.01 | 26.01 | -0.038% | 1,071 | +28.750% |
| 2024-01-26 | 26.03 | 26.03 | 26.02 | 26.02 | -2.510% | 27,926 | +28.701% |
| 2024-01-23 | 26.71 | 26.71 | 26.69 | 26.69 | +1.657% | 18,740 | +25.470% |
| 2024-01-22 | 26.25 | 26.25 | 26.25 | 26.25 | +0.931% | 10,684 | +27.549% |
| 2024-01-18 | 26.14 | 26.14 | 26.01 | 26.01 | -0.104% | 33,733 | +28.737% |
| 2024-01-16 | 26.04 | 26.04 | 26.04 | 26.04 | -0.686% | 13,700 | +28.602% |
| 2024-01-12 | 26.22 | 26.22 | 26.22 | 26.22 | +0.115% | 23,209 | +27.719% |
| 2024-01-11 | 26.19 | 26.19 | 26.19 | 26.19 | -0.076% | 17,401 | +27.866% |
| 2024-01-10 | 26.21 | 26.21 | 26.21 | 26.21 | -0.152% | 79,653 | +27.768% |
| 2024-01-09 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 202 | +27.573% |