FLGZY
FLUGHAFEN ZUERICH UNS/ADR
stockOTCADR
EODOct 2, 2026
9.48USD-1.250%(-0.12)1,250
FLGZY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 9.4500 | 9.5400 | 9.4500 | 9.4800 | -1.250% | 1,250 | 0.000% |
| 2026-10-01 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.524% | 114 | -1.250% |
| 2026-09-30 | 9.9000 | 9.9000 | 9.5500 | 9.5500 | -1.546% | 606 | -0.733% |
| 2026-09-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -2.513% | 440 | -2.268% |
| 2026-09-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.842% | 100 | -4.724% |
| 2026-09-21 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -1.313% | 553 | -2.968% |
| 2026-09-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.463% | 543 | -4.242% |
| 2026-09-10 | 10.0000 | 10.1500 | 10.0000 | 10.1500 | -5.140% | 2,091 | -6.601% |
| 2026-09-08 | 10.6600 | 10.7000 | 10.6600 | 10.7000 | +1.905% | 230 | -11.402% |
| 2026-09-04 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +1.942% | 119 | -9.714% |
| 2026-09-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.905% | 140 | -7.961% |
| 2026-09-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 165 | -9.714% |
| 2026-08-28 | 10.5700 | 10.5700 | 10.5000 | 10.5000 | -8.696% | 5,232 | -9.714% |
| 2026-08-25 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.356% | 419 | -17.565% |
| 2026-08-18 | 11.0000 | 11.0200 | 11.0000 | 11.0200 | -5.310% | 5,334 | -13.975% |
| 2026-08-06 | 11.6380 | 11.6380 | 11.6380 | 11.6380 | -0.995% | 212 | -18.543% |
| 2026-08-03 | 11.7550 | 11.7550 | 11.7550 | 11.7550 | -1.516% | 200 | -19.353% |
| 2026-07-31 | 11.7500 | 11.9360 | 11.7500 | 11.9360 | +5.163% | 2,690 | -20.576% |
| 2026-07-27 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.060% | 4,669 | -16.476% |
| 2026-07-24 | 11.6200 | 11.6200 | 11.3432 | 11.3432 | -1.363% | 576 | -16.426% |
| 2026-07-23 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | 0.000% | 4,000 | -17.565% |
| 2026-07-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.564% | 1,000 | -17.565% |
| 2026-07-10 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -2.033% | 100 | -21.328% |
| 2026-06-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +7.471% | 433 | -22.927% |
| 2026-06-11 | 11.4450 | 11.4450 | 11.4450 | 11.4450 | -1.692% | 175 | -17.169% |
| 2026-05-22 | 11.5000 | 11.6420 | 11.5000 | 11.6420 | +0.492% | 275 | -18.571% |
| 2026-05-21 | 11.6300 | 11.6300 | 11.5850 | 11.5850 | +4.322% | 1,126 | -18.170% |
| 2026-05-14 | 11.1050 | 11.1050 | 11.1050 | 11.1050 | -1.333% | 600 | -14.633% |
| 2026-05-11 | 11.2550 | 11.2550 | 11.2550 | 11.2550 | -1.011% | 111 | -15.771% |
| 2026-05-08 | 11.4000 | 11.4000 | 11.3700 | 11.3700 | +2.896% | 2,000 | -16.623% |
| 2026-05-05 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +0.455% | 1,000 | -14.208% |
| 2026-04-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.803% | 1,119 | -13.818% |
| 2026-04-27 | 11.5550 | 11.5550 | 11.5550 | 11.5550 | +0.917% | 535 | -17.958% |
| 2026-04-23 | 11.8000 | 11.8000 | 11.4500 | 11.4500 | -0.435% | 223 | -17.205% |
| 2026-04-22 | 11.5100 | 11.5100 | 11.5000 | 11.5000 | -5.969% | 1,876 | -17.565% |
| 2026-04-21 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -0.891% | 200 | -22.486% |
| 2026-04-17 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -0.804% | 546 | -23.177% |
| 2026-04-16 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -1.113% | 1,000 | -23.794% |
| 2026-04-02 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +0.080% | 251 | -24.642% |
| 2026-03-26 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +1.864% | 250 | -24.582% |
| 2026-03-25 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -0.644% | 238 | -23.177% |
| 2026-03-23 | 12.4000 | 12.4200 | 12.4000 | 12.4200 | -0.759% | 1,541 | -23.671% |
| 2026-03-17 | 12.5150 | 12.5150 | 12.5150 | 12.5150 | -2.834% | 127 | -24.251% |
| 2026-03-06 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | 0.000% | 201 | -26.398% |
| 2026-03-02 | 12.8700 | 12.8800 | 12.8700 | 12.8800 | -5.641% | 325 | -26.398% |
| 2026-02-27 | 13.6600 | 13.6600 | 13.6500 | 13.6500 | +0.368% | 200 | -30.549% |
| 2026-02-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +0.666% | 423 | -30.294% |
| 2026-02-24 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +2.660% | 200 | -29.830% |
| 2026-02-19 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | -2.519% | 15,083 | -27.964% |
| 2026-02-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +10.384% | 125 | -29.778% |
| 2026-02-02 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -5.778% | 1,211 | -22.486% |
| 2026-01-26 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | -3.372% | 400 | -26.965% |
| 2026-01-08 | 13.4330 | 13.4330 | 13.4330 | 13.4330 | +5.605% | 1,000 | -29.428% |
| 2026-01-07 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +3.415% | 1,223 | -25.472% |
| 2025-12-12 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.188% | 1,500 | -22.927% |
| 2025-12-08 | 12.0000 | 12.0000 | 11.9200 | 11.9200 | +0.168% | 494 | -20.470% |
| 2025-12-02 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.487% | 1,901 | -20.336% |
| 2025-11-17 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +0.008% | 2,733 | -23.114% |
| 2025-11-12 | 12.3290 | 12.3290 | 12.3290 | 12.3290 | +5.286% | 410 | -23.108% |
| 2025-10-30 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -3.103% | 200 | -19.044% |
| 2025-10-17 | 12.0850 | 12.0850 | 12.0850 | 12.0850 | -0.124% | 200 | -21.556% |
| 2025-10-16 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.632% | 292 | -21.653% |
| 2025-10-14 | 12.1770 | 12.1770 | 12.1770 | 12.1770 | +0.720% | 100 | -22.148% |
| 2025-09-30 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | +1.214% | 2,341 | -21.588% |
| 2025-09-26 | 12.1000 | 12.1000 | 11.9450 | 11.9450 | +1.023% | 2,710 | -20.636% |
| 2025-09-25 | 11.8240 | 11.8240 | 11.8240 | 11.8240 | +0.288% | 450 | -19.824% |
| 2025-09-24 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -0.169% | 332 | -19.593% |
| 2025-09-22 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -0.923% | 300 | -19.729% |
| 2025-09-11 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -2.179% | 150 | -20.470% |
| 2025-08-29 | 12.1855 | 12.1855 | 12.1855 | 12.1855 | -0.282% | 100 | -22.203% |
| 2025-08-27 | 12.2500 | 12.2500 | 12.2200 | 12.2200 | +0.493% | 200 | -22.422% |
| 2025-08-26 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +1.081% | 1,823 | -22.039% |
| 2025-08-21 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -0.894% | 120 | -21.197% |
| 2025-08-20 | 12.1385 | 12.1385 | 12.1385 | 12.1385 | -0.504% | 208 | -21.901% |
| 2025-08-19 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +1.751% | 181 | -22.295% |
| 2025-08-18 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +1.352% | 195 | -20.934% |
| 2025-08-15 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -0.921% | 186 | -19.865% |
| 2025-08-14 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +0.378% | 200 | -20.603% |
| 2025-08-13 | 12.0000 | 12.0000 | 11.8950 | 11.8950 | +1.234% | 301 | -20.303% |
| 2025-08-11 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +0.642% | 200 | -19.319% |
| 2025-08-08 | 11.6750 | 11.6750 | 11.6750 | 11.6750 | -0.214% | 133 | -18.801% |
| 2025-08-07 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +3.266% | 200 | -18.974% |
| 2025-08-06 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -2.074% | 345 | -16.328% |
| 2025-08-05 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +0.173% | 200 | -18.064% |
| 2025-08-04 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +0.610% | 100 | -17.922% |
| 2025-07-28 | 11.5000 | 11.5000 | 11.4800 | 11.4800 | -1.544% | 436 | -17.422% |
| 2025-07-23 | 11.7100 | 11.7100 | 11.6600 | 11.6600 | +0.952% | 310 | -18.696% |
| 2025-07-21 | 11.6000 | 11.6000 | 11.5500 | 11.5500 | -0.431% | 740 | -17.922% |
| 2025-07-16 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +1.222% | 450 | -18.276% |
| 2025-07-15 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -2.881% | 2,000 | -17.277% |
| 2025-07-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.342% | 4,429 | -19.661% |
| 2025-07-11 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +1.788% | 100 | -17.780% |
| 2025-07-10 | 11.3275 | 11.3275 | 11.3275 | 11.3275 | -0.198% | 100 | -16.310% |
| 2025-07-01 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +4.753% | 100 | -16.476% |
| 2025-06-23 | 10.8350 | 10.8350 | 10.8350 | 10.8350 | -1.500% | 150 | -12.506% |
| 2025-06-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.091% | 300 | -13.818% |
| 2025-05-28 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +0.274% | 533 | -13.740% |
| 2025-05-27 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +7.874% | 320 | -13.504% |
| 2025-05-09 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -2.961% | 3,049 | -6.693% |
| 2025-05-08 | 9.9000 | 10.4700 | 9.9000 | 10.4700 | +7.827% | 2,991 | -9.456% |
| 2025-04-28 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -0.308% | 109 | -2.369% |
| 2025-04-17 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -2.649% | 640 | -2.669% |
| 2025-04-16 | 10.0050 | 10.0050 | 10.0050 | 10.0050 | +3.700% | 157 | -5.247% |
| 2025-04-10 | 9.8710 | 9.8710 | 9.6480 | 9.6480 | +5.558% | 958 | -1.741% |
| 2025-04-09 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -3.739% | 119 | +3.720% |
| 2025-04-08 | 9.3800 | 9.4950 | 9.3800 | 9.4950 | +5.735% | 3,750 | -0.158% |
| 2025-04-07 | 9.1800 | 9.1800 | 8.9800 | 8.9800 | -7.231% | 201 | +5.568% |
| 2025-04-03 | 9.6500 | 9.6800 | 9.6500 | 9.6800 | +1.176% | 1,100 | -2.066% |
| 2025-03-21 | 9.5675 | 9.5675 | 9.5675 | 9.5675 | -3.699% | 559 | -0.915% |
| 2025-03-03 | 9.9350 | 9.9350 | 9.9350 | 9.9350 | +4.140% | 150 | -4.580% |
| 2025-02-20 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | -5.357% | 125 | -0.629% |
| 2025-02-11 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +6.217% | 140 | -5.952% |
| 2025-02-03 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | 0.000% | 333 | -0.105% |
| 2025-01-31 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | -1.433% | 750 | -0.105% |
| 2025-01-24 | 9.6280 | 9.6280 | 9.6280 | 9.6280 | -1.352% | 300 | -1.537% |
| 2024-12-10 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +3.117% | 300 | -2.869% |
| 2024-11-29 | 9.4650 | 9.4650 | 9.4650 | 9.4650 | +6.828% | 109 | +0.158% |
| 2024-11-12 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | -4.216% | 1,000 | +6.998% |
| 2024-11-05 | 9.2000 | 9.2500 | 9.2000 | 9.2500 | +3.237% | 8,600 | +2.486% |
| 2024-11-04 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -2.714% | 197 | +5.804% |
| 2024-10-23 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | -3.205% | 147 | +2.932% |
| 2024-10-15 | 9.6000 | 9.6000 | 9.5150 | 9.5150 | -1.501% | 2,383 | -0.368% |
| 2024-09-30 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -2.817% | 200 | -1.863% |
| 2024-09-26 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +8.338% | 249 | -4.628% |
| 2024-09-09 | 9.1750 | 9.1750 | 9.1750 | 9.1750 | -1.872% | 351 | +3.324% |
| 2024-09-06 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +0.972% | 200 | +1.390% |
| 2024-08-30 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -1.907% | 102 | +2.376% |
| 2024-08-22 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +0.426% | 319 | +0.424% |
| 2024-08-19 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 133 | +0.851% |
| 2024-08-16 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.293% | 2,000 | +0.851% |
| 2024-08-15 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +3.341% | 100 | +2.155% |
| 2024-08-12 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | 0.000% | 891 | +5.568% |
| 2024-08-09 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -0.333% | 891 | +5.568% |
| 2024-08-08 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +0.087% | 103 | +5.216% |
| 2024-07-24 | 9.0022 | 9.0022 | 9.0022 | 9.0022 | -2.574% | 4,000 | +5.308% |
| 2024-07-11 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +3.879% | 562 | +2.597% |
| 2024-07-03 | 8.8950 | 8.8950 | 8.8950 | 8.8950 | -2.467% | 211 | +6.577% |
| 2024-06-25 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +5.556% | 100 | +3.947% |
| 2024-05-15 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +4.702% | 562 | +9.722% |
| 2024-05-02 | 8.2520 | 8.2520 | 8.2520 | 8.2520 | -2.227% | 182 | +14.881% |
| 2024-05-01 | 8.4000 | 8.4400 | 8.4000 | 8.4400 | +4.845% | 1,005 | +12.322% |
| 2024-04-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -0.984% | 906 | +17.764% |
| 2024-04-26 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -6.979% | 179 | +16.605% |
| 2024-03-13 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +0.460% | 383 | +8.467% |
| 2024-03-11 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.192% | 1,200 | +8.966% |
| 2024-02-29 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.765% | 575 | +13.533% |
| 2024-02-06 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +1.311% | 200 | +11.529% |
| 2024-02-05 | 8.4000 | 8.4000 | 8.3900 | 8.3900 | +0.660% | 5,020 | +12.992% |
| 2024-01-30 | 8.3350 | 8.3350 | 8.3350 | 8.3350 | +3.028% | 300 | +13.737% |
| 2024-01-26 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +0.372% | 885 | +17.182% |
| 2024-01-25 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +3.555% | 9,400 | +17.618% |
| 2024-01-22 | 7.7833 | 7.7833 | 7.7833 | 7.7833 | -4.499% | 160 | +21.799% |
| 2024-01-18 | 7.9650 | 8.1500 | 7.9650 | 8.1500 | +0.742% | 895 | +16.319% |
| 2024-01-17 | 7.8300 | 8.0900 | 7.8300 | 8.0900 | -1.341% | 354 | +17.182% |
| 2024-01-02 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.679% | 341 | +15.610% |
| 2023-12-22 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +0.482% | 158 | +13.669% |
| 2023-12-15 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -2.353% | 1,061 | +14.217% |
| 2023-12-12 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | -3.519% | 1,090 | +11.529% |
| 2023-12-01 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | +4.508% | 100 | +7.605% |
| 2023-11-30 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +1.812% | 101 | +12.456% |
| 2023-11-29 | 8.4600 | 8.4600 | 8.2800 | 8.2800 | -0.361% | 411 | +14.493% |
| 2023-11-20 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +2.974% | 410 | +14.079% |
| 2023-11-14 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +5.215% | 540 | +17.472% |
| 2023-11-13 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -1.899% | 742 | +23.598% |
| 2023-11-06 | 7.8185 | 7.8185 | 7.8185 | 7.8185 | -1.654% | 120 | +21.251% |
| 2023-11-02 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +5.578% | 737 | +19.245% |
| 2023-10-25 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +0.695% | 374 | +25.896% |
| 2023-10-16 | 7.5500 | 7.5500 | 7.4780 | 7.4780 | +0.829% | 2,550 | +26.772% |
| 2023-09-25 | 7.4165 | 7.4165 | 7.4165 | 7.4165 | -1.638% | 7,219 | +27.823% |
| 2023-09-22 | 7.5200 | 7.5400 | 7.5200 | 7.5400 | -1.180% | 731 | +25.729% |
| 2023-09-21 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +0.453% | 139 | +24.246% |
| 2023-09-20 | 7.5956 | 7.5956 | 7.5956 | 7.5956 | -4.458% | 1,228 | +24.809% |
| 2023-09-18 | 7.6020 | 7.9500 | 7.6020 | 7.9500 | -3.402% | 667 | +19.245% |
| 2023-08-30 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +1.106% | 3,000 | +15.188% |
| 2023-08-29 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +5.547% | 200 | +16.462% |
| 2023-08-24 | 7.7122 | 7.7122 | 7.7122 | 7.7122 | -8.623% | 534 | +22.922% |
| 2023-07-27 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +1.809% | 500 | +12.322% |
| 2023-07-20 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -1.957% | 200 | +14.355% |
| 2023-07-13 | 8.4555 | 8.4555 | 8.4555 | 8.4555 | +0.541% | 1,159 | +12.116% |
| 2023-07-12 | 8.5600 | 8.5600 | 8.4100 | 8.4100 | +3.531% | 1,170 | +12.723% |
| 2023-07-03 | 8.1232 | 8.1232 | 8.1232 | 8.1232 | -2.071% | 502 | +16.703% |
| 2023-06-30 | 8.3800 | 8.3800 | 8.2950 | 8.2950 | +3.687% | 200 | +14.286% |
| 2023-06-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.417% | 196 | +18.500% |
| 2023-06-26 | 8.0000 | 8.1150 | 8.0000 | 8.1150 | +0.807% | 982 | +16.821% |
| 2023-06-22 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +2.482% | 2,250 | +17.764% |
| 2023-06-16 | 7.8550 | 7.8550 | 7.8550 | 7.8550 | -2.057% | 110 | +20.687% |
| 2023-06-14 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | +4.224% | 627 | +18.204% |
| 2023-06-01 | 7.5200 | 7.6950 | 7.5200 | 7.6950 | -0.965% | 524 | +23.197% |
| 2023-05-19 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +5.714% | 750 | +22.008% |
| 2023-05-12 | 7.3100 | 7.3500 | 7.3100 | 7.3500 | -3.194% | 1,043 | +28.980% |
| 2023-05-04 | 7.4500 | 7.5925 | 7.4500 | 7.5925 | +1.368% | 24,000 | +24.860% |
| 2023-04-12 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -0.067% | 1,020 | +26.569% |
| 2023-04-11 | 7.4950 | 7.4950 | 7.4950 | 7.4950 | +1.558% | 1,000 | +26.484% |
| 2023-04-05 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +6.647% | 200 | +28.455% |
| 2023-03-24 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -3.217% | 300 | +36.994% |
| 2023-03-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -5.673% | 300 | +32.587% |
| 2023-03-14 | 7.5000 | 7.5800 | 7.4000 | 7.5800 | +2.849% | 10,251 | +25.066% |
| 2023-03-10 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +1.655% | 250 | +28.630% |
| 2023-03-03 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.277% | 300 | +30.759% |
| 2023-02-28 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -0.276% | 400 | +31.120% |
| 2023-02-15 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -1.091% | 5,431 | +30.759% |
| 2023-02-09 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +3.239% | 1,000 | +29.332% |
| 2023-01-26 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.526% | 285 | +33.521% |
| 2023-01-23 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -0.414% | 245 | +31.484% |
| 2023-01-20 | 7.2300 | 7.2400 | 7.2300 | 7.2400 | +3.874% | 1,300 | +30.939% |
| 2023-01-12 | 6.9000 | 6.9700 | 6.9000 | 6.9700 | +3.566% | 2,800 | +36.011% |
| 2023-01-10 | 6.7100 | 6.7300 | 6.7100 | 6.7300 | -0.444% | 400 | +40.862% |
| 2023-01-09 | 6.7500 | 6.8000 | 6.7500 | 6.7600 | +4.160% | 20,431 | +40.237% |
| 2023-01-05 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | +3.840% | 699 | +46.071% |
| 2023-01-04 | 6.4500 | 6.4500 | 6.2500 | 6.2500 | +4.341% | 14,322 | +51.680% |
| 2023-01-03 | 6.2900 | 6.2900 | 5.9900 | 5.9900 | -2.839% | 3,799 | +58.264% |
| 2022-12-22 | 6.2270 | 6.2270 | 6.1650 | 6.1650 | -4.640% | 1,213 | +53.771% |
| 2022-12-15 | 6.4650 | 6.4650 | 6.4650 | 6.4650 | -2.636% | 100 | +46.636% |
| 2022-12-08 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -0.969% | 200 | +42.771% |
| 2022-12-02 | 6.7050 | 6.7050 | 6.7050 | 6.7050 | +1.437% | 173 | +41.387% |
| 2022-11-25 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -0.452% | 326 | +43.419% |
| 2022-11-23 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -3.768% | 111 | +42.771% |
| 2022-11-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +3.759% | 100 | +37.391% |
| 2022-11-11 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +3.101% | 100 | +42.556% |
| 2022-11-10 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +12.174% | 281 | +46.977% |
| 2022-11-08 | 6.2000 | 6.2000 | 5.7500 | 5.7500 | 0.000% | 597 | +64.870% |
| 2022-11-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -3.846% | 275 | +64.870% |
| 2022-11-04 | 6.1200 | 6.1200 | 5.9800 | 5.9800 | +0.843% | 800 | +58.528% |
| 2022-11-02 | 5.8600 | 5.9900 | 5.8600 | 5.9300 | -3.420% | 23,596 | +59.865% |
| 2022-11-01 | 6.3200 | 6.3200 | 6.1400 | 6.1400 | +3.193% | 300 | +54.397% |
| 2022-10-25 | 6.0200 | 6.0200 | 5.8200 | 5.9500 | +5.844% | 1,448 | +59.328% |
| 2022-10-24 | 5.6215 | 5.6215 | 5.6215 | 5.6215 | -5.521% | 351 | +68.638% |
| 2022-10-20 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | +0.168% | 773 | +59.328% |
| 2022-10-19 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +0.508% | 461 | +59.596% |
| 2022-10-17 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +3.322% | 100 | +60.406% |
| 2022-10-14 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +1.149% | 500 | +65.734% |
| 2022-10-13 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | -4.127% | 305 | +67.639% |
| 2022-10-07 | 5.9900 | 5.9900 | 5.8984 | 5.8984 | -1.693% | 4,096 | +60.722% |
| 2022-10-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +1.010% | 283 | +58.000% |
| 2022-10-05 | 5.9200 | 6.0400 | 5.9200 | 5.9400 | +4.211% | 2,775 | +59.596% |
| 2022-09-30 | 5.8800 | 5.8800 | 5.7000 | 5.7000 | -4.040% | 242 | +66.316% |
| 2022-09-29 | 6.0200 | 6.0200 | 5.9400 | 5.9400 | +4.947% | 883 | +59.596% |
| 2022-09-27 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -6.136% | 200 | +67.491% |
| 2022-09-26 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +5.789% | 525 | +57.214% |
| 2022-09-23 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | -5.785% | 1,279 | +66.316% |
| 2022-09-22 | 6.1400 | 6.1400 | 6.0500 | 6.0500 | -3.968% | 500 | +56.694% |
| 2022-09-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -0.631% | 204 | +50.476% |
| 2022-09-19 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | -0.938% | 238 | +49.527% |
| 2022-09-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -0.234% | 210 | +48.125% |
| 2022-09-15 | 6.4150 | 6.4150 | 6.4150 | 6.4150 | +0.078% | 184 | +47.779% |
| 2022-09-14 | 6.4800 | 6.4800 | 6.4100 | 6.4100 | +0.313% | 545 | +47.894% |
| 2022-09-08 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +3.298% | 200 | +48.357% |
| 2022-09-07 | 6.1860 | 6.1860 | 6.1860 | 6.1860 | -2.889% | 162 | +53.249% |
| 2022-09-01 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -5.208% | 125 | +48.823% |
| 2022-08-29 | 6.7600 | 6.7600 | 6.7000 | 6.7200 | -2.750% | 529 | +41.071% |
| 2022-08-26 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | +3.598% | 200 | +37.192% |
| 2022-08-25 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +3.026% | 124 | +42.129% |
| 2022-08-22 | 6.4741 | 6.4741 | 6.4741 | 6.4741 | -2.351% | 243 | +46.430% |
| 2022-08-18 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -3.913% | 235 | +42.986% |
| 2022-08-16 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.217% | 186 | +37.391% |
| 2022-08-12 | 6.9150 | 6.9150 | 6.9150 | 6.9150 | -2.192% | 987 | +37.093% |
| 2022-08-10 | 7.1600 | 7.1600 | 7.0700 | 7.0700 | +7.121% | 699 | +34.088% |
| 2022-08-05 | 6.5600 | 6.6000 | 6.5600 | 6.6000 | +2.964% | 2,009 | +43.636% |
| 2022-08-04 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +3.055% | 890 | +47.894% |
| 2022-08-02 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -0.671% | 631 | +52.412% |
| 2022-07-28 | 6.2620 | 6.2620 | 6.2620 | 6.2620 | +0.032% | 376 | +51.389% |
| 2022-07-25 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -3.470% | 253 | +51.438% |
| 2022-07-22 | 6.5000 | 6.5000 | 6.4850 | 6.4850 | +4.580% | 427 | +46.184% |
| 2022-07-19 | 6.5200 | 6.5200 | 6.2000 | 6.2010 | +3.350% | 731 | +52.879% |
| 2022-07-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 208 | +58.000% |
| 2022-07-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -1.961% | 3,000 | +58.000% |
| 2022-07-08 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +3.117% | 118 | +54.902% |
| 2022-07-05 | 5.9350 | 5.9350 | 5.9350 | 5.9350 | -5.943% | 5,751 | +59.730% |
| 2022-06-28 | 6.4100 | 6.4200 | 6.3100 | 6.3100 | -1.560% | 1,135 | +50.238% |
| 2022-06-24 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +6.302% | 528 | +47.894% |
| 2022-06-22 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -5.189% | 405 | +57.214% |
| 2022-06-21 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +3.752% | 231 | +49.057% |
| 2022-06-17 | 6.2200 | 6.2200 | 6.1300 | 6.1300 | -0.163% | 638 | +54.649% |
| 2022-06-15 | 6.1000 | 6.1400 | 6.0600 | 6.1400 | +4.333% | 2,484 | +54.397% |
| 2022-06-14 | 5.9700 | 5.9700 | 5.8850 | 5.8850 | -4.619% | 12,133 | +61.088% |
| 2022-06-10 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -1.595% | 424 | +53.647% |
| 2022-06-08 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -5.000% | 121 | +51.196% |
| 2022-06-07 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +0.304% | 200 | +43.636% |
| 2022-06-03 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -2.519% | 1,611 | +44.073% |
| 2022-05-27 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.846% | 200 | +40.444% |
| 2022-05-24 | 6.5600 | 6.5600 | 6.5000 | 6.5000 | +2.362% | 11,345 | +45.846% |
| 2022-05-23 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | +3.420% | 11,411 | +49.291% |
| 2022-05-20 | 6.2200 | 6.2200 | 6.1400 | 6.1400 | -0.968% | 1,071 | +54.397% |
| 2022-05-19 | 6.1600 | 6.2000 | 6.1200 | 6.2000 | +1.473% | 1,726 | +52.903% |
| 2022-05-18 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +1.664% | 228 | +55.155% |
| 2022-05-16 | 6.0500 | 6.0500 | 6.0100 | 6.0100 | -0.661% | 701 | +57.737% |
| 2022-05-13 | 6.1450 | 6.1580 | 6.0500 | 6.0500 | +1.852% | 6,142 | +56.694% |
| 2022-05-12 | 5.9600 | 6.0550 | 5.9000 | 5.9400 | -2.941% | 2,320 | +59.596% |
| 2022-05-11 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +0.575% | 200 | +54.902% |
| 2022-05-10 | 6.1750 | 6.1750 | 6.0050 | 6.0850 | -4.922% | 1,453 | +55.793% |
| 2022-05-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.992% | 402 | +48.125% |
| 2022-05-06 | 6.5800 | 6.5800 | 6.5301 | 6.5301 | -1.950% | 17,200 | +45.174% |
| 2022-05-05 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -1.333% | 143 | +42.342% |
| 2022-05-04 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +2.273% | 2,573 | +40.444% |
| 2022-05-03 | 6.6100 | 6.6100 | 6.5700 | 6.6000 | +1.072% | 5,619 | +43.636% |
| 2022-05-02 | 6.5350 | 6.5350 | 6.4001 | 6.5300 | -1.210% | 5,283 | +45.176% |
| 2022-04-28 | 6.7800 | 6.7800 | 6.6100 | 6.6100 | -3.785% | 1,547 | +43.419% |
| 2022-04-26 | 6.9100 | 6.9100 | 6.8700 | 6.8700 | -0.723% | 2,200 | +37.991% |
| 2022-04-25 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -1.816% | 9,050 | +36.994% |
| 2022-04-21 | 7.0480 | 7.0480 | 7.0480 | 7.0480 | +2.711% | 150 | +34.506% |
| 2022-04-13 | 6.8620 | 6.8620 | 6.8620 | 6.8620 | -1.971% | 500 | +38.152% |
| 2022-04-12 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +4.478% | 3,081 | +35.429% |
| 2022-04-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.828% | 197 | +41.493% |
| 2022-04-08 | 6.7000 | 6.7000 | 6.6450 | 6.6450 | -2.566% | 203 | +42.664% |
| 2022-04-05 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -2.571% | 100 | +39.003% |
| 2022-04-04 | 6.9200 | 7.0000 | 6.9200 | 7.0000 | +0.287% | 1,542 | +35.429% |
| 2022-04-01 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -4.121% | 206 | +35.817% |
| 2022-03-30 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +1.534% | 100 | +30.220% |
| 2022-03-29 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +1.414% | 153 | +32.218% |
| 2022-03-28 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -0.071% | 220 | +34.088% |
| 2022-03-24 | 7.0750 | 7.0750 | 7.0750 | 7.0750 | -0.702% | 412 | +33.993% |
| 2022-03-23 | 7.0600 | 7.1250 | 7.0600 | 7.1250 | +0.921% | 357 | +33.053% |
| 2022-03-21 | 6.9701 | 7.1275 | 6.9701 | 7.0600 | -1.876% | 902 | +34.278% |
| 2022-03-18 | 7.0000 | 7.1950 | 7.0000 | 7.1950 | +8.686% | 3,496 | +31.758% |
| 2022-03-16 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -0.226% | 315 | +43.202% |
| 2022-03-15 | 6.6400 | 6.6400 | 6.6350 | 6.6350 | -2.570% | 4,736 | +42.879% |
| 2022-03-14 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +2.099% | 550 | +39.207% |
| 2022-03-09 | 6.5600 | 6.6700 | 6.5600 | 6.6700 | +6.041% | 764 | +42.129% |
| 2022-03-08 | 6.3000 | 6.3000 | 6.2500 | 6.2900 | +5.184% | 600 | +50.715% |
| 2022-03-07 | 6.1100 | 6.1100 | 5.9000 | 5.9800 | -6.854% | 1,135 | +58.528% |
| 2022-03-04 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -4.393% | 200 | +47.664% |
| 2022-03-03 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | -2.681% | 5,502 | +41.176% |
| 2022-03-02 | 6.8300 | 6.9000 | 6.8300 | 6.9000 | +0.730% | 311 | +37.391% |
| 2022-03-01 | 6.9400 | 6.9400 | 6.8500 | 6.8500 | -3.385% | 1,826 | +38.394% |
| 2022-02-28 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | +0.283% | 130 | +33.709% |
| 2022-02-25 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.144% | 284 | +34.088% |
| 2022-02-24 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -4.833% | 545 | +35.622% |
| 2022-02-23 | 7.3450 | 7.3450 | 7.3450 | 7.3450 | -0.204% | 437 | +29.067% |
| 2022-02-18 | 7.2400 | 7.3600 | 7.2400 | 7.3600 | -3.030% | 413 | +28.804% |
| 2022-02-10 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -0.263% | 3,443 | +24.901% |
| 2022-02-09 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | +3.186% | 835 | +24.573% |
| 2022-02-04 | 7.3750 | 7.3750 | 7.3750 | 7.3750 | +0.614% | 129 | +28.542% |
| 2022-02-03 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | +0.274% | 1,914 | +29.332% |
| 2022-02-02 | 7.3600 | 7.3600 | 7.3100 | 7.3100 | -2.142% | 369 | +29.685% |
| 2022-02-01 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +3.034% | 479 | +26.908% |
| 2022-01-31 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.764% | 450 | +30.759% |
| 2022-01-28 | 7.1950 | 7.1950 | 7.1950 | 7.1950 | +0.070% | 1,420 | +31.758% |
| 2022-01-27 | 7.1631 | 7.1900 | 7.1631 | 7.1900 | -3.165% | 527 | +31.850% |
| 2022-01-25 | 7.4600 | 7.4600 | 7.4250 | 7.4250 | +1.504% | 347 | +27.677% |
| 2022-01-24 | 7.3150 | 7.3150 | 7.3150 | 7.3150 | -4.066% | 531 | +29.597% |
| 2022-01-20 | 7.6250 | 7.6250 | 7.6250 | 7.6250 | -4.209% | 110 | +24.328% |
| 2022-01-14 | 7.8400 | 7.9600 | 7.8200 | 7.9600 | +8.005% | 4,092 | +19.095% |
| 2022-01-12 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -1.074% | 392 | +28.630% |
| 2022-01-11 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +1.292% | 362 | +27.248% |
| 2022-01-10 | 7.3550 | 7.3550 | 7.3550 | 7.3550 | +0.616% | 234 | +28.892% |
| 2022-01-05 | 7.4350 | 7.4350 | 7.3100 | 7.3100 | +1.917% | 327 | +29.685% |
| 2022-01-03 | 7.2100 | 7.2100 | 7.1725 | 7.1725 | 0.000% | 6,183 | +32.171% |