FNLPF
FRESNILLO PLC ORD
stockOTC
EODOct 2, 2026
36.16USD+0.780%(+0.28)4,348
FNLPF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.88 | 36.18 | 35.88 | 36.16 | +0.780% | 4,348 | 0.000% |
| 2026-10-01 | 35.81 | 37.27 | 35.42 | 35.88 | -2.640% | 5,771 | +0.780% |
| 2026-09-30 | 37.33 | 37.33 | 35.81 | 36.85 | +2.798% | 819 | -1.880% |
| 2026-09-29 | 35.81 | 36.40 | 35.81 | 35.85 | -2.449% | 2,318 | +0.865% |
| 2026-09-28 | 36.75 | 36.84 | 36.51 | 36.75 | -2.442% | 3,449 | -1.605% |
| 2026-09-25 | 37.54 | 37.67 | 37.54 | 37.67 | +1.046% | 673 | -4.008% |
| 2026-09-24 | 38.10 | 38.31 | 36.68 | 37.28 | -3.169% | 77,073 | -3.004% |
| 2026-09-23 | 39.25 | 39.27 | 38.40 | 38.50 | -7.218% | 2,717 | -6.078% |
| 2026-09-22 | 40.00 | 41.49 | 39.25 | 41.49 | +3.919% | 4,574 | -12.857% |
| 2026-09-21 | 40.25 | 41.13 | 39.93 | 39.93 | -2.253% | 3,684 | -9.442% |
| 2026-09-18 | 40.40 | 41.53 | 40.40 | 40.85 | +0.763% | 1,477 | -11.482% |
| 2026-09-17 | 40.14 | 40.54 | 40.02 | 40.54 | +3.342% | 1,723 | -10.806% |
| 2026-09-16 | 39.55 | 39.55 | 39.23 | 39.23 | +0.590% | 687 | -7.826% |
| 2026-09-15 | 39.82 | 39.82 | 38.94 | 39.00 | -0.889% | 2,379 | -7.282% |
| 2026-09-14 | 39.80 | 39.80 | 38.95 | 39.35 | -4.036% | 5,072 | -8.107% |
| 2026-09-11 | 42.23 | 42.23 | 40.01 | 41.01 | +2.385% | 1,589 | -11.816% |
| 2026-09-10 | 40.05 | 40.24 | 39.71 | 40.05 | -3.322% | 4,325 | -9.713% |
| 2026-09-09 | 42.28 | 42.28 | 41.19 | 41.43 | +0.671% | 2,349 | -12.712% |
| 2026-09-08 | 41.64 | 42.65 | 41.15 | 41.15 | -3.630% | 7,538 | -12.126% |
| 2026-09-04 | 44.79 | 44.79 | 42.70 | 42.70 | +0.946% | 2,141 | -15.316% |
| 2026-09-03 | 41.90 | 42.75 | 41.85 | 42.30 | +3.855% | 4,833 | -14.515% |
| 2026-09-02 | 40.72 | 41.90 | 40.72 | 40.73 | +1.230% | 2,603 | -11.220% |
| 2026-09-01 | 41.10 | 42.12 | 40.02 | 40.23 | -7.676% | 3,242 | -10.128% |
| 2026-08-31 | 43.28 | 44.02 | 42.83 | 43.58 | +2.832% | 2,661 | -17.026% |
| 2026-08-28 | 42.90 | 43.50 | 42.38 | 42.38 | -1.350% | 10,412 | -14.677% |
| 2026-08-27 | 43.85 | 43.85 | 42.48 | 42.96 | -1.041% | 12,511 | -15.829% |
| 2026-08-26 | 43.55 | 44.29 | 42.96 | 43.41 | -2.071% | 2,841 | -16.705% |
| 2026-08-25 | 44.02 | 44.33 | 43.00 | 44.33 | +1.210% | 5,582 | -18.430% |
| 2026-08-24 | 45.77 | 45.77 | 43.00 | 43.80 | -0.658% | 39,984 | -17.443% |
| 2026-08-21 | 43.90 | 45.00 | 43.21 | 44.09 | +2.870% | 16,490 | -17.986% |
| 2026-08-20 | 42.50 | 43.87 | 42.50 | 42.86 | +3.452% | 4,649 | -15.632% |
| 2026-08-19 | 41.20 | 42.01 | 41.20 | 41.43 | +4.806% | 12,048 | -12.720% |
| 2026-08-18 | 39.25 | 40.46 | 39.19 | 39.53 | -1.911% | 3,330 | -8.525% |
| 2026-08-17 | 39.00 | 40.30 | 39.00 | 40.30 | +4.120% | 3,830 | -10.273% |
| 2026-08-14 | 39.58 | 39.58 | 38.43 | 38.71 | -1.287% | 7,533 | -6.576% |
| 2026-08-13 | 41.70 | 41.70 | 39.21 | 39.21 | -5.061% | 7,026 | -7.779% |
| 2026-08-12 | 40.77 | 41.75 | 40.77 | 41.30 | +2.967% | 3,601 | -12.446% |
| 2026-08-11 | 40.50 | 40.50 | 40.10 | 40.11 | -0.718% | 2,827 | -9.848% |
| 2026-08-10 | 39.79 | 41.25 | 38.85 | 40.40 | +3.590% | 6,516 | -10.495% |
| 2026-08-07 | 38.21 | 39.00 | 38.21 | 39.00 | +5.235% | 8,681 | -7.282% |
| 2026-08-06 | 36.80 | 37.64 | 36.32 | 37.06 | -1.331% | 4,081 | -2.428% |
| 2026-08-05 | 35.99 | 38.06 | 35.94 | 37.56 | +7.054% | 6,690 | -3.727% |
| 2026-08-04 | 33.99 | 35.09 | 33.97 | 35.09 | +5.064% | 4,240 | +3.064% |
| 2026-08-03 | 33.76 | 34.61 | 32.67 | 33.39 | -1.084% | 19,905 | +8.283% |
| 2026-07-31 | 33.90 | 33.90 | 33.76 | 33.76 | -5.008% | 1,455 | +7.109% |
| 2026-07-30 | 34.00 | 35.54 | 33.95 | 35.54 | +7.042% | 4,174 | +1.745% |
| 2026-07-29 | 32.23 | 34.26 | 32.23 | 33.20 | -2.412% | 2,454 | +8.910% |
| 2026-07-28 | 34.01 | 34.02 | 33.80 | 34.02 | +0.658% | 1,713 | +6.283% |
| 2026-07-27 | 34.42 | 34.53 | 33.13 | 33.80 | +2.923% | 5,063 | +6.982% |
| 2026-07-24 | 33.72 | 34.83 | 32.84 | 32.84 | -1.411% | 8,579 | +10.110% |
| 2026-07-23 | 34.99 | 34.99 | 33.31 | 33.31 | -6.037% | 6,939 | +8.556% |
| 2026-07-22 | 34.85 | 35.90 | 34.85 | 35.45 | +2.754% | 3,080 | +2.003% |
| 2026-07-21 | 33.60 | 34.50 | 33.51 | 34.50 | +4.514% | 5,828 | +4.812% |
| 2026-07-20 | 32.51 | 33.52 | 32.25 | 33.01 | +1.569% | 10,334 | +9.543% |
| 2026-07-17 | 31.75 | 33.00 | 31.75 | 32.50 | -0.184% | 4,531 | +11.262% |
| 2026-07-16 | 34.01 | 34.49 | 32.52 | 32.56 | -4.235% | 14,646 | +11.057% |
| 2026-07-15 | 34.24 | 34.24 | 33.29 | 34.00 | -2.439% | 2,490 | +6.353% |
| 2026-07-14 | 35.00 | 35.79 | 34.80 | 34.85 | +0.288% | 6,031 | +3.759% |
| 2026-07-13 | 35.67 | 35.67 | 34.24 | 34.75 | -3.740% | 7,960 | +4.058% |
| 2026-07-10 | 35.50 | 36.10 | 34.87 | 36.10 | -1.393% | 7,113 | +0.166% |
| 2026-07-09 | 37.20 | 37.20 | 35.62 | 36.61 | +3.917% | 5,733 | -1.229% |
| 2026-07-08 | 36.00 | 36.26 | 34.52 | 35.23 | -3.611% | 4,398 | +2.640% |
| 2026-07-07 | 37.38 | 37.98 | 36.00 | 36.55 | -2.741% | 2,077 | -1.067% |
| 2026-07-06 | 39.00 | 39.00 | 37.58 | 37.58 | -1.752% | 4,373 | -3.779% |
| 2026-07-02 | 38.61 | 39.58 | 37.65 | 38.25 | +2.712% | 6,837 | -5.464% |
| 2026-07-01 | 36.94 | 37.24 | 36.00 | 37.24 | +0.801% | 5,063 | -2.900% |
| 2026-06-30 | 37.28 | 37.28 | 36.57 | 36.94 | -3.414% | 4,621 | -2.122% |
| 2026-06-29 | 36.54 | 38.25 | 36.54 | 38.25 | -2.399% | 6,442 | -5.464% |
| 2026-06-26 | 38.00 | 39.19 | 37.38 | 39.19 | +4.873% | 2,006 | -7.732% |
| 2026-06-25 | 37.24 | 37.99 | 36.37 | 37.37 | +2.761% | 3,889 | -3.235% |
| 2026-06-24 | 36.01 | 37.05 | 35.14 | 36.37 | -4.679% | 10,709 | -0.564% |
| 2026-06-23 | 39.10 | 39.40 | 37.05 | 38.15 | -6.277% | 16,834 | -5.216% |
| 2026-06-22 | 39.88 | 41.54 | 39.81 | 40.70 | -0.556% | 4,573 | -11.166% |
| 2026-06-18 | 42.89 | 42.89 | 40.46 | 40.93 | -7.174% | 12,037 | -11.659% |
| 2026-06-17 | 43.41 | 44.50 | 43.41 | 44.10 | +1.759% | 5,791 | -17.997% |
| 2026-06-16 | 43.90 | 44.27 | 42.47 | 43.33 | +0.752% | 13,361 | -16.554% |
| 2026-06-15 | 45.85 | 45.85 | 42.13 | 43.01 | +7.525% | 8,047 | -15.927% |
| 2026-06-12 | 40.13 | 41.00 | 39.19 | 40.00 | +3.734% | 7,240 | -9.600% |
| 2026-06-11 | 37.50 | 38.56 | 37.44 | 38.56 | +0.495% | 8,498 | -6.224% |
| 2026-06-10 | 38.46 | 39.00 | 37.50 | 38.37 | -1.980% | 15,713 | -5.760% |
| 2026-06-09 | 39.51 | 40.05 | 38.48 | 39.15 | -0.911% | 5,977 | -7.625% |
| 2026-06-08 | 39.34 | 41.68 | 38.58 | 39.50 | -2.070% | 8,814 | -8.467% |
| 2026-06-05 | 42.00 | 42.00 | 40.16 | 40.34 | -6.620% | 6,600 | -10.362% |
| 2026-06-04 | 43.00 | 44.40 | 42.01 | 43.20 | -1.099% | 3,902 | -16.296% |
| 2026-06-03 | 43.70 | 43.70 | 43.68 | 43.68 | -1.599% | 845 | -17.216% |
| 2026-06-02 | 45.02 | 45.19 | 44.39 | 44.39 | +1.220% | 1,100 | -18.540% |
| 2026-06-01 | 44.97 | 44.97 | 42.64 | 43.85 | -1.540% | 9,935 | -17.546% |
| 2026-05-29 | 43.73 | 44.54 | 43.73 | 44.54 | +2.276% | 6,873 | -18.816% |
| 2026-05-28 | 42.60 | 44.10 | 42.60 | 43.55 | +2.785% | 4,538 | -16.969% |
| 2026-05-27 | 43.80 | 43.80 | 42.37 | 42.37 | -4.529% | 4,574 | -14.657% |
| 2026-05-26 | 44.04 | 44.71 | 43.88 | 44.38 | +3.185% | 1,639 | -18.522% |
| 2026-05-22 | 44.73 | 45.45 | 42.61 | 43.01 | -3.996% | 2,686 | -15.927% |
| 2026-05-21 | 44.65 | 45.40 | 44.49 | 44.80 | +1.440% | 6,427 | -19.286% |
| 2026-05-20 | 43.25 | 46.00 | 43.24 | 44.16 | +2.113% | 12,805 | -18.123% |
| 2026-05-19 | 45.00 | 45.00 | 42.84 | 43.25 | -5.866% | 9,120 | -16.393% |
| 2026-05-18 | 46.16 | 46.16 | 44.79 | 45.95 | +3.259% | 3,794 | -21.297% |
| 2026-05-15 | 45.39 | 46.90 | 43.77 | 44.49 | -10.930% | 6,396 | -18.732% |
| 2026-05-14 | 50.25 | 50.77 | 49.90 | 49.95 | -1.598% | 2,255 | -27.615% |
| 2026-05-13 | 49.05 | 51.00 | 49.05 | 50.77 | +0.606% | 8,337 | -28.771% |
| 2026-05-12 | 51.86 | 51.86 | 48.91 | 50.46 | +0.920% | 4,256 | -28.339% |
| 2026-05-11 | 50.50 | 51.01 | 49.26 | 50.00 | +1.523% | 7,077 | -27.680% |
| 2026-05-08 | 49.35 | 49.67 | 49.15 | 49.25 | -0.585% | 1,912 | -26.579% |
| 2026-05-07 | 49.00 | 51.00 | 48.88 | 49.54 | +4.958% | 5,870 | -27.008% |
| 2026-05-06 | 45.42 | 48.09 | 45.14 | 47.20 | +7.273% | 10,140 | -23.390% |
| 2026-05-05 | 42.32 | 44.17 | 42.32 | 44.00 | +2.326% | 1,456 | -17.818% |
| 2026-05-04 | 44.51 | 44.51 | 43.00 | 43.00 | -3.375% | 12,952 | -15.907% |
| 2026-05-01 | 44.41 | 44.50 | 43.80 | 44.50 | +1.714% | 1,093 | -18.745% |
| 2026-04-30 | 44.38 | 44.38 | 42.83 | 43.75 | +4.283% | 3,274 | -17.352% |
| 2026-04-29 | 43.89 | 43.89 | 41.39 | 41.95 | -4.409% | 3,807 | -13.812% |
| 2026-04-28 | 45.84 | 45.84 | 42.85 | 43.89 | -5.021% | 6,050 | -17.612% |
| 2026-04-27 | 46.50 | 46.50 | 44.59 | 46.21 | +0.457% | 5,627 | -21.749% |
| 2026-04-24 | 46.00 | 47.25 | 46.00 | 46.00 | +1.613% | 1,703 | -21.391% |
| 2026-04-23 | 47.00 | 47.00 | 45.27 | 45.27 | -9.803% | 14,986 | -20.124% |
| 2026-04-22 | 50.43 | 51.38 | 48.71 | 50.19 | +2.741% | 3,401 | -27.954% |
| 2026-04-21 | 49.74 | 50.02 | 48.50 | 48.85 | -3.266% | 4,815 | -25.979% |
| 2026-04-20 | 51.00 | 51.67 | 49.45 | 50.50 | -1.942% | 2,889 | -28.396% |
| 2026-04-17 | 48.91 | 51.50 | 48.81 | 51.50 | +9.254% | 6,603 | -29.786% |
| 2026-04-16 | 49.77 | 49.77 | 47.00 | 47.14 | -2.426% | 2,117 | -23.289% |
| 2026-04-15 | 50.00 | 50.00 | 47.88 | 48.31 | -2.443% | 2,805 | -25.150% |
| 2026-04-14 | 48.53 | 50.50 | 48.53 | 49.52 | +2.632% | 3,838 | -26.979% |
| 2026-04-13 | 45.17 | 48.25 | 45.17 | 48.25 | -0.104% | 8,371 | -25.057% |
| 2026-04-10 | 47.50 | 49.99 | 47.50 | 48.30 | +1.684% | 2,699 | -25.135% |
| 2026-04-09 | 48.50 | 48.84 | 47.00 | 47.50 | -2.066% | 5,020 | -23.874% |
| 2026-04-08 | 49.52 | 52.00 | 47.28 | 48.50 | +9.708% | 6,325 | -25.447% |
| 2026-04-07 | 45.75 | 45.75 | 44.21 | 44.21 | -0.691% | 8,387 | -18.209% |
| 2026-04-06 | 46.00 | 46.00 | 43.99 | 44.52 | -2.160% | 2,321 | -18.773% |
| 2026-04-02 | 45.80 | 45.80 | 44.00 | 45.50 | -1.707% | 4,384 | -20.527% |
| 2026-04-01 | 45.05 | 46.80 | 45.05 | 46.29 | +5.854% | 9,958 | -21.884% |
| 2026-03-31 | 42.93 | 44.00 | 42.93 | 43.73 | +4.717% | 6,275 | -17.311% |
| 2026-03-30 | 42.00 | 42.00 | 41.15 | 41.76 | -0.571% | 5,966 | -13.410% |
| 2026-03-27 | 42.08 | 44.43 | 41.20 | 42.00 | -0.190% | 6,634 | -13.905% |
| 2026-03-26 | 44.19 | 44.19 | 42.08 | 42.08 | -5.924% | 6,067 | -14.068% |
| 2026-03-25 | 45.17 | 45.21 | 43.69 | 44.73 | +2.733% | 13,042 | -19.159% |
| 2026-03-24 | 42.00 | 43.54 | 42.00 | 43.54 | +0.997% | 9,625 | -16.950% |
| 2026-03-23 | 41.38 | 44.09 | 41.23 | 43.11 | +9.583% | 22,598 | -16.122% |
| 2026-03-20 | 41.50 | 41.50 | 39.34 | 39.34 | -4.515% | 24,946 | -8.083% |
| 2026-03-19 | 39.73 | 42.20 | 39.73 | 41.20 | -4.563% | 30,681 | -12.233% |
| 2026-03-18 | 44.00 | 45.00 | 43.17 | 43.17 | -8.149% | 14,337 | -16.238% |
| 2026-03-17 | 46.52 | 47.48 | 45.40 | 47.00 | +3.547% | 17,833 | -23.064% |
| 2026-03-16 | 44.37 | 46.27 | 44.37 | 45.39 | -2.387% | 9,525 | -20.335% |
| 2026-03-13 | 46.04 | 48.22 | 44.25 | 46.50 | -3.276% | 9,525 | -22.237% |
| 2026-03-12 | 49.37 | 49.76 | 47.68 | 48.08 | -0.876% | 10,360 | -24.784% |
| 2026-03-11 | 50.39 | 50.88 | 47.32 | 48.50 | -4.568% | 6,182 | -25.443% |
| 2026-03-10 | 49.41 | 52.06 | 49.41 | 50.82 | +5.968% | 8,166 | -28.849% |
| 2026-03-09 | 45.92 | 48.54 | 45.92 | 47.96 | -2.074% | 9,530 | -24.603% |
| 2026-03-06 | 48.37 | 49.05 | 46.67 | 48.98 | +1.251% | 19,149 | -26.166% |
| 2026-03-05 | 50.13 | 50.13 | 47.80 | 48.37 | -6.305% | 14,439 | -25.243% |
| 2026-03-04 | 51.48 | 54.18 | 51.46 | 51.63 | +1.524% | 6,617 | -29.956% |
| 2026-03-03 | 53.40 | 53.40 | 50.00 | 50.85 | -9.326% | 21,469 | -28.889% |
| 2026-03-02 | 58.22 | 58.35 | 55.00 | 56.08 | -2.129% | 24,709 | -35.521% |
| 2026-02-27 | 56.46 | 58.61 | 55.27 | 57.30 | +3.141% | 15,541 | -36.894% |
| 2026-02-26 | 57.99 | 57.99 | 54.70 | 55.55 | -4.119% | 19,712 | -34.911% |
| 2026-02-25 | 57.00 | 58.43 | 56.50 | 57.94 | +6.608% | 19,784 | -37.592% |
| 2026-02-24 | 52.40 | 54.50 | 52.06 | 54.35 | +1.779% | 10,583 | -33.468% |
| 2026-02-23 | 55.43 | 55.43 | 52.79 | 53.40 | +0.896% | 36,279 | -32.285% |
| 2026-02-20 | 51.80 | 53.10 | 51.70 | 52.93 | +1.703% | 13,409 | -31.678% |
| 2026-02-19 | 51.53 | 52.72 | 51.01 | 52.04 | -0.786% | 5,205 | -30.515% |
| 2026-02-18 | 51.95 | 52.85 | 51.91 | 52.45 | +4.643% | 7,791 | -31.061% |
| 2026-02-17 | 49.75 | 50.50 | 48.15 | 50.13 | -4.254% | 18,653 | -27.860% |
| 2026-02-13 | 50.66 | 52.80 | 50.37 | 52.35 | +2.051% | 10,905 | -30.929% |
| 2026-02-12 | 53.81 | 53.81 | 50.07 | 51.30 | -4.665% | 11,202 | -29.513% |
| 2026-02-11 | 53.90 | 54.63 | 52.69 | 53.81 | +4.081% | 8,294 | -32.801% |
| 2026-02-10 | 52.85 | 53.15 | 51.70 | 51.70 | -3.455% | 17,276 | -30.058% |
| 2026-02-09 | 52.00 | 53.98 | 52.00 | 53.55 | +6.250% | 34,743 | -32.474% |
| 2026-02-06 | 49.48 | 50.67 | 49.14 | 50.40 | +6.284% | 14,965 | -28.254% |
| 2026-02-05 | 49.98 | 51.19 | 47.42 | 47.42 | -7.586% | 24,443 | -23.745% |
| 2026-02-04 | 53.93 | 54.90 | 50.67 | 51.31 | -2.863% | 24,036 | -29.530% |
| 2026-02-03 | 53.22 | 53.60 | 52.10 | 52.83 | +5.790% | 15,421 | -31.548% |
| 2026-02-02 | 49.00 | 51.12 | 48.87 | 49.93 | +4.443% | 19,861 | -27.584% |
| 2026-01-30 | 49.80 | 51.09 | 47.00 | 47.81 | -11.578% | 52,180 | -24.367% |
| 2026-01-29 | 58.94 | 59.00 | 52.26 | 54.07 | -8.107% | 51,382 | -33.124% |
| 2026-01-28 | 56.84 | 59.00 | 56.17 | 58.84 | +1.448% | 40,338 | -38.545% |
| 2026-01-27 | 60.60 | 60.60 | 56.85 | 58.00 | -1.007% | 31,763 | -37.655% |
| 2026-01-26 | 60.58 | 61.00 | 58.54 | 58.59 | +3.079% | 133,765 | -38.283% |
| 2026-01-23 | 55.75 | 57.50 | 55.75 | 56.84 | +2.785% | 41,057 | -36.383% |
| 2026-01-22 | 54.00 | 55.60 | 53.18 | 55.30 | +1.654% | 39,698 | -34.611% |
| 2026-01-21 | 55.00 | 55.45 | 53.90 | 54.40 | +0.242% | 22,412 | -33.529% |
| 2026-01-20 | 52.49 | 54.98 | 52.49 | 54.27 | +7.250% | 37,382 | -33.368% |
| 2026-01-16 | 49.27 | 51.09 | 49.08 | 50.60 | -0.296% | 23,942 | -28.538% |
| 2026-01-15 | 50.28 | 50.90 | 48.44 | 50.75 | +1.176% | 14,628 | -28.749% |
| 2026-01-14 | 50.91 | 51.50 | 50.04 | 50.16 | -0.693% | 19,524 | -27.911% |
| 2026-01-13 | 50.89 | 50.89 | 50.00 | 50.51 | +0.618% | 29,586 | -28.410% |
| 2026-01-12 | 49.01 | 50.58 | 48.77 | 50.20 | +6.695% | 20,687 | -27.968% |
| 2026-01-09 | 47.30 | 47.69 | 46.22 | 47.05 | +1.183% | 17,199 | -23.146% |
| 2026-01-08 | 47.88 | 47.88 | 45.56 | 46.50 | -1.211% | 15,216 | -22.237% |
| 2026-01-07 | 48.37 | 48.37 | 45.37 | 47.07 | -5.235% | 55,258 | -23.178% |
| 2026-01-06 | 47.71 | 50.89 | 47.53 | 49.67 | +4.404% | 57,360 | -27.200% |
| 2026-01-05 | 46.68 | 47.88 | 46.26 | 47.58 | +4.446% | 23,935 | -23.994% |
| 2026-01-02 | 48.50 | 48.50 | 45.40 | 45.55 | +1.867% | 16,742 | -20.615% |
| 2025-12-31 | 43.50 | 46.75 | 43.50 | 44.72 | -2.730% | 20,477 | -19.132% |
| 2025-12-30 | 44.72 | 46.00 | 44.54 | 45.97 | +6.486% | 20,695 | -21.340% |
| 2025-12-29 | 44.40 | 44.50 | 41.63 | 43.17 | -3.277% | 27,064 | -16.238% |
| 2025-12-26 | 45.48 | 45.48 | 44.04 | 44.63 | +1.484% | 26,611 | -18.983% |
| 2025-12-24 | 44.89 | 45.15 | 43.88 | 43.98 | -1.169% | 12,769 | -17.781% |
| 2025-12-23 | 45.84 | 45.84 | 43.65 | 44.50 | +0.793% | 36,426 | -18.742% |
| 2025-12-22 | 42.44 | 44.31 | 42.44 | 44.15 | +3.498% | 70,618 | -18.097% |
| 2025-12-19 | 41.84 | 42.85 | 40.98 | 42.66 | +1.955% | 20,455 | -15.233% |
| 2025-12-18 | 39.67 | 42.00 | 39.67 | 41.84 | +4.739% | 40,379 | -13.576% |
| 2025-12-17 | 40.00 | 41.00 | 39.51 | 39.95 | +1.311% | 30,837 | -9.480% |
| 2025-12-16 | 39.00 | 39.98 | 38.75 | 39.43 | +3.464% | 21,742 | -8.293% |
| 2025-12-15 | 40.00 | 40.05 | 38.09 | 38.11 | -1.702% | 17,376 | -5.117% |
| 2025-12-12 | 39.30 | 39.95 | 38.68 | 38.77 | -0.206% | 17,242 | -6.732% |
| 2025-12-11 | 38.00 | 38.98 | 37.65 | 38.85 | +3.393% | 19,612 | -6.924% |
| 2025-12-10 | 37.35 | 38.25 | 36.75 | 37.58 | +1.349% | 7,591 | -3.766% |
| 2025-12-09 | 37.00 | 37.59 | 36.86 | 37.08 | +1.894% | 7,025 | -2.468% |
| 2025-12-08 | 36.88 | 36.88 | 36.00 | 36.39 | -0.381% | 2,048 | -0.621% |
| 2025-12-05 | 36.79 | 36.86 | 35.91 | 36.52 | +0.085% | 3,362 | -0.999% |
| 2025-12-04 | 37.43 | 37.43 | 35.30 | 36.49 | -0.494% | 11,907 | -0.915% |
| 2025-12-03 | 38.00 | 38.00 | 36.00 | 36.67 | -1.965% | 12,879 | -1.404% |
| 2025-12-02 | 37.35 | 37.60 | 35.61 | 37.41 | +0.497% | 10,836 | -3.341% |
| 2025-12-01 | 39.00 | 39.00 | 36.44 | 37.23 | +6.155% | 18,212 | -2.861% |
| 2025-11-28 | 34.30 | 36.36 | 34.30 | 35.07 | +3.456% | 13,006 | +3.118% |
| 2025-11-26 | 33.26 | 34.60 | 33.26 | 33.90 | +3.974% | 3,332 | +6.682% |
| 2025-11-25 | 32.53 | 32.95 | 32.40 | 32.60 | +0.709% | 4,494 | +10.922% |
| 2025-11-24 | 30.68 | 32.42 | 30.68 | 32.37 | +9.137% | 12,914 | +11.708% |
| 2025-11-21 | 30.00 | 30.72 | 29.65 | 29.66 | -3.230% | 4,171 | +21.915% |
| 2025-11-20 | 32.41 | 32.41 | 30.53 | 30.65 | -3.387% | 3,159 | +17.977% |
| 2025-11-19 | 31.24 | 32.41 | 31.10 | 31.72 | +5.065% | 8,360 | +13.981% |
| 2025-11-18 | 30.57 | 30.76 | 29.56 | 30.20 | -2.596% | 7,324 | +19.754% |
| 2025-11-17 | 32.71 | 32.71 | 30.90 | 31.00 | -0.958% | 5,341 | +16.645% |
| 2025-11-14 | 31.00 | 31.70 | 30.63 | 31.30 | -0.949% | 4,332 | +15.527% |
| 2025-11-13 | 32.01 | 32.14 | 31.55 | 31.60 | 0.000% | 5,219 | +14.430% |
| 2025-11-12 | 30.77 | 31.76 | 30.75 | 31.60 | +2.697% | 18,692 | +14.430% |
| 2025-11-11 | 30.60 | 30.77 | 30.00 | 30.77 | +0.621% | 1,468 | +17.517% |
| 2025-11-10 | 30.08 | 31.22 | 30.08 | 30.58 | +7.642% | 7,039 | +18.247% |
| 2025-11-07 | 28.85 | 29.16 | 28.15 | 28.41 | -1.323% | 5,513 | +27.284% |
| 2025-11-06 | 28.53 | 28.79 | 28.38 | 28.79 | +1.588% | 18,797 | +25.599% |
| 2025-11-05 | 28.07 | 28.38 | 27.24 | 28.34 | -0.649% | 3,105 | +27.594% |
| 2025-11-04 | 28.18 | 28.67 | 27.73 | 28.52 | -1.032% | 14,193 | +26.766% |
| 2025-11-03 | 28.54 | 29.80 | 28.54 | 28.82 | -2.906% | 20,381 | +25.458% |
| 2025-10-31 | 29.05 | 30.60 | 29.05 | 29.68 | +0.730% | 12,804 | +21.812% |
| 2025-10-30 | 28.80 | 29.68 | 28.80 | 29.47 | +0.342% | 6,566 | +22.701% |
| 2025-10-29 | 29.89 | 30.73 | 29.37 | 29.37 | +3.232% | 10,738 | +23.121% |
| 2025-10-28 | 29.11 | 29.11 | 27.99 | 28.45 | +2.094% | 7,550 | +27.100% |
| 2025-10-27 | 28.51 | 28.51 | 27.66 | 27.87 | -4.074% | 14,988 | +29.762% |
| 2025-10-24 | 30.19 | 30.30 | 28.91 | 29.05 | -2.090% | 14,240 | +24.475% |
| 2025-10-23 | 30.25 | 30.25 | 29.40 | 29.67 | +5.964% | 9,206 | +21.874% |
| 2025-10-22 | 28.05 | 29.81 | 27.65 | 28.00 | +0.258% | 30,957 | +29.143% |
| 2025-10-21 | 30.41 | 30.41 | 27.05 | 27.93 | -13.267% | 44,626 | +29.476% |
| 2025-10-20 | 31.51 | 32.72 | 31.51 | 32.20 | +0.940% | 20,676 | +12.298% |
| 2025-10-17 | 33.20 | 34.42 | 31.14 | 31.90 | -9.760% | 35,499 | +13.354% |
| 2025-10-16 | 35.60 | 35.90 | 35.13 | 35.35 | -0.702% | 14,846 | +2.291% |
| 2025-10-15 | 35.97 | 35.97 | 34.64 | 35.60 | +3.173% | 14,518 | +1.573% |
| 2025-10-14 | 34.69 | 35.00 | 33.65 | 34.51 | +0.466% | 21,626 | +4.796% |
| 2025-10-13 | 33.91 | 34.92 | 33.91 | 34.34 | +9.309% | 18,993 | +5.285% |
| 2025-10-10 | 31.50 | 31.99 | 31.11 | 31.42 | -1.812% | 50,079 | +15.086% |
| 2025-10-09 | 31.81 | 32.75 | 31.81 | 32.00 | +1.444% | 15,919 | +13.000% |
| 2025-10-08 | 32.40 | 32.40 | 31.50 | 31.54 | +1.429% | 20,618 | +14.632% |
| 2025-10-07 | 30.91 | 31.40 | 30.91 | 31.10 | -1.395% | 19,415 | +16.270% |
| 2025-10-06 | 30.71 | 31.90 | 30.71 | 31.54 | +0.550% | 14,241 | +14.648% |
| 2025-10-03 | 31.74 | 32.05 | 31.26 | 31.37 | +0.081% | 10,893 | +15.279% |
| 2025-10-02 | 32.77 | 32.77 | 30.65 | 31.34 | -2.664% | 16,720 | +15.372% |
| 2025-10-01 | 33.23 | 33.23 | 31.80 | 32.20 | +1.339% | 13,090 | +12.298% |
| 2025-09-30 | 31.30 | 32.00 | 31.30 | 31.77 | +1.516% | 12,355 | +13.802% |
| 2025-09-29 | 32.40 | 32.40 | 31.25 | 31.30 | -0.641% | 19,612 | +15.527% |
| 2025-09-26 | 31.00 | 31.65 | 30.50 | 31.50 | +1.423% | 26,868 | +14.786% |
| 2025-09-25 | 31.65 | 31.65 | 30.50 | 31.06 | -1.864% | 13,503 | +16.420% |
| 2025-09-24 | 32.65 | 32.65 | 31.07 | 31.65 | -2.134% | 21,064 | +14.250% |
| 2025-09-23 | 32.80 | 33.00 | 32.10 | 32.34 | -0.645% | 22,431 | +11.812% |
| 2025-09-22 | 32.00 | 32.75 | 31.63 | 32.55 | +7.874% | 20,585 | +11.091% |
| 2025-09-19 | 31.09 | 31.09 | 29.78 | 30.17 | +3.300% | 18,007 | +19.838% |
| 2025-09-18 | 29.62 | 29.62 | 28.39 | 29.21 | -1.446% | 13,694 | +23.793% |
| 2025-09-17 | 30.50 | 30.50 | 29.35 | 29.64 | -2.243% | 8,725 | +22.003% |
| 2025-09-16 | 31.35 | 31.68 | 30.17 | 30.32 | +2.255% | 10,883 | +19.267% |
| 2025-09-15 | 30.07 | 30.07 | 29.12 | 29.65 | +0.135% | 14,565 | +21.956% |
| 2025-09-12 | 31.10 | 31.10 | 29.28 | 29.61 | -2.197% | 19,674 | +22.121% |
| 2025-09-11 | 29.59 | 30.45 | 29.59 | 30.27 | +2.315% | 22,010 | +19.438% |
| 2025-09-10 | 28.70 | 29.73 | 28.70 | 29.59 | +4.300% | 10,836 | +22.203% |
| 2025-09-09 | 29.80 | 29.85 | 28.36 | 28.37 | -4.910% | 17,048 | +27.459% |
| 2025-09-08 | 29.85 | 30.00 | 29.40 | 29.84 | +5.573% | 15,751 | +21.200% |
| 2025-09-05 | 28.28 | 29.10 | 28.26 | 28.26 | +0.821% | 22,246 | +27.955% |
| 2025-09-04 | 28.09 | 28.40 | 27.80 | 28.03 | -0.077% | 10,519 | +29.005% |
| 2025-09-03 | 27.01 | 28.09 | 27.01 | 28.05 | +8.657% | 24,545 | +28.906% |
| 2025-09-02 | 24.47 | 25.83 | 24.47 | 25.82 | +6.361% | 26,790 | +40.065% |
| 2025-08-29 | 24.35 | 24.44 | 23.90 | 24.27 | +0.258% | 7,446 | +48.975% |
| 2025-08-28 | 23.40 | 24.67 | 23.40 | 24.21 | +0.875% | 9,553 | +49.360% |
| 2025-08-27 | 24.00 | 24.00 | 23.45 | 24.00 | 0.000% | 4,583 | +50.667% |
| 2025-08-26 | 22.80 | 24.00 | 22.80 | 24.00 | +6.101% | 13,388 | +50.667% |
| 2025-08-25 | 22.80 | 22.80 | 22.57 | 22.62 | -0.571% | 7,944 | +59.859% |
| 2025-08-22 | 23.09 | 23.09 | 22.57 | 22.75 | +0.954% | 1,903 | +58.945% |
| 2025-08-21 | 22.56 | 23.11 | 22.52 | 22.54 | -0.508% | 3,477 | +60.462% |
| 2025-08-20 | 22.37 | 22.71 | 22.37 | 22.65 | +2.073% | 4,587 | +59.647% |
| 2025-08-19 | 23.34 | 23.34 | 22.04 | 22.19 | -3.981% | 2,966 | +62.956% |
| 2025-08-18 | 22.80 | 23.25 | 22.80 | 23.11 | +1.382% | 3,872 | +56.469% |
| 2025-08-15 | 22.90 | 22.94 | 22.61 | 22.80 | -1.192% | 11,023 | +58.631% |
| 2025-08-14 | 22.33 | 23.36 | 22.33 | 23.07 | -1.788% | 4,078 | +56.740% |
| 2025-08-13 | 23.63 | 23.63 | 23.11 | 23.49 | -0.886% | 10,739 | +53.938% |
| 2025-08-12 | 23.61 | 23.70 | 23.42 | 23.70 | +1.289% | 5,024 | +52.574% |
| 2025-08-11 | 22.65 | 23.60 | 22.65 | 23.40 | +2.851% | 11,510 | +54.540% |
| 2025-08-08 | 23.00 | 23.66 | 22.68 | 22.75 | 0.000% | 8,092 | +58.945% |
| 2025-08-07 | 22.38 | 23.00 | 22.23 | 22.75 | +3.409% | 13,929 | +58.945% |
| 2025-08-06 | 21.00 | 22.00 | 21.00 | 22.00 | +10.014% | 6,780 | +64.364% |
| 2025-08-05 | 19.33 | 20.41 | 19.33 | 20.00 | +4.927% | 17,470 | +80.823% |
| 2025-08-04 | 19.64 | 19.64 | 19.02 | 19.06 | +1.510% | 4,689 | +89.732% |
| 2025-08-01 | 18.37 | 19.11 | 18.37 | 18.77 | +2.149% | 7,960 | +92.597% |
| 2025-07-31 | 18.65 | 18.65 | 18.34 | 18.38 | -1.448% | 7,591 | +96.736% |
| 2025-07-30 | 18.56 | 18.88 | 18.56 | 18.65 | -1.842% | 4,230 | +93.887% |
| 2025-07-29 | 18.75 | 19.11 | 18.72 | 19.00 | +3.759% | 2,640 | +90.316% |
| 2025-07-28 | 19.17 | 19.17 | 18.31 | 18.31 | -5.342% | 10,050 | +97.470% |
| 2025-07-25 | 18.70 | 19.54 | 18.70 | 19.34 | -1.552% | 9,648 | +86.922% |
| 2025-07-24 | 19.36 | 19.70 | 19.36 | 19.65 | -0.254% | 11,176 | +84.020% |
| 2025-07-23 | 19.68 | 19.70 | 19.68 | 19.70 | -0.656% | 2,852 | +83.553% |
| 2025-07-22 | 20.18 | 20.18 | 19.70 | 19.83 | -1.734% | 7,741 | +82.350% |
| 2025-07-21 | 19.99 | 20.18 | 19.99 | 20.18 | +4.311% | 4,239 | +79.187% |
| 2025-07-18 | 19.69 | 19.69 | 19.25 | 19.35 | -1.747% | 11,872 | +86.912% |
| 2025-07-17 | 19.13 | 20.19 | 19.13 | 19.69 | -2.205% | 2,634 | +83.647% |
| 2025-07-16 | 19.64 | 20.18 | 19.56 | 20.13 | +2.672% | 7,836 | +79.597% |
| 2025-07-15 | 20.36 | 20.36 | 19.42 | 19.61 | -5.174% | 12,640 | +84.396% |
| 2025-07-14 | 20.23 | 20.94 | 20.23 | 20.68 | +2.326% | 8,510 | +74.855% |
| 2025-07-11 | 20.35 | 20.42 | 20.18 | 20.21 | +1.617% | 3,662 | +78.921% |
| 2025-07-10 | 20.05 | 20.41 | 19.85 | 19.89 | -0.756% | 7,262 | +81.815% |
| 2025-07-09 | 19.89 | 20.04 | 19.48 | 20.04 | +0.704% | 3,222 | +80.439% |
| 2025-07-08 | 20.37 | 20.55 | 19.80 | 19.90 | -2.271% | 9,651 | +81.709% |
| 2025-07-07 | 20.46 | 20.59 | 20.10 | 20.36 | +1.418% | 4,998 | +77.581% |
| 2025-07-03 | 19.60 | 20.12 | 19.60 | 20.08 | +2.164% | 5,874 | +80.099% |
| 2025-07-02 | 20.24 | 20.24 | 19.39 | 19.65 | -4.367% | 9,707 | +83.997% |
| 2025-07-01 | 19.81 | 20.55 | 19.81 | 20.55 | +4.315% | 8,198 | +75.961% |
| 2025-06-30 | 19.35 | 19.85 | 19.30 | 19.70 | +0.639% | 12,703 | +83.553% |
| 2025-06-27 | 20.00 | 20.00 | 19.39 | 19.57 | -5.461% | 8,989 | +84.725% |
| 2025-06-26 | 20.00 | 20.85 | 19.80 | 20.71 | +6.896% | 19,576 | +74.637% |
| 2025-06-25 | 19.35 | 19.80 | 19.05 | 19.37 | +0.464% | 11,429 | +86.680% |
| 2025-06-24 | 19.20 | 19.45 | 19.00 | 19.28 | -0.871% | 11,577 | +87.546% |
| 2025-06-23 | 19.60 | 19.61 | 19.19 | 19.45 | -0.461% | 3,477 | +85.913% |
| 2025-06-20 | 19.45 | 19.65 | 19.05 | 19.54 | -0.370% | 8,931 | +85.056% |
| 2025-06-18 | 19.35 | 19.65 | 19.35 | 19.61 | +1.410% | 3,383 | +84.371% |
| 2025-06-17 | 19.44 | 19.44 | 19.05 | 19.34 | +0.729% | 4,308 | +86.970% |
| 2025-06-16 | 19.80 | 19.80 | 18.76 | 19.20 | -3.518% | 6,068 | +88.333% |
| 2025-06-13 | 19.96 | 19.96 | 19.23 | 19.90 | +2.842% | 11,626 | +81.709% |
| 2025-06-12 | 19.00 | 19.50 | 19.00 | 19.35 | +2.423% | 10,351 | +86.873% |
| 2025-06-11 | 18.28 | 18.90 | 18.28 | 18.89 | +3.733% | 3,307 | +91.401% |
| 2025-06-10 | 19.03 | 19.03 | 18.10 | 18.21 | -2.737% | 6,950 | +98.545% |
| 2025-06-09 | 18.30 | 18.80 | 18.30 | 18.73 | +3.140% | 30,650 | +93.111% |
| 2025-06-06 | 18.00 | 18.48 | 17.80 | 18.16 | +0.582% | 33,174 | +99.174% |
| 2025-06-05 | 17.55 | 18.34 | 17.55 | 18.05 | +4.456% | 23,138 | +100.332% |
| 2025-06-04 | 17.00 | 17.28 | 16.85 | 17.28 | +1.647% | 12,075 | +109.259% |
| 2025-06-03 | 16.91 | 17.00 | 16.70 | 17.00 | +0.384% | 7,034 | +112.706% |
| 2025-06-02 | 16.26 | 16.94 | 15.99 | 16.93 | +8.211% | 16,320 | +113.522% |
| 2025-05-30 | 15.50 | 15.65 | 15.41 | 15.65 | -0.824% | 10,673 | +131.054% |
| 2025-05-29 | 15.65 | 15.89 | 15.65 | 15.78 | +3.137% | 7,773 | +129.151% |
| 2025-05-28 | 15.25 | 15.62 | 15.10 | 15.30 | -2.049% | 10,656 | +136.340% |
| 2025-05-27 | 15.44 | 15.64 | 14.93 | 15.62 | +2.025% | 10,289 | +131.498% |
| 2025-05-23 | 15.00 | 15.46 | 14.64 | 15.31 | +5.223% | 8,736 | +136.185% |
| 2025-05-22 | 14.55 | 15.00 | 14.55 | 14.55 | 0.000% | 3,080 | +148.522% |
| 2025-05-21 | 14.40 | 14.60 | 14.20 | 14.55 | +2.508% | 19,365 | +148.522% |
| 2025-05-20 | 14.28 | 14.28 | 13.99 | 14.19 | +1.422% | 8,836 | +154.756% |
| 2025-05-19 | 13.93 | 14.13 | 13.19 | 13.99 | +5.371% | 6,229 | +158.378% |
| 2025-05-16 | 13.51 | 13.73 | 13.00 | 13.28 | -2.351% | 10,468 | +172.256% |
| 2025-05-15 | 13.55 | 13.63 | 13.27 | 13.60 | +6.260% | 1,502 | +165.857% |
| 2025-05-14 | 13.40 | 13.47 | 12.80 | 12.80 | -4.974% | 12,982 | +182.500% |
| 2025-05-13 | 13.58 | 13.58 | 13.20 | 13.47 | +2.824% | 11,419 | +168.448% |
| 2025-05-12 | 13.92 | 13.92 | 13.10 | 13.10 | -7.746% | 17,359 | +176.031% |
| 2025-05-09 | 13.76 | 14.40 | 13.76 | 14.20 | +3.725% | 9,955 | +154.648% |
| 2025-05-08 | 14.16 | 14.21 | 13.50 | 13.69 | -2.562% | 15,888 | +164.134% |
| 2025-05-07 | 14.24 | 14.24 | 14.00 | 14.05 | -2.735% | 28,635 | +157.367% |
| 2025-05-06 | 14.00 | 14.49 | 13.68 | 14.45 | +6.135% | 9,461 | +150.329% |
| 2025-05-05 | 13.68 | 13.68 | 13.36 | 13.61 | +0.740% | 12,943 | +165.687% |
| 2025-05-02 | 13.46 | 13.51 | 13.34 | 13.51 | +1.274% | 5,393 | +167.654% |
| 2025-05-01 | 13.68 | 13.68 | 13.23 | 13.34 | -1.006% | 3,887 | +171.064% |
| 2025-04-30 | 13.13 | 13.68 | 13.13 | 13.48 | -1.359% | 1,084 | +168.337% |
| 2025-04-29 | 13.17 | 13.66 | 13.16 | 13.66 | +0.933% | 3,861 | +164.689% |
| 2025-04-28 | 13.73 | 13.74 | 13.10 | 13.54 | +5.536% | 3,087 | +167.159% |
| 2025-04-25 | 13.11 | 13.11 | 12.70 | 12.82 | -5.699% | 17,168 | +181.949% |
| 2025-04-24 | 12.80 | 13.86 | 12.80 | 13.60 | +4.636% | 4,728 | +165.882% |
| 2025-04-23 | 13.20 | 13.85 | 12.85 | 13.00 | -6.257% | 12,077 | +178.207% |
| 2025-04-22 | 13.51 | 14.41 | 13.51 | 13.87 | +4.484% | 10,033 | +160.801% |
| 2025-04-21 | 14.08 | 14.08 | 12.82 | 13.27 | -2.247% | 11,636 | +172.494% |
| 2025-04-17 | 13.54 | 13.93 | 13.22 | 13.57 | -5.203% | 58,419 | +166.372% |
| 2025-04-16 | 14.10 | 14.45 | 14.01 | 14.32 | +2.286% | 41,764 | +152.514% |
| 2025-04-15 | 14.00 | 14.10 | 13.78 | 14.00 | +4.322% | 15,803 | +158.286% |
| 2025-04-14 | 13.00 | 13.50 | 12.82 | 13.42 | 0.000% | 20,190 | +169.449% |