GBOOY
GRUPO FINC BANORTE S/ADR
stockOTCADR
EODOct 2, 2026
52.38USD+2.345%(+1.20)292,298
GBOOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.17 | 52.60 | 50.92 | 52.38 | +2.345% | 292,298 | 0.000% |
| 2026-10-01 | 52.19 | 52.40 | 50.38 | 51.18 | -2.570% | 170,340 | +2.345% |
| 2026-09-30 | 53.51 | 54.02 | 52.51 | 52.53 | -2.848% | 30,901 | -0.286% |
| 2026-09-29 | 62.46 | 62.46 | 53.77 | 54.07 | +0.093% | 19,325 | -3.126% |
| 2026-09-28 | 55.20 | 55.20 | 53.98 | 54.02 | -2.561% | 44,663 | -3.036% |
| 2026-09-25 | 54.85 | 55.64 | 54.85 | 55.44 | +1.613% | 35,678 | -5.519% |
| 2026-09-24 | 55.42 | 55.74 | 54.18 | 54.56 | -2.658% | 129,832 | -3.996% |
| 2026-09-23 | 61.62 | 61.62 | 55.65 | 56.05 | -1.442% | 23,685 | -6.548% |
| 2026-09-22 | 55.00 | 57.09 | 55.00 | 56.87 | +1.300% | 49,818 | -7.895% |
| 2026-09-21 | 55.83 | 56.72 | 55.39 | 56.14 | +1.537% | 21,492 | -6.698% |
| 2026-09-18 | 60.04 | 60.04 | 55.21 | 55.29 | -3.034% | 23,626 | -5.263% |
| 2026-09-17 | 56.84 | 57.19 | 55.65 | 57.02 | +1.640% | 29,047 | -8.137% |
| 2026-09-16 | 60.59 | 60.59 | 55.86 | 56.10 | -1.682% | 13,720 | -6.631% |
| 2026-09-15 | 58.60 | 58.60 | 56.76 | 57.06 | -2.678% | 15,656 | -8.202% |
| 2026-09-14 | 57.50 | 58.73 | 57.50 | 58.63 | -0.475% | 19,476 | -10.660% |
| 2026-09-11 | 59.25 | 59.42 | 58.69 | 58.91 | +0.387% | 36,254 | -11.085% |
| 2026-09-10 | 58.74 | 58.86 | 58.41 | 58.68 | -0.223% | 23,360 | -10.741% |
| 2026-09-09 | 57.57 | 60.07 | 57.57 | 58.81 | -0.669% | 48,704 | -10.940% |
| 2026-09-08 | 60.02 | 60.02 | 57.76 | 59.21 | +1.491% | 16,626 | -11.535% |
| 2026-09-04 | 61.00 | 61.00 | 58.08 | 58.34 | -0.239% | 19,859 | -10.216% |
| 2026-09-03 | 55.70 | 59.08 | 55.70 | 58.48 | +0.915% | 55,128 | -10.431% |
| 2026-09-02 | 58.92 | 58.92 | 54.72 | 57.95 | +2.205% | 23,083 | -9.612% |
| 2026-09-01 | 56.27 | 57.25 | 56.27 | 56.70 | -0.000% | 17,693 | -7.619% |
| 2026-08-31 | 55.96 | 56.71 | 55.93 | 56.70 | +1.322% | 17,573 | -7.619% |
| 2026-08-28 | 56.33 | 56.33 | 55.56 | 55.96 | -0.710% | 19,686 | -6.397% |
| 2026-08-27 | 55.40 | 57.88 | 55.40 | 56.36 | -1.537% | 27,270 | -7.062% |
| 2026-08-26 | 58.65 | 58.65 | 56.10 | 57.24 | +1.832% | 25,986 | -8.491% |
| 2026-08-25 | 53.54 | 56.23 | 53.54 | 56.21 | +1.316% | 21,293 | -6.814% |
| 2026-08-24 | 55.56 | 55.73 | 55.33 | 55.48 | -0.270% | 24,418 | -5.588% |
| 2026-08-21 | 55.01 | 56.01 | 55.01 | 55.63 | +1.737% | 45,974 | -5.842% |
| 2026-08-20 | 55.96 | 55.96 | 54.18 | 54.68 | +0.220% | 72,814 | -4.206% |
| 2026-08-19 | 55.71 | 55.71 | 53.84 | 54.56 | -0.383% | 18,255 | -3.996% |
| 2026-08-18 | 55.33 | 55.72 | 54.77 | 54.77 | -0.815% | 28,099 | -4.364% |
| 2026-08-17 | 55.50 | 55.52 | 54.86 | 55.22 | +0.054% | 194,878 | -5.143% |
| 2026-08-14 | 56.15 | 56.62 | 55.12 | 55.19 | -2.215% | 66,772 | -5.092% |
| 2026-08-13 | 59.99 | 59.99 | 56.29 | 56.44 | -0.826% | 20,696 | -7.193% |
| 2026-08-12 | 56.35 | 57.33 | 56.35 | 56.91 | +1.299% | 24,158 | -7.960% |
| 2026-08-11 | 57.63 | 57.77 | 56.05 | 56.18 | -2.347% | 29,695 | -6.764% |
| 2026-08-10 | 57.70 | 58.37 | 57.42 | 57.53 | -1.355% | 54,195 | -8.952% |
| 2026-08-07 | 58.00 | 58.33 | 57.93 | 58.32 | +0.934% | 18,856 | -10.185% |
| 2026-08-06 | 57.47 | 58.23 | 57.45 | 57.78 | +0.192% | 33,617 | -9.347% |
| 2026-08-05 | 57.26 | 57.94 | 57.26 | 57.67 | +0.278% | 31,604 | -9.173% |
| 2026-08-04 | 63.81 | 63.81 | 56.81 | 57.51 | +0.262% | 44,585 | -8.920% |
| 2026-08-03 | 57.36 | 57.77 | 56.92 | 57.36 | -0.624% | 22,112 | -8.682% |
| 2026-07-31 | 57.95 | 58.62 | 57.57 | 57.72 | -0.156% | 20,025 | -9.252% |
| 2026-07-30 | 56.50 | 58.14 | 56.50 | 57.81 | +2.518% | 46,187 | -9.393% |
| 2026-07-29 | 56.99 | 57.01 | 55.91 | 56.39 | -1.502% | 38,588 | -7.111% |
| 2026-07-28 | 54.58 | 57.94 | 54.58 | 57.25 | +1.778% | 35,739 | -8.506% |
| 2026-07-27 | 55.47 | 56.48 | 55.32 | 56.25 | +2.515% | 64,154 | -6.880% |
| 2026-07-24 | 54.01 | 55.11 | 54.01 | 54.87 | +1.517% | 33,999 | -4.538% |
| 2026-07-23 | 58.00 | 58.00 | 53.85 | 54.05 | -2.119% | 26,938 | -3.090% |
| 2026-07-22 | 58.00 | 58.00 | 52.19 | 55.22 | +2.946% | 28,265 | -5.143% |
| 2026-07-21 | 55.27 | 55.27 | 51.63 | 53.64 | +3.853% | 30,552 | -2.349% |
| 2026-07-20 | 50.25 | 52.47 | 50.25 | 51.65 | -0.077% | 240,488 | +1.413% |
| 2026-07-17 | 54.02 | 54.02 | 51.00 | 51.69 | -0.433% | 222,706 | +1.335% |
| 2026-07-16 | 52.34 | 52.49 | 51.41 | 51.91 | -1.592% | 121,709 | +0.896% |
| 2026-07-15 | 58.00 | 58.00 | 51.90 | 52.76 | -1.356% | 36,037 | -0.711% |
| 2026-07-14 | 52.00 | 53.80 | 52.00 | 53.48 | +3.024% | 45,926 | -2.057% |
| 2026-07-13 | 59.84 | 59.84 | 51.91 | 51.91 | -2.535% | 65,182 | +0.905% |
| 2026-07-10 | 51.23 | 55.35 | 51.23 | 53.26 | +0.728% | 37,435 | -1.652% |
| 2026-07-09 | 51.70 | 53.70 | 51.70 | 52.88 | -0.779% | 61,421 | -0.936% |
| 2026-07-08 | 55.84 | 55.84 | 52.13 | 53.29 | -0.874% | 32,903 | -1.708% |
| 2026-07-07 | 56.60 | 56.60 | 53.41 | 53.76 | -0.921% | 20,095 | -2.567% |
| 2026-07-06 | 56.09 | 56.09 | 53.31 | 54.26 | +0.575% | 55,789 | -3.465% |
| 2026-07-02 | 56.53 | 56.53 | 53.46 | 53.95 | -0.130% | 34,035 | -2.910% |
| 2026-07-01 | 55.03 | 55.03 | 52.70 | 54.02 | +2.524% | 51,956 | -3.036% |
| 2026-06-30 | 55.30 | 55.30 | 52.52 | 52.69 | -0.566% | 27,871 | -0.588% |
| 2026-06-29 | 52.11 | 53.29 | 51.90 | 52.99 | +1.669% | 56,307 | -1.151% |
| 2026-06-26 | 55.33 | 55.33 | 51.96 | 52.12 | -2.159% | 55,710 | +0.499% |
| 2026-06-25 | 51.74 | 53.34 | 51.74 | 53.27 | +3.077% | 34,611 | -1.671% |
| 2026-06-24 | 52.30 | 52.46 | 51.57 | 51.68 | -1.973% | 42,499 | +1.354% |
| 2026-06-23 | 56.48 | 56.48 | 52.59 | 52.72 | -2.479% | 28,573 | -0.645% |
| 2026-06-22 | 57.22 | 57.22 | 54.04 | 54.06 | -2.030% | 24,914 | -3.108% |
| 2026-06-18 | 55.38 | 55.58 | 55.13 | 55.18 | +0.018% | 70,471 | -5.074% |
| 2026-06-17 | 55.33 | 55.84 | 54.90 | 55.17 | +0.327% | 47,488 | -5.057% |
| 2026-06-16 | 54.45 | 55.27 | 54.27 | 54.99 | +1.233% | 21,658 | -4.746% |
| 2026-06-15 | 53.15 | 55.57 | 53.15 | 54.32 | -0.567% | 50,259 | -3.571% |
| 2026-06-12 | 53.00 | 54.95 | 53.00 | 54.63 | +3.263% | 23,846 | -4.119% |
| 2026-06-11 | 50.39 | 53.13 | 50.36 | 52.90 | +5.031% | 55,272 | -0.990% |
| 2026-06-10 | 52.53 | 52.53 | 49.79 | 50.37 | -0.060% | 32,981 | +3.990% |
| 2026-06-09 | 52.50 | 52.50 | 49.31 | 50.40 | +0.060% | 64,352 | +3.929% |
| 2026-06-08 | 53.00 | 53.00 | 50.11 | 50.37 | -1.100% | 37,626 | +3.990% |
| 2026-06-05 | 51.91 | 52.17 | 50.71 | 50.93 | -1.982% | 52,400 | +2.847% |
| 2026-06-04 | 52.27 | 52.27 | 51.78 | 51.96 | -0.536% | 114,096 | +0.808% |
| 2026-06-03 | 52.32 | 53.40 | 52.06 | 52.24 | -0.967% | 134,626 | +0.268% |
| 2026-06-02 | 52.30 | 53.20 | 52.11 | 52.75 | +1.540% | 102,133 | -0.701% |
| 2026-06-01 | 52.02 | 52.51 | 51.04 | 51.95 | -0.441% | 74,983 | +0.828% |
| 2026-05-29 | 53.31 | 53.72 | 51.34 | 52.18 | -2.467% | 75,179 | +0.383% |
| 2026-05-28 | 54.28 | 54.63 | 53.37 | 53.50 | -7.391% | 100,255 | -2.093% |
| 2026-05-27 | 60.51 | 60.51 | 55.61 | 57.77 | +3.456% | 35,395 | -9.330% |
| 2026-05-26 | 58.53 | 58.53 | 54.54 | 55.84 | +1.196% | 87,385 | -6.196% |
| 2026-05-22 | 60.51 | 60.51 | 52.81 | 55.18 | +1.248% | 61,176 | -5.074% |
| 2026-05-21 | 54.49 | 54.67 | 53.91 | 54.50 | -0.384% | 44,782 | -3.890% |
| 2026-05-20 | 60.51 | 60.51 | 53.95 | 54.71 | -0.364% | 83,567 | -4.259% |
| 2026-05-19 | 52.81 | 55.58 | 52.81 | 54.91 | +0.457% | 120,886 | -4.608% |
| 2026-05-18 | 54.98 | 54.98 | 53.39 | 54.66 | +2.841% | 81,909 | -4.171% |
| 2026-05-15 | 54.98 | 54.98 | 52.76 | 53.15 | -1.190% | 37,980 | -1.449% |
| 2026-05-14 | 58.44 | 58.44 | 53.59 | 53.79 | -3.964% | 74,779 | -2.621% |
| 2026-05-13 | 55.79 | 56.81 | 55.70 | 56.01 | +0.358% | 33,586 | -6.481% |
| 2026-05-12 | 55.11 | 55.88 | 55.11 | 55.81 | +0.072% | 31,219 | -6.146% |
| 2026-05-11 | 58.55 | 58.55 | 55.76 | 55.77 | -0.659% | 20,960 | -6.079% |
| 2026-05-08 | 56.72 | 56.88 | 56.14 | 56.14 | -0.284% | 20,193 | -6.698% |
| 2026-05-07 | 55.89 | 57.03 | 55.89 | 56.30 | +0.554% | 42,841 | -6.963% |
| 2026-05-06 | 53.40 | 56.13 | 53.40 | 55.99 | +3.055% | 40,130 | -6.448% |
| 2026-05-05 | 54.46 | 54.67 | 54.32 | 54.33 | +0.351% | 22,863 | -3.589% |
| 2026-05-04 | 54.26 | 55.08 | 53.32 | 54.14 | -0.951% | 51,714 | -3.251% |
| 2026-05-01 | 54.35 | 55.40 | 54.35 | 54.66 | +0.626% | 13,736 | -4.171% |
| 2026-04-30 | 56.22 | 56.22 | 53.78 | 54.32 | +0.277% | 73,370 | -3.571% |
| 2026-04-29 | 56.66 | 56.66 | 53.93 | 54.17 | -2.194% | 25,741 | -3.304% |
| 2026-04-28 | 55.20 | 55.61 | 54.70 | 55.38 | +0.226% | 26,008 | -5.426% |
| 2026-04-27 | 56.27 | 56.27 | 55.15 | 55.26 | -1.110% | 30,716 | -5.212% |
| 2026-04-24 | 56.10 | 56.59 | 55.55 | 55.88 | +0.630% | 25,482 | -6.263% |
| 2026-04-23 | 56.00 | 56.70 | 55.31 | 55.53 | -1.104% | 21,800 | -5.673% |
| 2026-04-22 | 55.88 | 56.80 | 55.88 | 56.15 | -0.795% | 84,364 | -6.714% |
| 2026-04-21 | 57.76 | 57.76 | 56.21 | 56.60 | -2.228% | 57,426 | -7.456% |
| 2026-04-20 | 56.26 | 58.65 | 56.21 | 57.89 | +2.696% | 56,589 | -9.518% |
| 2026-04-17 | 57.69 | 57.69 | 56.09 | 56.37 | -1.386% | 20,479 | -7.078% |
| 2026-04-16 | 57.27 | 57.35 | 56.51 | 57.16 | -0.449% | 44,796 | -8.366% |
| 2026-04-15 | 56.77 | 57.62 | 56.19 | 57.42 | +1.145% | 23,001 | -8.777% |
| 2026-04-14 | 56.30 | 57.71 | 56.30 | 56.77 | -0.158% | 91,431 | -7.733% |
| 2026-04-13 | 57.16 | 57.52 | 56.73 | 56.86 | -1.096% | 112,478 | -7.879% |
| 2026-04-10 | 57.91 | 58.43 | 57.49 | 57.49 | -0.347% | 32,544 | -8.889% |
| 2026-04-09 | 57.70 | 58.09 | 57.19 | 57.69 | +0.052% | 104,194 | -9.204% |
| 2026-04-08 | 60.07 | 60.07 | 56.15 | 57.66 | +3.130% | 42,343 | -9.157% |
| 2026-04-07 | 55.98 | 56.52 | 55.54 | 55.91 | -0.516% | 29,395 | -6.314% |
| 2026-04-06 | 56.67 | 56.89 | 55.77 | 56.20 | +0.357% | 47,976 | -6.797% |
| 2026-04-02 | 60.51 | 60.51 | 53.25 | 56.00 | -0.665% | 44,333 | -6.464% |
| 2026-04-01 | 56.29 | 56.93 | 55.89 | 56.38 | +1.650% | 122,461 | -7.086% |
| 2026-03-31 | 52.96 | 56.11 | 52.96 | 55.46 | +4.474% | 27,874 | -5.554% |
| 2026-03-30 | 52.96 | 53.35 | 52.52 | 53.09 | +1.288% | 28,596 | -1.328% |
| 2026-03-27 | 53.23 | 53.48 | 52.34 | 52.41 | -1.688% | 58,069 | -0.057% |
| 2026-03-26 | 55.69 | 55.69 | 53.28 | 53.31 | -3.476% | 49,412 | -1.745% |
| 2026-03-25 | 53.74 | 55.30 | 53.68 | 55.23 | +3.933% | 21,821 | -5.160% |
| 2026-03-24 | 51.64 | 53.51 | 51.56 | 53.14 | +1.762% | 49,685 | -1.430% |
| 2026-03-23 | 54.45 | 54.45 | 52.01 | 52.22 | +1.803% | 64,701 | +0.306% |
| 2026-03-20 | 59.30 | 59.30 | 51.20 | 51.30 | -3.780% | 173,495 | +2.115% |
| 2026-03-19 | 53.08 | 53.57 | 52.30 | 53.31 | -0.911% | 42,032 | -1.745% |
| 2026-03-18 | 56.44 | 56.44 | 53.78 | 53.80 | -1.248% | 69,731 | -2.639% |
| 2026-03-17 | 54.50 | 54.97 | 53.97 | 54.48 | +0.805% | 22,221 | -3.855% |
| 2026-03-16 | 54.09 | 54.87 | 52.40 | 54.05 | +2.708% | 31,686 | -3.081% |
| 2026-03-13 | 53.15 | 53.44 | 52.42 | 52.62 | +0.095% | 32,467 | -0.456% |
| 2026-03-12 | 54.83 | 54.83 | 52.57 | 52.57 | -4.122% | 128,598 | -0.361% |
| 2026-03-11 | 57.34 | 57.34 | 54.50 | 54.83 | -0.859% | 23,935 | -4.468% |
| 2026-03-10 | 54.38 | 55.99 | 54.34 | 55.30 | +3.175% | 23,653 | -5.289% |
| 2026-03-09 | 52.76 | 53.73 | 51.99 | 53.60 | +0.267% | 27,382 | -2.282% |
| 2026-03-06 | 53.42 | 54.50 | 52.90 | 53.46 | -2.160% | 26,094 | -2.020% |
| 2026-03-05 | 55.66 | 57.94 | 54.27 | 54.64 | -3.069% | 36,878 | -4.136% |
| 2026-03-04 | 54.10 | 56.37 | 53.96 | 56.37 | +5.129% | 53,518 | -7.078% |
| 2026-03-03 | 52.91 | 54.32 | 51.34 | 53.62 | -2.898% | 39,514 | -2.313% |
| 2026-03-02 | 57.51 | 57.51 | 54.80 | 55.22 | -3.106% | 44,701 | -5.143% |
| 2026-02-27 | 56.69 | 57.38 | 56.45 | 56.99 | -1.640% | 24,397 | -8.089% |
| 2026-02-26 | 59.50 | 59.50 | 57.34 | 57.94 | +0.086% | 29,996 | -9.596% |
| 2026-02-25 | 58.07 | 58.23 | 57.13 | 57.89 | -0.567% | 36,860 | -9.518% |
| 2026-02-24 | 57.51 | 58.45 | 57.45 | 58.22 | +1.570% | 45,066 | -10.031% |
| 2026-02-23 | 60.53 | 60.53 | 56.96 | 57.32 | -2.017% | 32,498 | -8.618% |
| 2026-02-20 | 58.40 | 58.73 | 58.35 | 58.50 | +0.914% | 28,021 | -10.462% |
| 2026-02-19 | 60.91 | 60.91 | 57.90 | 57.97 | -0.838% | 43,011 | -9.643% |
| 2026-02-18 | 59.65 | 59.76 | 58.46 | 58.46 | -1.582% | 41,707 | -10.400% |
| 2026-02-17 | 57.25 | 61.39 | 57.25 | 59.40 | -0.606% | 61,820 | -11.818% |
| 2026-02-13 | 57.11 | 60.49 | 57.11 | 59.76 | +2.402% | 49,265 | -12.352% |
| 2026-02-12 | 59.67 | 60.11 | 57.74 | 58.36 | -1.386% | 27,072 | -10.247% |
| 2026-02-11 | 60.10 | 60.12 | 58.68 | 59.18 | -2.149% | 91,736 | -11.490% |
| 2026-02-10 | 62.89 | 62.89 | 60.13 | 60.48 | +0.599% | 22,554 | -13.393% |
| 2026-02-09 | 60.28 | 60.65 | 59.00 | 60.12 | -0.579% | 33,623 | -12.874% |
| 2026-02-06 | 60.34 | 60.63 | 57.85 | 60.47 | +5.184% | 146,044 | -13.379% |
| 2026-02-05 | 57.72 | 57.72 | 56.37 | 57.49 | -0.760% | 230,374 | -8.889% |
| 2026-02-04 | 60.29 | 60.63 | 57.15 | 57.93 | -3.595% | 45,828 | -9.581% |
| 2026-02-03 | 57.22 | 60.22 | 57.18 | 60.09 | +2.508% | 53,518 | -12.831% |
| 2026-02-02 | 57.50 | 59.50 | 56.50 | 58.62 | +4.084% | 231,995 | -10.645% |
| 2026-01-30 | 60.47 | 60.47 | 56.32 | 56.32 | -5.392% | 102,891 | -6.996% |
| 2026-01-29 | 60.70 | 60.70 | 57.54 | 59.53 | +2.233% | 71,695 | -12.011% |
| 2026-01-28 | 55.88 | 58.23 | 55.88 | 58.23 | +5.585% | 203,292 | -10.046% |
| 2026-01-27 | 53.71 | 55.74 | 53.71 | 55.15 | +2.300% | 74,950 | -5.023% |
| 2026-01-26 | 54.06 | 54.33 | 53.60 | 53.91 | +0.503% | 66,139 | -2.838% |
| 2026-01-23 | 52.25 | 53.80 | 52.25 | 53.64 | +0.668% | 120,433 | -2.349% |
| 2026-01-22 | 55.62 | 55.62 | 52.49 | 53.28 | -0.348% | 22,271 | -1.697% |
| 2026-01-21 | 52.80 | 54.16 | 52.54 | 53.47 | +2.551% | 42,077 | -2.039% |
| 2026-01-20 | 49.40 | 52.14 | 49.40 | 52.14 | -0.572% | 38,746 | +0.460% |
| 2026-01-16 | 53.25 | 53.25 | 51.09 | 52.44 | +2.512% | 55,100 | -0.114% |
| 2026-01-15 | 50.40 | 51.74 | 50.36 | 51.16 | +1.882% | 150,925 | +2.395% |
| 2026-01-14 | 47.76 | 50.28 | 47.76 | 50.21 | +5.328% | 21,515 | +4.322% |
| 2026-01-13 | 49.93 | 49.93 | 47.33 | 47.67 | +0.932% | 19,093 | +9.880% |
| 2026-01-12 | 47.09 | 47.23 | 47.01 | 47.23 | -0.127% | 19,634 | +10.904% |
| 2026-01-09 | 49.72 | 49.72 | 46.38 | 47.29 | +0.918% | 48,934 | +10.763% |
| 2026-01-08 | 47.00 | 47.70 | 46.54 | 46.86 | -0.825% | 57,160 | +11.780% |
| 2026-01-07 | 47.70 | 48.01 | 46.92 | 47.25 | -0.468% | 62,974 | +10.857% |
| 2026-01-06 | 48.61 | 48.62 | 47.33 | 47.47 | -2.039% | 72,035 | +10.339% |
| 2026-01-05 | 47.83 | 48.70 | 47.75 | 48.46 | +1.064% | 45,169 | +8.089% |
| 2026-01-02 | 47.30 | 48.03 | 47.30 | 47.95 | +3.293% | 49,036 | +9.239% |
| 2025-12-31 | 46.53 | 46.66 | 46.21 | 46.42 | +0.067% | 32,874 | +12.836% |
| 2025-12-30 | 47.50 | 47.57 | 46.39 | 46.39 | -2.398% | 55,158 | +12.912% |
| 2025-12-29 | 48.13 | 48.13 | 47.48 | 47.53 | -1.000% | 22,928 | +10.204% |
| 2025-12-26 | 47.50 | 48.18 | 47.50 | 48.01 | -0.160% | 24,094 | +9.102% |
| 2025-12-24 | 47.38 | 48.09 | 47.38 | 48.09 | +0.955% | 30,330 | +8.928% |
| 2025-12-23 | 45.00 | 49.47 | 45.00 | 47.63 | +0.708% | 74,841 | +9.968% |
| 2025-12-22 | 48.33 | 48.33 | 46.88 | 47.30 | +0.890% | 60,166 | +10.747% |
| 2025-12-19 | 45.69 | 47.45 | 45.69 | 46.88 | -0.340% | 29,465 | +11.732% |
| 2025-12-18 | 48.34 | 48.34 | 45.77 | 47.04 | +1.752% | 23,369 | +11.352% |
| 2025-12-17 | 48.46 | 48.46 | 45.76 | 46.23 | -0.367% | 23,131 | +13.303% |
| 2025-12-16 | 48.05 | 48.05 | 46.40 | 46.40 | -4.448% | 14,079 | +12.888% |
| 2025-12-15 | 48.67 | 48.92 | 48.36 | 48.56 | -0.898% | 26,106 | +7.867% |
| 2025-12-12 | 56.06 | 56.06 | 47.69 | 49.00 | -2.970% | 19,986 | +6.898% |
| 2025-12-11 | 49.50 | 50.50 | 48.99 | 50.50 | +5.406% | 35,569 | +3.723% |
| 2025-12-10 | 48.32 | 49.93 | 47.91 | 47.91 | -1.135% | 13,456 | +9.330% |
| 2025-12-09 | 48.28 | 49.37 | 48.03 | 48.46 | -0.452% | 40,823 | +8.089% |
| 2025-12-08 | 49.50 | 49.50 | 48.06 | 48.68 | +2.183% | 13,426 | +7.601% |
| 2025-12-05 | 47.48 | 48.98 | 47.48 | 47.64 | -0.874% | 17,793 | +9.950% |
| 2025-12-04 | 47.48 | 48.25 | 47.48 | 48.06 | -0.311% | 10,969 | +8.989% |
| 2025-12-03 | 48.95 | 48.95 | 47.83 | 48.21 | -0.310% | 29,911 | +8.650% |
| 2025-12-02 | 47.99 | 48.70 | 47.90 | 48.36 | +0.666% | 15,863 | +8.313% |
| 2025-12-01 | 50.16 | 50.16 | 47.67 | 48.04 | -0.166% | 24,755 | +9.034% |
| 2025-11-28 | 47.80 | 48.21 | 47.34 | 48.12 | +0.271% | 31,575 | +8.853% |
| 2025-11-26 | 48.23 | 48.76 | 47.99 | 47.99 | -0.374% | 17,980 | +9.148% |
| 2025-11-25 | 46.80 | 48.17 | 46.77 | 48.17 | +3.520% | 24,345 | +8.740% |
| 2025-11-24 | 46.51 | 47.14 | 46.51 | 46.53 | -0.402% | 25,287 | +12.568% |
| 2025-11-21 | 50.11 | 50.11 | 46.13 | 46.72 | -2.157% | 40,338 | +12.115% |
| 2025-11-20 | 47.41 | 48.12 | 47.41 | 47.75 | +0.930% | 78,850 | +9.696% |
| 2025-11-19 | 45.68 | 47.37 | 45.68 | 47.31 | +0.681% | 22,694 | +10.717% |
| 2025-11-18 | 47.68 | 47.68 | 46.49 | 46.99 | -0.360% | 24,330 | +11.471% |
| 2025-11-17 | 47.31 | 49.00 | 46.84 | 47.16 | -1.256% | 21,350 | +11.069% |
| 2025-11-14 | 47.98 | 48.23 | 47.76 | 47.76 | -0.375% | 12,265 | +9.673% |
| 2025-11-13 | 47.69 | 49.10 | 47.69 | 47.94 | -2.043% | 18,902 | +9.262% |
| 2025-11-12 | 49.51 | 50.51 | 48.77 | 48.94 | -2.800% | 24,569 | +7.029% |
| 2025-11-11 | 48.86 | 50.74 | 48.86 | 50.35 | +3.473% | 37,118 | +4.032% |
| 2025-11-10 | 50.15 | 50.15 | 48.54 | 48.66 | +0.892% | 111,147 | +7.645% |
| 2025-11-07 | 50.15 | 50.15 | 47.85 | 48.23 | +1.069% | 81,171 | +8.605% |
| 2025-11-06 | 47.59 | 47.89 | 47.36 | 47.72 | +0.463% | 95,988 | +9.765% |
| 2025-11-05 | 46.16 | 48.11 | 46.16 | 47.50 | +0.042% | 117,060 | +10.274% |
| 2025-11-04 | 47.22 | 47.57 | 46.60 | 47.48 | +0.551% | 156,206 | +10.320% |
| 2025-11-03 | 47.19 | 47.30 | 46.81 | 47.22 | +0.511% | 57,425 | +10.928% |
| 2025-10-31 | 46.56 | 47.21 | 46.56 | 46.98 | +0.621% | 72,978 | +11.494% |
| 2025-10-30 | 49.22 | 49.22 | 46.52 | 46.69 | -1.498% | 131,555 | +12.187% |
| 2025-10-29 | 47.23 | 47.57 | 47.21 | 47.40 | +1.045% | 63,491 | +10.506% |
| 2025-10-28 | 48.78 | 48.78 | 46.82 | 46.91 | +0.085% | 103,288 | +11.661% |
| 2025-10-27 | 47.00 | 47.25 | 46.86 | 46.87 | +1.013% | 149,591 | +11.756% |
| 2025-10-24 | 46.63 | 46.83 | 46.40 | 46.40 | -0.749% | 122,053 | +12.888% |
| 2025-10-23 | 46.78 | 46.81 | 46.45 | 46.75 | -0.021% | 149,027 | +12.043% |
| 2025-10-22 | 47.08 | 47.30 | 46.61 | 46.76 | -0.447% | 239,988 | +12.019% |
| 2025-10-21 | 46.42 | 47.38 | 46.42 | 46.97 | +0.989% | 28,297 | +11.518% |
| 2025-10-20 | 46.68 | 47.14 | 46.04 | 46.51 | -1.085% | 30,714 | +12.621% |
| 2025-10-17 | 47.49 | 47.49 | 45.95 | 47.02 | -2.448% | 19,606 | +11.399% |
| 2025-10-16 | 50.11 | 50.11 | 47.59 | 48.20 | +1.516% | 34,702 | +8.672% |
| 2025-10-15 | 46.76 | 47.82 | 46.70 | 47.48 | +1.518% | 9,393 | +10.320% |
| 2025-10-14 | 47.60 | 47.66 | 46.76 | 46.77 | -2.359% | 19,225 | +11.995% |
| 2025-10-13 | 47.28 | 47.93 | 47.28 | 47.90 | +1.569% | 14,069 | +9.353% |
| 2025-10-10 | 48.08 | 48.08 | 46.99 | 47.16 | -2.005% | 14,259 | +11.069% |
| 2025-10-09 | 48.17 | 48.34 | 47.63 | 48.13 | -0.114% | 12,521 | +8.842% |
| 2025-10-08 | 47.79 | 48.25 | 47.48 | 48.18 | +1.027% | 25,221 | +8.717% |
| 2025-10-07 | 50.26 | 50.26 | 47.42 | 47.69 | -0.167% | 11,671 | +9.834% |
| 2025-10-06 | 48.43 | 48.43 | 47.40 | 47.77 | -2.251% | 11,252 | +9.650% |
| 2025-10-03 | 51.00 | 51.00 | 48.85 | 48.87 | -0.489% | 11,816 | +7.182% |
| 2025-10-02 | 48.78 | 49.23 | 48.71 | 49.11 | -0.667% | 7,890 | +6.659% |
| 2025-10-01 | 50.39 | 50.41 | 49.09 | 49.44 | -1.475% | 23,355 | +5.947% |
| 2025-09-30 | 48.53 | 50.59 | 48.50 | 50.18 | +2.137% | 14,681 | +4.384% |
| 2025-09-29 | 46.27 | 49.72 | 46.27 | 49.13 | +0.224% | 14,840 | +6.615% |
| 2025-09-26 | 47.38 | 49.37 | 47.38 | 49.02 | +3.724% | 9,489 | +6.854% |
| 2025-09-25 | 48.11 | 48.18 | 47.25 | 47.26 | -3.116% | 26,760 | +10.834% |
| 2025-09-24 | 50.27 | 50.28 | 48.69 | 48.78 | -1.969% | 12,669 | +7.380% |
| 2025-09-23 | 50.01 | 50.53 | 49.76 | 49.76 | -1.211% | 13,304 | +5.265% |
| 2025-09-22 | 50.92 | 50.92 | 49.44 | 50.37 | +2.316% | 10,534 | +3.990% |
| 2025-09-19 | 49.64 | 49.69 | 49.06 | 49.23 | -1.697% | 9,610 | +6.399% |
| 2025-09-18 | 48.22 | 50.44 | 48.22 | 50.08 | -1.584% | 22,888 | +4.593% |
| 2025-09-17 | 51.00 | 51.04 | 50.43 | 50.89 | +1.125% | 14,403 | +2.936% |
| 2025-09-16 | 51.00 | 51.00 | 47.85 | 50.32 | +0.179% | 13,523 | +4.094% |
| 2025-09-15 | 49.54 | 50.36 | 49.46 | 50.23 | +1.928% | 15,312 | +4.280% |
| 2025-09-12 | 48.66 | 49.34 | 48.66 | 49.28 | +1.033% | 13,651 | +6.291% |
| 2025-09-11 | 48.41 | 49.00 | 48.04 | 48.78 | +3.186% | 31,373 | +7.389% |
| 2025-09-10 | 47.50 | 47.81 | 47.27 | 47.27 | +0.724% | 7,969 | +10.810% |
| 2025-09-09 | 46.76 | 47.23 | 46.76 | 46.93 | +1.077% | 9,734 | +11.613% |
| 2025-09-08 | 44.60 | 46.84 | 44.60 | 46.43 | -0.854% | 37,117 | +12.815% |
| 2025-09-05 | 43.73 | 47.54 | 43.73 | 46.83 | +2.182% | 28,702 | +11.851% |
| 2025-09-04 | 45.73 | 45.97 | 45.54 | 45.83 | -0.465% | 18,426 | +14.292% |
| 2025-09-03 | 48.00 | 48.00 | 46.04 | 46.04 | -1.066% | 31,164 | +13.761% |
| 2025-09-02 | 45.13 | 46.55 | 45.13 | 46.54 | +1.883% | 18,325 | +12.548% |
| 2025-08-29 | 45.60 | 45.81 | 45.51 | 45.68 | -0.479% | 13,006 | +14.667% |
| 2025-08-28 | 45.05 | 46.40 | 45.05 | 45.90 | +1.909% | 12,159 | +14.118% |
| 2025-08-27 | 45.34 | 45.34 | 43.82 | 45.04 | +1.273% | 16,150 | +16.297% |
| 2025-08-26 | 44.50 | 44.69 | 43.71 | 44.47 | +0.325% | 20,839 | +17.777% |
| 2025-08-25 | 43.74 | 44.98 | 42.87 | 44.33 | -2.486% | 12,290 | +18.159% |
| 2025-08-22 | 44.70 | 45.69 | 44.69 | 45.46 | +2.827% | 14,308 | +15.222% |
| 2025-08-21 | 41.70 | 44.52 | 41.70 | 44.21 | +0.523% | 14,493 | +18.480% |
| 2025-08-20 | 46.45 | 46.45 | 43.57 | 43.98 | -0.767% | 10,740 | +19.100% |
| 2025-08-19 | 44.02 | 44.52 | 44.02 | 44.32 | +0.636% | 10,758 | +18.186% |
| 2025-08-18 | 44.00 | 44.57 | 43.86 | 44.04 | -1.111% | 12,649 | +18.937% |
| 2025-08-15 | 46.45 | 46.45 | 44.53 | 44.53 | -0.258% | 9,287 | +17.615% |
| 2025-08-14 | 45.23 | 45.23 | 44.47 | 44.65 | -1.304% | 6,029 | +17.312% |
| 2025-08-13 | 46.44 | 46.44 | 45.12 | 45.24 | -1.050% | 15,464 | +15.782% |
| 2025-08-12 | 45.28 | 45.89 | 45.28 | 45.72 | +0.539% | 8,357 | +14.567% |
| 2025-08-11 | 45.25 | 45.52 | 45.12 | 45.48 | +0.720% | 6,587 | +15.184% |
| 2025-08-08 | 43.20 | 45.69 | 43.20 | 45.15 | +0.602% | 15,892 | +16.013% |
| 2025-08-07 | 44.66 | 44.88 | 44.28 | 44.88 | -0.883% | 19,923 | +16.711% |
| 2025-08-06 | 43.21 | 45.76 | 43.21 | 45.28 | +0.779% | 6,202 | +15.680% |
| 2025-08-05 | 43.97 | 45.01 | 43.97 | 44.93 | +3.169% | 11,450 | +16.581% |
| 2025-08-04 | 43.97 | 43.97 | 43.31 | 43.55 | -0.275% | 12,461 | +20.276% |
| 2025-08-01 | 42.32 | 44.10 | 42.32 | 43.67 | -1.953% | 18,396 | +19.945% |
| 2025-07-31 | 44.34 | 44.85 | 44.13 | 44.54 | +0.315% | 20,520 | +17.602% |
| 2025-07-30 | 43.75 | 44.81 | 43.53 | 44.40 | +0.271% | 13,444 | +17.973% |
| 2025-07-29 | 43.51 | 44.42 | 42.83 | 44.28 | +1.119% | 18,514 | +18.293% |
| 2025-07-28 | 45.02 | 45.02 | 43.46 | 43.79 | -3.248% | 10,399 | +19.616% |
| 2025-07-25 | 45.58 | 45.75 | 44.90 | 45.26 | -1.114% | 11,275 | +15.731% |
| 2025-07-24 | 44.95 | 45.77 | 44.88 | 45.77 | +2.762% | 13,216 | +14.442% |
| 2025-07-23 | 43.50 | 44.54 | 43.25 | 44.54 | +3.630% | 17,744 | +17.602% |
| 2025-07-22 | 42.00 | 42.98 | 42.00 | 42.98 | +0.562% | 26,280 | +21.871% |
| 2025-07-21 | 43.47 | 43.47 | 42.73 | 42.74 | -0.662% | 13,160 | +22.555% |
| 2025-07-18 | 43.59 | 43.59 | 43.02 | 43.02 | -1.022% | 12,934 | +21.743% |
| 2025-07-17 | 43.88 | 44.58 | 43.35 | 43.47 | -0.710% | 10,453 | +20.499% |
| 2025-07-16 | 43.45 | 44.00 | 43.26 | 43.78 | +0.829% | 30,392 | +19.644% |
| 2025-07-15 | 43.48 | 43.48 | 42.93 | 43.42 | +1.207% | 11,369 | +20.636% |
| 2025-07-14 | 43.50 | 43.50 | 42.81 | 42.90 | -1.590% | 27,190 | +22.092% |
| 2025-07-11 | 44.44 | 44.44 | 43.32 | 43.59 | -2.012% | 38,412 | +20.151% |
| 2025-07-10 | 45.87 | 45.93 | 44.48 | 44.49 | -3.668% | 15,522 | +17.734% |
| 2025-07-09 | 47.83 | 47.83 | 46.13 | 46.18 | -1.778% | 20,027 | +13.416% |
| 2025-07-08 | 45.30 | 47.02 | 45.30 | 47.02 | +0.750% | 35,953 | +11.399% |
| 2025-07-07 | 46.20 | 46.80 | 46.06 | 46.67 | -0.892% | 11,489 | +12.235% |
| 2025-07-03 | 47.22 | 47.22 | 46.81 | 47.09 | +0.835% | 9,013 | +11.234% |
| 2025-07-02 | 46.42 | 46.89 | 46.16 | 46.70 | +1.374% | 13,603 | +12.163% |
| 2025-07-01 | 46.05 | 46.18 | 45.89 | 46.07 | +0.583% | 9,847 | +13.704% |
| 2025-06-30 | 46.67 | 46.69 | 45.42 | 45.80 | -1.336% | 22,594 | +14.367% |
| 2025-06-27 | 46.25 | 46.81 | 46.15 | 46.42 | +1.287% | 64,441 | +12.839% |
| 2025-06-26 | 45.41 | 46.16 | 45.32 | 45.83 | -0.715% | 10,725 | +14.292% |
| 2025-06-25 | 45.68 | 46.16 | 45.55 | 46.16 | +2.282% | 23,239 | +13.475% |
| 2025-06-24 | 44.79 | 45.29 | 44.60 | 45.13 | +3.509% | 13,403 | +16.065% |
| 2025-06-23 | 43.91 | 44.00 | 43.07 | 43.60 | -1.357% | 17,720 | +20.138% |
| 2025-06-20 | 45.09 | 45.09 | 43.77 | 44.20 | -1.537% | 15,791 | +18.507% |
| 2025-06-18 | 45.04 | 45.11 | 44.68 | 44.89 | +0.605% | 10,690 | +16.685% |
| 2025-06-17 | 45.09 | 45.37 | 44.62 | 44.62 | -0.976% | 7,386 | +17.391% |
| 2025-06-16 | 46.30 | 46.38 | 44.94 | 45.06 | -1.680% | 10,106 | +16.245% |
| 2025-06-13 | 45.73 | 46.15 | 45.59 | 45.83 | -0.887% | 12,622 | +14.292% |
| 2025-06-12 | 45.84 | 46.53 | 45.65 | 46.24 | +1.359% | 21,135 | +13.279% |
| 2025-06-11 | 46.77 | 46.94 | 45.54 | 45.62 | -0.597% | 10,646 | +14.818% |
| 2025-06-10 | 47.89 | 47.89 | 45.52 | 45.89 | +0.799% | 23,645 | +14.133% |
| 2025-06-09 | 45.80 | 45.85 | 45.53 | 45.53 | +0.176% | 14,961 | +15.045% |
| 2025-06-06 | 44.16 | 45.45 | 44.16 | 45.45 | +1.632% | 12,543 | +15.248% |
| 2025-06-05 | 45.03 | 45.03 | 44.41 | 44.72 | -0.401% | 82,122 | +17.129% |
| 2025-06-04 | 47.48 | 47.48 | 44.42 | 44.90 | +0.990% | 26,458 | +16.659% |
| 2025-06-03 | 44.87 | 44.88 | 44.46 | 44.46 | -0.715% | 11,939 | +17.814% |
| 2025-06-02 | 43.88 | 45.24 | 43.70 | 44.78 | +1.358% | 14,235 | +16.972% |
| 2025-05-30 | 45.24 | 45.24 | 44.16 | 44.18 | -2.944% | 15,950 | +18.560% |
| 2025-05-29 | 46.00 | 46.00 | 45.46 | 45.52 | -0.035% | 149,034 | +15.070% |
| 2025-05-28 | 45.72 | 45.93 | 45.09 | 45.54 | -0.105% | 20,385 | +15.030% |
| 2025-05-27 | 43.38 | 46.77 | 42.55 | 45.58 | +1.006% | 24,675 | +14.909% |
| 2025-05-23 | 43.22 | 45.13 | 43.17 | 45.13 | +1.553% | 16,733 | +16.065% |
| 2025-05-22 | 46.50 | 46.50 | 43.99 | 44.44 | +0.520% | 13,116 | +17.867% |
| 2025-05-21 | 44.01 | 44.47 | 43.78 | 44.21 | -1.930% | 16,662 | +18.480% |
| 2025-05-20 | 46.01 | 46.02 | 45.08 | 45.08 | -1.957% | 13,577 | +16.193% |
| 2025-05-19 | 44.95 | 46.64 | 44.91 | 45.98 | +2.588% | 34,532 | +13.919% |
| 2025-05-16 | 44.00 | 47.25 | 44.00 | 44.82 | -3.029% | 49,043 | +16.867% |
| 2025-05-15 | 46.67 | 46.67 | 43.51 | 46.22 | +4.998% | 45,018 | +13.328% |
| 2025-05-14 | 43.37 | 44.22 | 42.45 | 44.02 | +0.319% | 60,717 | +18.991% |
| 2025-05-13 | 42.39 | 43.96 | 42.39 | 43.88 | +5.177% | 21,685 | +19.371% |
| 2025-05-12 | 41.11 | 44.23 | 41.11 | 41.72 | +0.144% | 34,021 | +25.551% |
| 2025-05-09 | 42.05 | 42.52 | 41.66 | 41.66 | +0.701% | 42,475 | +25.732% |
| 2025-05-08 | 44.02 | 44.04 | 41.37 | 41.37 | -4.897% | 70,911 | +26.613% |
| 2025-05-07 | 43.70 | 44.16 | 43.24 | 43.50 | +0.881% | 20,005 | +20.414% |
| 2025-05-06 | 41.75 | 43.23 | 40.63 | 43.12 | +4.736% | 14,828 | +21.475% |
| 2025-05-05 | 42.09 | 43.16 | 40.00 | 41.17 | -6.559% | 45,284 | +27.229% |
| 2025-05-02 | 45.51 | 45.51 | 42.62 | 44.06 | +3.476% | 16,802 | +18.883% |
| 2025-05-01 | 40.88 | 45.56 | 40.30 | 42.58 | -0.560% | 27,435 | +23.016% |
| 2025-04-30 | 41.87 | 43.17 | 41.82 | 42.82 | +2.735% | 19,006 | +22.326% |
| 2025-04-29 | 43.31 | 43.36 | 41.68 | 41.68 | -2.934% | 26,769 | +25.672% |
| 2025-04-28 | 42.63 | 43.42 | 42.50 | 42.94 | +2.068% | 26,962 | +21.984% |
| 2025-04-25 | 41.33 | 42.07 | 40.79 | 42.07 | +2.342% | 17,548 | +24.507% |
| 2025-04-24 | 41.68 | 41.68 | 39.94 | 41.11 | +1.124% | 90,251 | +27.424% |
| 2025-04-23 | 41.12 | 42.18 | 40.59 | 40.65 | -0.147% | 25,381 | +28.856% |
| 2025-04-22 | 38.60 | 40.71 | 38.50 | 40.71 | +6.963% | 20,617 | +28.666% |
| 2025-04-21 | 38.50 | 38.50 | 38.00 | 38.06 | +1.196% | 29,085 | +37.625% |
| 2025-04-17 | 36.74 | 38.01 | 36.74 | 37.61 | +1.952% | 40,426 | +39.271% |
| 2025-04-16 | 36.04 | 37.14 | 35.88 | 36.89 | -0.043% | 25,551 | +41.990% |
| 2025-04-15 | 35.84 | 37.16 | 35.84 | 36.91 | +2.289% | 33,459 | +41.928% |
| 2025-04-14 | 34.23 | 36.29 | 34.23 | 36.08 | 0.000% | 24,004 | +45.177% |