ENAKF
E ON AG NAMEN-AKT
stockOTC
EODOct 2, 2026
20.89USD+7.046%(+1.38)2,412
ENAKF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 20.89 | 20.89 | 20.89 | 20.89 | +7.046% | 2,412 | 0.000% |
| 2026-10-01 | 19.52 | 19.52 | 19.52 | 19.52 | +5.429% | 1 | +7.046% |
| 2026-09-30 | 18.51 | 18.51 | 18.51 | 18.51 | -5.077% | 150 | +12.858% |
| 2026-09-28 | 19.50 | 19.50 | 19.50 | 19.50 | +3.393% | 144 | +7.128% |
| 2026-09-24 | 18.86 | 18.86 | 18.86 | 18.86 | -3.529% | 285 | +10.764% |
| 2026-09-23 | 19.54 | 19.55 | 19.54 | 19.55 | -1.561% | 170 | +6.854% |
| 2026-09-18 | 19.86 | 19.86 | 19.86 | 19.86 | -6.717% | 11 | +5.186% |
| 2026-09-17 | 21.29 | 21.29 | 21.29 | 21.29 | +0.650% | 3,980 | -1.879% |
| 2026-09-16 | 21.56 | 21.56 | 21.15 | 21.15 | +2.310% | 666 | -1.241% |
| 2026-09-11 | 20.68 | 20.68 | 20.68 | 20.68 | +1.051% | 2,444 | +1.040% |
| 2026-09-10 | 21.55 | 21.55 | 20.46 | 20.46 | +4.853% | 203 | +2.102% |
| 2026-09-03 | 19.51 | 19.51 | 19.51 | 19.51 | -5.529% | 72 | +7.057% |
| 2026-09-01 | 20.66 | 20.66 | 20.66 | 20.66 | -5.209% | 237 | +1.138% |
| 2026-08-26 | 21.79 | 21.79 | 21.79 | 21.79 | +1.067% | 1,218 | -4.130% |
| 2026-08-19 | 21.56 | 21.56 | 21.56 | 21.56 | +5.043% | 1 | -3.108% |
| 2026-08-18 | 20.52 | 20.52 | 20.52 | 20.52 | +3.609% | 53 | +1.778% |
| 2026-08-14 | 19.81 | 19.81 | 19.81 | 19.81 | -7.257% | 185 | +5.452% |
| 2026-08-11 | 21.36 | 21.36 | 21.36 | 21.36 | +0.518% | 12 | -2.200% |
| 2026-08-07 | 22.00 | 22.00 | 21.25 | 21.25 | -4.751% | 217 | -1.694% |
| 2026-08-06 | 22.31 | 22.31 | 22.31 | 22.31 | +6.238% | 9 | -6.365% |
| 2026-08-05 | 21.00 | 21.00 | 21.00 | 21.00 | -6.542% | 17 | -0.524% |
| 2026-07-31 | 22.47 | 22.47 | 22.47 | 22.47 | +7.204% | 309 | -7.032% |
| 2026-07-30 | 20.96 | 20.96 | 20.96 | 20.96 | -2.647% | 200 | -0.334% |
| 2026-07-29 | 21.59 | 21.59 | 21.53 | 21.53 | -1.577% | 1,840 | -2.973% |
| 2026-07-27 | 22.66 | 22.67 | 21.88 | 21.88 | -4.860% | 875 | -4.503% |
| 2026-07-24 | 23.33 | 23.33 | 22.99 | 22.99 | +8.918% | 684 | -9.144% |
| 2026-07-20 | 21.11 | 21.11 | 21.11 | 21.11 | -5.464% | 282 | -1.042% |
| 2026-07-14 | 22.33 | 22.33 | 22.33 | 22.33 | +5.033% | 559 | -6.449% |
| 2026-07-10 | 21.26 | 21.26 | 21.26 | 21.26 | -1.574% | 566 | -1.740% |
| 2026-07-07 | 21.50 | 21.60 | 21.29 | 21.60 | +8.488% | 268 | -3.287% |
| 2026-06-29 | 19.91 | 19.91 | 19.91 | 19.91 | -3.677% | 300 | +4.922% |
| 2026-06-25 | 20.67 | 20.67 | 20.67 | 20.67 | -1.478% | 39 | +1.064% |
| 2026-06-24 | 20.98 | 20.98 | 20.98 | 20.98 | +3.197% | 298 | -0.429% |
| 2026-06-22 | 20.89 | 20.89 | 20.33 | 20.33 | -0.781% | 415 | +2.755% |
| 2026-06-17 | 20.49 | 20.49 | 20.49 | 20.49 | -0.205% | 63 | +1.952% |
| 2026-06-16 | 20.53 | 20.53 | 20.53 | 20.53 | -9.030% | 1,515 | +1.744% |
| 2026-06-12 | 22.57 | 22.57 | 22.57 | 22.57 | +9.540% | 189 | -7.444% |
| 2026-06-11 | 22.13 | 22.13 | 20.60 | 20.60 | -5.180% | 525 | +1.386% |
| 2026-06-10 | 21.73 | 21.73 | 21.73 | 21.73 | +5.948% | 37 | -3.866% |
| 2026-06-08 | 20.85 | 20.85 | 20.51 | 20.51 | -7.068% | 2,331 | +1.853% |
| 2026-06-04 | 22.07 | 22.07 | 22.07 | 22.07 | +8.080% | 152 | -5.347% |
| 2026-06-01 | 20.42 | 20.42 | 20.42 | 20.42 | -2.332% | 370 | +2.302% |
| 2026-05-29 | 20.49 | 20.91 | 20.49 | 20.91 | -6.328% | 600 | -0.084% |
| 2026-05-28 | 22.32 | 22.32 | 22.32 | 22.32 | +4.170% | 296 | -6.407% |
| 2026-05-22 | 20.45 | 21.43 | 20.45 | 21.43 | -0.272% | 5,956 | -2.504% |
| 2026-05-20 | 21.48 | 21.48 | 21.48 | 21.48 | -0.440% | 11 | -2.769% |
| 2026-05-15 | 21.58 | 21.58 | 21.58 | 21.58 | +5.320% | 100 | -3.197% |
| 2026-05-12 | 20.49 | 20.49 | 20.49 | 20.49 | -8.933% | 153 | +1.952% |
| 2026-05-11 | 22.50 | 22.50 | 22.50 | 22.50 | +2.087% | 29 | -7.156% |
| 2026-05-08 | 22.04 | 22.04 | 22.04 | 22.04 | +1.417% | 16 | -5.218% |
| 2026-04-29 | 21.73 | 21.73 | 21.73 | 21.73 | -5.881% | 245 | -3.874% |
| 2026-04-27 | 23.09 | 23.09 | 23.09 | 23.09 | -2.983% | 63 | -9.528% |
| 2026-04-23 | 23.80 | 23.80 | 23.80 | 23.80 | +1.190% | 250 | -12.227% |
| 2026-04-22 | 23.52 | 23.52 | 23.52 | 23.52 | +4.094% | 72 | -11.182% |
| 2026-04-21 | 22.59 | 22.59 | 22.59 | 22.59 | -0.899% | 216 | -7.546% |
| 2026-04-09 | 22.80 | 22.80 | 22.80 | 22.80 | -2.937% | 100 | -8.377% |
| 2026-04-01 | 23.49 | 23.49 | 23.49 | 23.49 | +11.777% | 6,042 | -11.069% |
| 2026-03-27 | 21.02 | 21.02 | 21.02 | 21.02 | -3.246% | 4 | -0.595% |
| 2026-03-26 | 21.72 | 21.72 | 21.72 | 21.72 | +2.453% | 11 | -3.821% |
| 2026-03-25 | 21.20 | 21.20 | 21.20 | 21.20 | -0.869% | 9,536 | -1.462% |
| 2026-03-20 | 21.65 | 21.65 | 21.39 | 21.39 | -10.181% | 294 | -2.318% |
| 2026-03-19 | 23.81 | 23.81 | 23.81 | 23.81 | -0.168% | 500 | -12.264% |
| 2026-03-18 | 24.26 | 24.26 | 23.85 | 23.85 | +4.789% | 52 | -12.411% |
| 2026-03-17 | 22.76 | 22.76 | 22.76 | 22.76 | +6.604% | 83 | -8.216% |
| 2026-03-09 | 21.88 | 21.88 | 21.35 | 21.35 | -7.335% | 1,203 | -2.155% |
| 2026-03-05 | 23.04 | 23.04 | 23.04 | 23.04 | -0.043% | 157 | -9.332% |
| 2026-03-04 | 23.05 | 23.05 | 23.05 | 23.05 | -2.123% | 593 | -9.371% |
| 2026-02-27 | 23.55 | 23.55 | 23.55 | 23.55 | +0.064% | 39,944 | -11.295% |
| 2026-02-26 | 23.54 | 23.54 | 23.54 | 23.54 | +1.139% | 49 | -11.239% |
| 2026-02-20 | 22.52 | 23.27 | 22.52 | 23.27 | +0.388% | 40 | -10.228% |
| 2026-02-17 | 21.61 | 23.18 | 21.61 | 23.18 | +11.500% | 265 | -9.879% |
| 2026-02-12 | 22.70 | 22.70 | 20.79 | 20.79 | +3.121% | 39 | +0.485% |
| 2026-02-03 | 22.28 | 22.28 | 20.16 | 20.16 | -11.072% | 1,083 | +3.621% |
| 2026-01-29 | 21.91 | 22.67 | 21.91 | 22.67 | +9.676% | 40 | -7.852% |
| 2026-01-27 | 20.67 | 20.67 | 20.67 | 20.67 | 0.000% | 310 | +1.064% |
| 2026-01-26 | 20.67 | 20.67 | 20.67 | 20.67 | -0.097% | 3,968 | +1.064% |
| 2026-01-23 | 20.69 | 20.69 | 20.69 | 20.69 | +3.554% | 134 | +0.967% |
| 2026-01-21 | 19.98 | 19.98 | 19.98 | 19.98 | -2.203% | 48 | +4.555% |
| 2026-01-20 | 19.26 | 20.43 | 19.26 | 20.43 | +3.130% | 20,620 | +2.252% |
| 2026-01-14 | 19.81 | 19.81 | 19.81 | 19.81 | +2.430% | 8,898 | +5.452% |
| 2026-01-13 | 19.34 | 19.34 | 19.34 | 19.34 | -6.434% | 519 | +8.014% |
| 2026-01-12 | 20.66 | 20.67 | 20.66 | 20.67 | +5.653% | 4,308 | +1.064% |
| 2026-01-06 | 19.56 | 19.56 | 19.56 | 19.56 | +5.523% | 8 | +6.778% |
| 2026-01-05 | 18.54 | 18.54 | 18.54 | 18.54 | -8.805% | 11 | +12.675% |
| 2026-01-02 | 20.33 | 20.33 | 20.33 | 20.33 | +12.258% | 288 | +2.755% |
| 2025-12-30 | 18.11 | 18.11 | 18.11 | 18.11 | -5.579% | 716 | +15.351% |
| 2025-12-29 | 19.18 | 19.18 | 19.18 | 19.18 | +4.752% | 89 | +8.916% |
| 2025-12-26 | 18.31 | 18.31 | 18.31 | 18.31 | +0.882% | 1 | +14.091% |
| 2025-12-22 | 18.31 | 18.37 | 18.15 | 18.15 | -1.892% | 6,663 | +15.096% |
| 2025-12-19 | 18.24 | 18.50 | 18.24 | 18.50 | +1.928% | 950 | +12.919% |
| 2025-12-17 | 18.31 | 18.31 | 18.15 | 18.15 | +5.769% | 149 | +15.096% |
| 2025-12-11 | 17.16 | 17.16 | 17.16 | 17.16 | -7.243% | 2,445 | +21.737% |
| 2025-12-08 | 18.50 | 18.50 | 18.50 | 18.50 | -0.857% | 17 | +12.919% |
| 2025-11-28 | 18.66 | 18.66 | 18.66 | 18.66 | +8.105% | 263 | +11.951% |
| 2025-11-17 | 17.26 | 17.26 | 17.26 | 17.26 | -7.473% | 1 | +21.024% |
| 2025-11-07 | 18.66 | 18.66 | 18.66 | 18.66 | +1.884% | 263 | +11.981% |
| 2025-11-04 | 18.45 | 18.45 | 18.31 | 18.31 | -4.834% | 26 | +14.091% |
| 2025-11-03 | 19.25 | 19.25 | 19.24 | 19.24 | +0.470% | 574 | +8.576% |
| 2025-10-29 | 19.15 | 19.15 | 19.15 | 19.15 | +4.303% | 129 | +9.086% |
| 2025-10-28 | 18.36 | 18.36 | 18.36 | 18.36 | -6.802% | 178 | +13.780% |
| 2025-10-22 | 19.70 | 19.70 | 19.70 | 19.70 | +1.967% | 238 | +6.041% |
| 2025-10-20 | 19.32 | 19.32 | 19.32 | 19.32 | +1.471% | 41,328 | +8.126% |
| 2025-10-15 | 19.04 | 19.04 | 19.04 | 19.04 | -0.833% | 745 | +9.716% |
| 2025-10-14 | 19.20 | 19.20 | 19.20 | 19.20 | -4.382% | 3,042 | +8.802% |
| 2025-10-07 | 20.08 | 20.08 | 20.08 | 20.08 | +2.136% | 100 | +4.034% |
| 2025-10-02 | 19.66 | 19.66 | 19.66 | 19.66 | -1.206% | 67,537 | +6.256% |
| 2025-09-29 | 19.90 | 19.90 | 19.90 | 19.90 | +6.932% | 6 | +4.975% |
| 2025-09-26 | 18.61 | 18.61 | 18.61 | 18.61 | -0.375% | 43 | +12.251% |
| 2025-09-19 | 18.68 | 18.68 | 18.68 | 18.68 | -1.373% | 3,482 | +11.831% |
| 2025-09-16 | 18.94 | 18.94 | 18.94 | 18.94 | +2.963% | 19 | +10.296% |
| 2025-09-12 | 18.39 | 18.39 | 18.39 | 18.39 | -0.163% | 764 | +13.563% |
| 2025-09-09 | 18.43 | 18.43 | 18.43 | 18.43 | -4.534% | 180 | +13.379% |
| 2025-09-05 | 19.30 | 19.30 | 19.00 | 19.30 | +4.381% | 1,687 | +8.238% |
| 2025-08-28 | 18.49 | 18.49 | 18.49 | 18.49 | +2.951% | 1 | +12.980% |
| 2025-08-22 | 17.96 | 17.96 | 17.96 | 17.96 | -3.337% | 1 | +16.314% |
| 2025-08-08 | 18.58 | 18.58 | 18.58 | 18.58 | -2.977% | 480 | +12.433% |
| 2025-08-06 | 19.15 | 19.15 | 19.15 | 19.15 | +6.035% | 100 | +9.086% |
| 2025-08-01 | 18.06 | 18.06 | 18.06 | 18.06 | -7.147% | 15 | +15.670% |
| 2025-07-29 | 19.45 | 19.45 | 19.45 | 19.45 | +0.051% | 10 | +7.404% |
| 2025-07-28 | 19.44 | 19.44 | 19.44 | 19.44 | +5.825% | 1 | +7.459% |
| 2025-07-25 | 18.37 | 18.37 | 18.37 | 18.37 | -7.316% | 632 | +13.718% |
| 2025-07-24 | 19.07 | 19.82 | 19.07 | 19.82 | +2.774% | 20 | +5.399% |
| 2025-07-22 | 19.29 | 19.29 | 19.29 | 19.29 | +3.128% | 40 | +8.323% |
| 2025-07-21 | 18.70 | 18.70 | 18.70 | 18.70 | -2.756% | 6,000 | +11.711% |
| 2025-07-15 | 19.23 | 19.23 | 19.23 | 19.23 | +2.345% | 70 | +8.632% |
| 2025-07-14 | 18.79 | 18.79 | 18.79 | 18.79 | +0.050% | 42,111 | +11.180% |
| 2025-07-09 | 19.74 | 19.74 | 18.78 | 18.78 | +4.566% | 229 | +11.235% |
| 2025-07-07 | 18.82 | 18.82 | 17.96 | 17.96 | -5.324% | 13 | +16.314% |
| 2025-07-01 | 18.97 | 18.97 | 18.97 | 18.97 | +2.264% | 62 | +10.121% |
| 2025-06-24 | 18.55 | 18.55 | 18.55 | 18.55 | +5.638% | 228 | +12.615% |
| 2025-06-16 | 17.56 | 17.56 | 17.56 | 17.56 | +0.171% | 13 | +18.964% |
| 2025-05-28 | 18.87 | 18.87 | 17.53 | 17.53 | -1.765% | 74 | +19.166% |
| 2025-05-22 | 17.00 | 17.84 | 17.00 | 17.84 | +4.601% | 212,781 | +17.064% |
| 2025-05-14 | 17.06 | 17.06 | 17.06 | 17.06 | +0.117% | 2,300 | +22.450% |
| 2025-05-12 | 17.20 | 17.20 | 17.04 | 17.04 | -1.217% | 270 | +22.594% |
| 2025-04-29 | 17.25 | 17.25 | 17.25 | 17.25 | +4.230% | 3,683 | +21.101% |
| 2025-04-24 | 16.55 | 16.55 | 16.55 | 16.55 | -4.058% | 1 | +26.224% |
| 2025-04-23 | 17.25 | 17.25 | 17.25 | 17.25 | -5.995% | 15 | +21.101% |
| 2025-04-22 | 18.35 | 18.35 | 18.35 | 18.35 | +7.562% | 36,100 | +13.842% |
| 2025-04-17 | 17.22 | 17.22 | 17.06 | 17.06 | +5.309% | 182 | +22.450% |
| 2025-04-10 | 16.20 | 16.20 | 16.20 | 16.20 | +9.831% | 600 | +28.951% |
| 2025-04-09 | 14.75 | 14.75 | 14.75 | 14.75 | -0.673% | 370 | +41.627% |
| 2025-04-08 | 14.85 | 14.85 | 14.85 | 14.85 | +3.125% | 100 | +40.673% |
| 2025-04-07 | 14.87 | 14.87 | 14.40 | 14.40 | -4.636% | 3,562 | +45.069% |
| 2025-04-04 | 15.10 | 15.10 | 15.10 | 15.10 | -3.143% | 3,000 | +38.344% |
| 2025-04-01 | 15.15 | 15.59 | 15.15 | 15.59 | +0.257% | 216 | +33.996% |
| 2025-03-28 | 15.55 | 15.55 | 15.55 | 15.55 | +7.241% | 226 | +34.341% |
| 2025-03-27 | 14.50 | 14.50 | 14.50 | 14.50 | +1.470% | 351 | +44.069% |
| 2025-03-25 | 14.29 | 14.29 | 14.29 | 14.29 | 0.000% | 100 | +46.186% |
| 2025-03-24 | 14.29 | 14.29 | 14.29 | 14.29 | 0.000% | 4,720 | +46.186% |
| 2025-03-17 | 14.45 | 14.45 | 14.29 | 14.29 | +0.070% | 530 | +46.186% |
| 2025-03-12 | 14.28 | 14.28 | 14.28 | 14.28 | +2.586% | 1,417 | +46.289% |
| 2025-03-10 | 14.45 | 14.45 | 13.92 | 13.92 | -2.247% | 7 | +50.072% |
| 2025-03-07 | 14.24 | 14.24 | 14.24 | 14.24 | +7.797% | 1 | +46.699% |
| 2025-03-03 | 12.42 | 13.21 | 12.42 | 13.21 | +11.854% | 405 | +58.138% |
| 2025-02-11 | 11.81 | 11.81 | 11.81 | 11.81 | +1.723% | 18 | +76.884% |
| 2025-02-07 | 11.61 | 11.61 | 11.61 | 11.61 | -2.190% | 401 | +79.931% |
| 2025-02-03 | 12.03 | 12.03 | 11.87 | 11.87 | +5.605% | 64 | +75.990% |
| 2025-01-28 | 11.28 | 11.28 | 11.24 | 11.24 | -3.767% | 3,199 | +85.854% |
| 2025-01-21 | 11.68 | 11.68 | 11.68 | 11.68 | +7.304% | 523 | +78.853% |
| 2025-01-14 | 10.88 | 10.88 | 10.88 | 10.88 | -0.503% | 296 | +91.915% |
| 2025-01-13 | 11.10 | 11.10 | 10.83 | 10.94 | -0.319% | 85 | +90.951% |
| 2025-01-10 | 10.97 | 10.97 | 10.97 | 10.97 | -4.148% | 3,005 | +90.342% |
| 2025-01-08 | 11.45 | 11.45 | 11.45 | 11.45 | -2.387% | 5,000 | +82.445% |
| 2025-01-06 | 11.73 | 11.73 | 11.73 | 11.73 | +0.171% | 5,000 | +78.090% |
| 2025-01-02 | 11.71 | 11.71 | 11.71 | 11.71 | +0.515% | 67 | +78.395% |
| 2024-12-27 | 11.15 | 11.65 | 11.15 | 11.65 | -1.187% | 760 | +79.313% |
| 2024-12-23 | 11.79 | 11.79 | 11.79 | 11.79 | +5.362% | 76 | +77.184% |
| 2024-12-19 | 11.19 | 11.19 | 11.19 | 11.19 | -1.743% | 517 | +86.685% |
| 2024-12-18 | 11.90 | 11.90 | 11.39 | 11.39 | -6.113% | 2,719 | +83.431% |
| 2024-12-17 | 12.13 | 12.13 | 12.13 | 12.13 | -1.043% | 29,629 | +72.218% |
| 2024-12-16 | 12.44 | 12.44 | 12.25 | 12.26 | -1.385% | 6,196 | +70.421% |
| 2024-12-13 | 12.24 | 12.43 | 12.24 | 12.43 | +0.566% | 942 | +68.061% |
| 2024-12-12 | 12.36 | 12.36 | 12.36 | 12.36 | -3.362% | 3,804 | +69.013% |
| 2024-12-10 | 12.79 | 12.79 | 12.79 | 12.79 | +2.069% | 488 | +63.331% |
| 2024-12-04 | 12.53 | 12.53 | 12.53 | 12.53 | -1.796% | 5,784 | +66.709% |
| 2024-12-03 | 12.76 | 12.76 | 12.76 | 12.76 | +0.433% | 5 | +63.715% |
| 2024-11-26 | 12.71 | 12.71 | 12.71 | 12.71 | +4.740% | 1 | +64.423% |
| 2024-11-22 | 12.49 | 12.49 | 12.13 | 12.13 | -1.302% | 3,375 | +72.218% |
| 2024-11-21 | 12.34 | 12.34 | 12.13 | 12.29 | -1.759% | 9,389 | +69.976% |
| 2024-11-20 | 12.51 | 12.51 | 12.51 | 12.51 | +0.819% | 10,904 | +66.986% |
| 2024-11-18 | 12.37 | 12.41 | 12.37 | 12.41 | +1.013% | 408 | +68.354% |
| 2024-11-15 | 12.29 | 12.29 | 12.28 | 12.28 | -2.624% | 2,431 | +70.059% |
| 2024-11-12 | 12.62 | 12.62 | 12.31 | 12.62 | -4.721% | 167 | +65.597% |
| 2024-11-08 | 13.24 | 13.24 | 13.24 | 13.24 | +4.170% | 46 | +57.779% |
| 2024-11-06 | 12.77 | 12.77 | 12.71 | 12.71 | -8.824% | 109 | +64.359% |
| 2024-11-04 | 13.94 | 13.94 | 13.94 | 13.94 | -0.500% | 20 | +49.857% |
| 2024-11-01 | 14.01 | 14.01 | 14.01 | 14.01 | +7.686% | 2 | +49.108% |
| 2024-10-31 | 13.26 | 13.26 | 13.01 | 13.01 | -2.254% | 103 | +60.569% |
| 2024-10-25 | 13.31 | 13.31 | 13.31 | 13.31 | -2.491% | 157 | +56.950% |
| 2024-10-24 | 13.65 | 13.65 | 13.65 | 13.65 | -2.430% | 300 | +53.040% |
| 2024-10-23 | 13.99 | 13.99 | 13.99 | 13.99 | -0.427% | 313 | +49.321% |
| 2024-10-22 | 13.72 | 14.05 | 13.72 | 14.05 | +2.855% | 180 | +48.683% |
| 2024-10-21 | 13.66 | 13.66 | 13.66 | 13.66 | -0.365% | 7 | +52.928% |
| 2024-10-11 | 14.59 | 14.59 | 13.71 | 13.71 | -2.420% | 188 | +52.371% |
| 2024-10-08 | 14.05 | 14.05 | 14.05 | 14.05 | +0.645% | 11 | +48.683% |
| 2024-10-04 | 14.24 | 14.24 | 13.96 | 13.96 | -2.718% | 258 | +49.642% |
| 2024-10-01 | 14.35 | 14.35 | 14.35 | 14.35 | -1.900% | 34,186 | +45.575% |
| 2024-09-27 | 14.63 | 14.63 | 14.63 | 14.63 | +0.467% | 525 | +42.808% |
| 2024-09-25 | 14.62 | 14.62 | 14.56 | 14.56 | -5.085% | 778 | +43.475% |
| 2024-09-24 | 14.49 | 15.34 | 14.49 | 15.34 | +6.086% | 86 | +36.180% |
| 2024-09-23 | 15.24 | 15.24 | 14.46 | 14.46 | -1.297% | 16 | +44.467% |
| 2024-09-19 | 15.09 | 15.09 | 14.65 | 14.65 | -2.333% | 1,806 | +42.594% |
| 2024-09-16 | 15.00 | 15.00 | 15.00 | 15.00 | +1.557% | 1,590 | +39.267% |
| 2024-09-10 | 14.77 | 14.77 | 14.77 | 14.77 | +0.819% | 200 | +41.435% |
| 2024-09-05 | 14.21 | 14.65 | 14.21 | 14.65 | -0.272% | 904 | +42.594% |
| 2024-09-03 | 14.71 | 14.71 | 14.20 | 14.69 | +3.670% | 1,995 | +42.206% |
| 2024-08-30 | 14.17 | 14.17 | 14.17 | 14.17 | +4.499% | 3,403 | +47.424% |
| 2024-08-20 | 13.78 | 13.78 | 13.56 | 13.56 | +4.068% | 9,999 | +54.056% |
| 2024-08-16 | 13.03 | 13.03 | 13.03 | 13.03 | -0.382% | 93 | +60.322% |
| 2024-08-14 | 13.08 | 13.08 | 13.08 | 13.08 | -3.020% | 170 | +59.709% |
| 2024-08-12 | 12.91 | 13.84 | 12.91 | 13.49 | -3.593% | 330 | +54.886% |
| 2024-08-05 | 13.99 | 13.99 | 13.99 | 13.99 | +1.230% | 79 | +49.321% |
| 2024-08-02 | 13.82 | 13.82 | 13.82 | 13.82 | -1.986% | 573 | +51.158% |
| 2024-08-01 | 13.69 | 14.10 | 13.69 | 14.10 | +0.356% | 30 | +48.156% |
| 2024-07-30 | 14.05 | 14.05 | 14.05 | 14.05 | +3.157% | 179 | +48.683% |
| 2024-07-29 | 14.27 | 14.27 | 13.62 | 13.62 | -6.004% | 259 | +53.377% |
| 2024-07-26 | 14.49 | 14.49 | 14.49 | 14.49 | +5.459% | 1 | +44.168% |
| 2024-07-24 | 13.74 | 13.74 | 13.74 | 13.74 | +3.231% | 3,771 | +52.038% |
| 2024-07-19 | 13.31 | 13.31 | 13.31 | 13.31 | -1.480% | 14 | +56.950% |
| 2024-07-18 | 13.51 | 13.51 | 13.51 | 13.51 | +3.525% | 681 | +54.626% |
| 2024-07-16 | 13.05 | 13.05 | 13.05 | 13.05 | -3.761% | 38 | +60.077% |
| 2024-07-12 | 13.46 | 13.56 | 13.46 | 13.56 | -1.166% | 79 | +54.056% |
| 2024-07-11 | 13.60 | 13.72 | 13.60 | 13.72 | +3.782% | 2,223 | +52.259% |
| 2024-07-10 | 13.22 | 13.22 | 13.22 | 13.22 | +2.401% | 36 | +58.018% |
| 2024-07-05 | 13.31 | 13.31 | 12.91 | 12.91 | +0.155% | 60 | +61.813% |
| 2024-06-28 | 12.89 | 12.89 | 12.89 | 12.89 | -1.302% | 68 | +62.064% |
| 2024-06-25 | 13.06 | 13.06 | 13.06 | 13.06 | -5.976% | 203 | +59.954% |
| 2024-06-24 | 13.89 | 13.89 | 13.89 | 13.89 | +7.176% | 1 | +50.396% |
| 2024-06-20 | 13.35 | 13.35 | 12.96 | 12.96 | +1.567% | 2,809 | +61.188% |
| 2024-06-14 | 13.46 | 13.46 | 12.76 | 12.76 | -0.623% | 39,195 | +63.715% |
| 2024-06-13 | 12.96 | 12.96 | 12.84 | 12.84 | -3.892% | 435 | +62.695% |
| 2024-06-12 | 13.36 | 13.36 | 13.36 | 13.36 | +4.702% | 205 | +56.362% |
| 2024-06-11 | 12.76 | 12.76 | 12.76 | 12.76 | -7.870% | 50 | +63.715% |
| 2024-06-06 | 13.85 | 13.85 | 13.85 | 13.85 | -0.859% | 5 | +50.830% |
| 2024-06-04 | 13.97 | 13.97 | 13.97 | 13.97 | +7.793% | 118 | +49.535% |
| 2024-05-31 | 12.96 | 12.96 | 12.96 | 12.96 | +1.727% | 74 | +61.188% |
| 2024-05-30 | 12.86 | 12.86 | 12.74 | 12.74 | -6.598% | 114 | +63.972% |
| 2024-05-28 | 13.64 | 13.64 | 13.64 | 13.64 | +5.901% | 79 | +53.152% |
| 2024-05-24 | 12.88 | 12.88 | 12.88 | 12.88 | -4.663% | 1,400 | +62.189% |
| 2024-05-22 | 13.74 | 13.74 | 13.51 | 13.51 | -2.876% | 202 | +54.626% |
| 2024-05-21 | 13.91 | 13.91 | 13.91 | 13.91 | -0.215% | 800 | +50.180% |
| 2024-05-20 | 13.94 | 13.94 | 13.94 | 13.94 | +0.577% | 52 | +49.857% |
| 2024-05-17 | 13.82 | 13.86 | 13.82 | 13.86 | -4.906% | 3,220 | +50.722% |
| 2024-05-16 | 14.57 | 14.57 | 14.57 | 14.57 | +0.865% | 3,003 | +43.328% |
| 2024-05-15 | 14.45 | 14.45 | 14.45 | 14.45 | +4.182% | 3,529 | +44.567% |
| 2024-05-14 | 13.87 | 13.87 | 13.87 | 13.87 | -4.674% | 92 | +50.613% |
| 2024-05-10 | 14.55 | 14.55 | 14.55 | 14.55 | +7.618% | 1 | +43.574% |
| 2024-05-09 | 13.52 | 13.52 | 13.52 | 13.52 | -1.386% | 1,320 | +54.512% |
| 2024-05-08 | 13.71 | 13.71 | 13.71 | 13.71 | +1.480% | 95 | +52.371% |
| 2024-05-06 | 13.51 | 13.51 | 13.51 | 13.51 | +3.843% | 11 | +54.626% |
| 2024-05-02 | 13.01 | 13.01 | 13.01 | 13.01 | -3.962% | 9 | +60.569% |
| 2024-04-29 | 13.55 | 13.55 | 13.55 | 13.55 | +5.751% | 391 | +54.207% |
| 2024-04-26 | 12.81 | 12.81 | 12.81 | 12.81 | -1.537% | 919 | +63.076% |
| 2024-04-19 | 13.01 | 13.01 | 13.01 | 13.01 | -0.611% | 594 | +60.569% |
| 2024-04-18 | 13.09 | 13.09 | 13.09 | 13.09 | +3.397% | 6 | +59.587% |
| 2024-04-17 | 13.23 | 13.23 | 12.66 | 12.66 | +2.344% | 100 | +65.008% |
| 2024-04-16 | 12.37 | 12.37 | 12.37 | 12.37 | -7.618% | 300 | +68.876% |
| 2024-04-15 | 13.11 | 13.39 | 13.11 | 13.39 | +0.715% | 90 | +56.012% |
| 2024-04-12 | 13.29 | 13.29 | 13.29 | 13.29 | +0.226% | 83 | +57.127% |
| 2024-04-10 | 13.27 | 13.27 | 13.27 | 13.27 | -1.886% | 76 | +57.482% |
| 2024-04-09 | 13.52 | 13.52 | 13.52 | 13.52 | +2.502% | 17 | +54.512% |
| 2024-04-08 | 13.19 | 13.19 | 13.19 | 13.19 | -5.176% | 5 | +58.378% |
| 2024-04-05 | 13.91 | 13.91 | 13.91 | 13.91 | +1.607% | 36 | +50.180% |
| 2024-04-04 | 13.69 | 13.69 | 13.69 | 13.69 | +2.088% | 462 | +52.593% |
| 2024-04-03 | 13.51 | 13.51 | 13.41 | 13.41 | -6.485% | 1,107 | +55.779% |
| 2024-04-01 | 13.87 | 14.34 | 13.87 | 14.34 | +3.351% | 847 | +45.676% |
| 2024-03-28 | 13.88 | 13.88 | 13.88 | 13.88 | -0.252% | 61 | +50.559% |
| 2024-03-27 | 13.91 | 13.91 | 13.91 | 13.91 | +0.469% | 904 | +50.180% |
| 2024-03-26 | 13.75 | 13.85 | 13.75 | 13.85 | +1.801% | 174 | +50.885% |
| 2024-03-25 | 13.60 | 13.60 | 13.60 | 13.60 | -2.736% | 302 | +53.603% |
| 2024-03-22 | 13.98 | 13.98 | 13.98 | 13.98 | +2.851% | 905 | +49.401% |
| 2024-03-20 | 13.59 | 13.59 | 13.59 | 13.59 | -0.111% | 3,817 | +53.661% |
| 2024-03-18 | 13.66 | 13.66 | 13.61 | 13.61 | -1.234% | 359 | +53.490% |
| 2024-03-13 | 13.78 | 13.78 | 13.78 | 13.78 | +5.352% | 928 | +51.597% |
| 2024-03-11 | 13.08 | 13.08 | 13.08 | 13.08 | -0.343% | 5 | +59.709% |
| 2024-03-08 | 13.13 | 13.13 | 13.13 | 13.13 | +2.901% | 193 | +59.162% |
| 2024-03-04 | 12.76 | 12.76 | 12.76 | 12.76 | -0.701% | 28 | +63.779% |
| 2024-03-01 | 12.85 | 12.85 | 12.85 | 12.85 | +0.312% | 10 | +62.631% |
| 2024-02-29 | 12.80 | 12.80 | 12.80 | 12.80 | +0.353% | 8 | +63.139% |
| 2024-02-26 | 12.76 | 12.76 | 12.76 | 12.76 | -0.039% | 1,304 | +63.715% |
| 2024-02-23 | 12.77 | 12.77 | 12.77 | 12.77 | -0.507% | 1,540 | +63.651% |
| 2024-02-22 | 12.83 | 12.83 | 12.83 | 12.83 | -0.427% | 68 | +62.822% |
| 2024-02-21 | 13.05 | 13.05 | 12.77 | 12.88 | -0.655% | 1,622 | +62.127% |
| 2024-02-20 | 12.97 | 12.97 | 12.97 | 12.97 | +2.368% | 3,071 | +61.064% |
| 2024-02-16 | 12.67 | 12.67 | 12.67 | 12.67 | -0.861% | 6,766 | +64.878% |
| 2024-02-15 | 12.78 | 12.78 | 12.78 | 12.78 | +2.404% | 199 | +63.459% |
| 2024-02-14 | 12.64 | 12.64 | 12.48 | 12.48 | -2.002% | 249 | +67.388% |
| 2024-02-13 | 12.73 | 12.73 | 12.73 | 12.73 | -1.279% | 562 | +64.036% |
| 2024-02-12 | 12.93 | 12.93 | 12.90 | 12.90 | +0.116% | 375 | +61.938% |
| 2024-02-09 | 12.82 | 12.88 | 12.82 | 12.88 | -0.808% | 220 | +62.127% |
| 2024-02-08 | 12.99 | 12.99 | 12.99 | 12.99 | -0.345% | 8 | +60.816% |
| 2024-02-07 | 13.04 | 13.04 | 13.04 | 13.04 | -0.610% | 100 | +60.261% |
| 2024-02-05 | 13.12 | 13.12 | 13.12 | 13.12 | -5.238% | 6,931 | +59.283% |
| 2024-02-01 | 13.84 | 13.84 | 13.84 | 13.84 | +2.519% | 100 | +50.939% |
| 2024-01-30 | 13.50 | 13.50 | 13.50 | 13.50 | +1.010% | 4 | +54.741% |
| 2024-01-29 | 13.37 | 13.37 | 13.37 | 13.37 | -0.528% | 24 | +56.304% |
| 2024-01-26 | 13.44 | 13.44 | 13.44 | 13.44 | +0.456% | 200 | +55.478% |
| 2024-01-25 | 13.35 | 13.38 | 13.35 | 13.38 | -0.926% | 758 | +56.187% |
| 2024-01-24 | 13.50 | 13.50 | 13.50 | 13.50 | +0.746% | 9 | +54.741% |
| 2024-01-23 | 13.40 | 13.40 | 13.40 | 13.40 | -1.615% | 2,047 | +55.896% |
| 2024-01-22 | 13.62 | 13.62 | 13.62 | 13.62 | -0.873% | 33 | +53.377% |
| 2024-01-08 | 13.74 | 13.74 | 13.74 | 13.74 | +2.107% | 45 | +52.038% |
| 2023-12-27 | 12.90 | 13.46 | 12.90 | 13.46 | -1.849% | 1,593 | +55.241% |
| 2023-12-20 | 13.26 | 13.71 | 13.26 | 13.71 | -0.291% | 48 | +52.371% |
| 2023-12-19 | 13.75 | 13.75 | 13.75 | 13.75 | +2.459% | 15 | +51.927% |
| 2023-12-18 | 13.42 | 13.42 | 13.42 | 13.42 | -1.757% | 15 | +55.663% |
| 2023-12-15 | 13.64 | 13.66 | 13.64 | 13.66 | -1.301% | 279 | +52.928% |
| 2023-12-14 | 13.84 | 13.84 | 13.84 | 13.84 | +2.103% | 7 | +50.939% |
| 2023-12-13 | 13.55 | 13.55 | 13.55 | 13.55 | +0.931% | 9,827 | +54.113% |
| 2023-12-11 | 13.43 | 13.43 | 13.43 | 13.43 | +1.130% | 1 | +55.547% |
| 2023-12-06 | 13.28 | 13.28 | 13.28 | 13.28 | +1.685% | 17 | +57.304% |
| 2023-11-29 | 13.06 | 13.06 | 13.06 | 13.06 | -2.972% | 100 | +59.954% |
| 2023-11-28 | 13.52 | 13.52 | 13.46 | 13.46 | +1.508% | 36 | +55.201% |
| 2023-11-27 | 13.32 | 13.32 | 13.16 | 13.26 | +1.687% | 2,882 | +57.541% |
| 2023-11-24 | 12.90 | 13.04 | 12.90 | 13.04 | +1.558% | 4,848 | +60.199% |
| 2023-11-22 | 12.84 | 12.84 | 12.84 | 12.84 | +7.000% | 5,069 | +62.695% |
| 2023-11-14 | 12.00 | 12.00 | 12.00 | 12.00 | +1.523% | 30 | +74.083% |
| 2023-11-08 | 11.82 | 11.82 | 11.82 | 11.82 | -2.314% | 505 | +76.734% |
| 2023-11-03 | 12.10 | 12.10 | 12.10 | 12.10 | +1.391% | 480 | +72.645% |
| 2023-11-01 | 11.67 | 11.93 | 11.67 | 11.93 | +2.438% | 2,072 | +75.046% |
| 2023-10-18 | 11.65 | 11.65 | 11.65 | 11.65 | +1.787% | 55 | +79.313% |
| 2023-10-09 | 11.45 | 11.45 | 11.45 | 11.45 | +2.835% | 10 | +82.517% |
| 2023-10-06 | 11.13 | 11.13 | 11.13 | 11.13 | +1.274% | 200 | +87.691% |
| 2023-10-03 | 11.06 | 11.06 | 10.99 | 10.99 | -6.269% | 30 | +90.082% |
| 2023-09-28 | 11.72 | 11.72 | 11.72 | 11.72 | -2.210% | 3,642 | +78.166% |
| 2023-09-13 | 11.99 | 11.99 | 11.99 | 11.99 | -2.856% | 10 | +74.229% |
| 2023-09-12 | 12.34 | 12.34 | 12.34 | 12.34 | +3.285% | 2,012 | +69.252% |
| 2023-09-08 | 12.40 | 12.40 | 11.95 | 11.95 | -1.565% | 442 | +74.812% |
| 2023-08-31 | 12.14 | 12.14 | 12.14 | 12.14 | +4.027% | 610 | +72.076% |
| 2023-08-15 | 11.67 | 11.67 | 11.67 | 11.67 | -3.792% | 977 | +79.006% |
| 2023-08-11 | 12.13 | 12.13 | 12.13 | 12.13 | +0.664% | 10 | +72.218% |
| 2023-08-07 | 12.05 | 12.05 | 12.05 | 12.05 | -0.248% | 100 | +73.361% |
| 2023-08-03 | 12.08 | 12.08 | 12.08 | 12.08 | -4.502% | 20 | +72.930% |
| 2023-07-25 | 12.65 | 12.65 | 12.65 | 12.65 | +1.848% | 20 | +65.145% |
| 2023-07-11 | 12.42 | 12.42 | 12.42 | 12.42 | +3.156% | 317 | +68.196% |
| 2023-07-10 | 12.04 | 12.04 | 12.04 | 12.04 | -2.273% | 56 | +73.505% |
| 2023-07-07 | 12.32 | 12.32 | 12.32 | 12.32 | -2.183% | 18,644 | +69.562% |
| 2023-07-05 | 12.60 | 12.60 | 12.60 | 12.60 | +0.962% | 15,081 | +65.859% |
| 2023-06-30 | 12.47 | 12.47 | 12.47 | 12.47 | +1.402% | 600 | +67.455% |
| 2023-06-27 | 12.30 | 12.30 | 12.30 | 12.30 | +0.429% | 1 | +69.803% |
| 2023-06-14 | 12.25 | 12.25 | 12.25 | 12.25 | +0.616% | 4 | +70.531% |
| 2023-06-13 | 12.01 | 12.21 | 12.01 | 12.18 | -1.337% | 3,040 | +71.581% |
| 2023-06-09 | 12.34 | 12.34 | 12.34 | 12.34 | +4.843% | 6,915 | +69.287% |
| 2023-06-08 | 11.77 | 11.77 | 11.77 | 11.77 | -4.075% | 510 | +77.485% |
| 2023-06-07 | 12.27 | 12.27 | 12.27 | 12.27 | +3.632% | 200 | +70.253% |
| 2023-05-25 | 11.90 | 11.90 | 11.84 | 11.84 | -3.583% | 2,835 | +76.436% |
| 2023-05-22 | 12.28 | 12.28 | 12.28 | 12.28 | -4.880% | 491 | +70.114% |
| 2023-05-17 | 12.91 | 12.91 | 12.91 | 12.91 | -1.111% | 500 | +61.813% |
| 2023-05-16 | 13.05 | 13.05 | 13.05 | 13.05 | -0.077% | 144 | +60.015% |
| 2023-05-11 | 13.06 | 13.06 | 13.06 | 13.06 | -0.797% | 31 | +59.893% |
| 2023-04-28 | 13.17 | 13.17 | 13.17 | 13.17 | -0.038% | 3,638 | +58.618% |
| 2023-04-27 | 13.18 | 13.18 | 13.18 | 13.18 | -0.189% | 4,381 | +58.558% |
| 2023-04-26 | 13.25 | 13.25 | 13.20 | 13.20 | -0.452% | 12,617 | +58.258% |
| 2023-04-21 | 13.26 | 13.26 | 13.26 | 13.26 | +1.221% | 1,170 | +57.541% |
| 2023-04-20 | 13.01 | 13.10 | 13.01 | 13.10 | -1.207% | 9 | +59.466% |
| 2023-04-18 | 13.00 | 13.26 | 13.00 | 13.26 | +1.804% | 124 | +57.541% |
| 2023-04-17 | 12.88 | 13.03 | 12.88 | 13.03 | -0.268% | 310 | +60.384% |
| 2023-04-14 | 13.06 | 13.06 | 13.06 | 13.06 | -0.609% | 2,300 | +59.954% |
| 2023-04-10 | 13.14 | 13.14 | 13.14 | 13.14 | +2.019% | 1 | +58.980% |
| 2023-04-06 | 13.02 | 13.02 | 12.88 | 12.88 | +1.417% | 3,060 | +62.189% |
| 2023-04-05 | 12.78 | 12.78 | 12.70 | 12.70 | +0.197% | 3,468 | +64.488% |
| 2023-04-04 | 12.68 | 12.68 | 12.68 | 12.68 | +2.798% | 134 | +64.813% |
| 2023-03-29 | 12.42 | 12.42 | 12.33 | 12.33 | +4.139% | 60,120 | +69.424% |
| 2023-03-27 | 11.84 | 11.84 | 11.84 | 11.84 | +0.981% | 1,200 | +76.436% |
| 2023-03-21 | 11.72 | 11.72 | 11.72 | 11.72 | +2.045% | 1 | +78.166% |
| 2023-03-20 | 11.49 | 11.49 | 11.49 | 11.49 | +2.133% | 567 | +81.810% |
| 2023-03-16 | 11.25 | 11.25 | 11.25 | 11.25 | +1.443% | 7 | +85.689% |
| 2023-03-15 | 11.09 | 11.09 | 11.09 | 11.09 | 0.000% | 7,174 | +88.368% |
| 2023-03-14 | 11.09 | 11.09 | 11.09 | 11.09 | 0.000% | 8 | +88.368% |