ENGQF
ENGIE SA ORD
stockOTC
EODOct 2, 2026
25.72USD+1.482%(+0.38)15,475
ENGQF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.00 | 27.12 | 25.00 | 25.72 | +1.482% | 15,475 | 0.000% |
| 2026-10-01 | 26.96 | 26.96 | 25.24 | 25.35 | -1.242% | 14,285 | +1.482% |
| 2026-09-30 | 26.46 | 27.41 | 25.10 | 25.67 | -2.262% | 12,106 | +0.222% |
| 2026-09-29 | 25.43 | 26.64 | 25.39 | 26.26 | -0.061% | 10,052 | -2.045% |
| 2026-09-28 | 26.89 | 27.10 | 26.22 | 26.28 | -0.262% | 18,175 | -2.105% |
| 2026-09-25 | 25.96 | 26.79 | 25.93 | 26.34 | +1.491% | 11,755 | -2.362% |
| 2026-09-24 | 27.32 | 27.32 | 25.96 | 25.96 | -1.300% | 9,092 | -0.906% |
| 2026-09-23 | 26.21 | 27.70 | 26.21 | 26.30 | -2.230% | 15,409 | -2.194% |
| 2026-09-22 | 26.28 | 27.41 | 26.28 | 26.90 | -0.738% | 8,463 | -4.376% |
| 2026-09-21 | 26.35 | 27.76 | 26.35 | 27.10 | +2.164% | 9,992 | -5.082% |
| 2026-09-18 | 26.52 | 27.65 | 26.52 | 26.53 | -2.478% | 8,090 | -3.028% |
| 2026-09-17 | 27.88 | 28.29 | 27.19 | 27.20 | -0.730% | 18,319 | -5.431% |
| 2026-09-16 | 27.57 | 27.63 | 27.16 | 27.40 | -0.204% | 10,584 | -6.121% |
| 2026-09-15 | 26.79 | 27.46 | 26.53 | 27.46 | +1.968% | 11,722 | -6.312% |
| 2026-09-14 | 27.92 | 27.92 | 26.93 | 26.93 | -0.920% | 15,745 | -4.468% |
| 2026-09-11 | 28.13 | 28.28 | 27.18 | 27.18 | -3.240% | 12,836 | -5.347% |
| 2026-09-10 | 28.79 | 28.79 | 28.00 | 28.09 | -1.522% | 27,406 | -8.414% |
| 2026-09-09 | 28.54 | 28.85 | 27.20 | 28.52 | +0.394% | 11,096 | -9.808% |
| 2026-09-08 | 28.27 | 28.63 | 27.20 | 28.41 | +4.457% | 23,925 | -9.452% |
| 2026-09-04 | 27.67 | 28.35 | 27.19 | 27.20 | +0.354% | 10,117 | -5.417% |
| 2026-09-03 | 27.30 | 28.19 | 27.10 | 27.10 | -0.986% | 8,913 | -5.082% |
| 2026-09-02 | 27.77 | 28.23 | 27.36 | 27.37 | -0.291% | 14,777 | -6.018% |
| 2026-09-01 | 28.65 | 28.65 | 27.44 | 27.45 | -4.188% | 9,966 | -6.292% |
| 2026-08-31 | 29.16 | 29.16 | 28.20 | 28.65 | -0.306% | 17,652 | -10.217% |
| 2026-08-28 | 27.61 | 28.84 | 27.61 | 28.74 | +2.544% | 8,549 | -10.492% |
| 2026-08-27 | 28.30 | 28.56 | 27.43 | 28.02 | -1.646% | 6,767 | -8.215% |
| 2026-08-26 | 28.45 | 29.65 | 28.45 | 28.49 | -1.213% | 3,753 | -9.725% |
| 2026-08-25 | 28.77 | 28.84 | 28.77 | 28.84 | -3.538% | 3,332 | -10.821% |
| 2026-08-24 | 28.51 | 29.90 | 28.51 | 29.90 | +3.754% | 7,996 | -13.976% |
| 2026-08-21 | 28.68 | 30.28 | 28.68 | 28.82 | -0.311% | 3,726 | -10.747% |
| 2026-08-20 | 30.00 | 30.15 | 28.90 | 28.91 | -3.263% | 3,006 | -11.024% |
| 2026-08-19 | 30.36 | 30.41 | 29.33 | 29.89 | +2.719% | 6,643 | -13.927% |
| 2026-08-18 | 30.04 | 30.24 | 29.08 | 29.09 | +0.324% | 6,243 | -11.587% |
| 2026-08-17 | 29.31 | 30.34 | 29.00 | 29.00 | -0.963% | 6,228 | -11.301% |
| 2026-08-14 | 30.39 | 30.39 | 29.28 | 29.28 | -4.743% | 1,862 | -12.155% |
| 2026-08-13 | 29.36 | 31.20 | 28.90 | 30.74 | +0.840% | 6,847 | -16.321% |
| 2026-08-12 | 30.14 | 30.65 | 29.60 | 30.48 | +2.447% | 9,747 | -15.619% |
| 2026-08-11 | 30.72 | 30.85 | 29.72 | 29.76 | -0.959% | 4,094 | -13.554% |
| 2026-08-10 | 30.91 | 31.00 | 30.04 | 30.04 | -5.599% | 3,615 | -14.383% |
| 2026-08-07 | 30.50 | 31.83 | 30.48 | 31.83 | +2.150% | 2,131 | -19.177% |
| 2026-08-06 | 31.15 | 31.16 | 30.20 | 31.16 | +3.660% | 2,931 | -17.439% |
| 2026-08-05 | 29.70 | 31.16 | 29.70 | 30.06 | -5.222% | 2,819 | -14.417% |
| 2026-08-04 | 30.42 | 31.71 | 30.36 | 31.71 | +5.167% | 2,258 | -18.886% |
| 2026-08-03 | 30.90 | 31.40 | 30.13 | 30.15 | -1.374% | 4,656 | -14.695% |
| 2026-07-31 | 30.55 | 31.82 | 30.55 | 30.57 | +5.065% | 6,774 | -15.867% |
| 2026-07-30 | 30.72 | 30.72 | 29.10 | 29.10 | -0.144% | 13,416 | -11.605% |
| 2026-07-29 | 29.12 | 30.29 | 29.08 | 29.14 | -4.081% | 4,669 | -11.733% |
| 2026-07-28 | 30.00 | 30.53 | 29.97 | 30.38 | -2.522% | 123,035 | -15.335% |
| 2026-07-27 | 31.37 | 31.53 | 30.75 | 31.17 | -2.496% | 1,259,763 | -17.470% |
| 2026-07-24 | 31.51 | 31.97 | 31.05 | 31.97 | +5.498% | 3,883 | -19.531% |
| 2026-07-23 | 31.86 | 31.92 | 30.30 | 30.30 | -3.121% | 7,333 | -15.106% |
| 2026-07-22 | 31.04 | 32.06 | 31.04 | 31.28 | -1.325% | 1,679 | -17.755% |
| 2026-07-21 | 30.29 | 31.70 | 30.29 | 31.70 | +2.146% | 3,977 | -18.845% |
| 2026-07-20 | 31.43 | 31.43 | 30.70 | 31.03 | +2.470% | 3,358 | -17.103% |
| 2026-07-17 | 30.38 | 31.41 | 30.28 | 30.28 | +0.079% | 3,192 | -15.056% |
| 2026-07-16 | 30.25 | 31.03 | 30.01 | 30.26 | -1.715% | 3,129 | -14.988% |
| 2026-07-15 | 31.36 | 31.57 | 30.79 | 30.79 | -3.782% | 96,613 | -16.446% |
| 2026-07-14 | 31.50 | 32.15 | 31.40 | 32.00 | +3.193% | 4,593 | -19.606% |
| 2026-07-13 | 30.99 | 31.84 | 30.70 | 31.01 | -0.774% | 5,314 | -17.039% |
| 2026-07-10 | 30.31 | 31.26 | 30.31 | 31.25 | +1.586% | 1,502 | -17.682% |
| 2026-07-09 | 31.35 | 31.36 | 30.31 | 30.76 | -0.543% | 3,080 | -16.376% |
| 2026-07-08 | 30.35 | 31.04 | 30.24 | 30.93 | -0.872% | 2,433 | -16.830% |
| 2026-07-07 | 31.74 | 31.74 | 30.00 | 31.20 | -0.364% | 5,426 | -17.555% |
| 2026-07-06 | 31.62 | 31.62 | 30.52 | 31.31 | +3.013% | 1,549 | -17.855% |
| 2026-07-02 | 30.31 | 31.50 | 30.31 | 30.40 | -1.714% | 4,057 | -15.380% |
| 2026-07-01 | 29.95 | 30.93 | 29.92 | 30.93 | -1.030% | 6,266 | -16.830% |
| 2026-06-30 | 31.81 | 32.07 | 30.69 | 31.25 | -2.099% | 2,499 | -17.687% |
| 2026-06-29 | 31.63 | 31.92 | 30.48 | 31.92 | +4.862% | 2,192 | -19.415% |
| 2026-06-26 | 30.46 | 31.61 | 30.44 | 30.44 | -2.326% | 1,397 | -15.497% |
| 2026-06-25 | 30.90 | 31.42 | 30.90 | 31.16 | +4.721% | 5,807 | -17.462% |
| 2026-06-24 | 30.10 | 30.60 | 29.76 | 29.76 | -0.859% | 3,281 | -13.566% |
| 2026-06-23 | 30.98 | 31.11 | 30.02 | 30.02 | -4.620% | 2,292 | -14.309% |
| 2026-06-22 | 30.92 | 31.47 | 30.92 | 31.47 | +2.850% | 3,696 | -18.267% |
| 2026-06-18 | 30.11 | 31.51 | 30.11 | 30.60 | -3.005% | 2,296 | -15.938% |
| 2026-06-17 | 30.14 | 31.55 | 30.14 | 31.55 | +2.064% | 1,026 | -18.464% |
| 2026-06-16 | 30.51 | 31.91 | 30.51 | 30.91 | -4.516% | 3,293 | -16.781% |
| 2026-06-15 | 32.35 | 32.37 | 31.60 | 32.37 | +0.329% | 3,815 | -20.540% |
| 2026-06-12 | 30.88 | 32.54 | 30.88 | 32.27 | -0.161% | 3,352 | -20.279% |
| 2026-06-11 | 30.95 | 32.32 | 30.93 | 32.32 | +6.309% | 2,580 | -20.407% |
| 2026-06-10 | 30.73 | 31.66 | 30.40 | 30.40 | -0.256% | 2,549 | -15.385% |
| 2026-06-09 | 30.43 | 31.23 | 30.15 | 30.48 | +0.099% | 4,192 | -15.602% |
| 2026-06-08 | 30.47 | 31.56 | 30.45 | 30.45 | -4.137% | 1,642 | -15.519% |
| 2026-06-05 | 31.59 | 31.76 | 30.43 | 31.76 | +4.687% | 26,640 | -19.014% |
| 2026-06-04 | 30.30 | 31.68 | 30.30 | 30.34 | -0.138% | 29,662 | -15.218% |
| 2026-06-03 | 30.41 | 31.70 | 30.38 | 30.38 | -1.197% | 3,517 | -15.335% |
| 2026-06-02 | 29.84 | 31.37 | 29.70 | 30.75 | -2.813% | 6,230 | -16.348% |
| 2026-06-01 | 31.34 | 31.64 | 30.23 | 31.64 | +4.498% | 61,802 | -18.701% |
| 2026-05-29 | 30.19 | 31.68 | 30.17 | 30.28 | -0.277% | 3,783 | -15.044% |
| 2026-05-28 | 30.36 | 31.91 | 29.90 | 30.36 | -4.384% | 10,704 | -15.279% |
| 2026-05-27 | 30.77 | 31.75 | 30.77 | 31.75 | +1.743% | 3,793 | -18.993% |
| 2026-05-26 | 32.34 | 32.45 | 31.19 | 31.21 | -3.183% | 3,312 | -17.581% |
| 2026-05-22 | 31.79 | 32.24 | 30.69 | 32.24 | -0.050% | 15,083 | -20.205% |
| 2026-05-21 | 31.98 | 32.25 | 30.87 | 32.25 | -1.970% | 2,603 | -20.244% |
| 2026-05-20 | 32.08 | 32.90 | 30.81 | 32.90 | +6.992% | 3,539 | -21.815% |
| 2026-05-19 | 30.75 | 30.75 | 30.75 | 30.75 | +0.300% | 1,257 | -16.348% |
| 2026-05-18 | 31.67 | 32.18 | 30.66 | 30.66 | -0.526% | 3,462 | -16.097% |
| 2026-05-15 | 31.50 | 31.50 | 30.39 | 30.82 | -3.730% | 23,613 | -16.538% |
| 2026-05-14 | 32.01 | 32.01 | 31.22 | 32.01 | +3.085% | 7,904 | -19.651% |
| 2026-05-13 | 31.97 | 31.97 | 31.06 | 31.06 | -3.774% | 2,149 | -17.173% |
| 2026-05-12 | 31.72 | 32.27 | 31.05 | 32.27 | +1.663% | 7,450 | -20.299% |
| 2026-05-11 | 32.16 | 32.95 | 31.69 | 31.75 | +3.172% | 13,496 | -18.973% |
| 2026-05-08 | 32.19 | 32.19 | 30.77 | 30.77 | -1.850% | 4,433 | -16.403% |
| 2026-05-07 | 32.00 | 32.36 | 31.35 | 31.35 | -5.035% | 3,062 | -17.949% |
| 2026-05-06 | 32.92 | 33.01 | 31.86 | 33.01 | -0.163% | 4,861 | -22.080% |
| 2026-05-05 | 32.78 | 33.09 | 31.72 | 33.07 | +1.138% | 2,041 | -22.208% |
| 2026-05-04 | 32.66 | 32.85 | 31.37 | 32.69 | -2.667% | 1,758 | -21.322% |
| 2026-05-01 | 33.78 | 33.83 | 33.10 | 33.59 | -2.936% | 3,958 | -23.421% |
| 2026-04-30 | 34.26 | 35.10 | 31.97 | 34.61 | +3.348% | 3,549 | -25.669% |
| 2026-04-29 | 32.43 | 34.10 | 32.43 | 33.48 | -1.630% | 5,569 | -23.181% |
| 2026-04-28 | 34.18 | 34.18 | 33.23 | 34.04 | -1.190% | 2,433 | -24.433% |
| 2026-04-27 | 34.00 | 34.45 | 33.12 | 34.45 | +2.670% | 2,912 | -25.333% |
| 2026-04-24 | 32.74 | 33.63 | 32.71 | 33.55 | +1.889% | 2,437 | -23.339% |
| 2026-04-23 | 33.91 | 34.38 | 32.83 | 32.93 | -2.215% | 2,199 | -21.891% |
| 2026-04-22 | 32.91 | 33.98 | 32.85 | 33.68 | +0.167% | 2,130 | -23.621% |
| 2026-04-21 | 33.66 | 33.69 | 32.67 | 33.62 | -1.799% | 3,165 | -23.494% |
| 2026-04-20 | 33.74 | 34.24 | 33.74 | 34.24 | +1.560% | 15,880 | -24.870% |
| 2026-04-17 | 33.30 | 33.71 | 32.42 | 33.71 | -0.917% | 1,474 | -23.698% |
| 2026-04-16 | 32.95 | 34.02 | 32.95 | 34.02 | -1.471% | 1,492 | -24.398% |
| 2026-04-15 | 34.32 | 34.57 | 33.27 | 34.53 | +0.186% | 3,624 | -25.510% |
| 2026-04-14 | 33.79 | 34.47 | 33.79 | 34.47 | -1.176% | 2,217 | -25.372% |
| 2026-04-13 | 34.50 | 34.88 | 33.15 | 34.88 | +2.253% | 8,213 | -26.249% |
| 2026-04-10 | 34.79 | 34.81 | 33.25 | 34.11 | -1.645% | 3,347 | -24.587% |
| 2026-04-09 | 34.61 | 34.73 | 33.23 | 34.68 | +0.984% | 3,914 | -25.828% |
| 2026-04-08 | 34.61 | 34.61 | 33.01 | 34.34 | +0.082% | 2,776 | -25.098% |
| 2026-04-07 | 33.00 | 34.34 | 33.00 | 34.31 | +4.865% | 2,133 | -25.037% |
| 2026-04-06 | 34.42 | 34.42 | 32.72 | 32.72 | +2.014% | 7,050 | -21.390% |
| 2026-04-02 | 33.47 | 33.65 | 31.94 | 32.08 | +0.300% | 4,650 | -19.807% |
| 2026-04-01 | 33.12 | 33.12 | 31.60 | 31.98 | -2.973% | 1,637 | -19.566% |
| 2026-03-31 | 32.57 | 32.96 | 31.55 | 32.96 | +6.646% | 2,411 | -21.957% |
| 2026-03-30 | 30.79 | 32.42 | 30.79 | 30.91 | +0.295% | 105,381 | -16.771% |
| 2026-03-27 | 31.22 | 31.46 | 30.15 | 30.82 | -0.178% | 2,483 | -16.525% |
| 2026-03-26 | 30.02 | 31.60 | 30.02 | 30.87 | +0.345% | 3,625 | -16.674% |
| 2026-03-25 | 31.60 | 32.01 | 30.70 | 30.76 | -1.963% | 2,266 | -16.387% |
| 2026-03-24 | 29.65 | 31.38 | 29.65 | 31.38 | +1.471% | 2,829 | -18.028% |
| 2026-03-23 | 29.65 | 31.69 | 29.65 | 30.93 | +1.540% | 3,983 | -16.822% |
| 2026-03-20 | 32.30 | 32.30 | 30.45 | 30.46 | -1.449% | 3,550 | -15.541% |
| 2026-03-19 | 30.74 | 31.85 | 30.35 | 30.90 | -3.801% | 3,461 | -16.765% |
| 2026-03-18 | 32.77 | 32.77 | 32.13 | 32.13 | -2.993% | 1,594 | -19.929% |
| 2026-03-17 | 33.01 | 33.12 | 31.99 | 33.12 | +1.427% | 1,849 | -22.325% |
| 2026-03-16 | 32.42 | 32.65 | 31.40 | 32.65 | +1.291% | 2,331 | -21.216% |
| 2026-03-13 | 32.45 | 32.45 | 31.32 | 32.23 | +0.392% | 2,866 | -20.200% |
| 2026-03-12 | 31.88 | 32.11 | 30.82 | 32.11 | +4.193% | 2,349 | -19.886% |
| 2026-03-11 | 32.88 | 32.99 | 30.82 | 30.82 | -3.898% | 3,905 | -16.528% |
| 2026-03-10 | 32.20 | 32.21 | 31.02 | 32.07 | +3.633% | 24,294 | -19.782% |
| 2026-03-09 | 30.55 | 30.94 | 29.34 | 30.94 | -0.674% | 3,005 | -16.868% |
| 2026-03-06 | 30.48 | 31.15 | 30.28 | 31.15 | -2.577% | 3,182 | -17.428% |
| 2026-03-05 | 31.80 | 31.98 | 30.73 | 31.98 | +1.737% | 4,615 | -19.556% |
| 2026-03-04 | 31.77 | 32.49 | 31.43 | 31.43 | -2.964% | 5,718 | -18.158% |
| 2026-03-03 | 31.88 | 32.39 | 30.74 | 32.39 | -4.494% | 7,751 | -20.584% |
| 2026-03-02 | 33.50 | 33.91 | 32.21 | 33.91 | +1.130% | 8,745 | -24.153% |
| 2026-02-27 | 34.80 | 35.26 | 32.36 | 33.53 | -4.136% | 8,129 | -23.295% |
| 2026-02-26 | 35.29 | 35.36 | 34.16 | 34.98 | +10.731% | 3,799 | -26.468% |
| 2026-02-25 | 32.25 | 33.76 | 31.40 | 31.59 | -1.151% | 6,623 | -18.578% |
| 2026-02-24 | 31.96 | 31.96 | 31.09 | 31.96 | +0.827% | 2,724 | -19.515% |
| 2026-02-23 | 31.70 | 31.70 | 30.44 | 31.70 | +1.906% | 3,722 | -18.850% |
| 2026-02-20 | 31.31 | 31.62 | 30.43 | 31.11 | -1.435% | 1,062 | -17.303% |
| 2026-02-19 | 31.27 | 31.56 | 30.34 | 31.56 | -0.054% | 2,968 | -18.490% |
| 2026-02-18 | 31.98 | 31.98 | 31.17 | 31.57 | -0.708% | 7,482 | -18.534% |
| 2026-02-17 | 31.68 | 31.84 | 30.40 | 31.80 | +1.313% | 7,903 | -19.111% |
| 2026-02-13 | 30.50 | 31.40 | 30.13 | 31.39 | -1.333% | 7,579 | -18.049% |
| 2026-02-12 | 31.57 | 31.89 | 30.78 | 31.81 | +2.719% | 6,802 | -19.141% |
| 2026-02-11 | 31.93 | 31.93 | 30.97 | 30.97 | -2.481% | 2,948 | -16.943% |
| 2026-02-10 | 31.41 | 31.83 | 30.55 | 31.76 | +0.475% | 3,099 | -19.004% |
| 2026-02-09 | 31.14 | 31.61 | 30.00 | 31.61 | +2.021% | 3,418 | -18.619% |
| 2026-02-06 | 30.54 | 30.98 | 29.73 | 30.98 | +6.643% | 47,149 | -16.975% |
| 2026-02-05 | 30.25 | 30.55 | 29.04 | 29.05 | -4.119% | 2,982 | -11.459% |
| 2026-02-04 | 30.33 | 31.51 | 30.30 | 30.30 | -0.721% | 6,813 | -15.106% |
| 2026-02-03 | 29.36 | 30.81 | 29.36 | 30.52 | +3.248% | 3,341 | -15.718% |
| 2026-02-02 | 29.10 | 30.39 | 29.10 | 29.56 | -1.220% | 4,233 | -12.981% |
| 2026-01-30 | 29.35 | 30.51 | 29.32 | 29.93 | +1.166% | 59,542 | -14.042% |
| 2026-01-29 | 29.55 | 30.30 | 29.30 | 29.58 | -0.404% | 4,500 | -13.040% |
| 2026-01-28 | 29.79 | 30.22 | 29.52 | 29.70 | -1.230% | 4,969 | -13.391% |
| 2026-01-27 | 29.53 | 30.07 | 28.10 | 30.07 | +1.822% | 7,638 | -14.457% |
| 2026-01-26 | 29.38 | 29.57 | 28.32 | 29.53 | +1.694% | 2,640 | -12.898% |
| 2026-01-23 | 28.42 | 29.04 | 28.20 | 29.04 | +1.602% | 2,242 | -11.423% |
| 2026-01-22 | 27.66 | 28.58 | 27.66 | 28.58 | +1.122% | 2,654 | -10.003% |
| 2026-01-21 | 28.31 | 28.58 | 27.37 | 28.27 | +1.541% | 8,199 | -8.994% |
| 2026-01-20 | 28.30 | 28.77 | 27.17 | 27.84 | -1.249% | 3,633 | -7.591% |
| 2026-01-16 | 28.09 | 28.19 | 27.20 | 28.19 | +0.078% | 4,304 | -8.745% |
| 2026-01-15 | 28.11 | 28.27 | 28.11 | 28.17 | +4.605% | 1,745 | -8.674% |
| 2026-01-14 | 27.40 | 28.35 | 26.93 | 26.93 | -1.298% | 2,488 | -4.468% |
| 2026-01-13 | 27.10 | 27.89 | 27.10 | 27.28 | -0.168% | 4,015 | -5.708% |
| 2026-01-12 | 28.25 | 28.26 | 27.33 | 27.33 | -1.504% | 3,119 | -5.867% |
| 2026-01-09 | 28.30 | 28.30 | 26.62 | 27.74 | -1.536% | 7,773 | -7.282% |
| 2026-01-08 | 28.18 | 28.25 | 27.30 | 28.18 | +0.406% | 1,905 | -8.707% |
| 2026-01-07 | 26.93 | 28.18 | 26.93 | 28.06 | +0.329% | 4,791 | -8.336% |
| 2026-01-06 | 26.95 | 27.97 | 26.90 | 27.97 | +1.998% | 4,561 | -8.034% |
| 2026-01-05 | 27.11 | 27.42 | 25.96 | 27.42 | +5.315% | 2,588 | -6.196% |
| 2026-01-02 | 26.65 | 27.17 | 26.04 | 26.04 | -0.962% | 15,910 | -1.210% |
| 2025-12-31 | 26.26 | 26.29 | 25.08 | 26.29 | +0.790% | 4,087 | -2.161% |
| 2025-12-30 | 26.37 | 26.37 | 25.68 | 26.09 | +0.423% | 784 | -1.388% |
| 2025-12-29 | 26.29 | 26.32 | 25.66 | 25.98 | +1.386% | 3,877 | -0.971% |
| 2025-12-26 | 25.95 | 26.28 | 25.62 | 25.62 | 0.000% | 4,014 | +0.401% |
| 2025-12-24 | 25.40 | 26.28 | 25.40 | 25.62 | +0.628% | 1,970 | +0.401% |
| 2025-12-23 | 26.24 | 26.24 | 25.46 | 25.46 | +0.315% | 2,491 | +1.032% |
| 2025-12-22 | 26.22 | 26.22 | 25.38 | 25.38 | -0.517% | 2,012 | +1.351% |
| 2025-12-19 | 25.56 | 26.53 | 25.51 | 25.51 | +0.663% | 5,751 | +0.826% |
| 2025-12-18 | 26.19 | 26.24 | 25.32 | 25.34 | -1.308% | 5,753 | +1.495% |
| 2025-12-17 | 25.75 | 26.03 | 24.78 | 25.68 | +2.262% | 25,209 | +0.167% |
| 2025-12-16 | 25.99 | 26.01 | 25.11 | 25.11 | -0.095% | 1,171 | +2.433% |
| 2025-12-15 | 25.08 | 26.01 | 25.08 | 25.14 | -3.226% | 5,405 | +2.335% |
| 2025-12-12 | 24.84 | 25.97 | 24.84 | 25.97 | +5.260% | 1,578 | -0.967% |
| 2025-12-11 | 25.88 | 25.88 | 24.68 | 24.68 | -3.715% | 1,265 | +4.242% |
| 2025-12-10 | 25.36 | 25.63 | 24.57 | 25.63 | +0.486% | 1,909 | +0.370% |
| 2025-12-09 | 24.68 | 25.56 | 24.68 | 25.50 | -0.445% | 4,490 | +0.858% |
| 2025-12-08 | 24.45 | 25.67 | 24.45 | 25.62 | +4.003% | 3,062 | +0.409% |
| 2025-12-05 | 25.45 | 25.45 | 24.62 | 24.63 | -3.638% | 6,155 | +4.429% |
| 2025-12-04 | 25.46 | 25.57 | 24.99 | 25.56 | -1.007% | 4,555 | +0.629% |
| 2025-12-03 | 25.77 | 25.82 | 24.76 | 25.82 | +4.289% | 24,610 | -0.384% |
| 2025-12-02 | 24.76 | 25.53 | 24.75 | 24.76 | -0.610% | 2,269 | +3.889% |
| 2025-12-01 | 24.98 | 25.64 | 24.72 | 24.91 | -3.606% | 8,089 | +3.255% |
| 2025-11-28 | 24.35 | 25.84 | 24.35 | 25.84 | +0.326% | 2,199 | -0.469% |
| 2025-11-26 | 25.46 | 25.78 | 24.72 | 25.76 | +0.877% | 4,596 | -0.144% |
| 2025-11-25 | 25.49 | 25.54 | 25.49 | 25.54 | +3.218% | 2,068 | +0.732% |
| 2025-11-24 | 25.15 | 25.46 | 24.74 | 24.74 | -2.844% | 3,377 | +3.973% |
| 2025-11-21 | 24.91 | 25.46 | 24.52 | 25.46 | -0.321% | 2,625 | +1.017% |
| 2025-11-20 | 24.98 | 25.55 | 24.54 | 25.55 | +3.375% | 4,099 | +0.692% |
| 2025-11-19 | 25.36 | 25.56 | 24.71 | 24.71 | -1.937% | 4,027 | +4.091% |
| 2025-11-18 | 25.84 | 25.86 | 25.01 | 25.20 | -0.387% | 3,570 | +2.075% |
| 2025-11-17 | 26.12 | 26.13 | 25.26 | 25.30 | +0.632% | 7,619 | +1.679% |
| 2025-11-14 | 25.16 | 25.88 | 24.58 | 25.14 | -3.296% | 3,893 | +2.322% |
| 2025-11-13 | 25.87 | 26.04 | 25.02 | 26.00 | +4.662% | 4,120 | -1.051% |
| 2025-11-12 | 25.10 | 25.58 | 24.81 | 24.84 | -1.052% | 2,258 | +3.563% |
| 2025-11-11 | 24.66 | 25.13 | 24.24 | 25.10 | +0.827% | 4,470 | +2.473% |
| 2025-11-10 | 24.95 | 25.15 | 24.04 | 24.90 | +1.272% | 4,887 | +3.321% |
| 2025-11-07 | 24.49 | 24.59 | 23.15 | 24.58 | -0.387% | 4,085 | +4.635% |
| 2025-11-06 | 24.67 | 24.91 | 23.65 | 24.68 | +4.438% | 7,912 | +4.231% |
| 2025-11-05 | 24.36 | 24.57 | 23.57 | 23.63 | -2.088% | 3,139 | +8.857% |
| 2025-11-04 | 23.60 | 24.13 | 23.40 | 24.13 | +4.567% | 3,374 | +6.583% |
| 2025-11-03 | 23.77 | 23.80 | 23.08 | 23.08 | -2.903% | 6,510 | +11.451% |
| 2025-10-31 | 23.76 | 23.77 | 23.76 | 23.77 | +3.573% | 1,131 | +8.216% |
| 2025-10-30 | 23.02 | 23.67 | 22.74 | 22.95 | +1.119% | 3,741 | +12.082% |
| 2025-10-29 | 23.28 | 23.45 | 22.70 | 22.70 | -2.316% | 5,829 | +13.337% |
| 2025-10-28 | 22.50 | 23.23 | 22.50 | 23.23 | +0.043% | 6,580 | +10.712% |
| 2025-10-27 | 23.22 | 23.22 | 22.45 | 23.22 | +4.368% | 6,223 | +10.760% |
| 2025-10-24 | 22.25 | 23.25 | 22.25 | 22.25 | -4.580% | 3,310 | +15.598% |
| 2025-10-23 | 23.24 | 23.32 | 22.47 | 23.32 | +5.473% | 4,006 | +10.304% |
| 2025-10-22 | 22.06 | 23.08 | 22.06 | 22.11 | -3.803% | 1,499 | +16.340% |
| 2025-10-21 | 23.22 | 23.22 | 22.70 | 22.98 | +0.564% | 4,555 | +11.916% |
| 2025-10-20 | 23.17 | 23.20 | 22.41 | 22.86 | +1.218% | 2,769 | +12.548% |
| 2025-10-17 | 23.28 | 23.39 | 22.54 | 22.58 | -3.240% | 3,664 | +13.919% |
| 2025-10-16 | 22.46 | 23.42 | 22.46 | 23.34 | +4.067% | 3,082 | +10.228% |
| 2025-10-15 | 22.74 | 23.18 | 21.97 | 22.42 | -0.089% | 5,228 | +14.711% |
| 2025-10-14 | 21.74 | 22.56 | 21.74 | 22.44 | +4.517% | 1,712 | +14.609% |
| 2025-10-13 | 22.22 | 22.34 | 21.47 | 21.47 | -4.202% | 5,092 | +19.786% |
| 2025-10-10 | 22.21 | 22.42 | 21.49 | 22.42 | +4.435% | 42,599 | +14.752% |
| 2025-10-09 | 22.19 | 22.19 | 21.46 | 21.46 | -1.946% | 4,389 | +19.842% |
| 2025-10-08 | 22.00 | 22.07 | 21.25 | 21.89 | +0.174% | 3,523 | +17.510% |
| 2025-10-07 | 21.31 | 21.85 | 20.95 | 21.85 | -0.646% | 4,393 | +17.714% |
| 2025-10-06 | 21.60 | 22.16 | 21.43 | 21.99 | +0.200% | 10,083 | +16.954% |
| 2025-10-03 | 22.24 | 22.24 | 21.23 | 21.95 | -0.245% | 1,523 | +17.188% |
| 2025-10-02 | 22.01 | 22.08 | 21.49 | 22.00 | -0.838% | 6,777 | +16.901% |
| 2025-10-01 | 21.45 | 22.29 | 21.40 | 22.19 | +3.329% | 16,977 | +15.921% |
| 2025-09-30 | 21.48 | 21.48 | 21.48 | 21.48 | +0.461% | 29,254 | +19.780% |
| 2025-09-29 | 21.88 | 21.88 | 20.82 | 21.38 | +2.143% | 4,678 | +20.332% |
| 2025-09-26 | 20.89 | 21.72 | 20.65 | 20.93 | +0.268% | 5,912 | +22.911% |
| 2025-09-25 | 20.89 | 21.59 | 20.87 | 20.87 | -0.714% | 2,030 | +23.241% |
| 2025-09-24 | 21.55 | 21.70 | 20.99 | 21.02 | -0.180% | 2,120 | +22.362% |
| 2025-09-23 | 21.75 | 21.83 | 21.04 | 21.06 | +0.009% | 2,250 | +22.141% |
| 2025-09-22 | 21.56 | 21.76 | 20.66 | 21.06 | -2.101% | 28,141 | +22.152% |
| 2025-09-19 | 21.58 | 21.58 | 20.61 | 21.51 | +3.364% | 7,511 | +19.586% |
| 2025-09-18 | 21.16 | 21.43 | 20.81 | 20.81 | -0.163% | 6,321 | +23.608% |
| 2025-09-17 | 21.51 | 21.54 | 20.84 | 20.84 | -3.428% | 3,409 | +23.407% |
| 2025-09-16 | 21.77 | 21.77 | 20.81 | 21.58 | -1.694% | 28,931 | +19.176% |
| 2025-09-15 | 21.88 | 21.96 | 21.15 | 21.96 | +5.548% | 5,200 | +17.156% |
| 2025-09-12 | 21.16 | 21.62 | 20.55 | 20.80 | +1.602% | 5,032 | +23.656% |
| 2025-09-11 | 20.79 | 21.70 | 20.45 | 20.47 | -4.238% | 5,825 | +25.637% |
| 2025-09-10 | 20.54 | 21.38 | 20.30 | 21.38 | +0.963% | 3,349 | +20.313% |
| 2025-09-09 | 21.17 | 21.18 | 20.44 | 21.18 | +0.351% | 1,351 | +21.472% |
| 2025-09-08 | 20.39 | 21.32 | 20.38 | 21.10 | +0.783% | 6,359 | +21.898% |
| 2025-09-05 | 20.11 | 20.94 | 20.05 | 20.94 | +3.551% | 3,805 | +22.852% |
| 2025-09-04 | 20.24 | 20.98 | 20.21 | 20.22 | -3.040% | 4,100 | +27.215% |
| 2025-09-03 | 20.81 | 20.86 | 19.89 | 20.85 | +1.836% | 2,784 | +23.347% |
| 2025-09-02 | 20.45 | 20.55 | 19.78 | 20.48 | -2.411% | 2,769 | +25.612% |
| 2025-08-29 | 20.87 | 21.10 | 20.16 | 20.98 | -0.389% | 19,830 | +22.583% |
| 2025-08-28 | 20.98 | 21.12 | 20.05 | 21.07 | +2.561% | 4,050 | +22.106% |
| 2025-08-27 | 21.10 | 21.15 | 20.33 | 20.54 | -2.088% | 2,626 | +25.234% |
| 2025-08-26 | 21.42 | 21.42 | 20.82 | 20.98 | -1.159% | 8,144 | +22.618% |
| 2025-08-25 | 22.10 | 22.10 | 21.22 | 21.22 | -3.659% | 2,084 | +21.197% |
| 2025-08-22 | 22.25 | 22.25 | 21.37 | 22.03 | -0.989% | 20,021 | +16.763% |
| 2025-08-21 | 22.23 | 22.30 | 21.47 | 22.25 | +3.730% | 5,196 | +15.608% |
| 2025-08-20 | 21.75 | 22.05 | 21.45 | 21.45 | +0.252% | 2,018 | +19.920% |
| 2025-08-19 | 21.39 | 22.11 | 21.38 | 21.40 | -2.992% | 3,369 | +20.223% |
| 2025-08-18 | 22.18 | 22.18 | 21.41 | 22.06 | -1.807% | 3,122 | +16.625% |
| 2025-08-15 | 22.36 | 22.48 | 21.63 | 22.46 | +1.767% | 2,455 | +14.517% |
| 2025-08-14 | 22.06 | 22.14 | 21.60 | 22.07 | +1.294% | 1,932 | +16.541% |
| 2025-08-13 | 21.48 | 22.28 | 21.48 | 21.79 | -1.847% | 3,884 | +18.049% |
| 2025-08-12 | 22.00 | 22.20 | 21.43 | 22.20 | +0.325% | 3,353 | +15.869% |
| 2025-08-11 | 22.01 | 22.14 | 21.28 | 22.13 | +3.780% | 4,959 | +16.246% |
| 2025-08-08 | 21.62 | 23.34 | 21.32 | 21.32 | -5.236% | 4,455 | +20.640% |
| 2025-08-07 | 21.63 | 23.34 | 21.63 | 22.50 | -3.928% | 3,108 | +14.324% |
| 2025-08-06 | 23.42 | 23.42 | 21.50 | 23.42 | +0.300% | 5,428 | +9.833% |
| 2025-08-05 | 23.25 | 23.35 | 23.17 | 23.35 | +7.604% | 1,965 | +10.162% |
| 2025-08-04 | 23.50 | 23.50 | 21.70 | 21.70 | -7.973% | 3,601 | +18.539% |
| 2025-08-01 | 23.34 | 23.58 | 22.02 | 23.58 | +5.835% | 6,293 | +9.088% |
| 2025-07-31 | 22.28 | 23.87 | 22.19 | 22.28 | -6.661% | 3,518 | +15.453% |
| 2025-07-30 | 23.87 | 23.87 | 23.87 | 23.87 | +1.230% | 1,525 | +7.762% |
| 2025-07-29 | 22.41 | 23.58 | 22.39 | 23.58 | -2.239% | 1,792 | +9.088% |
| 2025-07-28 | 24.16 | 24.16 | 22.80 | 24.12 | +4.463% | 2,260 | +6.645% |
| 2025-07-25 | 24.16 | 24.16 | 22.82 | 23.09 | +0.006% | 3,221 | +11.405% |
| 2025-07-24 | 24.16 | 24.50 | 23.08 | 23.09 | -4.436% | 2,176 | +11.411% |
| 2025-07-23 | 24.11 | 24.16 | 22.94 | 24.16 | +2.590% | 2,199 | +6.469% |
| 2025-07-22 | 24.12 | 24.12 | 23.00 | 23.55 | +2.645% | 1,804 | +9.227% |
| 2025-07-21 | 24.09 | 24.14 | 22.94 | 22.94 | -6.316% | 2,778 | +12.115% |
| 2025-07-18 | 24.11 | 24.49 | 22.62 | 24.49 | +1.779% | 1,515 | +5.034% |
| 2025-07-17 | 24.20 | 24.20 | 22.44 | 24.06 | -1.892% | 2,787 | +6.902% |
| 2025-07-16 | 22.49 | 24.57 | 22.49 | 24.53 | +8.587% | 14,159 | +4.880% |
| 2025-07-15 | 23.97 | 24.54 | 22.59 | 22.59 | -7.523% | 15,341 | +13.885% |
| 2025-07-14 | 24.29 | 24.42 | 22.80 | 24.42 | -1.714% | 2,484 | +5.318% |
| 2025-07-11 | 24.21 | 24.85 | 22.25 | 24.85 | +1.678% | 3,525 | +3.512% |
| 2025-07-10 | 24.07 | 24.44 | 22.74 | 24.44 | -2.396% | 1,888 | +5.249% |
| 2025-07-09 | 24.39 | 25.20 | 23.03 | 25.04 | +12.287% | 2,714 | +2.727% |
| 2025-07-08 | 24.30 | 25.49 | 22.30 | 22.30 | -10.743% | 95,137 | +15.349% |
| 2025-07-07 | 24.42 | 24.98 | 22.40 | 24.98 | +9.186% | 5,031 | +2.957% |
| 2025-07-03 | 24.24 | 24.28 | 22.88 | 22.88 | -2.837% | 9,652 | +12.415% |
| 2025-07-02 | 24.77 | 24.77 | 23.29 | 23.55 | -2.565% | 37,157 | +9.227% |
| 2025-07-01 | 23.45 | 24.87 | 23.18 | 24.17 | +4.136% | 2,968 | +6.425% |
| 2025-06-30 | 24.00 | 24.23 | 23.21 | 23.21 | +1.151% | 3,304 | +10.827% |
| 2025-06-27 | 24.74 | 24.74 | 22.95 | 22.95 | -5.789% | 2,679 | +12.102% |
| 2025-06-26 | 24.72 | 24.72 | 22.94 | 24.36 | +1.146% | 2,238 | +5.612% |
| 2025-06-25 | 24.30 | 24.55 | 22.78 | 24.08 | -0.124% | 3,165 | +6.822% |
| 2025-06-24 | 24.45 | 24.45 | 22.94 | 24.11 | +5.437% | 1,569 | +6.690% |
| 2025-06-23 | 22.51 | 24.53 | 22.51 | 22.87 | +0.957% | 4,197 | +12.490% |
| 2025-06-20 | 22.75 | 22.75 | 21.95 | 22.65 | +0.411% | 2,727 | +13.567% |
| 2025-06-18 | 24.00 | 24.00 | 22.26 | 22.56 | +1.245% | 4,997 | +14.033% |
| 2025-06-17 | 23.84 | 23.84 | 22.20 | 22.28 | -5.872% | 2,798 | +15.453% |
| 2025-06-16 | 24.25 | 24.25 | 23.18 | 23.67 | +4.920% | 9,097 | +8.673% |
| 2025-06-13 | 24.18 | 24.18 | 22.56 | 22.56 | -1.018% | 4,286 | +14.020% |
| 2025-06-12 | 22.88 | 22.89 | 22.06 | 22.79 | +3.365% | 61,210 | +12.859% |
| 2025-06-11 | 23.21 | 23.21 | 21.86 | 22.05 | +3.134% | 154,734 | +16.657% |
| 2025-06-10 | 21.80 | 22.22 | 21.38 | 21.38 | 0.000% | 3,422 | +20.313% |
| 2025-06-09 | 21.01 | 22.91 | 21.01 | 21.38 | -5.490% | 2,940 | +20.313% |
| 2025-06-06 | 22.98 | 22.98 | 21.44 | 22.62 | +4.057% | 2,205 | +13.707% |
| 2025-06-05 | 21.84 | 23.30 | 21.55 | 21.74 | -2.116% | 4,591 | +18.320% |
| 2025-06-04 | 22.90 | 22.90 | 21.34 | 22.21 | +5.261% | 9,189 | +15.817% |
| 2025-06-03 | 21.56 | 22.91 | 21.10 | 21.10 | -6.843% | 5,815 | +21.909% |
| 2025-06-02 | 22.62 | 22.65 | 21.60 | 22.65 | +5.158% | 15,664 | +13.567% |
| 2025-05-30 | 21.50 | 22.25 | 21.45 | 21.54 | +0.182% | 9,478 | +19.424% |
| 2025-05-29 | 21.11 | 21.55 | 20.95 | 21.50 | -0.232% | 8,268 | +19.641% |
| 2025-05-28 | 21.55 | 21.55 | 20.95 | 21.55 | +1.867% | 2,173 | +19.364% |
| 2025-05-27 | 21.65 | 21.65 | 21.07 | 21.16 | +1.366% | 2,216 | +21.592% |
| 2025-05-23 | 21.53 | 21.53 | 20.87 | 20.87 | -0.191% | 8,263 | +23.253% |
| 2025-05-22 | 21.52 | 21.54 | 20.69 | 20.91 | -0.712% | 5,671 | +23.017% |
| 2025-05-21 | 21.53 | 21.53 | 20.85 | 21.06 | +2.084% | 844 | +22.141% |
| 2025-05-20 | 21.25 | 21.48 | 20.63 | 20.63 | -3.778% | 2,935 | +24.687% |
| 2025-05-19 | 21.63 | 21.63 | 20.51 | 21.44 | +4.615% | 3,100 | +19.976% |
| 2025-05-16 | 21.57 | 21.60 | 20.00 | 20.49 | -5.076% | 12,900 | +25.513% |
| 2025-05-15 | 20.98 | 21.59 | 20.36 | 21.59 | +3.341% | 6,452 | +19.142% |
| 2025-05-14 | 20.76 | 20.89 | 19.53 | 20.89 | -2.026% | 1,441 | +23.123% |
| 2025-05-13 | 20.87 | 21.32 | 19.51 | 21.32 | +1.369% | 3,012 | +20.629% |
| 2025-05-12 | 20.83 | 21.14 | 19.50 | 21.04 | +0.554% | 7,879 | +22.280% |
| 2025-05-09 | 21.04 | 21.25 | 19.93 | 20.92 | +4.600% | 2,531 | +22.958% |
| 2025-05-08 | 21.70 | 21.70 | 20.00 | 20.00 | -5.660% | 7,818 | +28.614% |
| 2025-05-07 | 21.64 | 21.64 | 20.45 | 21.20 | +4.485% | 5,218 | +21.334% |
| 2025-05-06 | 20.39 | 21.46 | 20.29 | 20.29 | -7.140% | 2,749 | +26.776% |
| 2025-05-05 | 21.10 | 21.85 | 20.50 | 21.85 | 0.000% | 5,589 | +17.725% |
| 2025-05-02 | 20.24 | 22.19 | 20.24 | 21.85 | +10.633% | 3,349 | +17.725% |
| 2025-05-01 | 22.45 | 22.45 | 19.75 | 19.75 | -1.151% | 8,186 | +30.242% |
| 2025-04-30 | 20.18 | 20.18 | 19.98 | 19.98 | -3.525% | 627 | +28.743% |
| 2025-04-29 | 22.26 | 22.26 | 19.55 | 20.71 | +4.029% | 12,499 | +24.205% |
| 2025-04-28 | 19.25 | 21.86 | 19.25 | 19.91 | -0.460% | 2,698 | +29.209% |
| 2025-04-25 | 20.00 | 21.87 | 20.00 | 20.00 | -8.130% | 2,647 | +28.614% |
| 2025-04-24 | 21.70 | 21.77 | 20.93 | 21.77 | +0.787% | 10,771 | +18.157% |
| 2025-04-23 | 21.00 | 21.60 | 21.00 | 21.60 | +0.577% | 28,614 | +19.087% |
| 2025-04-22 | 22.02 | 22.18 | 21.18 | 21.48 | +6.002% | 5,396 | +19.775% |
| 2025-04-21 | 21.95 | 21.95 | 20.26 | 20.26 | -0.784% | 4,193 | +26.964% |
| 2025-04-17 | 21.98 | 21.98 | 20.42 | 20.42 | -3.452% | 2,452 | +25.969% |
| 2025-04-16 | 20.77 | 21.58 | 20.77 | 21.15 | +3.626% | 4,709 | +21.621% |
| 2025-04-15 | 20.70 | 21.19 | 20.15 | 20.41 | -2.624% | 7,253 | +26.031% |
| 2025-04-14 | 21.10 | 21.10 | 20.06 | 20.96 | 0.000% | 8,420 | +22.724% |