ENGIY
ENGIE SPNS/ADR
stockOTCADR
EODOct 2, 2026
25.71USD+1.181%(+0.30)298,472
ENGIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.47 | 25.71 | 25.44 | 25.71 | +1.181% | 298,472 | 0.000% |
| 2026-10-01 | 25.58 | 25.61 | 25.03 | 25.41 | -1.128% | 494,654 | +1.181% |
| 2026-09-30 | 25.75 | 25.92 | 25.64 | 25.70 | -1.646% | 191,891 | +0.039% |
| 2026-09-29 | 25.95 | 26.23 | 25.93 | 26.13 | -1.247% | 236,571 | -1.607% |
| 2026-09-28 | 26.58 | 26.58 | 26.30 | 26.46 | -0.713% | 282,797 | -2.834% |
| 2026-09-25 | 26.63 | 26.70 | 26.36 | 26.65 | +0.038% | 193,421 | -3.527% |
| 2026-09-24 | 26.56 | 26.74 | 26.47 | 26.64 | -0.671% | 380,984 | -3.491% |
| 2026-09-23 | 27.05 | 27.05 | 26.80 | 26.82 | -1.433% | 221,047 | -4.139% |
| 2026-09-22 | 27.04 | 27.31 | 27.00 | 27.21 | +0.406% | 244,388 | -5.513% |
| 2026-09-21 | 27.00 | 27.24 | 26.97 | 27.10 | -1.419% | 393,831 | -5.129% |
| 2026-09-18 | 27.21 | 27.55 | 27.18 | 27.49 | -1.151% | 195,476 | -6.475% |
| 2026-09-17 | 27.39 | 27.89 | 27.38 | 27.81 | +1.275% | 449,494 | -7.551% |
| 2026-09-16 | 27.60 | 27.73 | 27.29 | 27.46 | +1.272% | 141,048 | -6.373% |
| 2026-09-15 | 27.27 | 27.41 | 27.07 | 27.11 | -0.532% | 936,965 | -5.182% |
| 2026-09-14 | 27.30 | 27.47 | 27.03 | 27.26 | -1.907% | 475,769 | -5.686% |
| 2026-09-11 | 27.87 | 27.92 | 27.63 | 27.79 | -1.103% | 148,328 | -7.485% |
| 2026-09-10 | 28.22 | 28.25 | 28.04 | 28.10 | +0.717% | 257,069 | -8.505% |
| 2026-09-09 | 28.22 | 28.30 | 27.80 | 27.90 | -0.072% | 136,069 | -7.849% |
| 2026-09-08 | 27.79 | 28.06 | 27.79 | 27.92 | +0.359% | 250,416 | -7.915% |
| 2026-09-04 | 27.61 | 28.01 | 27.59 | 27.82 | +0.797% | 135,537 | -7.584% |
| 2026-09-03 | 27.35 | 27.67 | 27.30 | 27.60 | -0.505% | 329,637 | -6.848% |
| 2026-09-02 | 27.87 | 27.87 | 27.66 | 27.74 | -1.631% | 220,828 | -7.318% |
| 2026-09-01 | 28.29 | 28.37 | 28.05 | 28.20 | -1.433% | 247,727 | -8.830% |
| 2026-08-31 | 28.67 | 28.67 | 28.37 | 28.61 | +1.238% | 294,963 | -10.136% |
| 2026-08-28 | 28.36 | 28.51 | 28.20 | 28.26 | +0.641% | 645,712 | -9.023% |
| 2026-08-27 | 28.00 | 28.20 | 27.84 | 28.08 | -3.239% | 498,895 | -8.440% |
| 2026-08-26 | 29.23 | 29.26 | 28.79 | 29.02 | -1.827% | 108,380 | -11.406% |
| 2026-08-25 | 29.57 | 29.66 | 29.45 | 29.56 | +0.510% | 122,348 | -13.024% |
| 2026-08-24 | 29.29 | 29.43 | 29.12 | 29.41 | -0.102% | 297,565 | -12.581% |
| 2026-08-21 | 29.71 | 29.71 | 29.44 | 29.44 | -1.142% | 172,156 | -12.670% |
| 2026-08-20 | 29.58 | 29.86 | 29.54 | 29.78 | +0.506% | 147,538 | -13.667% |
| 2026-08-19 | 29.78 | 29.81 | 29.50 | 29.63 | +0.169% | 121,836 | -13.230% |
| 2026-08-18 | 29.65 | 29.77 | 29.48 | 29.58 | -0.438% | 254,176 | -13.083% |
| 2026-08-17 | 29.84 | 29.87 | 29.54 | 29.71 | -0.302% | 225,491 | -13.463% |
| 2026-08-14 | 29.77 | 30.06 | 29.77 | 29.80 | -0.997% | 162,467 | -13.725% |
| 2026-08-13 | 30.07 | 30.34 | 30.00 | 30.10 | +0.576% | 94,721 | -14.585% |
| 2026-08-12 | 30.15 | 30.29 | 29.86 | 29.93 | -1.164% | 265,267 | -14.092% |
| 2026-08-11 | 30.23 | 30.43 | 30.23 | 30.28 | -0.754% | 551,135 | -15.092% |
| 2026-08-10 | 30.58 | 30.62 | 30.32 | 30.51 | -1.230% | 134,260 | -15.733% |
| 2026-08-07 | 30.95 | 31.00 | 30.82 | 30.89 | +0.652% | 93,574 | -16.769% |
| 2026-08-06 | 30.77 | 30.93 | 30.55 | 30.69 | +0.196% | 137,868 | -16.227% |
| 2026-08-05 | 30.90 | 30.90 | 30.49 | 30.63 | -1.511% | 77,863 | -16.063% |
| 2026-08-04 | 31.17 | 31.21 | 30.60 | 31.10 | +0.226% | 116,328 | -17.331% |
| 2026-08-03 | 30.64 | 31.11 | 30.46 | 31.03 | -0.863% | 134,168 | -17.145% |
| 2026-07-31 | 31.52 | 31.61 | 31.09 | 31.30 | +3.677% | 122,014 | -17.859% |
| 2026-07-30 | 30.29 | 30.51 | 29.84 | 30.19 | +1.650% | 188,510 | -14.839% |
| 2026-07-29 | 29.95 | 29.99 | 29.47 | 29.70 | -0.901% | 159,604 | -13.434% |
| 2026-07-28 | 30.07 | 30.23 | 29.88 | 29.97 | -3.198% | 232,318 | -14.214% |
| 2026-07-27 | 31.14 | 31.14 | 30.62 | 30.96 | -2.947% | 1,471,706 | -16.957% |
| 2026-07-24 | 31.71 | 32.00 | 31.52 | 31.90 | +0.822% | 1,818,681 | -19.404% |
| 2026-07-23 | 31.18 | 31.73 | 31.16 | 31.64 | +0.190% | 124,901 | -18.742% |
| 2026-07-22 | 31.65 | 31.75 | 31.42 | 31.58 | +2.201% | 62,697 | -18.588% |
| 2026-07-21 | 30.88 | 30.95 | 30.63 | 30.90 | +0.881% | 98,902 | -16.796% |
| 2026-07-20 | 30.83 | 30.90 | 30.52 | 30.63 | -0.487% | 333,981 | -16.063% |
| 2026-07-17 | 30.83 | 30.97 | 30.64 | 30.78 | +0.819% | 281,074 | -16.472% |
| 2026-07-16 | 30.49 | 30.68 | 30.34 | 30.53 | -1.706% | 148,925 | -15.788% |
| 2026-07-15 | 31.34 | 31.36 | 30.96 | 31.06 | -0.988% | 286,247 | -17.225% |
| 2026-07-14 | 31.45 | 31.65 | 31.30 | 31.37 | +0.933% | 201,646 | -18.043% |
| 2026-07-13 | 30.95 | 31.08 | 30.82 | 31.08 | +0.680% | 236,890 | -17.278% |
| 2026-07-10 | 30.83 | 30.87 | 30.66 | 30.87 | -0.419% | 84,653 | -16.715% |
| 2026-07-09 | 31.13 | 31.23 | 30.83 | 31.00 | +1.142% | 111,815 | -17.065% |
| 2026-07-08 | 30.94 | 31.05 | 30.42 | 30.65 | -2.139% | 108,348 | -16.117% |
| 2026-07-07 | 31.21 | 31.50 | 31.21 | 31.32 | +0.643% | 107,247 | -17.912% |
| 2026-07-06 | 31.18 | 31.34 | 31.05 | 31.12 | -0.128% | 107,081 | -17.384% |
| 2026-07-02 | 30.85 | 31.16 | 30.84 | 31.16 | +3.042% | 115,413 | -17.490% |
| 2026-07-01 | 30.46 | 30.60 | 30.12 | 30.24 | -4.061% | 94,931 | -14.980% |
| 2026-06-30 | 31.45 | 31.64 | 31.38 | 31.52 | +0.318% | 116,968 | -18.433% |
| 2026-06-29 | 31.18 | 31.44 | 31.13 | 31.42 | +1.257% | 169,028 | -18.173% |
| 2026-06-26 | 31.28 | 31.32 | 31.03 | 31.03 | +0.649% | 181,359 | -17.145% |
| 2026-06-25 | 31.05 | 31.05 | 30.66 | 30.83 | +1.816% | 156,937 | -16.607% |
| 2026-06-24 | 30.26 | 30.37 | 30.00 | 30.28 | -1.272% | 106,923 | -15.092% |
| 2026-06-23 | 30.54 | 30.82 | 30.48 | 30.67 | -1.128% | 114,355 | -16.172% |
| 2026-06-22 | 30.93 | 31.18 | 30.80 | 31.02 | +0.747% | 142,161 | -17.118% |
| 2026-06-18 | 30.86 | 30.93 | 30.63 | 30.79 | -0.817% | 133,777 | -16.499% |
| 2026-06-17 | 30.97 | 31.46 | 30.86 | 31.04 | -0.661% | 167,019 | -17.181% |
| 2026-06-16 | 31.29 | 31.47 | 30.98 | 31.25 | -1.513% | 119,033 | -17.728% |
| 2026-06-15 | 31.53 | 31.80 | 31.43 | 31.73 | -0.689% | 106,868 | -18.973% |
| 2026-06-12 | 31.77 | 32.05 | 31.71 | 31.95 | +0.409% | 78,308 | -19.531% |
| 2026-06-11 | 31.79 | 31.92 | 31.52 | 31.82 | +2.381% | 75,269 | -19.202% |
| 2026-06-10 | 31.27 | 31.35 | 31.02 | 31.08 | +0.193% | 58,682 | -17.278% |
| 2026-06-09 | 31.16 | 31.16 | 30.71 | 31.02 | +0.388% | 101,395 | -17.118% |
| 2026-06-08 | 31.05 | 31.05 | 30.70 | 30.90 | -0.611% | 113,381 | -16.796% |
| 2026-06-05 | 31.25 | 31.27 | 31.01 | 31.09 | -0.193% | 118,397 | -17.305% |
| 2026-06-04 | 31.13 | 31.15 | 30.85 | 31.15 | -0.192% | 156,811 | -17.464% |
| 2026-06-03 | 31.18 | 31.39 | 31.05 | 31.21 | +0.483% | 114,195 | -17.623% |
| 2026-06-02 | 30.88 | 31.18 | 30.88 | 31.06 | +0.779% | 184,163 | -17.225% |
| 2026-06-01 | 30.97 | 31.13 | 30.81 | 30.82 | -0.323% | 462,434 | -16.580% |
| 2026-05-29 | 31.01 | 31.11 | 30.78 | 30.92 | -0.258% | 110,824 | -16.850% |
| 2026-05-28 | 31.11 | 31.14 | 30.78 | 31.00 | -1.116% | 163,591 | -17.065% |
| 2026-05-27 | 31.28 | 31.40 | 31.08 | 31.35 | -1.878% | 117,275 | -17.990% |
| 2026-05-26 | 32.07 | 32.07 | 31.71 | 31.95 | +1.044% | 166,624 | -19.531% |
| 2026-05-22 | 31.52 | 31.77 | 31.41 | 31.62 | -0.535% | 93,882 | -18.691% |
| 2026-05-21 | 31.35 | 31.79 | 31.35 | 31.79 | -0.282% | 112,125 | -19.126% |
| 2026-05-20 | 31.57 | 31.90 | 31.53 | 31.88 | +1.593% | 97,552 | -19.354% |
| 2026-05-19 | 31.80 | 31.80 | 31.26 | 31.38 | -0.507% | 85,896 | -18.069% |
| 2026-05-18 | 31.43 | 31.61 | 31.15 | 31.54 | +1.155% | 107,642 | -18.484% |
| 2026-05-15 | 31.38 | 31.38 | 30.82 | 31.18 | -2.300% | 176,647 | -17.543% |
| 2026-05-14 | 32.17 | 32.21 | 31.88 | 31.91 | -0.610% | 109,137 | -19.440% |
| 2026-05-13 | 31.98 | 32.25 | 31.98 | 32.11 | +0.281% | 207,742 | -19.931% |
| 2026-05-12 | 31.85 | 32.10 | 31.68 | 32.02 | -1.234% | 100,723 | -19.706% |
| 2026-05-11 | 32.53 | 32.63 | 32.20 | 32.42 | +2.175% | 84,740 | -20.697% |
| 2026-05-08 | 31.50 | 32.00 | 31.41 | 31.73 | +0.922% | 78,856 | -18.973% |
| 2026-05-07 | 32.31 | 32.31 | 31.44 | 31.44 | -3.440% | 85,758 | -18.225% |
| 2026-05-06 | 32.82 | 32.83 | 32.40 | 32.56 | +0.185% | 134,908 | -21.038% |
| 2026-05-05 | 32.54 | 32.66 | 32.31 | 32.50 | -0.031% | 183,597 | -20.892% |
| 2026-05-04 | 32.25 | 32.79 | 32.20 | 32.51 | -6.230% | 119,933 | -20.917% |
| 2026-05-01 | 35.00 | 35.00 | 34.24 | 34.67 | +0.087% | 100,395 | -25.844% |
| 2026-04-30 | 34.00 | 34.84 | 33.76 | 34.64 | +4.463% | 72,664 | -25.779% |
| 2026-04-29 | 33.01 | 33.25 | 32.69 | 33.16 | -0.540% | 95,195 | -22.467% |
| 2026-04-28 | 33.48 | 33.64 | 33.20 | 33.34 | -0.403% | 81,526 | -22.885% |
| 2026-04-27 | 33.21 | 33.66 | 33.13 | 33.48 | +1.133% | 74,226 | -23.196% |
| 2026-04-24 | 33.44 | 33.44 | 33.00 | 33.10 | -1.341% | 105,642 | -22.326% |
| 2026-04-23 | 33.41 | 33.76 | 33.36 | 33.55 | -0.297% | 84,905 | -23.368% |
| 2026-04-22 | 33.57 | 33.70 | 33.34 | 33.65 | +3.063% | 98,885 | -23.596% |
| 2026-04-21 | 33.45 | 33.45 | 32.65 | 32.65 | -1.952% | 91,147 | -21.256% |
| 2026-04-20 | 33.29 | 33.45 | 33.17 | 33.30 | +0.362% | 110,583 | -22.793% |
| 2026-04-17 | 33.08 | 33.20 | 32.70 | 33.18 | -0.837% | 239,249 | -22.514% |
| 2026-04-16 | 33.53 | 33.66 | 33.14 | 33.46 | -1.559% | 165,017 | -23.162% |
| 2026-04-15 | 33.77 | 34.19 | 33.77 | 33.99 | -0.059% | 237,448 | -24.360% |
| 2026-04-14 | 34.39 | 34.39 | 33.89 | 34.01 | -0.817% | 75,004 | -24.405% |
| 2026-04-13 | 34.10 | 34.29 | 33.95 | 34.29 | +0.117% | 183,198 | -25.022% |
| 2026-04-10 | 34.13 | 34.42 | 34.02 | 34.25 | +0.381% | 133,762 | -24.934% |
| 2026-04-09 | 34.05 | 34.30 | 33.56 | 34.12 | +0.619% | 117,777 | -24.648% |
| 2026-04-08 | 33.36 | 34.10 | 33.36 | 33.91 | 0.000% | 147,965 | -24.182% |
| 2026-04-07 | 33.18 | 33.92 | 33.18 | 33.91 | +0.118% | 117,341 | -24.182% |
| 2026-04-06 | 33.92 | 33.92 | 33.22 | 33.87 | +0.804% | 77,363 | -24.092% |
| 2026-04-02 | 33.04 | 33.66 | 33.03 | 33.60 | +1.736% | 188,444 | -23.482% |
| 2026-04-01 | 32.95 | 33.14 | 32.76 | 33.03 | +0.599% | 731,592 | -22.153% |
| 2026-03-31 | 32.28 | 32.85 | 31.93 | 32.83 | +2.722% | 184,657 | -21.687% |
| 2026-03-30 | 31.81 | 32.15 | 31.56 | 31.96 | +3.230% | 1,598,040 | -19.556% |
| 2026-03-27 | 30.71 | 31.12 | 30.67 | 30.96 | -0.674% | 812,489 | -16.957% |
| 2026-03-26 | 30.75 | 31.23 | 30.74 | 31.17 | -0.288% | 173,637 | -17.517% |
| 2026-03-25 | 31.58 | 31.58 | 31.13 | 31.26 | +0.676% | 126,817 | -17.754% |
| 2026-03-24 | 30.56 | 31.20 | 30.46 | 31.05 | +0.730% | 93,357 | -17.198% |
| 2026-03-23 | 31.43 | 31.43 | 30.46 | 30.82 | +1.148% | 99,025 | -16.594% |
| 2026-03-20 | 31.89 | 31.89 | 30.41 | 30.48 | -4.197% | 110,522 | -15.636% |
| 2026-03-19 | 30.65 | 31.89 | 30.65 | 31.81 | -0.220% | 101,357 | -19.176% |
| 2026-03-18 | 31.88 | 32.09 | 31.71 | 31.88 | -2.179% | 108,197 | -19.354% |
| 2026-03-17 | 32.58 | 32.72 | 32.38 | 32.59 | +1.796% | 700,906 | -21.111% |
| 2026-03-16 | 31.92 | 32.14 | 31.81 | 32.02 | +1.570% | 85,312 | -19.694% |
| 2026-03-13 | 31.92 | 32.14 | 31.52 | 31.52 | +0.286% | 113,368 | -18.433% |
| 2026-03-12 | 31.38 | 31.66 | 31.15 | 31.43 | +0.673% | 109,573 | -18.199% |
| 2026-03-11 | 31.09 | 31.38 | 30.99 | 31.22 | -0.763% | 72,731 | -17.649% |
| 2026-03-10 | 31.55 | 31.92 | 31.35 | 31.46 | +1.681% | 177,792 | -18.277% |
| 2026-03-09 | 30.50 | 30.99 | 30.09 | 30.94 | +0.455% | 123,048 | -16.904% |
| 2026-03-06 | 30.25 | 30.80 | 30.05 | 30.80 | -0.049% | 129,744 | -16.526% |
| 2026-03-05 | 31.16 | 31.27 | 30.67 | 30.82 | -3.097% | 223,219 | -16.567% |
| 2026-03-04 | 32.32 | 32.32 | 31.73 | 31.80 | +0.872% | 118,230 | -19.151% |
| 2026-03-03 | 31.54 | 31.62 | 31.05 | 31.52 | -5.416% | 124,449 | -18.446% |
| 2026-03-02 | 32.80 | 33.51 | 32.79 | 33.33 | -1.826% | 165,204 | -22.862% |
| 2026-02-27 | 34.26 | 34.70 | 32.50 | 33.95 | -2.133% | 116,864 | -24.271% |
| 2026-02-26 | 34.94 | 35.16 | 34.44 | 34.69 | +4.049% | 171,309 | -25.886% |
| 2026-02-25 | 32.35 | 33.96 | 31.77 | 33.34 | +4.416% | 151,892 | -22.885% |
| 2026-02-24 | 31.93 | 32.00 | 31.52 | 31.93 | +2.176% | 102,706 | -19.480% |
| 2026-02-23 | 31.26 | 31.47 | 31.19 | 31.25 | +0.709% | 111,664 | -17.728% |
| 2026-02-20 | 30.93 | 31.09 | 30.64 | 31.03 | -0.385% | 101,387 | -17.145% |
| 2026-02-19 | 30.88 | 31.28 | 30.82 | 31.15 | -1.174% | 201,584 | -17.464% |
| 2026-02-18 | 31.78 | 31.90 | 31.37 | 31.52 | +0.382% | 143,449 | -18.433% |
| 2026-02-17 | 31.23 | 31.53 | 31.05 | 31.40 | +1.258% | 100,343 | -18.121% |
| 2026-02-13 | 30.52 | 31.01 | 30.40 | 31.01 | -0.863% | 136,471 | -17.091% |
| 2026-02-12 | 31.06 | 31.37 | 31.00 | 31.28 | -1.263% | 109,723 | -17.807% |
| 2026-02-11 | 31.55 | 31.86 | 31.36 | 31.68 | +1.996% | 162,458 | -18.845% |
| 2026-02-10 | 30.99 | 31.11 | 30.90 | 31.06 | -0.289% | 121,998 | -17.225% |
| 2026-02-09 | 30.68 | 31.18 | 30.68 | 31.15 | +2.332% | 334,544 | -17.464% |
| 2026-02-06 | 30.54 | 30.58 | 30.05 | 30.44 | +1.399% | 934,581 | -15.539% |
| 2026-02-05 | 29.69 | 30.15 | 29.67 | 30.02 | -2.087% | 681,158 | -14.357% |
| 2026-02-04 | 30.88 | 30.89 | 30.54 | 30.66 | +1.322% | 210,816 | -16.145% |
| 2026-02-03 | 29.87 | 30.34 | 29.87 | 30.26 | +2.368% | 325,771 | -15.036% |
| 2026-02-02 | 29.99 | 29.99 | 29.48 | 29.56 | -0.471% | 132,231 | -13.024% |
| 2026-01-30 | 30.09 | 30.12 | 29.41 | 29.70 | -0.369% | 1,410,358 | -13.434% |
| 2026-01-29 | 29.86 | 29.87 | 29.59 | 29.81 | +0.778% | 157,149 | -13.754% |
| 2026-01-28 | 29.78 | 29.78 | 29.35 | 29.58 | -0.370% | 119,027 | -13.083% |
| 2026-01-27 | 29.09 | 29.81 | 29.09 | 29.69 | +1.818% | 84,334 | -13.405% |
| 2026-01-26 | 29.10 | 29.26 | 28.97 | 29.16 | +2.352% | 108,321 | -11.831% |
| 2026-01-23 | 28.07 | 28.54 | 28.04 | 28.49 | +1.496% | 223,410 | -9.758% |
| 2026-01-22 | 28.16 | 28.27 | 27.61 | 28.07 | +0.754% | 111,421 | -8.408% |
| 2026-01-21 | 27.83 | 27.91 | 27.78 | 27.86 | +0.072% | 116,543 | -7.717% |
| 2026-01-20 | 27.90 | 28.02 | 27.84 | 27.84 | +0.760% | 230,071 | -7.651% |
| 2026-01-16 | 27.70 | 27.82 | 27.58 | 27.63 | -0.217% | 105,697 | -6.949% |
| 2026-01-15 | 27.68 | 27.78 | 27.59 | 27.69 | +0.290% | 107,219 | -7.151% |
| 2026-01-14 | 27.50 | 27.73 | 27.48 | 27.61 | +1.433% | 105,657 | -6.882% |
| 2026-01-13 | 27.30 | 27.35 | 27.07 | 27.22 | -2.051% | 252,068 | -5.547% |
| 2026-01-12 | 27.73 | 27.85 | 27.66 | 27.79 | +0.615% | 197,440 | -7.485% |
| 2026-01-09 | 27.56 | 27.74 | 27.56 | 27.62 | +0.109% | 157,372 | -6.915% |
| 2026-01-08 | 27.74 | 27.76 | 27.44 | 27.59 | -0.397% | 114,261 | -6.814% |
| 2026-01-07 | 27.57 | 27.77 | 27.57 | 27.70 | +1.801% | 148,186 | -7.184% |
| 2026-01-06 | 27.43 | 27.43 | 27.09 | 27.21 | +1.190% | 107,510 | -5.513% |
| 2026-01-05 | 26.87 | 26.93 | 26.45 | 26.89 | -0.186% | 70,046 | -4.388% |
| 2026-01-02 | 26.74 | 27.05 | 26.74 | 26.94 | +2.550% | 118,783 | -4.566% |
| 2025-12-31 | 26.33 | 26.33 | 26.17 | 26.27 | -0.190% | 48,810 | -2.132% |
| 2025-12-30 | 26.27 | 26.38 | 26.24 | 26.32 | +0.420% | 112,336 | -2.318% |
| 2025-12-29 | 26.18 | 26.29 | 26.18 | 26.21 | +0.808% | 61,551 | -1.908% |
| 2025-12-26 | 25.62 | 26.21 | 25.62 | 26.00 | -0.192% | 63,887 | -1.115% |
| 2025-12-24 | 26.07 | 26.11 | 25.54 | 26.05 | -0.459% | 53,177 | -1.305% |
| 2025-12-23 | 25.93 | 26.21 | 25.93 | 26.17 | +0.965% | 103,590 | -1.758% |
| 2025-12-22 | 25.85 | 26.08 | 25.80 | 25.92 | -0.499% | 76,869 | -0.810% |
| 2025-12-19 | 25.98 | 26.19 | 25.98 | 26.05 | +1.480% | 101,536 | -1.305% |
| 2025-12-18 | 25.80 | 25.91 | 25.66 | 25.67 | +0.548% | 100,058 | +0.156% |
| 2025-12-17 | 25.53 | 25.59 | 25.42 | 25.53 | +0.354% | 995,159 | +0.705% |
| 2025-12-16 | 25.69 | 25.70 | 25.43 | 25.44 | -0.896% | 1,978,580 | +1.061% |
| 2025-12-15 | 25.56 | 25.78 | 25.54 | 25.67 | +0.313% | 131,396 | +0.156% |
| 2025-12-12 | 25.35 | 25.62 | 25.33 | 25.59 | +1.467% | 123,280 | +0.469% |
| 2025-12-11 | 25.31 | 25.35 | 25.21 | 25.22 | +0.238% | 117,039 | +1.943% |
| 2025-12-10 | 25.12 | 25.21 | 24.95 | 25.16 | -0.277% | 108,102 | +2.186% |
| 2025-12-09 | 25.23 | 25.30 | 25.15 | 25.23 | -0.316% | 95,071 | +1.902% |
| 2025-12-08 | 25.23 | 25.36 | 25.14 | 25.31 | +1.402% | 159,790 | +1.580% |
| 2025-12-05 | 25.16 | 25.19 | 24.94 | 24.96 | -1.188% | 90,264 | +3.005% |
| 2025-12-04 | 25.22 | 25.34 | 25.11 | 25.26 | -0.629% | 85,377 | +1.781% |
| 2025-12-03 | 25.55 | 25.60 | 25.40 | 25.42 | +0.993% | 99,813 | +1.141% |
| 2025-12-02 | 25.29 | 25.29 | 25.07 | 25.17 | -0.119% | 93,777 | +2.145% |
| 2025-12-01 | 25.52 | 25.52 | 25.20 | 25.20 | -1.099% | 85,867 | +2.024% |
| 2025-11-28 | 25.18 | 25.48 | 25.16 | 25.48 | +0.434% | 81,574 | +0.903% |
| 2025-11-26 | 24.98 | 25.46 | 24.98 | 25.37 | +0.915% | 86,873 | +1.340% |
| 2025-11-25 | 24.99 | 25.18 | 24.97 | 25.14 | -0.079% | 117,897 | +2.267% |
| 2025-11-24 | 25.02 | 25.29 | 24.83 | 25.16 | +0.519% | 114,294 | +2.186% |
| 2025-11-21 | 25.01 | 25.04 | 24.88 | 25.03 | -0.199% | 98,030 | +2.717% |
| 2025-11-20 | 25.10 | 25.20 | 25.03 | 25.08 | +0.594% | 140,216 | +2.512% |
| 2025-11-19 | 25.07 | 25.17 | 24.90 | 24.93 | -2.227% | 101,213 | +3.120% |
| 2025-11-18 | 25.45 | 25.54 | 25.39 | 25.50 | -0.313% | 113,312 | +0.824% |
| 2025-11-17 | 25.52 | 25.67 | 25.52 | 25.58 | +0.868% | 161,560 | +0.508% |
| 2025-11-14 | 25.30 | 25.43 | 25.25 | 25.36 | -0.860% | 75,644 | +1.380% |
| 2025-11-13 | 25.57 | 25.70 | 25.41 | 25.58 | +1.710% | 78,733 | +0.508% |
| 2025-11-12 | 25.08 | 25.24 | 25.01 | 25.15 | +1.616% | 115,379 | +2.227% |
| 2025-11-11 | 24.79 | 24.83 | 24.63 | 24.75 | +0.436% | 452,587 | +3.879% |
| 2025-11-10 | 24.55 | 24.71 | 24.49 | 24.64 | +0.051% | 690,231 | +4.332% |
| 2025-11-07 | 24.59 | 24.68 | 24.47 | 24.63 | 0.000% | 105,428 | +4.385% |
| 2025-11-06 | 24.70 | 24.76 | 24.57 | 24.63 | +2.157% | 294,314 | +4.385% |
| 2025-11-05 | 24.07 | 24.20 | 23.88 | 24.11 | +0.584% | 301,282 | +6.636% |
| 2025-11-04 | 23.89 | 24.06 | 23.80 | 23.97 | +0.672% | 108,988 | +7.259% |
| 2025-11-03 | 23.62 | 23.86 | 23.56 | 23.81 | +1.362% | 159,628 | +7.980% |
| 2025-10-31 | 23.66 | 23.67 | 23.40 | 23.49 | -0.297% | 118,038 | +9.451% |
| 2025-10-30 | 23.30 | 23.63 | 23.27 | 23.56 | +1.073% | 89,592 | +9.126% |
| 2025-10-29 | 23.25 | 23.52 | 23.21 | 23.31 | +0.865% | 132,699 | +10.296% |
| 2025-10-28 | 23.02 | 23.18 | 22.96 | 23.11 | +0.566% | 121,252 | +11.251% |
| 2025-10-27 | 22.98 | 23.05 | 22.89 | 22.98 | +0.087% | 149,567 | +11.880% |
| 2025-10-24 | 22.76 | 22.97 | 22.74 | 22.96 | -0.390% | 142,357 | +11.977% |
| 2025-10-23 | 23.00 | 23.10 | 22.96 | 23.05 | +1.207% | 90,194 | +11.540% |
| 2025-10-22 | 22.57 | 22.95 | 22.56 | 22.77 | +0.198% | 91,020 | +12.887% |
| 2025-10-21 | 22.98 | 22.99 | 22.59 | 22.73 | -0.699% | 81,976 | +13.110% |
| 2025-10-20 | 22.96 | 22.96 | 22.77 | 22.89 | -0.578% | 233,700 | +12.320% |
| 2025-10-17 | 23.02 | 23.05 | 22.93 | 23.02 | -0.312% | 95,120 | +11.671% |
| 2025-10-16 | 22.79 | 23.14 | 22.79 | 23.09 | +2.462% | 110,055 | +11.323% |
| 2025-10-15 | 22.49 | 22.59 | 22.46 | 22.54 | +0.823% | 105,831 | +14.064% |
| 2025-10-14 | 22.14 | 22.36 | 22.12 | 22.36 | +1.250% | 334,065 | +15.003% |
| 2025-10-13 | 21.92 | 22.09 | 21.89 | 22.08 | +0.455% | 146,491 | +16.440% |
| 2025-10-10 | 21.89 | 22.09 | 21.88 | 21.98 | +0.918% | 107,716 | +16.970% |
| 2025-10-09 | 21.95 | 21.95 | 21.74 | 21.78 | +0.787% | 236,660 | +18.044% |
| 2025-10-08 | 21.74 | 21.74 | 21.50 | 21.61 | +0.512% | 112,016 | +18.973% |
| 2025-10-07 | 21.42 | 21.58 | 21.38 | 21.50 | -0.278% | 77,134 | +19.581% |
| 2025-10-06 | 21.31 | 21.56 | 21.31 | 21.56 | -1.955% | 336,349 | +19.249% |
| 2025-10-03 | 21.77 | 21.99 | 21.77 | 21.99 | +0.779% | 121,794 | +16.917% |
| 2025-10-02 | 21.77 | 21.84 | 21.70 | 21.82 | -0.638% | 131,712 | +17.828% |
| 2025-10-01 | 21.89 | 22.03 | 21.85 | 21.96 | +1.950% | 381,821 | +17.077% |
| 2025-09-30 | 21.41 | 21.55 | 21.39 | 21.54 | +0.326% | 105,621 | +19.359% |
| 2025-09-29 | 21.41 | 21.52 | 21.35 | 21.47 | +0.047% | 107,168 | +19.748% |
| 2025-09-26 | 21.36 | 21.50 | 21.33 | 21.46 | +1.083% | 106,098 | +19.804% |
| 2025-09-25 | 21.35 | 21.38 | 21.19 | 21.23 | -0.422% | 195,381 | +21.102% |
| 2025-09-24 | 21.24 | 21.33 | 21.21 | 21.32 | -0.467% | 115,474 | +20.591% |
| 2025-09-23 | 21.40 | 21.46 | 21.29 | 21.42 | -0.326% | 299,019 | +20.028% |
| 2025-09-22 | 21.28 | 21.52 | 21.26 | 21.49 | +1.993% | 437,811 | +19.637% |
| 2025-09-19 | 21.11 | 21.13 | 20.97 | 21.07 | -0.047% | 211,889 | +22.022% |
| 2025-09-18 | 21.03 | 21.09 | 20.95 | 21.08 | -0.047% | 130,983 | +21.964% |
| 2025-09-17 | 21.32 | 21.32 | 21.06 | 21.09 | -1.678% | 140,518 | +21.906% |
| 2025-09-16 | 21.48 | 21.50 | 21.35 | 21.45 | -1.015% | 178,518 | +19.860% |
| 2025-09-15 | 21.62 | 21.70 | 21.50 | 21.67 | +1.689% | 191,945 | +18.643% |
| 2025-09-12 | 21.26 | 21.37 | 21.26 | 21.31 | +0.188% | 527,065 | +20.648% |
| 2025-09-11 | 20.94 | 21.29 | 20.94 | 21.27 | +1.189% | 84,048 | +20.874% |
| 2025-09-10 | 21.00 | 21.13 | 20.81 | 21.02 | +0.912% | 94,611 | +22.312% |
| 2025-09-09 | 20.94 | 20.99 | 20.83 | 20.83 | 0.000% | 117,558 | +23.428% |
| 2025-09-08 | 20.85 | 20.95 | 20.80 | 20.83 | +0.677% | 305,263 | +23.428% |
| 2025-09-05 | 20.72 | 20.78 | 20.68 | 20.69 | +0.339% | 134,353 | +24.263% |
| 2025-09-04 | 20.70 | 20.75 | 20.53 | 20.62 | +0.487% | 236,822 | +24.685% |
| 2025-09-03 | 20.43 | 20.56 | 20.38 | 20.52 | +1.634% | 185,333 | +25.292% |
| 2025-09-02 | 20.27 | 20.35 | 20.18 | 20.19 | -2.886% | 188,563 | +27.340% |
| 2025-08-29 | 20.54 | 20.80 | 20.54 | 20.79 | -0.240% | 337,655 | +23.665% |
| 2025-08-28 | 20.75 | 20.90 | 20.66 | 20.84 | -0.048% | 220,666 | +23.369% |
| 2025-08-27 | 20.75 | 20.93 | 20.70 | 20.85 | -0.382% | 101,513 | +23.309% |
| 2025-08-26 | 21.09 | 21.09 | 20.89 | 20.93 | -1.829% | 165,981 | +22.838% |
| 2025-08-25 | 21.74 | 21.76 | 21.26 | 21.32 | -3.442% | 197,236 | +20.591% |
| 2025-08-22 | 21.86 | 22.14 | 21.85 | 22.08 | +0.730% | 63,132 | +16.440% |
| 2025-08-21 | 21.94 | 22.01 | 21.88 | 21.92 | -0.904% | 79,835 | +17.290% |
| 2025-08-20 | 21.99 | 22.21 | 21.99 | 22.12 | +1.795% | 106,226 | +16.230% |
| 2025-08-19 | 21.88 | 21.92 | 21.66 | 21.73 | -0.230% | 67,821 | +18.316% |
| 2025-08-18 | 21.90 | 21.93 | 21.72 | 21.78 | -1.803% | 75,720 | +18.044% |
| 2025-08-15 | 22.05 | 22.22 | 22.05 | 22.18 | +2.118% | 76,495 | +15.915% |
| 2025-08-14 | 21.64 | 21.79 | 21.60 | 21.72 | -1.093% | 118,460 | +18.370% |
| 2025-08-13 | 21.94 | 22.00 | 21.87 | 21.96 | +0.457% | 101,582 | +17.077% |
| 2025-08-12 | 21.92 | 21.97 | 21.76 | 21.86 | +0.092% | 91,908 | +17.612% |
| 2025-08-11 | 21.76 | 21.90 | 21.72 | 21.84 | +0.506% | 158,408 | +17.720% |
| 2025-08-08 | 22.07 | 22.07 | 21.71 | 21.73 | -1.496% | 99,154 | +18.316% |
| 2025-08-07 | 22.07 | 22.10 | 21.86 | 22.06 | -1.298% | 170,861 | +16.546% |
| 2025-08-06 | 22.44 | 22.48 | 22.34 | 22.35 | +1.407% | 92,562 | +15.034% |
| 2025-08-05 | 22.05 | 22.13 | 22.00 | 22.04 | -0.271% | 87,316 | +16.652% |
| 2025-08-04 | 22.16 | 22.29 | 22.06 | 22.10 | -0.226% | 84,222 | +16.335% |
| 2025-08-01 | 22.22 | 22.33 | 22.01 | 22.15 | -1.599% | 109,437 | +16.072% |
| 2025-07-31 | 22.46 | 22.66 | 22.39 | 22.51 | +0.357% | 97,816 | +14.216% |
| 2025-07-30 | 22.53 | 22.70 | 22.42 | 22.43 | -0.971% | 115,731 | +14.623% |
| 2025-07-29 | 22.41 | 22.73 | 22.41 | 22.65 | -0.396% | 103,068 | +13.510% |
| 2025-07-28 | 22.89 | 22.89 | 22.74 | 22.74 | -2.025% | 168,073 | +13.061% |
| 2025-07-25 | 23.03 | 23.28 | 23.03 | 23.21 | +0.216% | 3,565,348 | +10.771% |
| 2025-07-24 | 23.02 | 23.23 | 22.97 | 23.16 | -0.129% | 3,205,832 | +11.010% |
| 2025-07-23 | 23.07 | 23.19 | 23.02 | 23.19 | -1.570% | 28,313 | +10.867% |
| 2025-07-22 | 23.26 | 23.56 | 23.22 | 23.56 | +2.435% | 75,078 | +9.126% |
| 2025-07-21 | 22.72 | 23.00 | 22.72 | 23.00 | +1.635% | 82,894 | +11.783% |
| 2025-07-18 | 22.68 | 22.79 | 22.62 | 22.63 | +0.444% | 287,225 | +13.610% |
| 2025-07-17 | 22.40 | 22.53 | 22.40 | 22.53 | -0.530% | 185,721 | +14.115% |
| 2025-07-16 | 22.48 | 22.70 | 22.47 | 22.65 | +0.354% | 110,118 | +13.510% |
| 2025-07-15 | 22.87 | 22.88 | 22.55 | 22.57 | -2.125% | 106,151 | +13.912% |
| 2025-07-14 | 22.96 | 23.10 | 22.95 | 23.06 | +0.479% | 75,046 | +11.492% |
| 2025-07-11 | 22.91 | 23.00 | 22.84 | 22.95 | +0.726% | 166,959 | +12.026% |
| 2025-07-10 | 22.80 | 22.85 | 22.67 | 22.78 | -2.044% | 125,221 | +12.840% |
| 2025-07-09 | 23.07 | 23.30 | 23.05 | 23.26 | +0.955% | 155,285 | +10.533% |
| 2025-07-08 | 23.00 | 23.08 | 22.80 | 23.04 | -0.087% | 1,553,828 | +11.589% |
| 2025-07-07 | 23.13 | 23.33 | 23.01 | 23.06 | +0.787% | 647,392 | +11.492% |
| 2025-07-03 | 23.21 | 23.21 | 22.85 | 22.88 | -2.845% | 131,661 | +12.369% |
| 2025-07-02 | 23.45 | 23.63 | 23.43 | 23.55 | -0.254% | 114,670 | +9.172% |
| 2025-07-01 | 23.54 | 23.70 | 23.51 | 23.61 | +0.554% | 81,891 | +8.895% |
| 2025-06-30 | 23.22 | 23.54 | 23.22 | 23.48 | +1.120% | 98,763 | +9.497% |
| 2025-06-27 | 23.49 | 23.49 | 23.20 | 23.22 | +0.129% | 128,320 | +10.724% |
| 2025-06-26 | 23.44 | 23.70 | 23.15 | 23.19 | +0.738% | 1,405,778 | +10.867% |
| 2025-06-25 | 23.11 | 23.33 | 22.88 | 23.02 | +0.065% | 905,482 | +11.685% |
| 2025-06-24 | 23.43 | 23.43 | 22.92 | 23.00 | +0.855% | 240,591 | +11.758% |
| 2025-06-23 | 22.65 | 22.95 | 22.65 | 22.81 | +1.288% | 134,555 | +12.714% |
| 2025-06-20 | 22.50 | 22.65 | 22.40 | 22.52 | -0.222% | 129,825 | +14.165% |
| 2025-06-18 | 22.64 | 22.73 | 22.49 | 22.57 | +0.400% | 131,543 | +13.912% |
| 2025-06-17 | 22.49 | 22.65 | 22.37 | 22.48 | -1.490% | 118,600 | +14.368% |
| 2025-06-16 | 23.11 | 23.19 | 22.77 | 22.82 | -0.826% | 221,554 | +12.664% |
| 2025-06-13 | 23.07 | 23.17 | 22.89 | 23.01 | +1.098% | 106,697 | +11.734% |
| 2025-06-12 | 22.58 | 22.88 | 22.58 | 22.76 | +2.109% | 105,970 | +12.961% |
| 2025-06-11 | 22.01 | 22.31 | 22.01 | 22.29 | +1.734% | 177,958 | +15.343% |
| 2025-06-10 | 22.10 | 22.11 | 21.80 | 21.91 | +0.229% | 530,112 | +17.344% |
| 2025-06-09 | 21.76 | 21.99 | 21.75 | 21.86 | -0.046% | 582,579 | +17.612% |
| 2025-06-06 | 21.80 | 21.93 | 21.76 | 21.87 | -0.996% | 231,552 | +17.558% |
| 2025-06-05 | 22.04 | 22.21 | 21.89 | 22.09 | +1.191% | 126,949 | +16.388% |
| 2025-06-04 | 21.79 | 22.00 | 21.60 | 21.83 | +0.128% | 112,680 | +17.774% |
| 2025-06-03 | 21.75 | 21.85 | 21.69 | 21.80 | -0.832% | 107,404 | +17.925% |
| 2025-06-02 | 21.71 | 22.03 | 21.70 | 21.98 | +1.454% | 944,364 | +16.943% |
| 2025-05-30 | 21.48 | 21.68 | 21.45 | 21.67 | +0.557% | 1,619,425 | +18.643% |
| 2025-05-29 | 21.53 | 21.65 | 21.45 | 21.55 | +0.279% | 295,139 | +19.304% |
| 2025-05-28 | 21.46 | 21.63 | 21.40 | 21.49 | -0.186% | 86,387 | +19.637% |
| 2025-05-27 | 21.72 | 21.85 | 21.46 | 21.53 | -0.185% | 88,911 | +19.415% |
| 2025-05-23 | 21.30 | 21.71 | 21.25 | 21.57 | +0.747% | 89,261 | +19.193% |
| 2025-05-22 | 21.26 | 21.46 | 21.21 | 21.41 | +0.469% | 383,411 | +20.084% |
| 2025-05-21 | 21.30 | 21.50 | 21.25 | 21.31 | +0.235% | 107,862 | +20.648% |
| 2025-05-20 | 21.18 | 21.28 | 21.00 | 21.26 | +2.285% | 69,177 | +20.931% |
| 2025-05-19 | 21.11 | 21.11 | 20.64 | 20.79 | +0.996% | 76,217 | +23.695% |
| 2025-05-16 | 20.73 | 20.73 | 20.35 | 20.58 | +0.439% | 120,498 | +24.927% |
| 2025-05-15 | 20.84 | 20.84 | 20.14 | 20.49 | +3.276% | 128,108 | +25.476% |
| 2025-05-14 | 19.66 | 20.09 | 19.65 | 19.84 | +0.253% | 113,755 | +29.587% |
| 2025-05-13 | 19.81 | 19.84 | 19.64 | 19.79 | +0.712% | 182,947 | +29.914% |
| 2025-05-12 | 19.91 | 19.91 | 19.51 | 19.65 | -2.963% | 133,885 | +30.840% |
| 2025-05-09 | 20.18 | 20.36 | 20.16 | 20.25 | -0.197% | 109,632 | +26.963% |
| 2025-05-08 | 20.36 | 20.69 | 20.23 | 20.29 | -2.499% | 106,860 | +26.713% |
| 2025-05-07 | 20.76 | 20.94 | 20.73 | 20.81 | +0.144% | 105,085 | +23.546% |
| 2025-05-06 | 20.70 | 20.84 | 20.69 | 20.78 | +1.514% | 71,894 | +23.725% |
| 2025-05-05 | 20.50 | 20.63 | 20.46 | 20.47 | -0.098% | 79,611 | +25.598% |
| 2025-05-02 | 20.44 | 20.58 | 20.38 | 20.49 | -0.098% | 85,694 | +25.476% |
| 2025-05-01 | 20.55 | 20.65 | 20.48 | 20.51 | -0.389% | 96,655 | +25.353% |
| 2025-04-30 | 20.51 | 20.65 | 20.34 | 20.59 | +1.679% | 123,336 | +24.866% |
| 2025-04-29 | 20.26 | 20.55 | 20.16 | 20.25 | +0.546% | 301,408 | +26.963% |
| 2025-04-28 | 20.19 | 20.19 | 19.95 | 20.14 | -6.932% | 195,979 | +27.656% |
| 2025-04-25 | 21.34 | 21.67 | 21.34 | 21.64 | +0.371% | 133,939 | +18.808% |
| 2025-04-24 | 21.33 | 21.59 | 21.28 | 21.56 | +0.842% | 92,205 | +19.249% |
| 2025-04-23 | 21.15 | 21.54 | 21.15 | 21.38 | -1.475% | 128,882 | +20.253% |
| 2025-04-22 | 21.99 | 21.99 | 21.55 | 21.70 | +1.592% | 264,815 | +18.479% |
| 2025-04-21 | 21.00 | 22.01 | 20.90 | 21.36 | -0.280% | 102,427 | +20.365% |
| 2025-04-17 | 21.18 | 21.55 | 21.18 | 21.42 | +0.847% | 190,191 | +20.028% |
| 2025-04-16 | 21.12 | 21.34 | 21.12 | 21.24 | +1.143% | 313,105 | +21.045% |
| 2025-04-15 | 20.84 | 21.17 | 20.75 | 21.00 | +1.646% | 85,539 | +22.429% |
| 2025-04-14 | 20.36 | 20.88 | 20.36 | 20.66 | 0.000% | 103,166 | +24.443% |