GLAXF
GSK PLC
stockOTC
EODOct 1, 2026
22.77USD-5.125%(-1.23)1,100
GLAXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 24.00 | 24.00 | 22.77 | 22.77 | -5.125% | 1,100 | 0.000% |
| 2026-09-28 | 24.00 | 24.00 | 24.00 | 24.00 | -1.579% | 378 | -5.125% |
| 2026-09-25 | 24.39 | 24.39 | 24.39 | 24.39 | +0.526% | 250 | -6.623% |
| 2026-09-23 | 23.61 | 24.36 | 23.61 | 24.26 | -2.776% | 697 | -6.132% |
| 2026-09-18 | 24.48 | 24.95 | 24.00 | 24.95 | +1.585% | 6,171 | -8.737% |
| 2026-09-15 | 24.56 | 24.56 | 24.56 | 24.56 | +2.337% | 2,050 | -7.291% |
| 2026-09-14 | 25.65 | 25.65 | 24.00 | 24.00 | 0.000% | 4,116 | -5.125% |
| 2026-09-10 | 24.50 | 24.50 | 24.00 | 24.00 | +2.084% | 333 | -5.125% |
| 2026-09-09 | 24.29 | 24.50 | 23.51 | 23.51 | -6.725% | 4,777 | -3.148% |
| 2026-09-04 | 25.50 | 25.50 | 25.20 | 25.20 | -1.157% | 330 | -9.661% |
| 2026-09-03 | 25.50 | 25.50 | 25.50 | 25.50 | +2.090% | 181 | -10.706% |
| 2026-09-01 | 24.98 | 24.98 | 24.98 | 24.98 | -0.733% | 1,653 | -8.840% |
| 2026-08-31 | 25.16 | 25.16 | 25.16 | 25.16 | -1.632% | 250 | -9.508% |
| 2026-08-28 | 25.58 | 25.58 | 25.58 | 25.58 | +0.923% | 2,959 | -10.985% |
| 2026-08-27 | 25.35 | 25.35 | 25.35 | 25.35 | +3.033% | 349 | -10.163% |
| 2026-08-25 | 24.60 | 24.60 | 24.60 | 24.60 | -3.775% | 271 | -7.439% |
| 2026-08-24 | 25.30 | 25.57 | 25.30 | 25.57 | +0.255% | 421 | -10.933% |
| 2026-08-21 | 24.95 | 25.71 | 24.95 | 25.50 | +0.589% | 4,936 | -10.706% |
| 2026-08-17 | 25.35 | 25.35 | 25.35 | 25.35 | -0.253% | 235 | -10.180% |
| 2026-08-13 | 25.88 | 25.88 | 24.29 | 25.41 | +0.911% | 4,209 | -10.407% |
| 2026-08-12 | 25.56 | 25.56 | 25.19 | 25.19 | -2.608% | 647 | -9.591% |
| 2026-08-05 | 24.78 | 25.86 | 24.76 | 25.86 | +4.696% | 762 | -11.949% |
| 2026-08-04 | 24.52 | 24.70 | 24.52 | 24.70 | -3.947% | 524 | -7.814% |
| 2026-08-03 | 25.71 | 25.71 | 25.71 | 25.71 | +3.066% | 515 | -11.452% |
| 2026-07-31 | 24.77 | 24.95 | 24.77 | 24.95 | -0.280% | 1,291 | -8.737% |
| 2026-07-30 | 27.00 | 27.00 | 25.02 | 25.02 | -4.046% | 275 | -8.993% |
| 2026-07-29 | 26.20 | 26.20 | 26.07 | 26.07 | -1.826% | 504 | -12.675% |
| 2026-07-28 | 27.00 | 27.00 | 26.56 | 26.56 | +0.226% | 500 | -14.270% |
| 2026-07-27 | 26.00 | 26.50 | 26.00 | 26.50 | +4.693% | 550 | -14.075% |
| 2026-07-23 | 25.31 | 25.31 | 25.31 | 25.31 | -1.739% | 106 | -10.043% |
| 2026-07-17 | 25.76 | 25.76 | 25.76 | 25.76 | +1.020% | 320 | -11.607% |
| 2026-07-16 | 25.50 | 25.50 | 25.50 | 25.50 | -0.639% | 100 | -10.706% |
| 2026-07-15 | 25.66 | 25.66 | 25.66 | 25.66 | -2.381% | 245 | -11.276% |
| 2026-07-08 | 27.00 | 27.00 | 26.29 | 26.29 | -2.630% | 740 | -13.389% |
| 2026-07-07 | 27.04 | 27.04 | 27.00 | 27.00 | +4.773% | 873 | -15.667% |
| 2026-07-02 | 25.77 | 25.77 | 25.77 | 25.77 | 0.000% | 313 | -11.641% |
| 2026-07-01 | 25.77 | 25.77 | 25.77 | 25.77 | +2.604% | 1,688 | -11.641% |
| 2026-06-30 | 25.12 | 25.12 | 25.12 | 25.12 | -0.849% | 824 | -9.341% |
| 2026-06-25 | 25.10 | 26.00 | 25.10 | 25.33 | -5.566% | 10,314 | -10.110% |
| 2026-06-24 | 26.62 | 26.82 | 26.62 | 26.82 | +3.943% | 2,322 | -15.113% |
| 2026-06-23 | 25.91 | 25.91 | 25.81 | 25.81 | +0.414% | 541 | -11.766% |
| 2026-06-18 | 26.30 | 26.30 | 25.70 | 25.70 | -2.039% | 576 | -11.401% |
| 2026-06-17 | 25.21 | 26.23 | 25.21 | 26.23 | +3.901% | 1,561 | -13.208% |
| 2026-06-16 | 25.25 | 25.25 | 25.25 | 25.25 | -0.980% | 270 | -9.822% |
| 2026-06-15 | 26.27 | 26.27 | 25.50 | 25.50 | -4.255% | 380 | -10.706% |
| 2026-06-11 | 26.63 | 26.63 | 26.63 | 26.63 | +6.034% | 234 | -14.505% |
| 2026-06-10 | 25.12 | 25.12 | 25.12 | 25.12 | +1.839% | 2,041 | -9.346% |
| 2026-06-04 | 25.20 | 25.20 | 24.66 | 24.66 | +3.024% | 5,912 | -7.679% |
| 2026-06-02 | 23.46 | 23.94 | 23.46 | 23.94 | -1.293% | 364 | -4.887% |
| 2026-06-01 | 25.55 | 25.55 | 24.16 | 24.25 | -6.717% | 785 | -6.117% |
| 2026-05-29 | 26.00 | 26.00 | 26.00 | 26.00 | +5.799% | 209 | -12.423% |
| 2026-05-28 | 24.57 | 24.57 | 24.57 | 24.57 | -3.875% | 480 | -7.345% |
| 2026-05-27 | 25.57 | 25.57 | 25.57 | 25.57 | +0.257% | 770 | -10.935% |
| 2026-05-26 | 26.00 | 26.00 | 25.50 | 25.50 | -1.923% | 932 | -10.706% |
| 2026-05-21 | 26.00 | 26.00 | 26.00 | 26.00 | +1.183% | 2,794 | -12.423% |
| 2026-05-13 | 25.70 | 25.70 | 25.70 | 25.70 | +0.907% | 147 | -11.387% |
| 2026-05-11 | 25.46 | 25.46 | 25.46 | 25.46 | +0.812% | 1,409 | -10.583% |
| 2026-05-06 | 25.56 | 25.56 | 25.26 | 25.26 | +1.000% | 453 | -9.857% |
| 2026-05-05 | 25.50 | 25.50 | 25.01 | 25.01 | -7.984% | 3,532 | -8.956% |
| 2026-05-01 | 27.18 | 27.18 | 27.18 | 27.18 | +4.421% | 385 | -16.225% |
| 2026-04-30 | 25.47 | 26.03 | 25.47 | 26.03 | -3.880% | 8,807 | -12.521% |
| 2026-04-29 | 27.08 | 27.08 | 27.08 | 27.08 | -0.842% | 1,268 | -15.916% |
| 2026-04-28 | 27.40 | 27.40 | 27.31 | 27.31 | +1.642% | 373 | -16.624% |
| 2026-04-27 | 26.40 | 26.87 | 26.40 | 26.87 | -1.261% | 445 | -15.255% |
| 2026-04-22 | 27.21 | 27.21 | 27.21 | 27.21 | -7.756% | 352 | -16.324% |
| 2026-04-17 | 29.50 | 29.50 | 29.50 | 29.50 | +1.444% | 1,011 | -22.814% |
| 2026-04-16 | 29.08 | 29.08 | 29.08 | 29.08 | -0.547% | 875 | -21.699% |
| 2026-04-14 | 29.25 | 29.25 | 29.24 | 29.24 | -0.034% | 753 | -22.127% |
| 2026-04-10 | 29.25 | 29.25 | 29.25 | 29.25 | +4.371% | 685 | -22.154% |
| 2026-04-08 | 27.05 | 28.02 | 27.05 | 28.02 | +5.556% | 462 | -18.751% |
| 2026-04-06 | 26.55 | 26.55 | 26.55 | 26.55 | -0.748% | 256 | -14.237% |
| 2026-04-02 | 27.00 | 28.35 | 26.75 | 26.75 | +2.687% | 2,569 | -14.879% |
| 2026-04-01 | 26.05 | 26.05 | 26.05 | 26.05 | -4.386% | 193 | -12.591% |
| 2026-03-31 | 27.25 | 27.25 | 27.25 | 27.25 | -0.018% | 8,321 | -16.425% |
| 2026-03-26 | 27.25 | 27.25 | 27.25 | 27.25 | +0.516% | 146 | -16.440% |
| 2026-03-24 | 27.11 | 27.11 | 27.11 | 27.11 | +3.770% | 101 | -16.009% |
| 2026-03-23 | 26.13 | 26.13 | 26.13 | 26.13 | +0.192% | 5,850 | -12.842% |
| 2026-03-20 | 26.07 | 26.07 | 26.07 | 26.07 | -2.977% | 118 | -12.675% |
| 2026-03-17 | 26.88 | 26.88 | 26.88 | 26.88 | -0.463% | 327 | -15.274% |
| 2026-03-13 | 27.00 | 27.00 | 27.00 | 27.00 | -0.148% | 591 | -15.667% |
| 2026-03-12 | 27.04 | 27.04 | 27.04 | 27.04 | -1.494% | 220 | -15.791% |
| 2026-03-11 | 26.50 | 27.45 | 26.50 | 27.45 | +0.808% | 1,608 | -17.049% |
| 2026-03-06 | 28.26 | 28.26 | 27.23 | 27.23 | +2.368% | 3,141 | -16.379% |
| 2026-03-05 | 26.60 | 26.60 | 26.60 | 26.60 | -6.765% | 2,646 | -14.398% |
| 2026-03-04 | 28.53 | 28.53 | 28.53 | 28.53 | +3.183% | 176 | -20.189% |
| 2026-03-02 | 27.65 | 27.65 | 27.65 | 27.65 | -5.631% | 3,794 | -17.649% |
| 2026-02-27 | 30.39 | 30.39 | 29.30 | 29.30 | +2.770% | 479 | -22.287% |
| 2026-02-26 | 29.25 | 29.25 | 28.00 | 28.51 | -3.026% | 5,907 | -20.134% |
| 2026-02-23 | 30.75 | 30.75 | 29.40 | 29.40 | -5.769% | 12,170 | -22.551% |
| 2026-02-20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.874% | 14,683 | -27.019% |
| 2026-02-18 | 31.48 | 31.48 | 31.48 | 31.48 | +3.707% | 284 | -27.657% |
| 2026-02-17 | 30.32 | 30.50 | 30.32 | 30.35 | +8.103% | 2,368 | -24.975% |
| 2026-02-13 | 28.07 | 28.07 | 28.07 | 28.07 | -6.882% | 471 | -18.896% |
| 2026-02-11 | 30.15 | 30.15 | 30.15 | 30.15 | +2.030% | 517 | -24.478% |
| 2026-02-10 | 29.05 | 29.55 | 28.70 | 29.55 | +4.639% | 2,174 | -22.944% |
| 2026-02-09 | 28.99 | 28.99 | 28.24 | 28.24 | +0.355% | 3,581 | -19.370% |
| 2026-02-06 | 29.74 | 30.02 | 28.14 | 28.14 | -4.123% | 20,762 | -19.083% |
| 2026-02-05 | 28.80 | 29.35 | 28.80 | 29.35 | +6.225% | 1,260 | -22.419% |
| 2026-02-04 | 27.95 | 28.60 | 27.50 | 27.63 | +6.188% | 9,254 | -17.590% |
| 2026-02-03 | 26.02 | 26.02 | 26.02 | 26.02 | +0.599% | 304 | -12.490% |
| 2026-01-28 | 24.99 | 25.86 | 24.99 | 25.86 | +3.501% | 305 | -11.966% |
| 2026-01-27 | 25.50 | 25.60 | 24.99 | 24.99 | +4.561% | 2,337 | -8.884% |
| 2026-01-26 | 23.90 | 23.90 | 23.90 | 23.90 | +2.609% | 244 | -4.728% |
| 2026-01-23 | 23.29 | 23.29 | 23.29 | 23.29 | -6.681% | 219 | -2.242% |
| 2026-01-22 | 24.27 | 24.96 | 24.27 | 24.96 | +4.741% | 860 | -8.773% |
| 2026-01-21 | 23.90 | 23.90 | 22.75 | 23.83 | -6.695% | 4,542 | -4.448% |
| 2026-01-20 | 25.54 | 25.54 | 25.54 | 25.54 | +6.417% | 9,436 | -10.846% |
| 2026-01-16 | 24.44 | 24.52 | 23.11 | 24.00 | -4.382% | 20,623 | -5.125% |
| 2026-01-15 | 25.10 | 25.10 | 25.10 | 25.10 | -0.377% | 200 | -9.283% |
| 2026-01-14 | 25.20 | 25.20 | 25.20 | 25.20 | +0.780% | 7,942 | -9.625% |
| 2026-01-13 | 23.60 | 25.00 | 23.60 | 25.00 | -1.381% | 765 | -8.920% |
| 2026-01-09 | 25.35 | 25.35 | 25.35 | 25.35 | 0.000% | 301 | -10.178% |
| 2026-01-08 | 24.06 | 25.35 | 23.85 | 25.35 | +0.595% | 2,252 | -10.178% |
| 2026-01-07 | 25.77 | 25.77 | 25.20 | 25.20 | +2.606% | 749 | -9.643% |
| 2026-01-06 | 25.25 | 25.25 | 24.56 | 24.56 | +4.068% | 1,186 | -7.288% |
| 2026-01-02 | 25.39 | 25.77 | 23.57 | 23.60 | -4.065% | 3,573 | -3.517% |
| 2025-12-30 | 24.15 | 24.60 | 24.15 | 24.60 | +6.957% | 2,469 | -7.439% |
| 2025-12-26 | 23.00 | 23.00 | 23.00 | 23.00 | -3.361% | 564 | -1.000% |
| 2025-12-23 | 23.80 | 23.80 | 23.80 | 23.80 | +1.113% | 1,201 | -4.328% |
| 2025-12-22 | 23.54 | 23.54 | 23.54 | 23.54 | -2.047% | 312 | -3.263% |
| 2025-12-19 | 23.90 | 24.03 | 22.87 | 24.03 | +1.350% | 533 | -5.243% |
| 2025-12-18 | 23.66 | 23.71 | 23.66 | 23.71 | +0.222% | 1,300 | -3.965% |
| 2025-12-17 | 25.00 | 25.00 | 23.66 | 23.66 | -1.324% | 1,384 | -3.751% |
| 2025-12-15 | 23.98 | 23.98 | 23.98 | 23.98 | +5.200% | 200 | -5.026% |
| 2025-12-10 | 22.79 | 22.79 | 22.79 | 22.79 | -8.840% | 220 | -0.088% |
| 2025-12-09 | 25.00 | 25.00 | 25.00 | 25.00 | +4.778% | 160 | -8.920% |
| 2025-12-05 | 24.37 | 24.37 | 23.86 | 23.86 | -2.053% | 451 | -4.568% |
| 2025-12-04 | 24.36 | 24.36 | 24.36 | 24.36 | +1.500% | 1,174 | -6.527% |
| 2025-12-03 | 23.41 | 24.00 | 23.41 | 24.00 | 0.000% | 3,887 | -5.125% |
| 2025-12-02 | 24.00 | 24.00 | 24.00 | 24.00 | +3.204% | 1,545 | -5.125% |
| 2025-12-01 | 23.74 | 23.74 | 23.25 | 23.25 | -0.535% | 826 | -2.086% |
| 2025-11-26 | 23.80 | 23.80 | 23.38 | 23.38 | -2.543% | 4,900 | -2.609% |
| 2025-11-24 | 23.99 | 23.99 | 23.99 | 23.99 | 0.000% | 271 | -5.085% |
| 2025-11-21 | 23.99 | 23.99 | 23.99 | 23.99 | +6.800% | 250 | -5.085% |
| 2025-11-18 | 23.13 | 23.13 | 22.46 | 22.46 | -2.337% | 17,825 | +1.369% |
| 2025-11-17 | 23.00 | 23.27 | 23.00 | 23.00 | +0.226% | 1,430 | -1.000% |
| 2025-11-14 | 23.18 | 23.18 | 22.95 | 22.95 | +0.880% | 450 | -0.776% |
| 2025-11-11 | 23.25 | 23.50 | 22.75 | 22.75 | -1.652% | 4,215 | +0.097% |
| 2025-11-10 | 23.10 | 23.13 | 23.10 | 23.13 | +6.639% | 1,535 | -1.556% |
| 2025-11-07 | 21.69 | 21.85 | 21.69 | 21.69 | -2.033% | 4,285 | +4.979% |
| 2025-11-06 | 23.10 | 23.10 | 22.14 | 22.14 | -5.627% | 22,791 | +2.846% |
| 2025-11-05 | 23.46 | 23.46 | 23.46 | 23.46 | +7.565% | 501 | -2.941% |
| 2025-11-04 | 23.07 | 23.20 | 21.81 | 21.81 | -4.967% | 2,189 | +4.402% |
| 2025-11-03 | 22.50 | 22.95 | 22.50 | 22.95 | +4.795% | 1,114 | -0.784% |
| 2025-10-31 | 21.90 | 21.90 | 21.90 | 21.90 | -6.009% | 340 | +3.973% |
| 2025-10-30 | 23.30 | 23.30 | 23.30 | 23.30 | +7.176% | 6,119 | -2.275% |
| 2025-10-29 | 23.00 | 23.00 | 21.74 | 21.74 | +3.660% | 1,113 | +4.738% |
| 2025-10-24 | 20.97 | 20.97 | 20.97 | 20.97 | -3.708% | 2,995 | +8.571% |
| 2025-10-23 | 21.88 | 21.88 | 21.78 | 21.78 | +0.352% | 553 | +4.545% |
| 2025-10-17 | 20.80 | 21.70 | 20.80 | 21.70 | -0.443% | 760 | +4.914% |
| 2025-10-16 | 21.80 | 21.80 | 21.80 | 21.80 | +1.395% | 806 | +4.450% |
| 2025-10-13 | 21.50 | 21.50 | 21.50 | 21.50 | -1.081% | 620 | +5.907% |
| 2025-10-08 | 21.73 | 21.73 | 21.73 | 21.73 | +3.500% | 1,895 | +4.762% |
| 2025-10-07 | 21.50 | 21.50 | 21.00 | 21.00 | -3.470% | 336 | +8.429% |
| 2025-10-06 | 21.05 | 22.35 | 21.05 | 21.75 | +0.369% | 914 | +4.666% |
| 2025-10-03 | 21.00 | 21.68 | 20.78 | 21.68 | +1.002% | 2,567 | +5.052% |
| 2025-10-01 | 22.85 | 22.85 | 21.46 | 21.46 | +2.876% | 7,731 | +6.104% |
| 2025-09-30 | 20.92 | 21.00 | 20.86 | 20.86 | +7.526% | 5,427 | +9.156% |
| 2025-09-29 | 19.40 | 19.40 | 19.40 | 19.40 | -1.896% | 1,625 | +17.371% |
| 2025-09-26 | 19.77 | 19.77 | 19.77 | 19.77 | -2.104% | 346 | +15.145% |
| 2025-09-25 | 18.99 | 20.20 | 18.99 | 20.20 | +2.747% | 803 | +12.723% |
| 2025-09-24 | 20.86 | 20.86 | 19.46 | 19.66 | -3.272% | 3,359 | +15.819% |
| 2025-09-23 | 20.50 | 20.50 | 20.25 | 20.32 | +2.033% | 7,502 | +12.030% |
| 2025-09-22 | 19.56 | 20.50 | 19.56 | 19.92 | +3.696% | 4,810 | +14.307% |
| 2025-09-19 | 19.21 | 19.21 | 19.21 | 19.21 | -2.833% | 2,019 | +18.532% |
| 2025-09-15 | 19.77 | 19.77 | 19.77 | 19.77 | -0.403% | 48,500 | +15.174% |
| 2025-09-10 | 19.83 | 19.85 | 19.83 | 19.85 | +0.050% | 6,069 | +14.710% |
| 2025-09-09 | 19.84 | 19.84 | 19.84 | 19.84 | -3.172% | 487 | +14.768% |
| 2025-09-08 | 19.68 | 20.49 | 19.68 | 20.49 | +3.642% | 1,123 | +11.127% |
| 2025-09-05 | 19.77 | 19.77 | 19.77 | 19.77 | -2.850% | 7,826 | +15.175% |
| 2025-09-03 | 20.35 | 20.35 | 20.35 | 20.35 | +5.714% | 2,246 | +11.892% |
| 2025-09-02 | 19.50 | 19.50 | 19.25 | 19.25 | -3.533% | 4,205 | +18.286% |
| 2025-08-29 | 19.95 | 19.95 | 19.95 | 19.95 | +1.604% | 375 | +14.107% |
| 2025-08-27 | 19.64 | 19.64 | 19.64 | 19.64 | +0.250% | 1,720 | +15.937% |
| 2025-08-26 | 20.20 | 20.24 | 19.49 | 19.59 | -1.553% | 2,745 | +16.227% |
| 2025-08-22 | 19.90 | 19.90 | 19.90 | 19.90 | 0.000% | 794 | +14.422% |
| 2025-08-21 | 19.90 | 19.90 | 19.90 | 19.90 | +1.461% | 1,023 | +14.422% |
| 2025-08-20 | 19.85 | 20.01 | 19.61 | 19.61 | +1.048% | 11,906 | +16.094% |
| 2025-08-19 | 19.57 | 19.57 | 19.41 | 19.41 | +0.857% | 833 | +17.311% |
| 2025-08-14 | 19.25 | 19.25 | 19.25 | 19.25 | +0.759% | 980 | +18.316% |
| 2025-08-13 | 19.10 | 19.10 | 19.10 | 19.10 | +0.659% | 222 | +19.215% |
| 2025-08-12 | 18.98 | 18.98 | 18.98 | 18.98 | +0.663% | 100 | +20.000% |
| 2025-08-11 | 18.85 | 18.85 | 18.85 | 18.85 | +0.266% | 371 | +20.796% |
| 2025-08-08 | 18.60 | 18.80 | 18.60 | 18.80 | +3.524% | 448 | +21.117% |
| 2025-08-07 | 18.16 | 18.16 | 18.16 | 18.16 | 0.000% | 277 | +25.385% |
| 2025-08-06 | 18.16 | 18.16 | 18.16 | 18.16 | -2.366% | 226 | +25.385% |
| 2025-08-05 | 18.60 | 19.10 | 18.10 | 18.60 | -2.669% | 2,117 | +22.419% |
| 2025-08-04 | 19.11 | 19.11 | 19.11 | 19.11 | +0.473% | 503 | +19.152% |
| 2025-07-31 | 17.72 | 19.02 | 17.72 | 19.02 | +1.397% | 698 | +19.716% |
| 2025-07-29 | 18.76 | 18.76 | 18.76 | 18.76 | -0.953% | 348 | +21.388% |
| 2025-07-28 | 19.00 | 19.07 | 18.94 | 18.94 | +0.501% | 1,818 | +20.231% |
| 2025-07-25 | 18.84 | 18.84 | 18.84 | 18.84 | +0.905% | 196 | +20.834% |
| 2025-07-24 | 18.89 | 18.89 | 18.68 | 18.68 | +3.177% | 1,715 | +21.928% |
| 2025-07-23 | 18.55 | 18.55 | 18.10 | 18.10 | -4.182% | 3,638 | +25.801% |
| 2025-07-22 | 18.89 | 18.89 | 18.89 | 18.89 | +10.146% | 638 | +20.540% |
| 2025-07-18 | 18.55 | 18.55 | 17.15 | 17.15 | -5.039% | 850 | +32.770% |
| 2025-07-17 | 18.10 | 18.10 | 18.06 | 18.06 | -4.810% | 243 | +26.080% |
| 2025-07-15 | 19.22 | 19.22 | 18.19 | 18.97 | -1.819% | 2,816 | +20.016% |
| 2025-07-11 | 19.32 | 19.32 | 19.32 | 19.32 | -2.630% | 318 | +17.833% |
| 2025-07-09 | 19.31 | 19.85 | 19.31 | 19.85 | +2.744% | 380 | +14.733% |
| 2025-07-08 | 19.68 | 19.68 | 19.32 | 19.32 | +1.931% | 1,348 | +17.882% |
| 2025-07-07 | 18.95 | 18.95 | 18.06 | 18.95 | +1.183% | 3,979 | +20.158% |
| 2025-07-03 | 18.95 | 18.95 | 18.73 | 18.73 | -1.556% | 1,015 | +21.579% |
| 2025-07-02 | 18.34 | 19.02 | 18.34 | 19.02 | +0.287% | 1,143 | +19.688% |
| 2025-07-01 | 18.97 | 18.97 | 18.97 | 18.97 | +1.607% | 2,480 | +20.032% |
| 2025-06-27 | 18.67 | 18.67 | 18.67 | 18.67 | +0.174% | 229 | +21.960% |
| 2025-06-26 | 19.95 | 19.95 | 18.64 | 18.64 | -3.383% | 952 | +22.173% |
| 2025-06-25 | 19.38 | 19.38 | 19.08 | 19.29 | -0.334% | 2,188 | +18.040% |
| 2025-06-24 | 19.35 | 19.35 | 19.35 | 19.35 | +4.750% | 520 | +17.646% |
| 2025-06-23 | 18.48 | 18.48 | 18.48 | 18.48 | -5.295% | 1,000 | +23.234% |
| 2025-06-20 | 19.51 | 19.51 | 19.51 | 19.51 | -3.986% | 1,496 | +16.709% |
| 2025-06-18 | 20.22 | 20.32 | 20.22 | 20.32 | +4.152% | 877 | +12.057% |
| 2025-06-17 | 19.51 | 19.51 | 19.51 | 19.51 | -2.547% | 1,625 | +16.709% |
| 2025-06-16 | 20.02 | 20.02 | 20.02 | 20.02 | -4.667% | 614 | +13.736% |
| 2025-06-12 | 21.00 | 21.00 | 21.00 | 21.00 | 0.000% | 2,803 | +8.429% |
| 2025-06-11 | 20.96 | 21.00 | 20.45 | 21.00 | +3.909% | 1,010 | +8.429% |
| 2025-06-10 | 20.21 | 20.21 | 20.21 | 20.21 | -3.762% | 200 | +12.667% |
| 2025-06-09 | 21.00 | 21.00 | 21.00 | 21.00 | +3.781% | 43,533 | +8.429% |
| 2025-06-06 | 20.23 | 20.23 | 20.23 | 20.23 | -1.293% | 144,230 | +12.528% |
| 2025-06-05 | 20.23 | 20.50 | 19.67 | 20.50 | 0.000% | 2,977 | +11.073% |
| 2025-06-02 | 20.40 | 20.96 | 20.40 | 20.50 | +2.937% | 1,234 | +11.073% |
| 2025-05-30 | 19.10 | 19.91 | 19.10 | 19.91 | +6.440% | 5,545 | +14.336% |
| 2025-05-29 | 19.96 | 19.96 | 18.71 | 18.71 | -3.854% | 1,194 | +21.700% |
| 2025-05-28 | 19.46 | 19.46 | 19.46 | 19.46 | +4.064% | 613 | +17.009% |
| 2025-05-27 | 18.70 | 18.70 | 18.70 | 18.70 | -3.259% | 101 | +21.765% |
| 2025-05-23 | 19.33 | 19.33 | 19.33 | 19.33 | +1.780% | 267 | +17.796% |
| 2025-05-22 | 18.15 | 19.04 | 18.15 | 18.99 | -1.698% | 891 | +19.893% |
| 2025-05-21 | 19.00 | 19.32 | 19.00 | 19.32 | +0.965% | 1,356 | +17.857% |
| 2025-05-20 | 19.19 | 19.19 | 18.32 | 19.14 | -1.668% | 1,677 | +18.994% |
| 2025-05-19 | 19.46 | 19.46 | 19.46 | 19.46 | +2.152% | 1,729 | +17.009% |
| 2025-05-15 | 18.50 | 19.05 | 18.50 | 19.05 | -0.678% | 12,633 | +19.528% |
| 2025-05-14 | 18.00 | 19.18 | 18.00 | 19.18 | +6.556% | 1,182 | +18.717% |
| 2025-05-13 | 18.00 | 18.00 | 18.00 | 18.00 | -3.122% | 657 | +26.500% |
| 2025-05-12 | 18.58 | 18.58 | 18.58 | 18.58 | +0.432% | 31,705 | +22.551% |
| 2025-05-09 | 18.95 | 18.95 | 18.34 | 18.50 | -0.538% | 1,599 | +23.081% |
| 2025-05-08 | 18.60 | 18.60 | 18.60 | 18.60 | -0.800% | 1,736 | +22.419% |
| 2025-05-07 | 18.50 | 18.75 | 18.50 | 18.75 | -1.055% | 12,685 | +21.440% |
| 2025-05-06 | 20.06 | 20.06 | 18.95 | 18.95 | -5.486% | 1,705 | +20.158% |
| 2025-05-05 | 19.52 | 20.05 | 19.50 | 20.05 | +5.805% | 1,262 | +13.566% |
| 2025-05-02 | 18.20 | 18.95 | 18.20 | 18.95 | -9.113% | 961 | +20.158% |
| 2025-05-01 | 21.03 | 21.03 | 20.85 | 20.85 | +10.834% | 963 | +9.209% |
| 2025-04-29 | 19.80 | 19.80 | 18.81 | 18.81 | +1.962% | 1,586 | +21.040% |
| 2025-04-28 | 17.95 | 18.64 | 17.95 | 18.45 | +2.637% | 9,853 | +23.415% |
| 2025-04-24 | 18.35 | 18.87 | 17.98 | 17.98 | -2.622% | 1,168 | +26.669% |
| 2025-04-23 | 18.46 | 18.46 | 18.46 | 18.46 | -1.767% | 1,054 | +23.348% |
| 2025-04-22 | 18.79 | 18.79 | 18.79 | 18.79 | +8.624% | 291 | +21.169% |
| 2025-04-16 | 17.32 | 18.37 | 17.16 | 17.30 | +0.261% | 7,190 | +31.618% |
| 2025-04-14 | 17.25 | 17.25 | 17.25 | 17.25 | -0.397% | 149 | +31.962% |
| 2025-04-11 | 16.85 | 17.32 | 16.85 | 17.32 | +6.264% | 31,296 | +31.438% |
| 2025-04-10 | 16.30 | 16.30 | 16.30 | 16.30 | +4.907% | 945 | +39.672% |
| 2025-04-09 | 15.55 | 16.35 | 15.54 | 15.54 | -8.588% | 8,160 | +46.525% |
| 2025-04-07 | 16.17 | 17.12 | 16.17 | 17.00 | -7.512% | 3,655 | +33.941% |
| 2025-04-04 | 19.12 | 19.12 | 17.50 | 18.38 | -2.282% | 1,139 | +23.879% |
| 2025-04-03 | 19.87 | 19.87 | 18.31 | 18.81 | +5.084% | 1,393 | +21.053% |
| 2025-04-02 | 18.78 | 18.78 | 17.90 | 17.90 | -7.158% | 1,831 | +27.207% |
| 2025-04-01 | 19.28 | 19.28 | 19.28 | 19.28 | -2.330% | 343 | +18.102% |
| 2025-03-31 | 19.74 | 19.74 | 19.74 | 19.74 | -3.045% | 568 | +15.350% |
| 2025-03-28 | 20.12 | 20.36 | 18.78 | 20.36 | +2.312% | 7,919 | +11.837% |
| 2025-03-27 | 18.78 | 19.90 | 18.78 | 19.90 | +5.964% | 826 | +14.422% |
| 2025-03-26 | 19.20 | 19.20 | 18.78 | 18.78 | -2.289% | 340 | +21.246% |
| 2025-03-25 | 20.03 | 20.03 | 19.22 | 19.22 | -4.521% | 11,457 | +18.470% |
| 2025-03-24 | 20.13 | 20.13 | 20.13 | 20.13 | +1.976% | 232 | +13.115% |
| 2025-03-21 | 19.10 | 19.74 | 18.86 | 19.74 | -1.300% | 5,448 | +15.350% |
| 2025-03-20 | 20.00 | 20.00 | 20.00 | 20.00 | +0.959% | 390 | +13.850% |
| 2025-03-19 | 19.81 | 19.81 | 19.81 | 19.81 | -0.975% | 620 | +14.942% |
| 2025-03-17 | 20.04 | 20.04 | 20.00 | 20.00 | +4.892% | 4,679 | +13.822% |
| 2025-03-14 | 18.78 | 19.07 | 18.78 | 19.07 | -1.549% | 971 | +19.390% |
| 2025-03-13 | 19.38 | 19.38 | 19.37 | 19.37 | +1.424% | 646 | +17.541% |
| 2025-03-12 | 19.31 | 19.31 | 19.10 | 19.10 | -5.017% | 857 | +19.215% |
| 2025-03-11 | 20.78 | 20.78 | 20.11 | 20.11 | +0.544% | 886 | +13.234% |
| 2025-03-10 | 20.00 | 20.00 | 19.19 | 20.00 | +3.359% | 1,856 | +13.850% |
| 2025-03-07 | 19.41 | 19.41 | 18.99 | 19.35 | +3.476% | 1,473 | +17.674% |
| 2025-03-06 | 18.96 | 19.18 | 18.70 | 18.70 | -1.058% | 2,361 | +21.765% |
| 2025-03-05 | 18.65 | 18.90 | 18.65 | 18.90 | +0.318% | 591 | +20.476% |
| 2025-03-04 | 18.84 | 18.84 | 18.84 | 18.84 | -0.738% | 246 | +20.860% |
| 2025-02-28 | 18.98 | 18.98 | 18.98 | 18.98 | +4.171% | 11,040 | +19.968% |
| 2025-02-21 | 17.75 | 18.22 | 17.75 | 18.22 | +3.040% | 640 | +24.973% |
| 2025-02-19 | 18.16 | 18.16 | 17.68 | 17.68 | -4.160% | 3,125 | +28.771% |
| 2025-02-18 | 18.94 | 18.94 | 18.45 | 18.45 | +0.820% | 1,566 | +23.415% |
| 2025-02-14 | 18.21 | 18.30 | 18.21 | 18.30 | -2.660% | 4,479 | +24.426% |
| 2025-02-13 | 18.73 | 18.80 | 18.50 | 18.80 | 0.000% | 525 | +21.117% |
| 2025-02-12 | 18.80 | 18.80 | 18.80 | 18.80 | +5.897% | 165 | +21.117% |
| 2025-02-11 | 18.53 | 18.53 | 17.75 | 17.75 | -2.824% | 2,147 | +28.259% |
| 2025-02-10 | 18.00 | 18.27 | 18.00 | 18.27 | +1.778% | 933 | +24.637% |
| 2025-02-07 | 17.95 | 17.95 | 17.95 | 17.95 | -3.182% | 421 | +26.852% |
| 2025-02-06 | 18.54 | 18.54 | 18.54 | 18.54 | +0.862% | 373 | +22.816% |
| 2025-02-05 | 17.86 | 18.38 | 17.86 | 18.38 | +6.075% | 1,698 | +23.875% |
| 2025-02-04 | 16.80 | 17.33 | 16.80 | 17.33 | +0.166% | 400 | +31.401% |
| 2025-02-03 | 17.35 | 17.39 | 17.30 | 17.30 | -1.256% | 1,037 | +31.618% |
| 2025-01-31 | 17.00 | 17.52 | 17.00 | 17.52 | +0.944% | 582 | +29.966% |
| 2025-01-30 | 17.50 | 17.88 | 16.93 | 17.36 | -2.438% | 2,282 | +31.192% |
| 2025-01-29 | 17.79 | 17.79 | 17.79 | 17.79 | +5.516% | 258 | +27.993% |
| 2025-01-28 | 16.85 | 16.86 | 16.85 | 16.86 | -5.153% | 7,597 | +35.053% |
| 2025-01-27 | 17.89 | 17.89 | 17.41 | 17.78 | +6.667% | 15,312 | +28.094% |
| 2025-01-24 | 16.75 | 16.75 | 16.66 | 16.66 | -0.567% | 2,219 | +36.634% |
| 2025-01-23 | 16.76 | 16.76 | 16.76 | 16.76 | +0.540% | 1,800 | +35.859% |
| 2025-01-22 | 16.73 | 16.73 | 16.67 | 16.67 | -3.362% | 348 | +36.593% |
| 2025-01-21 | 16.41 | 17.25 | 15.95 | 17.25 | +2.071% | 3,964 | +32.000% |
| 2025-01-17 | 17.10 | 17.10 | 16.89 | 16.90 | +7.030% | 18,501 | +34.734% |
| 2025-01-16 | 16.35 | 16.68 | 15.79 | 15.79 | -2.471% | 1,310 | +44.205% |
| 2025-01-15 | 15.75 | 16.32 | 15.75 | 16.19 | +1.722% | 1,691 | +40.642% |
| 2025-01-14 | 16.01 | 16.01 | 15.92 | 15.92 | -4.774% | 467 | +43.064% |
| 2025-01-13 | 16.50 | 16.71 | 15.68 | 16.71 | -0.866% | 2,054 | +36.233% |
| 2025-01-10 | 15.76 | 16.97 | 15.76 | 16.86 | +2.120% | 28,209 | +35.053% |
| 2025-01-08 | 16.95 | 16.95 | 16.51 | 16.51 | -3.167% | 7,505 | +37.916% |
| 2025-01-07 | 16.77 | 17.05 | 16.77 | 17.05 | +1.639% | 2,739 | +33.548% |
| 2025-01-06 | 17.04 | 17.04 | 16.50 | 16.77 | 0.000% | 4,513 | +35.738% |
| 2025-01-03 | 16.77 | 16.77 | 16.77 | 16.77 | +0.993% | 295 | +35.738% |
| 2025-01-02 | 16.98 | 16.99 | 16.50 | 16.61 | -1.278% | 4,475 | +37.086% |
| 2024-12-31 | 16.50 | 16.83 | 16.11 | 16.82 | +0.727% | 5,125 | +35.334% |
| 2024-12-30 | 16.50 | 16.77 | 16.50 | 16.70 | +1.172% | 3,577 | +36.319% |
| 2024-12-27 | 16.04 | 17.00 | 16.04 | 16.51 | -0.181% | 5,432 | +37.916% |
| 2024-12-26 | 16.20 | 17.00 | 16.20 | 16.54 | -0.028% | 4,824 | +37.666% |
| 2024-12-24 | 17.63 | 17.63 | 16.54 | 16.54 | +0.569% | 8,885 | +37.628% |
| 2024-12-23 | 16.21 | 16.99 | 16.21 | 16.45 | -0.658% | 13,059 | +38.411% |
| 2024-12-20 | 16.12 | 16.57 | 16.12 | 16.56 | -1.546% | 13,423 | +37.500% |
| 2024-12-19 | 16.27 | 16.82 | 16.27 | 16.82 | -0.107% | 1,100 | +35.375% |
| 2024-12-18 | 16.37 | 16.97 | 16.37 | 16.84 | -0.508% | 517 | +35.230% |
| 2024-12-17 | 17.30 | 17.30 | 16.92 | 16.92 | +3.701% | 8,698 | +34.543% |
| 2024-12-16 | 16.80 | 16.92 | 16.32 | 16.32 | -3.030% | 9,547 | +39.522% |
| 2024-12-13 | 16.87 | 16.87 | 16.18 | 16.83 | -1.241% | 5,222 | +35.294% |
| 2024-12-12 | 16.10 | 17.39 | 16.10 | 17.04 | -0.154% | 2,114 | +33.615% |
| 2024-12-11 | 17.44 | 17.44 | 16.98 | 17.07 | -2.693% | 16,542 | +33.410% |
| 2024-12-10 | 18.10 | 18.10 | 17.54 | 17.54 | -2.874% | 28,358 | +29.818% |
| 2024-12-09 | 17.65 | 18.06 | 17.65 | 18.06 | +3.549% | 2,069 | +26.087% |
| 2024-12-06 | 16.98 | 17.86 | 16.98 | 17.44 | +2.727% | 699 | +30.562% |
| 2024-12-05 | 16.33 | 17.13 | 16.33 | 16.98 | +1.440% | 14,187 | +34.123% |
| 2024-12-04 | 16.45 | 16.74 | 16.45 | 16.74 | -3.372% | 3,486 | +36.054% |
| 2024-12-03 | 16.67 | 17.32 | 16.67 | 17.32 | +5.481% | 3,656 | +31.467% |
| 2024-12-02 | 16.70 | 17.00 | 16.42 | 16.42 | -2.783% | 3,200 | +38.672% |
| 2024-11-29 | 17.15 | 17.15 | 16.89 | 16.89 | -1.479% | 475 | +34.813% |
| 2024-11-27 | 16.50 | 17.14 | 16.50 | 17.14 | -0.617% | 4,600 | +32.819% |
| 2024-11-26 | 16.51 | 17.25 | 16.51 | 17.25 | +4.482% | 2,319 | +32.000% |
| 2024-11-25 | 16.91 | 16.91 | 16.51 | 16.51 | -0.722% | 1,015 | +37.916% |
| 2024-11-22 | 17.00 | 17.00 | 16.63 | 16.63 | -1.306% | 2,513 | +36.921% |
| 2024-11-21 | 15.77 | 16.85 | 15.77 | 16.85 | -0.531% | 5,704 | +35.134% |
| 2024-11-19 | 16.75 | 16.94 | 16.75 | 16.94 | +0.454% | 701 | +34.416% |
| 2024-11-18 | 17.00 | 17.00 | 16.42 | 16.86 | -0.804% | 1,458 | +35.026% |
| 2024-11-15 | 17.01 | 17.01 | 16.40 | 17.00 | -2.802% | 31,659 | +33.941% |
| 2024-11-14 | 17.49 | 17.49 | 17.49 | 17.49 | -0.710% | 1,132 | +30.189% |
| 2024-11-13 | 16.50 | 17.66 | 16.50 | 17.61 | +2.116% | 22,437 | +29.265% |
| 2024-11-12 | 17.76 | 17.76 | 17.25 | 17.25 | -2.597% | 1,157 | +32.000% |
| 2024-11-11 | 17.75 | 18.18 | 17.71 | 17.71 | +4.176% | 1,106 | +28.571% |
| 2024-11-08 | 18.00 | 18.00 | 17.00 | 17.00 | -8.356% | 1,720 | +33.941% |
| 2024-11-07 | 17.24 | 18.55 | 17.24 | 18.55 | +6.978% | 10,471 | +22.749% |
| 2024-11-05 | 17.34 | 17.34 | 17.34 | 17.34 | -2.310% | 346 | +31.315% |
| 2024-11-04 | 18.06 | 18.11 | 17.45 | 17.75 | -1.717% | 13,333 | +28.282% |
| 2024-10-31 | 18.00 | 18.67 | 18.00 | 18.06 | -1.419% | 4,294 | +26.080% |
| 2024-10-30 | 18.36 | 19.00 | 18.24 | 18.32 | -2.397% | 3,784 | +24.290% |
| 2024-10-29 | 18.77 | 18.77 | 18.77 | 18.77 | -2.392% | 397 | +21.311% |
| 2024-10-28 | 19.23 | 19.23 | 19.23 | 19.23 | 0.000% | 140 | +18.409% |
| 2024-10-25 | 19.23 | 19.23 | 19.23 | 19.23 | +3.946% | 1,380 | +18.409% |
| 2024-10-24 | 18.50 | 18.50 | 18.50 | 18.50 | -0.586% | 215 | +23.081% |
| 2024-10-23 | 19.45 | 19.45 | 18.61 | 18.61 | -6.722% | 1,259 | +22.360% |
| 2024-10-22 | 19.50 | 19.95 | 19.50 | 19.95 | +5.111% | 486 | +14.135% |
| 2024-10-21 | 18.25 | 19.25 | 18.25 | 18.98 | -1.403% | 8,929 | +19.968% |
| 2024-10-18 | 19.25 | 19.25 | 19.25 | 19.25 | 0.000% | 8,490 | +18.286% |
| 2024-10-16 | 20.55 | 20.55 | 19.25 | 19.25 | -1.282% | 975 | +18.286% |
| 2024-10-14 | 19.23 | 19.50 | 19.23 | 19.50 | -2.500% | 483 | +16.769% |
| 2024-10-11 | 19.64 | 20.00 | 18.45 | 20.00 | +1.807% | 102,555 | +13.850% |
| 2024-10-10 | 19.45 | 19.96 | 19.36 | 19.64 | +1.840% | 3,139 | +15.907% |
| 2024-10-09 | 19.29 | 19.29 | 19.29 | 19.29 | -0.005% | 216 | +18.040% |
| 2024-10-08 | 18.86 | 19.29 | 18.86 | 19.29 | -2.324% | 1,649 | +18.034% |
| 2024-10-07 | 19.26 | 19.75 | 19.26 | 19.75 | +1.178% | 9,808 | +15.291% |
| 2024-10-04 | 18.65 | 19.52 | 18.65 | 19.52 | +3.280% | 585 | +16.650% |
| 2024-10-03 | 19.11 | 19.11 | 18.71 | 18.90 | -5.500% | 6,645 | +20.476% |
| 2024-10-02 | 20.00 | 20.00 | 20.00 | 20.00 | -1.816% | 344 | +13.850% |
| 2024-10-01 | 20.25 | 20.37 | 20.10 | 20.37 | +1.647% | 2,488 | +11.782% |
| 2024-09-30 | 20.04 | 20.04 | 20.04 | 20.04 | -1.510% | 620 | +13.623% |
| 2024-09-25 | 20.50 | 20.50 | 20.35 | 20.35 | 0.000% | 1,174 | +11.907% |