GBNXF
GIBSON ENERGY INC
stockOTC
EODOct 2, 2026
21.96USD+0.274%(+0.06)27,894
GBNXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.86 | 21.96 | 21.86 | 21.96 | +0.274% | 27,894 | 0.000% |
| 2026-10-01 | 21.23 | 21.90 | 21.23 | 21.90 | +2.624% | 369,094 | +0.274% |
| 2026-09-30 | 21.34 | 21.34 | 21.34 | 21.34 | +0.329% | 221,860 | +2.905% |
| 2026-09-29 | 21.30 | 21.30 | 21.24 | 21.27 | -2.386% | 1,707,868 | +3.244% |
| 2026-09-25 | 21.87 | 21.87 | 21.78 | 21.79 | -1.847% | 19,386 | +0.780% |
| 2026-09-24 | 22.21 | 22.24 | 22.20 | 22.20 | -0.162% | 2,812 | -1.081% |
| 2026-09-23 | 22.24 | 22.24 | 22.24 | 22.24 | -2.984% | 579 | -1.241% |
| 2026-09-18 | 22.92 | 22.92 | 22.92 | 22.92 | +0.175% | 59,696 | -4.188% |
| 2026-09-17 | 22.64 | 22.88 | 22.64 | 22.88 | +1.105% | 9,720 | -4.021% |
| 2026-09-16 | 22.39 | 22.63 | 22.39 | 22.63 | +1.389% | 49,471 | -2.961% |
| 2026-09-15 | 22.32 | 22.32 | 22.32 | 22.32 | +1.114% | 78,901 | -1.613% |
| 2026-09-14 | 22.33 | 22.33 | 22.07 | 22.07 | -1.076% | 2,097 | -0.516% |
| 2026-09-11 | 22.22 | 22.31 | 22.22 | 22.31 | -0.286% | 145,536 | -1.586% |
| 2026-09-10 | 22.45 | 22.45 | 22.38 | 22.38 | -2.958% | 85,089 | -1.868% |
| 2026-09-09 | 23.09 | 23.09 | 23.06 | 23.06 | +3.269% | 78,875 | -4.770% |
| 2026-09-08 | 22.33 | 22.33 | 22.33 | 22.33 | -1.151% | 54,423 | -1.657% |
| 2026-09-04 | 22.59 | 22.59 | 22.59 | 22.59 | -0.878% | 178,413 | -2.789% |
| 2026-09-03 | 22.91 | 22.91 | 22.77 | 22.79 | -0.184% | 21,138 | -3.642% |
| 2026-09-02 | 22.84 | 22.88 | 22.80 | 22.83 | -0.601% | 42,613 | -3.819% |
| 2026-09-01 | 22.75 | 22.97 | 22.73 | 22.97 | +2.389% | 180,982 | -4.397% |
| 2026-08-28 | 22.43 | 22.43 | 22.43 | 22.43 | -0.293% | 31,918 | -2.113% |
| 2026-08-27 | 22.39 | 22.50 | 22.34 | 22.50 | +0.290% | 298,100 | -2.400% |
| 2026-08-26 | 22.27 | 22.43 | 22.27 | 22.43 | +0.651% | 25,271 | -2.117% |
| 2026-08-25 | 22.25 | 22.29 | 22.25 | 22.29 | +0.315% | 69,950 | -1.480% |
| 2026-08-24 | 22.30 | 22.30 | 22.19 | 22.22 | -1.703% | 95,390 | -1.170% |
| 2026-08-21 | 22.61 | 22.61 | 22.61 | 22.61 | -1.159% | 555,523 | -2.853% |
| 2026-08-20 | 22.97 | 22.97 | 22.70 | 22.87 | +0.927% | 71,539 | -3.979% |
| 2026-08-19 | 23.15 | 23.15 | 22.40 | 22.66 | -2.496% | 103,312 | -3.089% |
| 2026-08-18 | 23.15 | 23.29 | 23.15 | 23.24 | +0.912% | 31,174 | -5.508% |
| 2026-08-17 | 23.03 | 23.03 | 23.03 | 23.03 | -0.303% | 5,300 | -4.646% |
| 2026-08-14 | 23.10 | 23.10 | 23.10 | 23.10 | +0.697% | 24,481 | -4.935% |
| 2026-08-13 | 22.96 | 22.96 | 22.94 | 22.94 | +0.658% | 322,351 | -4.272% |
| 2026-08-12 | 22.79 | 22.79 | 22.79 | 22.79 | +0.374% | 28,371 | -3.642% |
| 2026-08-11 | 22.70 | 22.70 | 22.70 | 22.70 | +1.498% | 36,322 | -3.281% |
| 2026-08-07 | 22.30 | 22.37 | 22.29 | 22.37 | +1.682% | 276,544 | -1.833% |
| 2026-08-06 | 21.94 | 22.00 | 21.94 | 22.00 | +1.056% | 20,141 | -0.182% |
| 2026-08-05 | 21.64 | 21.78 | 21.64 | 21.77 | -2.536% | 29,413 | +0.873% |
| 2026-08-04 | 22.40 | 22.40 | 22.09 | 22.34 | -1.297% | 14,375 | -1.686% |
| 2026-08-03 | 22.63 | 22.63 | 22.63 | 22.63 | -1.480% | 750 | -2.961% |
| 2026-07-31 | 22.93 | 23.10 | 22.93 | 22.97 | -0.130% | 17,843 | -4.397% |
| 2026-07-30 | 22.92 | 23.00 | 22.92 | 23.00 | -0.433% | 41,225 | -4.522% |
| 2026-07-29 | 23.12 | 23.25 | 23.03 | 23.10 | +1.449% | 28,663 | -4.935% |
| 2026-07-28 | 22.42 | 22.77 | 22.42 | 22.77 | +5.502% | 161,511 | -3.557% |
| 2026-07-27 | 21.78 | 21.78 | 21.54 | 21.58 | -1.450% | 41,076 | +1.749% |
| 2026-07-24 | 21.89 | 21.95 | 21.89 | 21.90 | -0.364% | 53,903 | +0.274% |
| 2026-07-23 | 21.95 | 21.98 | 21.95 | 21.98 | +1.216% | 88,254 | -0.091% |
| 2026-07-22 | 21.58 | 21.77 | 21.58 | 21.72 | -0.234% | 75,939 | +1.124% |
| 2026-07-21 | 21.77 | 21.77 | 21.77 | 21.77 | -0.879% | 4,977 | +0.887% |
| 2026-07-20 | 21.96 | 21.96 | 21.96 | 21.96 | -0.046% | 32,028 | 0.000% |
| 2026-07-17 | 22.00 | 22.00 | 21.90 | 21.97 | +0.503% | 13,609 | -0.046% |
| 2026-07-16 | 21.82 | 21.86 | 21.82 | 21.86 | +1.476% | 45,757 | +0.457% |
| 2026-07-15 | 21.54 | 21.54 | 21.54 | 21.54 | -0.222% | 88,445 | +1.940% |
| 2026-07-13 | 21.63 | 21.63 | 21.59 | 21.59 | +2.517% | 18,396 | +1.714% |
| 2026-07-10 | 21.06 | 21.06 | 21.05 | 21.06 | -0.322% | 32,206 | +4.274% |
| 2026-07-09 | 21.13 | 21.13 | 21.13 | 21.13 | -0.901% | 90,350 | +3.938% |
| 2026-07-08 | 21.10 | 21.32 | 21.09 | 21.32 | +2.328% | 10,006 | +3.002% |
| 2026-07-07 | 20.62 | 20.89 | 20.62 | 20.84 | +2.737% | 11,466 | +5.400% |
| 2026-07-06 | 20.50 | 20.50 | 20.28 | 20.28 | +0.366% | 76,925 | +8.284% |
| 2026-07-01 | 20.12 | 20.21 | 20.04 | 20.21 | -1.882% | 2,061 | +8.681% |
| 2026-06-29 | 21.16 | 21.16 | 20.59 | 20.59 | -3.588% | 974,873 | +6.636% |
| 2026-06-25 | 21.32 | 21.36 | 21.32 | 21.36 | +2.421% | 1,676 | +2.809% |
| 2026-06-24 | 20.96 | 20.96 | 20.86 | 20.86 | -1.395% | 5,152 | +5.298% |
| 2026-06-23 | 21.15 | 21.15 | 21.15 | 21.15 | +1.781% | 13,831 | +3.830% |
| 2026-06-22 | 20.65 | 20.78 | 20.65 | 20.78 | +0.727% | 2,164,098 | +5.679% |
| 2026-06-18 | 20.05 | 20.63 | 20.00 | 20.63 | -1.621% | 139,637 | +6.447% |
| 2026-06-15 | 20.80 | 21.04 | 20.80 | 20.97 | -1.503% | 859 | +4.721% |
| 2026-06-12 | 21.22 | 21.29 | 21.22 | 21.29 | -0.328% | 350 | +3.147% |
| 2026-06-11 | 21.36 | 21.44 | 21.36 | 21.36 | +0.993% | 1,100 | +2.809% |
| 2026-06-10 | 21.02 | 21.15 | 21.02 | 21.15 | +1.439% | 200 | +3.830% |
| 2026-06-09 | 20.88 | 20.88 | 20.85 | 20.85 | -1.161% | 389 | +5.324% |
| 2026-06-08 | 21.28 | 21.28 | 21.09 | 21.09 | -0.425% | 1,692 | +4.100% |
| 2026-06-05 | 21.13 | 21.18 | 21.13 | 21.18 | +0.265% | 320 | +3.658% |
| 2026-06-04 | 21.14 | 21.16 | 21.13 | 21.13 | +0.043% | 1,463 | +3.933% |
| 2026-06-02 | 21.12 | 21.12 | 21.12 | 21.12 | +0.667% | 502 | +3.977% |
| 2026-06-01 | 20.98 | 20.98 | 20.98 | 20.98 | +1.108% | 130 | +4.671% |
| 2026-05-29 | 20.75 | 20.75 | 20.66 | 20.75 | -1.284% | 837 | +5.831% |
| 2026-05-28 | 20.97 | 21.02 | 20.97 | 21.02 | -1.913% | 1,749 | +4.472% |
| 2026-05-26 | 21.47 | 21.47 | 21.43 | 21.43 | +1.516% | 1,175 | +2.473% |
| 2026-05-21 | 21.11 | 21.11 | 21.11 | 21.11 | +0.380% | 103 | +4.027% |
| 2026-05-20 | 21.19 | 21.19 | 21.03 | 21.03 | -0.802% | 1,457 | +4.422% |
| 2026-05-19 | 21.20 | 21.20 | 21.17 | 21.20 | -0.469% | 782 | +3.585% |
| 2026-05-18 | 21.30 | 21.30 | 21.30 | 21.30 | +1.380% | 407 | +3.099% |
| 2026-05-15 | 20.89 | 21.12 | 20.89 | 21.01 | +1.146% | 6,804 | +4.522% |
| 2026-05-14 | 20.82 | 20.82 | 20.63 | 20.77 | +0.251% | 2,754 | +5.719% |
| 2026-05-13 | 20.98 | 20.98 | 20.72 | 20.72 | -1.003% | 256 | +5.985% |
| 2026-05-12 | 21.00 | 21.00 | 20.93 | 20.93 | -0.174% | 1,659 | +4.921% |
| 2026-05-11 | 20.72 | 20.97 | 20.69 | 20.97 | +0.655% | 1,264 | +4.739% |
| 2026-05-08 | 20.76 | 20.83 | 20.74 | 20.83 | +1.635% | 3,435 | +5.425% |
| 2026-05-07 | 20.19 | 20.50 | 20.07 | 20.50 | +1.460% | 1,540 | +7.148% |
| 2026-05-06 | 20.41 | 20.43 | 20.20 | 20.20 | -4.175% | 1,202 | +8.713% |
| 2026-05-05 | 21.00 | 21.14 | 20.42 | 21.08 | -5.173% | 8,711 | +4.175% |
| 2026-05-04 | 22.03 | 22.23 | 22.02 | 22.23 | +1.183% | 2,516 | -1.215% |
| 2026-05-01 | 21.76 | 22.00 | 21.76 | 21.97 | +1.666% | 2,577 | -0.046% |
| 2026-04-30 | 21.35 | 21.61 | 21.35 | 21.61 | +3.546% | 3,762 | +1.620% |
| 2026-04-27 | 20.87 | 20.87 | 20.87 | 20.87 | +1.271% | 125 | +5.223% |
| 2026-04-24 | 20.61 | 20.61 | 20.61 | 20.61 | +1.617% | 871 | +6.561% |
| 2026-04-23 | 20.41 | 20.41 | 20.28 | 20.28 | +0.991% | 4,700 | +8.284% |
| 2026-04-22 | 20.21 | 20.21 | 20.05 | 20.08 | +0.005% | 2,095 | +9.357% |
| 2026-04-21 | 20.08 | 20.08 | 20.08 | 20.08 | +0.551% | 380 | +9.363% |
| 2026-04-17 | 19.71 | 19.97 | 19.61 | 19.97 | -0.150% | 3,832 | +9.965% |
| 2026-04-16 | 20.03 | 20.03 | 20.00 | 20.00 | +0.301% | 4,860 | +9.800% |
| 2026-04-15 | 19.94 | 19.94 | 19.94 | 19.94 | -0.697% | 100 | +10.130% |
| 2026-04-14 | 20.08 | 20.08 | 20.08 | 20.08 | -1.375% | 101 | +9.363% |
| 2026-04-13 | 20.74 | 20.74 | 20.34 | 20.36 | -1.927% | 3,565 | +7.859% |
| 2026-04-10 | 21.30 | 21.30 | 20.72 | 20.76 | -2.517% | 1,172 | +5.780% |
| 2026-04-09 | 21.75 | 21.75 | 21.30 | 21.30 | +1.410% | 2,476 | +3.118% |
| 2026-04-08 | 20.67 | 21.00 | 20.67 | 21.00 | -2.280% | 392 | +4.571% |
| 2026-04-07 | 21.48 | 21.49 | 21.48 | 21.49 | +1.897% | 345 | +2.187% |
| 2026-04-06 | 21.26 | 21.26 | 21.09 | 21.09 | -1.966% | 744 | +4.125% |
| 2026-04-02 | 21.35 | 21.51 | 21.32 | 21.51 | +1.861% | 2,375 | +2.078% |
| 2026-04-01 | 20.88 | 21.12 | 20.88 | 21.12 | +0.333% | 670 | +3.977% |
| 2026-03-31 | 20.10 | 21.56 | 20.10 | 21.05 | -1.359% | 3,225 | +4.323% |
| 2026-03-30 | 21.25 | 21.69 | 21.24 | 21.34 | -0.974% | 9,255 | +2.905% |
| 2026-03-27 | 21.51 | 21.55 | 21.51 | 21.55 | -0.554% | 32,974 | +1.903% |
| 2026-03-25 | 21.65 | 21.68 | 21.65 | 21.67 | +0.185% | 9,383 | +1.338% |
| 2026-03-24 | 22.15 | 22.15 | 21.63 | 21.63 | +0.698% | 13,447 | +1.526% |
| 2026-03-23 | 21.32 | 21.48 | 21.32 | 21.48 | -1.985% | 192,384 | +2.235% |
| 2026-03-20 | 21.73 | 22.10 | 21.73 | 21.91 | +2.073% | 1,057 | +0.205% |
| 2026-03-19 | 21.47 | 21.47 | 21.47 | 21.47 | -1.378% | 499 | +2.282% |
| 2026-03-18 | 22.04 | 22.04 | 21.77 | 21.77 | +0.138% | 750 | +0.873% |
| 2026-03-17 | 21.74 | 21.74 | 21.74 | 21.74 | -0.412% | 329 | +1.012% |
| 2026-03-16 | 21.51 | 21.83 | 21.51 | 21.83 | +1.158% | 495 | +0.596% |
| 2026-03-13 | 21.32 | 21.58 | 21.32 | 21.58 | +0.093% | 2,638 | +1.761% |
| 2026-03-12 | 21.83 | 21.83 | 21.55 | 21.56 | -0.828% | 6,225 | +1.855% |
| 2026-03-11 | 21.74 | 21.74 | 21.74 | 21.74 | +1.541% | 146 | +1.012% |
| 2026-03-10 | 21.58 | 21.58 | 21.41 | 21.41 | -1.654% | 2,620 | +2.569% |
| 2026-03-09 | 22.05 | 22.05 | 21.77 | 21.77 | -0.092% | 1,425 | +0.873% |
| 2026-03-06 | 21.90 | 21.97 | 21.79 | 21.79 | +0.461% | 1,562 | +0.780% |
| 2026-03-05 | 21.64 | 21.69 | 21.64 | 21.69 | +0.687% | 586 | +1.245% |
| 2026-03-04 | 21.54 | 21.54 | 21.54 | 21.54 | +1.136% | 464 | +1.940% |
| 2026-03-03 | 21.30 | 21.30 | 21.30 | 21.30 | -2.069% | 985 | +3.099% |
| 2026-03-02 | 21.75 | 21.75 | 21.75 | 21.75 | +1.125% | 206 | +0.966% |
| 2026-02-27 | 21.51 | 21.53 | 21.51 | 21.51 | +0.702% | 2,580 | +2.102% |
| 2026-02-26 | 21.39 | 21.39 | 21.36 | 21.36 | -0.243% | 1,179 | +2.819% |
| 2026-02-25 | 21.15 | 21.41 | 21.15 | 21.41 | +0.606% | 54,615 | +2.569% |
| 2026-02-24 | 21.29 | 21.29 | 21.28 | 21.28 | -0.834% | 690 | +3.191% |
| 2026-02-23 | 21.29 | 21.49 | 21.29 | 21.46 | +1.069% | 2,456 | +2.330% |
| 2026-02-20 | 20.93 | 21.23 | 20.93 | 21.23 | +2.101% | 3,917 | +3.424% |
| 2026-02-19 | 20.55 | 20.80 | 20.55 | 20.80 | +2.252% | 3,705 | +5.597% |
| 2026-02-18 | 20.60 | 20.60 | 20.16 | 20.34 | -1.606% | 1,631 | +7.975% |
| 2026-02-13 | 20.46 | 20.81 | 20.46 | 20.67 | +1.324% | 710 | +6.241% |
| 2026-02-12 | 20.28 | 20.41 | 20.28 | 20.40 | +0.493% | 8,141 | +7.647% |
| 2026-02-11 | 20.30 | 20.30 | 20.30 | 20.30 | +0.197% | 78,251 | +8.177% |
| 2026-02-10 | 20.32 | 20.32 | 20.26 | 20.26 | +0.148% | 285 | +8.391% |
| 2026-02-06 | 20.14 | 20.36 | 20.14 | 20.23 | +1.201% | 21,803 | +8.552% |
| 2026-02-05 | 20.04 | 20.04 | 19.77 | 19.99 | -0.646% | 53,872 | +9.855% |
| 2026-02-04 | 20.01 | 20.12 | 20.01 | 20.12 | +0.903% | 26,943 | +9.145% |
| 2026-02-03 | 19.90 | 20.04 | 19.90 | 19.94 | +1.424% | 7,278 | +10.130% |
| 2026-02-02 | 19.65 | 19.70 | 19.65 | 19.66 | -0.506% | 9,983 | +11.699% |
| 2026-01-30 | 19.76 | 19.78 | 19.48 | 19.76 | -1.397% | 27,128 | +11.134% |
| 2026-01-29 | 19.66 | 20.04 | 19.66 | 20.04 | +1.192% | 4,632 | +9.581% |
| 2026-01-28 | 19.82 | 19.82 | 19.66 | 19.80 | +1.196% | 19,344 | +10.887% |
| 2026-01-27 | 19.50 | 19.69 | 19.50 | 19.57 | +2.676% | 9,208 | +12.213% |
| 2026-01-26 | 19.06 | 19.06 | 19.06 | 19.06 | +0.105% | 31,097 | +15.215% |
| 2026-01-23 | 19.00 | 19.04 | 19.00 | 19.04 | +1.818% | 87,839 | +15.336% |
| 2026-01-22 | 18.70 | 18.70 | 18.70 | 18.70 | +0.917% | 72,232 | +17.433% |
| 2026-01-21 | 18.50 | 18.67 | 18.50 | 18.53 | -0.054% | 28,268 | +18.511% |
| 2026-01-20 | 18.48 | 18.62 | 18.48 | 18.54 | -0.590% | 9,827 | +18.447% |
| 2026-01-16 | 18.59 | 18.65 | 18.59 | 18.65 | -0.054% | 57,200 | +17.748% |
| 2026-01-15 | 18.66 | 18.67 | 18.66 | 18.66 | -0.182% | 43,970 | +17.685% |
| 2026-01-14 | 18.69 | 18.69 | 18.69 | 18.69 | +3.683% | 1,680 | +17.471% |
| 2026-01-12 | 18.04 | 18.04 | 18.03 | 18.03 | +0.139% | 22,270 | +21.797% |
| 2026-01-09 | 17.99 | 18.00 | 17.91 | 18.00 | +2.150% | 63,239 | +21.966% |
| 2026-01-08 | 17.53 | 17.63 | 17.52 | 17.63 | +0.778% | 32,723 | +24.589% |
| 2026-01-07 | 17.82 | 17.82 | 17.49 | 17.49 | -2.181% | 22,043 | +25.557% |
| 2026-01-06 | 18.21 | 18.21 | 17.88 | 17.88 | -2.135% | 18,532 | +22.819% |
| 2026-01-05 | 18.51 | 18.51 | 17.88 | 18.27 | -1.243% | 7,465 | +20.197% |
| 2025-12-30 | 18.43 | 18.50 | 18.43 | 18.50 | -2.272% | 50,469 | +18.703% |
| 2025-12-29 | 18.89 | 18.93 | 18.89 | 18.93 | +0.724% | 55,912 | +16.006% |
| 2025-12-23 | 18.79 | 18.79 | 18.79 | 18.79 | +2.680% | 29,938 | +16.846% |
| 2025-12-19 | 18.28 | 18.30 | 18.28 | 18.30 | +1.068% | 69,534 | +19.977% |
| 2025-12-18 | 18.84 | 18.84 | 18.11 | 18.11 | -1.790% | 24,228 | +21.259% |
| 2025-12-16 | 18.46 | 18.46 | 18.44 | 18.44 | -1.585% | 28,400 | +19.089% |
| 2025-12-15 | 18.94 | 18.94 | 18.70 | 18.74 | -1.187% | 9,047 | +17.201% |
| 2025-12-12 | 18.96 | 18.96 | 18.96 | 18.96 | +1.023% | 14,998 | +15.811% |
| 2025-12-11 | 18.53 | 18.83 | 18.45 | 18.77 | +0.589% | 36,151 | +16.995% |
| 2025-12-09 | 18.77 | 18.77 | 18.66 | 18.66 | -0.214% | 15,339 | +17.685% |
| 2025-12-05 | 18.70 | 18.70 | 18.70 | 18.70 | +0.917% | 2,666 | +17.433% |
| 2025-12-04 | 18.53 | 18.53 | 18.53 | 18.53 | -2.319% | 23,424 | +18.511% |
| 2025-12-03 | 18.97 | 18.97 | 18.97 | 18.97 | +2.874% | 158,311 | +15.762% |
| 2025-12-02 | 18.44 | 18.44 | 18.44 | 18.44 | +1.141% | 18,971 | +19.089% |
| 2025-12-01 | 18.20 | 18.33 | 18.20 | 18.23 | -0.044% | 2,485 | +20.448% |
| 2025-11-28 | 18.18 | 18.26 | 18.18 | 18.24 | +2.761% | 1,624 | +20.395% |
| 2025-11-26 | 17.65 | 17.75 | 17.65 | 17.75 | +0.368% | 779 | +23.718% |
| 2025-11-25 | 17.60 | 17.68 | 17.42 | 17.68 | +0.085% | 1,827 | +24.173% |
| 2025-11-24 | 17.65 | 17.67 | 17.61 | 17.67 | -1.602% | 101,336 | +24.278% |
| 2025-11-20 | 17.85 | 17.96 | 17.85 | 17.96 | +1.056% | 61,969 | +22.287% |
| 2025-11-19 | 17.67 | 17.79 | 17.67 | 17.77 | +3.134% | 805 | +23.579% |
| 2025-11-18 | 17.27 | 17.27 | 17.23 | 17.23 | +2.621% | 201 | +27.452% |
| 2025-11-17 | 17.03 | 17.03 | 16.79 | 16.79 | +0.419% | 2,695 | +30.792% |
| 2025-11-14 | 16.70 | 16.72 | 16.70 | 16.72 | -0.239% | 601 | +31.340% |
| 2025-11-13 | 16.95 | 16.95 | 16.76 | 16.76 | -1.701% | 316 | +31.026% |
| 2025-11-12 | 16.95 | 17.05 | 16.95 | 17.05 | +2.052% | 4,136 | +28.798% |
| 2025-11-11 | 16.71 | 16.71 | 16.71 | 16.71 | -0.196% | 500 | +31.440% |
| 2025-11-10 | 16.73 | 16.74 | 16.73 | 16.74 | +1.516% | 2,179 | +31.183% |
| 2025-11-07 | 16.50 | 16.50 | 16.49 | 16.49 | +1.884% | 202 | +33.172% |
| 2025-11-06 | 16.14 | 16.18 | 16.09 | 16.18 | -0.461% | 1,102 | +35.681% |
| 2025-11-05 | 15.98 | 16.30 | 15.91 | 16.26 | +1.245% | 1,279 | +35.055% |
| 2025-11-04 | 16.75 | 16.75 | 16.06 | 16.06 | -5.083% | 1,277 | +36.737% |
| 2025-11-03 | 16.92 | 16.92 | 16.92 | 16.92 | -0.821% | 142 | +29.787% |
| 2025-10-31 | 17.04 | 17.07 | 17.04 | 17.06 | +0.649% | 4,423 | +28.722% |
| 2025-10-30 | 16.95 | 16.95 | 16.95 | 16.95 | -1.281% | 216 | +29.558% |
| 2025-10-29 | 17.17 | 17.17 | 17.17 | 17.17 | -1.446% | 110 | +27.897% |
| 2025-10-28 | 17.24 | 17.42 | 17.24 | 17.42 | +1.291% | 494 | +26.048% |
| 2025-10-27 | 17.20 | 17.20 | 17.20 | 17.20 | -0.371% | 302 | +27.674% |
| 2025-10-23 | 17.26 | 17.26 | 17.26 | 17.26 | +2.884% | 520 | +27.201% |
| 2025-10-20 | 16.83 | 16.87 | 16.76 | 16.78 | -0.404% | 3,020 | +30.870% |
| 2025-10-17 | 16.85 | 16.85 | 16.85 | 16.85 | -1.416% | 3,015 | +30.342% |
| 2025-10-15 | 17.25 | 17.25 | 17.09 | 17.09 | -0.495% | 4,350 | +28.496% |
| 2025-10-14 | 17.00 | 17.18 | 17.00 | 17.18 | -10.140% | 2,498 | +27.860% |
| 2025-10-13 | 19.11 | 19.11 | 19.11 | 19.11 | +10.035% | 252 | +14.896% |
| 2025-10-10 | 17.51 | 17.51 | 17.37 | 17.37 | -3.500% | 332,710 | +26.425% |
| 2025-10-09 | 18.00 | 18.00 | 18.00 | 18.00 | -3.017% | 762 | +22.000% |
| 2025-10-07 | 18.55 | 18.56 | 18.55 | 18.56 | -0.194% | 8,384 | +18.319% |
| 2025-10-06 | 18.60 | 18.60 | 18.60 | 18.60 | -0.768% | 220 | +18.090% |
| 2025-10-03 | 18.52 | 18.75 | 18.52 | 18.74 | +1.627% | 3,846 | +17.182% |
| 2025-10-02 | 18.53 | 18.53 | 18.38 | 18.44 | -0.539% | 20,335 | +19.089% |
| 2025-10-01 | 18.32 | 18.61 | 18.32 | 18.54 | 0.000% | 173,388 | +18.447% |
| 2025-09-30 | 19.03 | 19.03 | 18.54 | 18.54 | -4.433% | 200,131 | +18.447% |
| 2025-09-26 | 19.50 | 19.50 | 19.40 | 19.40 | -0.154% | 39,529 | +13.196% |
| 2025-09-25 | 19.61 | 19.61 | 19.43 | 19.43 | -0.461% | 17,417 | +13.021% |
| 2025-09-24 | 19.52 | 19.52 | 19.52 | 19.52 | +0.879% | 34,143 | +12.500% |
| 2025-09-23 | 19.46 | 19.46 | 19.35 | 19.35 | +1.309% | 13,635 | +13.488% |
| 2025-09-22 | 19.10 | 19.10 | 19.10 | 19.10 | -0.521% | 15,365 | +14.974% |
| 2025-09-19 | 19.27 | 19.30 | 19.20 | 19.20 | -0.322% | 142,758 | +14.375% |
| 2025-09-18 | 19.26 | 19.26 | 19.26 | 19.26 | -0.393% | 34,881 | +14.007% |
| 2025-09-17 | 19.29 | 19.34 | 19.29 | 19.34 | +0.614% | 59,715 | +13.559% |
| 2025-09-16 | 19.20 | 19.22 | 19.20 | 19.22 | +1.898% | 28,098 | +14.256% |
| 2025-09-15 | 18.87 | 18.87 | 18.86 | 18.86 | +0.490% | 27,494 | +16.425% |
| 2025-09-11 | 18.79 | 18.79 | 18.73 | 18.77 | +0.374% | 10,341 | +16.995% |
| 2025-09-10 | 18.70 | 18.70 | 18.70 | 18.70 | -0.532% | 11,437 | +17.433% |
| 2025-09-09 | 18.80 | 18.80 | 18.80 | 18.80 | +1.086% | 47,922 | +16.809% |
| 2025-09-08 | 18.67 | 18.67 | 18.53 | 18.60 | -1.806% | 40,591 | +18.077% |
| 2025-09-04 | 18.94 | 18.94 | 18.94 | 18.94 | +0.611% | 28,507 | +15.945% |
| 2025-09-03 | 18.83 | 18.83 | 18.82 | 18.82 | +0.507% | 20,611 | +16.653% |
| 2025-09-02 | 18.73 | 18.73 | 18.73 | 18.73 | -1.161% | 13,957 | +17.245% |
| 2025-08-29 | 18.95 | 18.95 | 18.95 | 18.95 | +1.473% | 22,161 | +15.884% |
| 2025-08-28 | 18.67 | 18.68 | 18.67 | 18.68 | +0.080% | 22,415 | +17.590% |
| 2025-08-26 | 18.81 | 18.81 | 18.66 | 18.66 | -1.374% | 62,449 | +17.685% |
| 2025-08-25 | 18.96 | 18.96 | 18.92 | 18.92 | +0.212% | 24,249 | +16.068% |
| 2025-08-22 | 18.65 | 18.89 | 18.65 | 18.88 | +1.071% | 14,832 | +16.314% |
| 2025-08-20 | 18.68 | 18.68 | 18.68 | 18.68 | +0.864% | 93,972 | +17.559% |
| 2025-08-18 | 18.52 | 18.52 | 18.52 | 18.52 | -0.590% | 32,151 | +18.575% |
| 2025-08-15 | 18.63 | 18.63 | 18.63 | 18.63 | +0.172% | 200 | +17.874% |
| 2025-08-13 | 18.60 | 18.60 | 18.60 | 18.60 | +0.410% | 41,610 | +18.077% |
| 2025-08-12 | 18.45 | 18.52 | 18.45 | 18.52 | +0.336% | 75,235 | +18.562% |
| 2025-08-08 | 18.46 | 18.46 | 18.46 | 18.46 | +0.490% | 10,805 | +18.960% |
| 2025-08-07 | 18.38 | 18.38 | 18.35 | 18.37 | +1.073% | 3,067 | +19.543% |
| 2025-08-05 | 18.21 | 18.21 | 18.17 | 18.18 | -0.411% | 58,112 | +20.825% |
| 2025-08-04 | 18.25 | 18.25 | 18.25 | 18.25 | +0.220% | 386 | +20.329% |
| 2025-08-01 | 18.04 | 18.21 | 18.04 | 18.21 | +0.441% | 45,927 | +20.593% |
| 2025-07-31 | 18.05 | 18.13 | 18.04 | 18.13 | +1.115% | 25,018 | +21.125% |
| 2025-07-30 | 17.91 | 17.97 | 17.91 | 17.93 | -1.375% | 108,234 | +22.476% |
| 2025-07-29 | 18.15 | 18.18 | 18.15 | 18.18 | +0.609% | 180,889 | +20.792% |
| 2025-07-28 | 18.06 | 18.07 | 18.01 | 18.07 | +0.508% | 10,320 | +21.527% |
| 2025-07-25 | 17.98 | 17.98 | 17.98 | 17.98 | -0.346% | 29,337 | +22.145% |
| 2025-07-23 | 18.05 | 18.05 | 18.04 | 18.04 | +1.127% | 49,284 | +21.723% |
| 2025-07-22 | 17.83 | 17.84 | 17.76 | 17.84 | -0.971% | 29,095 | +23.094% |
| 2025-07-21 | 18.02 | 18.02 | 18.02 | 18.02 | -0.567% | 10,479 | +21.898% |
| 2025-07-18 | 18.12 | 18.12 | 18.12 | 18.12 | +0.820% | 56,180 | +21.207% |
| 2025-07-17 | 17.89 | 17.97 | 17.88 | 17.97 | +0.282% | 42,139 | +22.200% |
| 2025-07-15 | 17.88 | 17.92 | 17.88 | 17.92 | +0.978% | 21,536 | +22.545% |
| 2025-07-14 | 17.70 | 17.76 | 17.70 | 17.75 | +0.775% | 21,944 | +23.743% |
| 2025-07-11 | 17.46 | 17.64 | 17.36 | 17.61 | +2.087% | 3,155 | +24.702% |
| 2025-07-09 | 17.33 | 17.33 | 17.24 | 17.25 | -0.174% | 14,226 | +27.304% |
| 2025-07-08 | 17.29 | 17.29 | 17.28 | 17.28 | -1.460% | 7,683 | +27.083% |
| 2025-07-02 | 17.52 | 17.54 | 17.52 | 17.54 | -1.150% | 7,678 | +25.228% |
| 2025-07-01 | 17.74 | 17.74 | 17.74 | 17.74 | +1.088% | 239 | +23.788% |
| 2025-06-30 | 17.45 | 17.55 | 17.44 | 17.55 | -0.403% | 20,725 | +25.135% |
| 2025-06-27 | 17.74 | 17.80 | 17.62 | 17.62 | -0.227% | 72,817 | +24.631% |
| 2025-06-26 | 17.66 | 17.66 | 17.66 | 17.66 | +2.199% | 63,388 | +24.349% |
| 2025-06-25 | 17.28 | 17.28 | 17.28 | 17.28 | -0.836% | 34,934 | +27.083% |
| 2025-06-24 | 17.43 | 17.43 | 17.43 | 17.43 | -0.194% | 73,925 | +26.021% |
| 2025-06-23 | 17.63 | 17.63 | 17.45 | 17.46 | -0.288% | 93,060 | +25.777% |
| 2025-06-20 | 17.50 | 17.51 | 17.39 | 17.51 | +0.416% | 41,503 | +25.414% |
| 2025-06-18 | 17.53 | 17.54 | 17.44 | 17.44 | -2.037% | 43,703 | +25.935% |
| 2025-06-17 | 18.02 | 18.02 | 17.80 | 17.80 | -1.001% | 76,691 | +23.371% |
| 2025-06-16 | 18.13 | 18.13 | 17.96 | 17.98 | -1.323% | 10,978 | +22.136% |
| 2025-06-13 | 18.12 | 18.22 | 18.12 | 18.22 | +1.115% | 59,077 | +20.520% |
| 2025-06-12 | 17.74 | 18.02 | 17.74 | 18.02 | +3.039% | 20,592 | +21.865% |
| 2025-06-11 | 17.49 | 17.49 | 17.49 | 17.49 | +1.914% | 75,395 | +25.568% |
| 2025-06-10 | 17.14 | 17.16 | 17.14 | 17.16 | +0.117% | 70,608 | +27.972% |
| 2025-06-09 | 17.26 | 17.26 | 17.14 | 17.14 | +0.234% | 27,330 | +28.121% |
| 2025-06-06 | 17.21 | 17.21 | 17.10 | 17.10 | -0.411% | 5,249 | +28.421% |
| 2025-06-05 | 17.12 | 17.17 | 17.12 | 17.17 | +0.665% | 54,472 | +27.894% |
| 2025-06-04 | 17.04 | 17.06 | 17.04 | 17.06 | +0.100% | 31,807 | +28.745% |
| 2025-06-03 | 17.07 | 17.10 | 17.04 | 17.04 | +1.610% | 35,536 | +28.873% |
| 2025-06-02 | 16.50 | 16.77 | 16.50 | 16.77 | +1.513% | 40,303 | +30.948% |
| 2025-05-30 | 16.56 | 16.56 | 16.52 | 16.52 | -0.602% | 17,627 | +32.930% |
| 2025-05-29 | 16.54 | 16.62 | 16.54 | 16.62 | +0.484% | 150,774 | +32.130% |
| 2025-05-28 | 16.48 | 16.54 | 16.46 | 16.54 | -0.421% | 121,842 | +32.769% |
| 2025-05-27 | 16.61 | 16.61 | 16.61 | 16.61 | +2.468% | 56,192 | +32.210% |
| 2025-05-22 | 16.14 | 16.21 | 16.14 | 16.21 | +0.802% | 43,077 | +35.472% |
| 2025-05-21 | 16.08 | 16.08 | 16.08 | 16.08 | -0.366% | 30,530 | +36.559% |
| 2025-05-20 | 16.12 | 16.16 | 16.12 | 16.14 | -0.309% | 43,932 | +36.059% |
| 2025-05-14 | 16.03 | 16.19 | 16.03 | 16.19 | +0.537% | 168,704 | +35.639% |
| 2025-05-13 | 16.06 | 16.10 | 16.04 | 16.10 | +1.818% | 8,064 | +36.368% |
| 2025-05-12 | 15.82 | 15.82 | 15.82 | 15.82 | -0.215% | 28,884 | +38.847% |
| 2025-05-09 | 15.90 | 15.90 | 15.84 | 15.85 | -1.123% | 9,796 | +38.549% |
| 2025-05-08 | 16.08 | 16.08 | 16.01 | 16.03 | -0.125% | 49,875 | +36.993% |
| 2025-05-07 | 16.05 | 16.05 | 16.05 | 16.05 | -0.598% | 26,066 | +36.822% |
| 2025-05-06 | 16.15 | 16.15 | 16.15 | 16.15 | +3.703% | 18,961 | +36.004% |
| 2025-05-05 | 15.57 | 15.57 | 15.57 | 15.57 | -0.954% | 1,042 | +41.040% |
| 2025-05-01 | 15.86 | 15.86 | 15.68 | 15.72 | +0.127% | 62,020 | +39.695% |
| 2025-04-30 | 15.70 | 15.70 | 15.70 | 15.70 | -1.134% | 42,624 | +39.873% |
| 2025-04-29 | 15.81 | 15.88 | 15.76 | 15.88 | +0.506% | 130,189 | +38.287% |
| 2025-04-28 | 15.90 | 15.90 | 15.75 | 15.80 | -0.940% | 6,103 | +38.987% |
| 2025-04-24 | 15.92 | 15.95 | 15.92 | 15.95 | +2.375% | 140,239 | +37.680% |
| 2025-04-23 | 15.58 | 15.58 | 15.58 | 15.58 | +0.711% | 26,415 | +40.950% |
| 2025-04-22 | 15.44 | 15.54 | 15.44 | 15.47 | +1.184% | 26,232 | +41.952% |
| 2025-04-21 | 15.23 | 15.29 | 15.23 | 15.29 | -1.962% | 34,698 | +43.633% |
| 2025-04-17 | 15.60 | 15.60 | 15.60 | 15.60 | +0.808% | 120,236 | +40.814% |
| 2025-04-16 | 15.39 | 15.56 | 15.39 | 15.47 | +1.443% | 53,596 | +41.952% |
| 2025-04-15 | 15.40 | 15.47 | 15.25 | 15.25 | -0.910% | 36,026 | +44.000% |
| 2025-04-14 | 15.35 | 15.39 | 15.13 | 15.39 | +1.766% | 50,645 | +42.690% |
| 2025-04-11 | 14.91 | 15.14 | 14.91 | 15.12 | +0.352% | 74,164 | +45.209% |
| 2025-04-09 | 14.10 | 15.07 | 13.94 | 15.07 | +5.754% | 93,790 | +45.720% |
| 2025-04-08 | 14.68 | 14.68 | 14.25 | 14.25 | -2.995% | 50,210 | +54.105% |
| 2025-04-04 | 14.70 | 14.89 | 14.65 | 14.69 | -5.409% | 91,140 | +49.489% |
| 2025-04-03 | 15.87 | 15.87 | 15.53 | 15.53 | -1.771% | 87,070 | +41.404% |
| 2025-04-02 | 15.77 | 15.81 | 15.73 | 15.81 | +2.662% | 54,310 | +38.899% |
| 2025-04-01 | 15.40 | 15.40 | 15.40 | 15.40 | -0.837% | 45,204 | +42.597% |
| 2025-03-31 | 15.61 | 15.65 | 15.46 | 15.53 | -2.019% | 24,229 | +41.404% |
| 2025-03-28 | 15.79 | 15.85 | 15.79 | 15.85 | +0.891% | 53,523 | +38.549% |
| 2025-03-27 | 15.74 | 15.74 | 15.69 | 15.71 | -1.257% | 97,130 | +39.784% |
| 2025-03-26 | 15.90 | 15.91 | 15.89 | 15.91 | -0.019% | 122,455 | +38.026% |
| 2025-03-25 | 15.91 | 15.91 | 15.91 | 15.91 | +0.271% | 13,511 | +38.000% |
| 2025-03-24 | 15.90 | 15.90 | 15.84 | 15.87 | +0.826% | 129,287 | +38.374% |
| 2025-03-21 | 15.62 | 15.74 | 15.62 | 15.74 | +0.768% | 12,145 | +39.517% |
| 2025-03-20 | 15.26 | 15.62 | 15.26 | 15.62 | +3.901% | 7,948 | +40.589% |
| 2025-03-18 | 15.19 | 15.19 | 15.03 | 15.03 | -0.703% | 33,606 | +46.074% |
| 2025-03-17 | 15.20 | 15.20 | 15.13 | 15.14 | +0.866% | 27,360 | +45.046% |
| 2025-03-14 | 15.06 | 15.06 | 15.00 | 15.01 | +0.111% | 61,106 | +46.302% |
| 2025-03-13 | 15.23 | 15.23 | 14.99 | 14.99 | -2.094% | 36,547 | +46.464% |
| 2025-03-12 | 15.20 | 15.40 | 15.20 | 15.31 | +2.986% | 101,334 | +43.398% |
| 2025-03-11 | 14.88 | 14.88 | 14.80 | 14.87 | +1.253% | 1,905 | +47.680% |
| 2025-03-10 | 14.71 | 14.71 | 14.69 | 14.69 | -0.299% | 500 | +49.530% |
| 2025-03-07 | 14.51 | 14.73 | 14.51 | 14.73 | +1.607% | 4,286 | +49.084% |
| 2025-03-06 | 14.83 | 14.90 | 14.45 | 14.50 | -2.574% | 13,452 | +51.480% |
| 2025-03-05 | 14.73 | 14.95 | 14.61 | 14.88 | +1.848% | 2,912 | +47.581% |
| 2025-03-04 | 14.66 | 14.66 | 14.40 | 14.61 | -0.734% | 7,521 | +50.308% |
| 2025-03-03 | 15.06 | 15.06 | 14.72 | 14.72 | -1.221% | 799 | +49.205% |
| 2025-02-28 | 14.98 | 15.00 | 14.88 | 14.90 | -0.268% | 115,669 | +47.384% |
| 2025-02-27 | 14.93 | 15.01 | 14.92 | 14.94 | +0.067% | 5,974 | +46.988% |
| 2025-02-26 | 15.02 | 15.16 | 14.93 | 14.93 | -0.491% | 8,975 | +47.086% |
| 2025-02-25 | 14.90 | 15.01 | 14.78 | 15.00 | -1.357% | 17,202 | +46.364% |
| 2025-02-24 | 15.36 | 15.40 | 15.21 | 15.21 | +1.596% | 1,020 | +44.379% |
| 2025-02-21 | 14.84 | 15.00 | 14.82 | 14.97 | +0.456% | 12,538 | +46.684% |
| 2025-02-20 | 15.24 | 15.24 | 14.79 | 14.90 | -2.595% | 11,878 | +47.353% |
| 2025-02-19 | 15.66 | 15.66 | 15.28 | 15.30 | -7.887% | 17,061 | +43.529% |
| 2025-02-18 | 16.60 | 16.61 | 16.60 | 16.61 | -0.479% | 6,348 | +32.210% |
| 2025-02-14 | 16.79 | 16.80 | 16.69 | 16.69 | -1.067% | 21,713 | +31.576% |
| 2025-02-13 | 16.85 | 16.87 | 16.84 | 16.87 | +1.045% | 42,249 | +30.172% |
| 2025-02-12 | 16.86 | 16.86 | 16.70 | 16.70 | -1.584% | 97,401 | +31.532% |
| 2025-02-11 | 16.97 | 16.97 | 16.96 | 16.96 | +0.361% | 184,198 | +29.448% |
| 2025-02-10 | 16.89 | 16.90 | 16.89 | 16.90 | -0.009% | 75,756 | +29.915% |
| 2025-02-07 | 16.91 | 16.91 | 16.91 | 16.91 | -0.909% | 50,100 | +29.902% |
| 2025-02-05 | 17.06 | 17.06 | 17.06 | 17.06 | -1.501% | 12,991 | +28.722% |
| 2025-02-04 | 17.32 | 17.32 | 17.32 | 17.32 | +1.942% | 22,483 | +26.790% |
| 2025-02-03 | 15.90 | 16.99 | 15.35 | 16.99 | +0.059% | 27,925 | +29.253% |
| 2025-01-31 | 17.18 | 17.26 | 16.98 | 16.98 | -1.428% | 21,052 | +29.329% |
| 2025-01-29 | 16.87 | 17.23 | 16.87 | 17.23 | -2.181% | 1,900 | +27.482% |
| 2025-01-24 | 17.61 | 17.61 | 17.61 | 17.61 | -0.283% | 17,202 | +24.702% |
| 2025-01-23 | 17.76 | 17.76 | 17.66 | 17.66 | -1.067% | 9,699 | +24.349% |
| 2025-01-22 | 17.76 | 17.85 | 17.76 | 17.85 | -0.332% | 1,666 | +23.022% |
| 2025-01-21 | 17.89 | 18.05 | 17.89 | 17.91 | +0.675% | 4,549 | +22.613% |
| 2025-01-17 | 17.79 | 17.79 | 17.79 | 17.79 | +1.022% | 450 | +23.440% |
| 2025-01-15 | 17.78 | 17.78 | 17.61 | 17.61 | -1.596% | 1,835 | +24.702% |
| 2025-01-14 | 17.80 | 17.90 | 17.80 | 17.90 | +2.272% | 412 | +22.712% |
| 2025-01-13 | 17.49 | 17.50 | 17.49 | 17.50 | 0.000% | 28,586 | +25.500% |