EONGY
E.ON SE S/ADR
stockOTCADR
EODOct 2, 2026
19.17USD+1.429%(+0.27)2,183,724
EONGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.22 | 19.34 | 18.99 | 19.17 | +1.429% | 2,183,724 | 0.000% |
| 2026-10-01 | 19.08 | 19.21 | 18.81 | 18.90 | -1.151% | 378,260 | +1.429% |
| 2026-09-30 | 19.21 | 19.21 | 19.01 | 19.12 | -0.675% | 118,616 | +0.262% |
| 2026-09-29 | 19.16 | 19.32 | 19.12 | 19.25 | -1.836% | 152,652 | -0.416% |
| 2026-09-28 | 19.65 | 19.66 | 19.50 | 19.61 | +0.051% | 193,131 | -2.244% |
| 2026-09-25 | 19.67 | 19.69 | 19.43 | 19.60 | -0.153% | 122,501 | -2.194% |
| 2026-09-24 | 19.59 | 19.68 | 19.47 | 19.63 | +1.133% | 267,366 | -2.343% |
| 2026-09-23 | 19.75 | 19.75 | 19.41 | 19.41 | -2.853% | 155,784 | -1.236% |
| 2026-09-22 | 19.96 | 20.10 | 19.96 | 19.98 | +0.050% | 201,780 | -4.054% |
| 2026-09-21 | 19.91 | 20.06 | 19.89 | 19.97 | +0.352% | 221,545 | -4.006% |
| 2026-09-18 | 19.89 | 20.15 | 19.80 | 19.90 | -2.403% | 200,716 | -3.668% |
| 2026-09-17 | 20.29 | 20.52 | 20.29 | 20.39 | +1.493% | 208,311 | -5.983% |
| 2026-09-16 | 20.31 | 20.39 | 20.06 | 20.09 | +0.551% | 106,955 | -4.579% |
| 2026-09-15 | 20.05 | 20.06 | 19.95 | 19.98 | +0.251% | 295,005 | -4.054% |
| 2026-09-14 | 19.93 | 20.03 | 19.86 | 19.93 | -2.352% | 182,421 | -3.813% |
| 2026-09-11 | 20.58 | 20.58 | 20.32 | 20.41 | +0.542% | 137,119 | -6.075% |
| 2026-09-10 | 20.54 | 20.58 | 20.30 | 20.30 | -0.636% | 174,801 | -5.567% |
| 2026-09-09 | 20.70 | 20.70 | 20.36 | 20.43 | 0.000% | 116,116 | -6.167% |
| 2026-09-08 | 20.25 | 20.56 | 20.23 | 20.43 | +0.789% | 173,105 | -6.167% |
| 2026-09-04 | 20.12 | 20.33 | 20.11 | 20.27 | -0.049% | 73,524 | -5.427% |
| 2026-09-03 | 20.18 | 20.33 | 20.12 | 20.28 | +0.297% | 138,895 | -5.473% |
| 2026-09-02 | 20.22 | 20.31 | 20.13 | 20.22 | -1.366% | 136,251 | -5.193% |
| 2026-09-01 | 20.57 | 20.58 | 20.41 | 20.50 | -0.774% | 126,974 | -6.488% |
| 2026-08-31 | 20.79 | 20.79 | 20.58 | 20.66 | +0.584% | 159,387 | -7.212% |
| 2026-08-28 | 20.66 | 20.80 | 20.52 | 20.54 | +0.146% | 99,182 | -6.670% |
| 2026-08-27 | 20.40 | 20.55 | 20.28 | 20.51 | -1.061% | 168,787 | -6.533% |
| 2026-08-26 | 20.81 | 20.84 | 20.70 | 20.73 | +0.974% | 74,340 | -7.525% |
| 2026-08-25 | 20.42 | 20.59 | 20.34 | 20.53 | +1.183% | 123,865 | -6.624% |
| 2026-08-24 | 20.16 | 20.34 | 20.11 | 20.29 | +0.247% | 236,177 | -5.520% |
| 2026-08-21 | 20.50 | 20.50 | 20.23 | 20.24 | -0.638% | 148,845 | -5.287% |
| 2026-08-20 | 20.41 | 20.52 | 20.36 | 20.37 | +0.642% | 274,004 | -5.891% |
| 2026-08-19 | 20.28 | 20.39 | 20.20 | 20.24 | +0.049% | 105,963 | -5.287% |
| 2026-08-18 | 20.30 | 20.38 | 20.23 | 20.23 | +0.447% | 140,970 | -5.240% |
| 2026-08-17 | 20.20 | 20.21 | 20.06 | 20.14 | +0.050% | 254,563 | -4.816% |
| 2026-08-14 | 20.31 | 20.37 | 20.12 | 20.13 | -4.416% | 113,282 | -4.769% |
| 2026-08-13 | 20.97 | 21.09 | 20.93 | 21.06 | -0.556% | 81,767 | -8.974% |
| 2026-08-12 | 21.55 | 21.62 | 21.10 | 21.18 | -3.781% | 107,672 | -9.481% |
| 2026-08-11 | 21.96 | 22.03 | 21.88 | 22.01 | +1.251% | 59,885 | -12.903% |
| 2026-08-10 | 21.87 | 21.87 | 21.68 | 21.74 | -0.740% | 76,898 | -11.813% |
| 2026-08-07 | 21.95 | 22.01 | 21.83 | 21.90 | +0.875% | 61,215 | -12.466% |
| 2026-08-06 | 21.89 | 21.97 | 21.70 | 21.71 | +0.138% | 62,172 | -11.700% |
| 2026-08-05 | 21.88 | 21.88 | 21.68 | 21.68 | -1.117% | 49,591 | -11.577% |
| 2026-08-04 | 22.01 | 22.01 | 21.77 | 21.93 | +0.160% | 98,804 | -12.566% |
| 2026-08-03 | 21.92 | 22.00 | 21.80 | 21.89 | +1.814% | 112,885 | -12.426% |
| 2026-07-31 | 21.60 | 21.60 | 21.38 | 21.50 | -0.967% | 77,374 | -10.837% |
| 2026-07-30 | 21.72 | 21.86 | 21.64 | 21.71 | +1.973% | 85,115 | -11.700% |
| 2026-07-29 | 21.43 | 21.44 | 21.22 | 21.29 | -1.390% | 63,615 | -9.958% |
| 2026-07-28 | 21.45 | 21.81 | 21.45 | 21.59 | -0.415% | 141,727 | -11.209% |
| 2026-07-27 | 21.93 | 21.97 | 21.61 | 21.68 | -2.254% | 105,686 | -11.577% |
| 2026-07-24 | 22.22 | 22.47 | 22.17 | 22.18 | -0.135% | 125,431 | -13.571% |
| 2026-07-23 | 21.98 | 22.28 | 21.98 | 22.21 | -0.582% | 142,083 | -13.688% |
| 2026-07-22 | 22.30 | 22.39 | 22.20 | 22.34 | +2.715% | 1,435,902 | -14.190% |
| 2026-07-21 | 21.89 | 21.96 | 21.69 | 21.75 | -0.369% | 1,013,863 | -11.860% |
| 2026-07-20 | 21.84 | 21.93 | 21.81 | 21.83 | -0.229% | 110,933 | -12.185% |
| 2026-07-17 | 21.96 | 22.32 | 21.84 | 21.88 | +1.109% | 94,122 | -12.386% |
| 2026-07-16 | 21.48 | 21.66 | 21.48 | 21.64 | -2.037% | 109,802 | -11.414% |
| 2026-07-15 | 22.20 | 22.23 | 22.00 | 22.09 | -0.136% | 72,046 | -13.219% |
| 2026-07-14 | 22.13 | 22.35 | 22.10 | 22.12 | +1.748% | 76,621 | -13.336% |
| 2026-07-13 | 21.75 | 21.78 | 21.64 | 21.74 | +0.462% | 95,023 | -11.822% |
| 2026-07-10 | 21.79 | 21.79 | 21.64 | 21.64 | -1.142% | 86,564 | -11.414% |
| 2026-07-09 | 22.02 | 22.15 | 21.87 | 21.89 | +0.183% | 76,888 | -12.426% |
| 2026-07-08 | 21.95 | 21.98 | 21.72 | 21.85 | +0.784% | 82,450 | -12.265% |
| 2026-07-07 | 21.64 | 21.85 | 21.63 | 21.68 | -0.276% | 103,157 | -11.577% |
| 2026-07-06 | 21.73 | 21.75 | 21.58 | 21.74 | +3.697% | 120,435 | -11.822% |
| 2026-07-02 | 20.79 | 20.99 | 20.78 | 20.96 | +4.407% | 135,905 | -8.562% |
| 2026-07-01 | 20.13 | 20.16 | 20.03 | 20.08 | -1.953% | 189,637 | -4.532% |
| 2026-06-30 | 20.53 | 20.61 | 20.46 | 20.48 | -1.015% | 530,821 | -6.396% |
| 2026-06-29 | 20.63 | 20.88 | 20.45 | 20.69 | +0.939% | 184,081 | -7.347% |
| 2026-06-26 | 20.68 | 20.80 | 20.27 | 20.50 | +0.478% | 149,375 | -6.476% |
| 2026-06-25 | 20.44 | 20.60 | 20.28 | 20.40 | +1.898% | 132,034 | -6.029% |
| 2026-06-24 | 19.72 | 20.02 | 19.61 | 20.02 | -1.087% | 162,368 | -4.246% |
| 2026-06-23 | 20.15 | 20.38 | 20.15 | 20.24 | +0.148% | 193,491 | -5.287% |
| 2026-06-22 | 20.32 | 20.42 | 20.18 | 20.21 | -2.555% | 860,947 | -5.146% |
| 2026-06-18 | 20.75 | 20.94 | 20.72 | 20.74 | -0.860% | 150,580 | -7.570% |
| 2026-06-17 | 21.03 | 21.23 | 20.90 | 20.92 | -0.665% | 170,695 | -8.365% |
| 2026-06-16 | 21.04 | 21.20 | 20.88 | 21.06 | 0.000% | 84,900 | -8.974% |
| 2026-06-15 | 21.07 | 21.40 | 20.81 | 21.06 | -1.404% | 140,183 | -8.974% |
| 2026-06-12 | 21.11 | 21.38 | 21.08 | 21.36 | -0.094% | 80,431 | -10.253% |
| 2026-06-11 | 21.15 | 21.39 | 20.94 | 21.38 | +2.739% | 204,370 | -10.337% |
| 2026-06-10 | 20.74 | 20.85 | 20.70 | 20.81 | -0.240% | 116,622 | -7.881% |
| 2026-06-09 | 20.91 | 20.96 | 20.55 | 20.86 | 0.000% | 123,001 | -8.102% |
| 2026-06-08 | 21.10 | 21.11 | 20.84 | 20.86 | -0.856% | 203,696 | -8.102% |
| 2026-06-05 | 21.09 | 21.27 | 21.01 | 21.04 | -0.237% | 1,009,392 | -8.888% |
| 2026-06-04 | 21.06 | 21.16 | 20.92 | 21.09 | +0.668% | 342,107 | -9.104% |
| 2026-06-03 | 21.02 | 21.24 | 20.85 | 20.95 | +0.818% | 109,627 | -8.496% |
| 2026-06-02 | 20.98 | 21.13 | 20.71 | 20.78 | -0.669% | 335,111 | -7.748% |
| 2026-06-01 | 21.02 | 21.05 | 20.75 | 20.92 | -1.248% | 674,822 | -8.365% |
| 2026-05-29 | 21.14 | 21.44 | 21.00 | 21.18 | +1.409% | 1,061,627 | -9.509% |
| 2026-05-28 | 21.34 | 21.34 | 20.87 | 20.89 | -2.292% | 1,903,994 | -8.234% |
| 2026-05-27 | 21.23 | 21.64 | 21.18 | 21.38 | -1.475% | 101,969 | -10.337% |
| 2026-05-26 | 21.72 | 21.77 | 21.34 | 21.70 | +1.497% | 97,545 | -11.659% |
| 2026-05-22 | 21.46 | 21.49 | 21.22 | 21.38 | -1.338% | 89,288 | -10.337% |
| 2026-05-21 | 21.31 | 21.67 | 21.27 | 21.67 | +1.404% | 100,821 | -11.537% |
| 2026-05-20 | 21.39 | 21.52 | 21.29 | 21.37 | -0.233% | 110,379 | -10.295% |
| 2026-05-19 | 21.62 | 21.62 | 21.04 | 21.42 | +0.847% | 127,851 | -10.504% |
| 2026-05-18 | 21.19 | 21.24 | 21.05 | 21.24 | +1.919% | 142,634 | -9.746% |
| 2026-05-15 | 21.11 | 21.13 | 20.70 | 20.84 | -3.384% | 118,610 | -8.013% |
| 2026-05-14 | 21.65 | 21.88 | 21.27 | 21.57 | -2.398% | 116,019 | -11.127% |
| 2026-05-13 | 21.89 | 22.21 | 21.75 | 22.10 | +3.464% | 143,777 | -13.258% |
| 2026-05-12 | 21.25 | 21.46 | 21.22 | 21.36 | -0.882% | 106,448 | -10.253% |
| 2026-05-11 | 21.50 | 21.84 | 21.27 | 21.55 | +1.891% | 147,842 | -11.044% |
| 2026-05-08 | 21.14 | 21.34 | 21.00 | 21.15 | -0.377% | 90,919 | -9.362% |
| 2026-05-07 | 21.29 | 21.64 | 20.96 | 21.23 | -2.256% | 97,369 | -9.703% |
| 2026-05-06 | 21.59 | 21.85 | 21.56 | 21.72 | +0.602% | 110,362 | -11.740% |
| 2026-05-05 | 21.84 | 21.84 | 21.47 | 21.59 | +0.279% | 95,028 | -11.209% |
| 2026-05-04 | 21.51 | 21.84 | 21.36 | 21.53 | -3.236% | 124,690 | -10.961% |
| 2026-05-01 | 22.23 | 22.38 | 22.17 | 22.25 | -0.179% | 76,893 | -13.843% |
| 2026-04-30 | 21.92 | 22.29 | 21.92 | 22.29 | +3.916% | 110,827 | -13.997% |
| 2026-04-29 | 21.65 | 21.69 | 21.40 | 21.45 | -3.073% | 127,628 | -10.629% |
| 2026-04-28 | 21.96 | 22.33 | 21.90 | 22.13 | +0.820% | 138,867 | -13.376% |
| 2026-04-27 | 22.01 | 22.16 | 21.93 | 21.95 | -2.574% | 134,569 | -12.665% |
| 2026-04-24 | 22.55 | 22.71 | 22.44 | 22.53 | -0.661% | 61,520 | -14.913% |
| 2026-04-23 | 22.46 | 22.85 | 22.38 | 22.68 | +1.704% | 92,875 | -15.476% |
| 2026-04-22 | 22.55 | 22.75 | 22.09 | 22.30 | +0.951% | 71,277 | -14.036% |
| 2026-04-21 | 22.35 | 22.44 | 22.04 | 22.09 | -0.316% | 147,954 | -13.219% |
| 2026-04-20 | 22.17 | 22.50 | 22.16 | 22.16 | -0.894% | 118,684 | -13.493% |
| 2026-04-17 | 22.46 | 22.46 | 22.11 | 22.36 | -1.541% | 75,217 | -14.267% |
| 2026-04-16 | 22.78 | 22.91 | 22.45 | 22.71 | -1.175% | 150,542 | -15.588% |
| 2026-04-15 | 23.14 | 23.18 | 22.84 | 22.98 | -0.476% | 64,739 | -16.580% |
| 2026-04-14 | 23.07 | 23.25 | 22.92 | 23.09 | +0.435% | 102,796 | -16.977% |
| 2026-04-13 | 22.90 | 23.02 | 22.55 | 22.99 | -0.519% | 87,758 | -16.616% |
| 2026-04-10 | 23.05 | 23.43 | 22.98 | 23.11 | -0.043% | 80,977 | -17.049% |
| 2026-04-09 | 23.02 | 23.58 | 23.01 | 23.12 | -1.491% | 185,552 | -17.085% |
| 2026-04-08 | 22.93 | 23.47 | 22.64 | 23.47 | +2.355% | 134,161 | -18.321% |
| 2026-04-07 | 22.80 | 22.96 | 22.70 | 22.93 | +0.175% | 116,562 | -16.398% |
| 2026-04-06 | 22.02 | 22.98 | 22.02 | 22.89 | +0.307% | 190,856 | -16.252% |
| 2026-04-02 | 22.35 | 22.83 | 22.35 | 22.82 | +2.012% | 81,642 | -15.995% |
| 2026-04-01 | 22.36 | 22.77 | 22.11 | 22.37 | +1.039% | 109,970 | -14.305% |
| 2026-03-31 | 22.18 | 22.18 | 21.55 | 22.14 | +2.405% | 94,462 | -13.415% |
| 2026-03-30 | 21.55 | 21.91 | 21.29 | 21.62 | +1.312% | 95,079 | -11.332% |
| 2026-03-27 | 21.33 | 21.50 | 21.22 | 21.34 | -1.066% | 109,424 | -10.169% |
| 2026-03-26 | 21.55 | 21.63 | 21.39 | 21.57 | -1.597% | 78,189 | -11.127% |
| 2026-03-25 | 21.98 | 22.22 | 21.74 | 21.92 | +1.528% | 736,542 | -12.546% |
| 2026-03-24 | 21.23 | 21.84 | 21.23 | 21.59 | -0.323% | 390,635 | -11.209% |
| 2026-03-23 | 21.32 | 21.89 | 21.29 | 21.66 | +1.690% | 173,848 | -11.496% |
| 2026-03-20 | 22.27 | 22.39 | 21.22 | 21.30 | -5.585% | 137,754 | -10.000% |
| 2026-03-19 | 22.73 | 22.73 | 22.26 | 22.56 | -0.463% | 121,646 | -15.027% |
| 2026-03-18 | 23.49 | 23.49 | 22.65 | 22.66 | -3.676% | 140,940 | -15.420% |
| 2026-03-17 | 23.25 | 23.58 | 23.25 | 23.53 | +3.338% | 144,068 | -18.530% |
| 2026-03-16 | 22.83 | 22.94 | 22.65 | 22.77 | -0.132% | 116,514 | -15.810% |
| 2026-03-13 | 23.00 | 23.15 | 22.57 | 22.80 | +1.968% | 93,960 | -15.921% |
| 2026-03-12 | 22.34 | 22.62 | 22.17 | 22.36 | +0.269% | 99,686 | -14.267% |
| 2026-03-11 | 22.09 | 22.34 | 22.07 | 22.30 | +0.225% | 79,587 | -14.036% |
| 2026-03-10 | 22.14 | 22.51 | 22.14 | 22.25 | +0.907% | 79,985 | -13.843% |
| 2026-03-09 | 21.35 | 22.05 | 21.18 | 22.05 | +1.333% | 111,157 | -13.061% |
| 2026-03-06 | 21.44 | 21.85 | 21.42 | 21.76 | -1.405% | 131,488 | -11.903% |
| 2026-03-05 | 22.20 | 22.20 | 21.56 | 22.07 | -0.226% | 217,232 | -13.140% |
| 2026-03-04 | 22.17 | 22.43 | 21.92 | 22.12 | +1.328% | 123,680 | -13.336% |
| 2026-03-03 | 21.74 | 21.90 | 21.51 | 21.83 | -3.917% | 194,332 | -12.185% |
| 2026-03-02 | 22.55 | 22.84 | 22.39 | 22.72 | -2.405% | 114,026 | -15.625% |
| 2026-02-27 | 23.21 | 23.48 | 23.08 | 23.28 | -0.300% | 139,129 | -17.655% |
| 2026-02-26 | 23.24 | 23.37 | 23.08 | 23.35 | +1.832% | 338,807 | -17.901% |
| 2026-02-25 | 22.44 | 23.01 | 22.44 | 22.93 | +2.964% | 111,869 | -16.398% |
| 2026-02-24 | 22.32 | 22.32 | 22.09 | 22.27 | +1.689% | 102,346 | -13.920% |
| 2026-02-23 | 22.01 | 22.08 | 21.76 | 21.90 | -0.545% | 115,298 | -12.466% |
| 2026-02-20 | 21.89 | 22.10 | 21.84 | 22.02 | +0.273% | 353,163 | -12.943% |
| 2026-02-19 | 21.57 | 22.04 | 21.57 | 21.96 | -0.046% | 2,295,570 | -12.705% |
| 2026-02-18 | 22.06 | 22.10 | 21.85 | 21.97 | -0.902% | 284,239 | -12.745% |
| 2026-02-17 | 22.15 | 22.18 | 21.98 | 22.17 | +0.408% | 66,631 | -13.532% |
| 2026-02-13 | 21.82 | 22.10 | 21.73 | 22.08 | +1.331% | 83,317 | -13.179% |
| 2026-02-12 | 21.47 | 21.79 | 21.31 | 21.79 | +0.600% | 200,704 | -12.024% |
| 2026-02-11 | 21.25 | 21.68 | 21.25 | 21.66 | +2.062% | 115,621 | -11.496% |
| 2026-02-10 | 21.13 | 21.40 | 21.07 | 21.22 | -1.246% | 140,830 | -9.670% |
| 2026-02-09 | 21.15 | 21.49 | 21.14 | 21.49 | +2.823% | 92,922 | -10.796% |
| 2026-02-06 | 21.12 | 21.14 | 20.79 | 20.90 | +1.260% | 73,791 | -8.278% |
| 2026-02-05 | 20.36 | 20.80 | 20.36 | 20.64 | -2.962% | 140,916 | -7.122% |
| 2026-02-04 | 21.39 | 21.49 | 21.13 | 21.27 | +0.141% | 118,162 | -9.873% |
| 2026-02-03 | 20.92 | 21.24 | 20.90 | 21.24 | +0.759% | 125,175 | -9.746% |
| 2026-02-02 | 21.31 | 21.34 | 20.93 | 21.08 | -0.472% | 132,024 | -9.061% |
| 2026-01-30 | 21.39 | 21.60 | 21.16 | 21.18 | -0.563% | 215,789 | -9.490% |
| 2026-01-29 | 21.39 | 21.41 | 21.19 | 21.30 | +0.094% | 217,981 | -10.000% |
| 2026-01-28 | 21.16 | 21.30 | 21.09 | 21.28 | 0.000% | 369,360 | -9.915% |
| 2026-01-27 | 20.81 | 21.28 | 20.81 | 21.28 | +3.301% | 1,134,836 | -9.915% |
| 2026-01-26 | 20.56 | 20.76 | 20.50 | 20.60 | +2.743% | 443,149 | -6.942% |
| 2026-01-23 | 19.86 | 20.05 | 19.77 | 20.05 | +0.050% | 267,388 | -4.389% |
| 2026-01-22 | 19.98 | 20.09 | 19.76 | 20.04 | +0.856% | 677,189 | -4.341% |
| 2026-01-21 | 19.81 | 20.00 | 19.75 | 19.87 | -0.251% | 100,683 | -3.523% |
| 2026-01-20 | 20.12 | 20.22 | 19.90 | 19.92 | -1.141% | 147,511 | -3.765% |
| 2026-01-16 | 20.14 | 20.19 | 19.95 | 20.15 | +1.155% | 288,960 | -4.864% |
| 2026-01-15 | 19.96 | 20.02 | 19.86 | 19.92 | +0.817% | 108,261 | -3.765% |
| 2026-01-14 | 19.64 | 19.81 | 19.57 | 19.76 | +1.534% | 95,704 | -2.978% |
| 2026-01-13 | 19.35 | 19.55 | 19.27 | 19.46 | -1.118% | 217,781 | -1.490% |
| 2026-01-12 | 19.72 | 19.91 | 19.63 | 19.68 | +0.255% | 122,995 | -2.591% |
| 2026-01-09 | 19.52 | 19.64 | 19.44 | 19.63 | -0.708% | 109,594 | -2.343% |
| 2026-01-08 | 19.68 | 19.83 | 19.59 | 19.77 | +1.177% | 91,506 | -3.035% |
| 2026-01-07 | 19.49 | 19.61 | 19.44 | 19.54 | +1.191% | 97,923 | -1.894% |
| 2026-01-06 | 19.56 | 19.61 | 19.24 | 19.31 | +0.521% | 94,122 | -0.725% |
| 2026-01-05 | 19.23 | 19.25 | 18.91 | 19.21 | -0.569% | 133,607 | -0.208% |
| 2026-01-02 | 19.19 | 19.42 | 19.19 | 19.32 | +2.006% | 139,212 | -0.776% |
| 2025-12-31 | 18.24 | 19.10 | 18.24 | 18.94 | +0.053% | 44,771 | +1.214% |
| 2025-12-30 | 19.10 | 19.10 | 18.89 | 18.93 | +0.691% | 97,482 | +1.268% |
| 2025-12-29 | 18.76 | 18.86 | 18.73 | 18.80 | -0.265% | 69,804 | +1.968% |
| 2025-12-26 | 18.90 | 18.90 | 18.75 | 18.85 | +0.159% | 59,960 | +1.698% |
| 2025-12-24 | 18.81 | 18.87 | 18.74 | 18.82 | -0.106% | 39,422 | +1.860% |
| 2025-12-23 | 18.65 | 18.84 | 18.58 | 18.84 | +1.728% | 83,121 | +1.752% |
| 2025-12-22 | 18.38 | 18.62 | 18.33 | 18.52 | +0.162% | 88,888 | +3.510% |
| 2025-12-19 | 18.39 | 18.63 | 18.26 | 18.49 | +0.489% | 98,823 | +3.678% |
| 2025-12-18 | 18.39 | 18.43 | 18.34 | 18.40 | +0.109% | 88,650 | +4.185% |
| 2025-12-17 | 18.40 | 18.43 | 18.32 | 18.38 | +1.885% | 80,964 | +4.298% |
| 2025-12-16 | 18.19 | 18.20 | 18.00 | 18.04 | -0.111% | 99,987 | +6.264% |
| 2025-12-15 | 17.91 | 18.14 | 17.91 | 18.06 | +1.120% | 121,027 | +6.146% |
| 2025-12-12 | 17.74 | 17.92 | 17.74 | 17.86 | +1.766% | 114,321 | +7.335% |
| 2025-12-11 | 17.63 | 17.66 | 17.50 | 17.55 | -2.662% | 165,129 | +9.231% |
| 2025-12-10 | 18.14 | 18.15 | 17.96 | 18.03 | +0.167% | 79,074 | +6.323% |
| 2025-12-09 | 18.00 | 18.19 | 17.95 | 18.00 | +0.167% | 77,385 | +6.500% |
| 2025-12-08 | 17.99 | 18.05 | 17.90 | 17.97 | +0.335% | 112,687 | +6.678% |
| 2025-12-05 | 17.95 | 18.01 | 17.85 | 17.91 | -0.995% | 80,180 | +7.035% |
| 2025-12-04 | 18.14 | 18.31 | 18.05 | 18.09 | -1.898% | 85,086 | +5.970% |
| 2025-12-03 | 18.25 | 18.58 | 18.23 | 18.44 | +4.240% | 152,374 | +3.959% |
| 2025-12-02 | 17.71 | 17.74 | 17.64 | 17.69 | +0.626% | 165,940 | +8.366% |
| 2025-12-01 | 17.80 | 17.80 | 17.55 | 17.58 | -1.014% | 192,178 | +9.044% |
| 2025-11-28 | 17.61 | 17.79 | 17.61 | 17.76 | -1.333% | 43,079 | +7.939% |
| 2025-11-26 | 17.66 | 18.00 | 17.66 | 18.00 | +1.580% | 109,202 | +6.500% |
| 2025-11-25 | 17.68 | 17.77 | 17.65 | 17.72 | +0.340% | 195,978 | +8.183% |
| 2025-11-24 | 17.89 | 17.90 | 17.53 | 17.66 | -0.898% | 142,325 | +8.550% |
| 2025-11-21 | 17.80 | 17.84 | 17.74 | 17.82 | +0.621% | 154,644 | +7.576% |
| 2025-11-20 | 17.78 | 17.82 | 17.67 | 17.71 | +0.226% | 135,090 | +8.244% |
| 2025-11-19 | 17.84 | 17.86 | 17.56 | 17.67 | -0.507% | 146,986 | +8.489% |
| 2025-11-18 | 17.58 | 17.89 | 17.56 | 17.76 | +0.623% | 267,260 | +7.939% |
| 2025-11-17 | 17.62 | 17.73 | 17.38 | 17.65 | -0.395% | 225,408 | +8.612% |
| 2025-11-14 | 17.59 | 17.74 | 17.55 | 17.72 | +0.397% | 104,085 | +8.183% |
| 2025-11-13 | 17.61 | 17.75 | 17.58 | 17.65 | -1.781% | 175,174 | +8.612% |
| 2025-11-12 | 17.66 | 18.10 | 17.64 | 17.97 | -3.491% | 61,804 | +6.678% |
| 2025-11-11 | 18.52 | 18.74 | 18.50 | 18.62 | +0.540% | 57,526 | +2.954% |
| 2025-11-10 | 18.58 | 18.64 | 18.43 | 18.52 | -1.174% | 132,933 | +3.510% |
| 2025-11-07 | 18.57 | 18.76 | 18.55 | 18.74 | +0.536% | 96,473 | +2.295% |
| 2025-11-06 | 18.59 | 18.67 | 18.54 | 18.64 | +0.920% | 109,094 | +2.843% |
| 2025-11-05 | 18.34 | 18.47 | 18.28 | 18.47 | +1.651% | 80,673 | +3.790% |
| 2025-11-04 | 18.08 | 18.20 | 18.06 | 18.17 | -0.873% | 90,959 | +5.504% |
| 2025-11-03 | 18.32 | 18.39 | 18.18 | 18.33 | -1.663% | 133,632 | +4.583% |
| 2025-10-31 | 18.76 | 18.76 | 18.54 | 18.64 | -1.219% | 152,394 | +2.843% |
| 2025-10-30 | 18.77 | 18.90 | 18.75 | 18.87 | +0.212% | 110,605 | +1.590% |
| 2025-10-29 | 18.93 | 19.02 | 18.75 | 18.83 | -0.159% | 64,036 | +1.806% |
| 2025-10-28 | 18.66 | 19.07 | 18.66 | 18.86 | +0.533% | 164,170 | +1.644% |
| 2025-10-27 | 18.80 | 19.04 | 18.56 | 18.76 | +0.806% | 79,712 | +2.186% |
| 2025-10-24 | 18.55 | 18.82 | 18.38 | 18.61 | +0.143% | 47,183 | +3.009% |
| 2025-10-23 | 18.86 | 19.00 | 18.48 | 18.58 | -1.257% | 376,927 | +3.156% |
| 2025-10-22 | 18.90 | 19.10 | 18.69 | 18.82 | -1.052% | 59,997 | +1.860% |
| 2025-10-21 | 19.11 | 19.15 | 18.98 | 19.02 | -0.782% | 54,420 | +0.789% |
| 2025-10-20 | 19.14 | 19.18 | 19.05 | 19.17 | +0.419% | 138,570 | 0.000% |
| 2025-10-17 | 19.15 | 19.19 | 18.98 | 19.09 | +0.474% | 99,319 | +0.419% |
| 2025-10-16 | 18.88 | 19.08 | 18.88 | 19.00 | -0.210% | 114,248 | +0.895% |
| 2025-10-15 | 18.84 | 19.04 | 18.84 | 19.04 | +1.115% | 75,439 | +0.683% |
| 2025-10-14 | 18.98 | 19.04 | 18.83 | 18.83 | +0.266% | 94,670 | +1.806% |
| 2025-10-13 | 18.62 | 19.07 | 18.62 | 18.78 | +0.321% | 102,707 | +2.077% |
| 2025-10-10 | 19.05 | 19.05 | 18.67 | 18.72 | -0.053% | 75,292 | +2.404% |
| 2025-10-09 | 18.90 | 18.90 | 18.69 | 18.73 | -1.057% | 85,122 | +2.349% |
| 2025-10-08 | 19.08 | 19.08 | 18.74 | 18.93 | +0.478% | 84,275 | +1.268% |
| 2025-10-07 | 18.89 | 18.97 | 18.81 | 18.84 | -0.842% | 189,433 | +1.752% |
| 2025-10-06 | 18.81 | 19.02 | 18.81 | 19.00 | +0.529% | 110,740 | +0.895% |
| 2025-10-03 | 18.90 | 18.98 | 18.89 | 18.90 | +0.532% | 84,626 | +1.429% |
| 2025-10-02 | 18.72 | 18.80 | 18.64 | 18.80 | -1.105% | 56,284 | +1.968% |
| 2025-10-01 | 18.96 | 19.05 | 18.91 | 19.01 | +0.370% | 99,458 | +0.842% |
| 2025-09-30 | 18.78 | 18.95 | 18.72 | 18.94 | +0.616% | 510,336 | +1.214% |
| 2025-09-29 | 18.90 | 18.99 | 18.73 | 18.82 | -0.244% | 74,975 | +1.838% |
| 2025-09-26 | 18.81 | 18.94 | 18.70 | 18.87 | +1.017% | 99,610 | +1.590% |
| 2025-09-25 | 18.82 | 18.89 | 18.62 | 18.68 | +0.809% | 124,096 | +2.623% |
| 2025-09-24 | 18.61 | 18.68 | 18.48 | 18.53 | -0.856% | 70,847 | +3.454% |
| 2025-09-23 | 18.47 | 18.70 | 18.47 | 18.69 | +0.700% | 105,323 | +2.568% |
| 2025-09-22 | 18.43 | 18.62 | 18.38 | 18.56 | +0.705% | 68,722 | +3.287% |
| 2025-09-19 | 18.48 | 18.48 | 18.31 | 18.43 | +0.600% | 124,550 | +4.015% |
| 2025-09-18 | 18.20 | 18.40 | 18.11 | 18.32 | -0.489% | 97,368 | +4.640% |
| 2025-09-17 | 18.44 | 18.68 | 18.41 | 18.41 | -0.968% | 79,988 | +4.128% |
| 2025-09-16 | 18.60 | 18.64 | 18.41 | 18.59 | -0.107% | 69,734 | +3.120% |
| 2025-09-15 | 18.57 | 18.67 | 18.47 | 18.61 | +2.141% | 252,631 | +3.009% |
| 2025-09-12 | 18.10 | 18.28 | 18.00 | 18.22 | +0.992% | 92,948 | +5.214% |
| 2025-09-11 | 18.19 | 18.19 | 17.93 | 18.04 | -0.271% | 97,749 | +6.258% |
| 2025-09-10 | 17.95 | 18.09 | 17.84 | 18.09 | +0.500% | 60,656 | +5.970% |
| 2025-09-09 | 17.98 | 18.07 | 17.92 | 18.00 | -0.332% | 284,104 | +6.500% |
| 2025-09-08 | 18.09 | 18.10 | 18.02 | 18.06 | +1.233% | 129,396 | +6.146% |
| 2025-09-05 | 17.85 | 17.90 | 17.77 | 17.84 | +2.411% | 68,945 | +7.455% |
| 2025-09-04 | 17.44 | 17.53 | 17.25 | 17.42 | +0.519% | 101,798 | +10.046% |
| 2025-09-03 | 17.20 | 17.44 | 17.05 | 17.33 | +0.814% | 99,629 | +10.617% |
| 2025-09-02 | 17.24 | 17.34 | 17.12 | 17.19 | -4.074% | 251,645 | +11.518% |
| 2025-08-29 | 17.90 | 18.02 | 17.86 | 17.92 | -1.593% | 61,042 | +6.975% |
| 2025-08-28 | 18.11 | 18.21 | 17.82 | 18.21 | -0.600% | 92,258 | +5.272% |
| 2025-08-27 | 18.20 | 18.50 | 18.08 | 18.32 | +0.439% | 103,418 | +4.640% |
| 2025-08-26 | 18.20 | 18.42 | 18.08 | 18.24 | +2.071% | 88,722 | +5.099% |
| 2025-08-25 | 17.92 | 18.06 | 17.87 | 17.87 | -1.107% | 63,593 | +7.275% |
| 2025-08-22 | 17.67 | 18.22 | 17.67 | 18.07 | 0.000% | 83,873 | +6.087% |
| 2025-08-21 | 18.14 | 18.35 | 18.01 | 18.07 | -1.740% | 129,375 | +6.087% |
| 2025-08-20 | 18.30 | 18.55 | 18.16 | 18.39 | -0.054% | 161,531 | +4.241% |
| 2025-08-19 | 18.36 | 18.55 | 18.30 | 18.40 | 0.000% | 78,553 | +4.185% |
| 2025-08-18 | 18.45 | 18.45 | 18.28 | 18.40 | -0.969% | 78,903 | +4.185% |
| 2025-08-15 | 18.48 | 18.76 | 18.47 | 18.58 | -0.043% | 74,381 | +3.175% |
| 2025-08-14 | 18.53 | 18.82 | 18.47 | 18.59 | -1.233% | 154,793 | +3.131% |
| 2025-08-13 | 18.83 | 18.95 | 18.71 | 18.82 | +1.183% | 54,607 | +1.860% |
| 2025-08-12 | 18.65 | 18.81 | 18.46 | 18.60 | +0.486% | 83,584 | +3.065% |
| 2025-08-11 | 18.55 | 18.72 | 18.41 | 18.51 | -0.644% | 84,036 | +3.566% |
| 2025-08-08 | 18.84 | 18.84 | 18.55 | 18.63 | -1.792% | 93,236 | +2.899% |
| 2025-08-07 | 19.00 | 19.00 | 18.86 | 18.97 | -1.710% | 113,285 | +1.054% |
| 2025-08-06 | 19.28 | 19.43 | 19.18 | 19.30 | +1.686% | 50,155 | -0.674% |
| 2025-08-05 | 19.00 | 19.00 | 18.86 | 18.98 | -0.836% | 139,689 | +1.001% |
| 2025-08-04 | 19.05 | 19.15 | 19.03 | 19.14 | +2.959% | 98,826 | +0.157% |
| 2025-08-01 | 18.65 | 18.65 | 18.35 | 18.59 | +1.474% | 106,875 | +3.120% |
| 2025-07-31 | 18.14 | 18.42 | 18.14 | 18.32 | +1.271% | 97,877 | +4.640% |
| 2025-07-30 | 18.10 | 18.26 | 18.02 | 18.09 | -0.276% | 82,877 | +5.970% |
| 2025-07-29 | 18.16 | 18.19 | 18.09 | 18.14 | -0.384% | 137,437 | +5.678% |
| 2025-07-28 | 18.32 | 18.32 | 18.14 | 18.21 | -1.727% | 92,837 | +5.272% |
| 2025-07-25 | 18.39 | 18.65 | 18.39 | 18.53 | -0.162% | 95,609 | +3.454% |
| 2025-07-24 | 18.57 | 18.63 | 18.54 | 18.56 | -0.322% | 302,772 | +3.287% |
| 2025-07-23 | 18.65 | 18.78 | 18.55 | 18.62 | -2.818% | 640,567 | +2.954% |
| 2025-07-22 | 18.99 | 19.25 | 18.95 | 19.16 | +0.789% | 431,552 | +0.052% |
| 2025-07-21 | 18.85 | 19.25 | 18.85 | 19.01 | +1.821% | 998,797 | +0.842% |
| 2025-07-18 | 18.61 | 18.85 | 18.59 | 18.67 | +1.247% | 202,297 | +2.678% |
| 2025-07-17 | 18.43 | 18.62 | 18.38 | 18.44 | -1.390% | 162,815 | +3.959% |
| 2025-07-16 | 18.58 | 18.89 | 18.50 | 18.70 | +1.136% | 942,709 | +2.513% |
| 2025-07-15 | 18.87 | 18.87 | 18.49 | 18.49 | -2.376% | 398,757 | +3.678% |
| 2025-07-14 | 18.78 | 18.94 | 18.78 | 18.94 | +0.906% | 85,502 | +1.214% |
| 2025-07-11 | 18.68 | 18.86 | 18.62 | 18.77 | +0.643% | 204,931 | +2.131% |
| 2025-07-10 | 18.72 | 18.79 | 18.56 | 18.65 | -1.271% | 87,631 | +2.788% |
| 2025-07-09 | 18.69 | 18.91 | 18.67 | 18.89 | +2.053% | 144,229 | +1.482% |
| 2025-07-08 | 18.37 | 18.52 | 18.34 | 18.51 | -0.216% | 81,726 | +3.566% |
| 2025-07-07 | 18.72 | 18.72 | 18.40 | 18.55 | +0.379% | 144,227 | +3.342% |
| 2025-07-03 | 18.42 | 18.78 | 18.35 | 18.48 | +0.326% | 63,986 | +3.734% |
| 2025-07-02 | 18.53 | 18.72 | 18.33 | 18.42 | -1.865% | 208,797 | +4.072% |
| 2025-07-01 | 18.67 | 18.80 | 18.57 | 18.77 | +1.306% | 108,218 | +2.131% |
| 2025-06-30 | 18.39 | 18.54 | 18.25 | 18.53 | +0.915% | 159,151 | +3.465% |
| 2025-06-27 | 18.31 | 18.52 | 18.28 | 18.36 | +0.328% | 114,578 | +4.412% |
| 2025-06-26 | 18.35 | 18.54 | 18.23 | 18.30 | +1.893% | 190,550 | +4.754% |
| 2025-06-25 | 18.09 | 18.09 | 17.81 | 17.96 | -1.373% | 77,389 | +6.737% |
| 2025-06-24 | 18.18 | 18.26 | 18.15 | 18.21 | -0.600% | 148,104 | +5.272% |
| 2025-06-23 | 17.97 | 18.32 | 17.97 | 18.32 | +2.004% | 255,414 | +4.640% |
| 2025-06-20 | 17.77 | 18.02 | 17.71 | 17.96 | +2.395% | 220,175 | +6.737% |
| 2025-06-18 | 17.76 | 17.77 | 17.54 | 17.54 | -0.454% | 93,044 | +9.293% |
| 2025-06-17 | 17.76 | 17.79 | 17.59 | 17.62 | -0.113% | 106,357 | +8.797% |
| 2025-06-16 | 17.84 | 18.09 | 17.64 | 17.64 | -1.342% | 106,544 | +8.673% |
| 2025-06-13 | 17.97 | 18.03 | 17.81 | 17.88 | -0.667% | 182,865 | +7.215% |
| 2025-06-12 | 17.86 | 18.05 | 17.86 | 18.00 | +2.506% | 195,870 | +6.500% |
| 2025-06-11 | 17.69 | 17.69 | 17.51 | 17.56 | +0.400% | 420,088 | +9.169% |
| 2025-06-10 | 17.80 | 17.80 | 17.32 | 17.49 | +0.344% | 85,063 | +9.605% |
| 2025-06-09 | 17.44 | 17.60 | 17.31 | 17.43 | -0.910% | 111,857 | +9.983% |
| 2025-06-06 | 17.55 | 17.68 | 17.49 | 17.59 | -0.283% | 233,762 | +8.982% |
| 2025-06-05 | 17.75 | 17.78 | 17.48 | 17.64 | +0.227% | 192,106 | +8.673% |
| 2025-06-04 | 17.62 | 17.83 | 17.59 | 17.60 | +0.629% | 2,692,115 | +8.920% |
| 2025-06-03 | 17.63 | 17.65 | 17.24 | 17.49 | -1.409% | 156,344 | +9.605% |
| 2025-06-02 | 17.54 | 17.82 | 17.54 | 17.74 | +0.339% | 329,049 | +8.061% |
| 2025-05-30 | 17.55 | 17.70 | 17.45 | 17.68 | +0.057% | 96,526 | +8.428% |
| 2025-05-29 | 17.75 | 17.75 | 17.50 | 17.67 | +0.398% | 75,125 | +8.489% |
| 2025-05-28 | 17.75 | 17.75 | 17.50 | 17.60 | -1.676% | 166,034 | +8.920% |
| 2025-05-27 | 18.00 | 18.00 | 17.76 | 17.90 | +0.224% | 3,731,533 | +7.095% |
| 2025-05-23 | 17.71 | 17.95 | 17.56 | 17.86 | +1.420% | 85,482 | +7.335% |
| 2025-05-22 | 17.50 | 17.72 | 17.41 | 17.61 | +0.456% | 363,366 | +8.859% |
| 2025-05-21 | 17.29 | 17.67 | 17.29 | 17.53 | +1.154% | 231,137 | +9.355% |
| 2025-05-20 | 16.95 | 17.34 | 16.95 | 17.33 | +1.821% | 1,286,578 | +10.617% |
| 2025-05-19 | 16.99 | 17.03 | 16.85 | 17.02 | -1.219% | 738,390 | +12.632% |
| 2025-05-16 | 16.90 | 17.47 | 16.68 | 17.23 | +0.349% | 87,184 | +11.259% |
| 2025-05-15 | 17.39 | 17.39 | 17.00 | 17.17 | +1.718% | 77,462 | +11.648% |
| 2025-05-14 | 16.92 | 17.15 | 16.57 | 16.88 | +2.365% | 522,324 | +13.566% |
| 2025-05-13 | 16.53 | 16.85 | 16.32 | 16.49 | -1.376% | 287,123 | +16.252% |
| 2025-05-12 | 16.35 | 16.85 | 16.31 | 16.72 | -4.838% | 621,966 | +14.653% |
| 2025-05-09 | 17.47 | 17.88 | 17.41 | 17.57 | +0.572% | 2,704,190 | +9.106% |
| 2025-05-08 | 17.51 | 18.01 | 17.43 | 17.47 | -2.836% | 1,795,252 | +9.731% |
| 2025-05-07 | 17.99 | 18.11 | 17.79 | 17.98 | +0.279% | 2,900,923 | +6.618% |
| 2025-05-06 | 17.89 | 17.93 | 17.65 | 17.93 | +1.586% | 65,692 | +6.916% |
| 2025-05-05 | 17.42 | 17.75 | 17.42 | 17.65 | +0.742% | 90,028 | +8.612% |
| 2025-05-02 | 17.60 | 17.64 | 17.48 | 17.52 | +0.401% | 106,494 | +9.418% |
| 2025-05-01 | 17.54 | 17.55 | 17.31 | 17.45 | -0.286% | 79,410 | +9.857% |
| 2025-04-30 | 17.32 | 17.57 | 17.28 | 17.50 | +0.287% | 217,268 | +9.543% |
| 2025-04-29 | 17.03 | 17.45 | 17.03 | 17.45 | +1.218% | 324,946 | +9.857% |
| 2025-04-28 | 17.09 | 17.37 | 16.91 | 17.24 | +0.760% | 65,656 | +11.195% |
| 2025-04-25 | 16.83 | 17.36 | 16.83 | 17.11 | -0.869% | 54,419 | +12.040% |
| 2025-04-24 | 16.93 | 17.56 | 16.93 | 17.26 | +0.759% | 136,566 | +11.066% |
| 2025-04-23 | 17.08 | 17.26 | 16.85 | 17.13 | -3.764% | 277,417 | +11.909% |
| 2025-04-22 | 17.38 | 17.92 | 17.38 | 17.80 | +3.009% | 201,289 | +7.697% |
| 2025-04-21 | 17.87 | 17.87 | 17.13 | 17.28 | -0.575% | 59,434 | +10.938% |
| 2025-04-17 | 17.65 | 17.65 | 17.32 | 17.38 | +1.223% | 95,515 | +10.299% |
| 2025-04-16 | 16.96 | 17.28 | 16.96 | 17.17 | +2.202% | 169,819 | +11.648% |
| 2025-04-15 | 16.69 | 16.96 | 16.69 | 16.80 | +1.633% | 114,590 | +14.107% |
| 2025-04-14 | 16.57 | 16.62 | 16.32 | 16.53 | 0.000% | 234,671 | +15.971% |