GLPEF
GALP ENERGIA SA
stockOTC
EODSep 29, 2026
25.03USD-0.203%(-0.05)493
GLPEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-29 | 24.15 | 25.03 | 24.15 | 25.03 | -0.203% | 493 | 0.000% |
| 2026-09-16 | 25.08 | 25.08 | 25.08 | 25.08 | +0.276% | 364 | -0.203% |
| 2026-09-09 | 25.02 | 25.02 | 25.02 | 25.02 | +2.647% | 100 | +0.073% |
| 2026-08-25 | 24.37 | 24.37 | 24.37 | 24.37 | -3.998% | 120 | +2.721% |
| 2026-08-20 | 25.39 | 25.39 | 25.39 | 25.39 | +12.149% | 121 | -1.386% |
| 2026-08-06 | 22.64 | 22.64 | 22.64 | 22.64 | +2.490% | 101 | +10.595% |
| 2026-08-04 | 22.09 | 22.09 | 22.09 | 22.09 | -2.344% | 462 | +13.349% |
| 2026-08-03 | 22.61 | 22.61 | 22.61 | 22.61 | +2.145% | 231 | +10.693% |
| 2026-07-28 | 22.14 | 22.14 | 22.14 | 22.14 | +6.187% | 303 | +13.068% |
| 2026-07-27 | 22.20 | 22.20 | 20.85 | 20.85 | -8.150% | 251 | +20.063% |
| 2026-07-24 | 22.85 | 22.85 | 22.70 | 22.70 | +5.044% | 311 | +10.278% |
| 2026-07-15 | 21.82 | 21.82 | 21.61 | 21.61 | +0.162% | 436 | +15.841% |
| 2026-07-07 | 21.57 | 21.57 | 21.57 | 21.57 | -0.300% | 205 | +16.029% |
| 2026-07-06 | 21.64 | 21.64 | 21.64 | 21.64 | +1.494% | 286 | +15.680% |
| 2026-07-02 | 21.45 | 21.45 | 20.30 | 21.32 | +0.478% | 550 | +17.408% |
| 2026-07-01 | 21.22 | 21.22 | 21.22 | 21.22 | +0.576% | 507 | +17.970% |
| 2026-06-30 | 20.05 | 21.10 | 20.05 | 21.10 | +5.757% | 418 | +18.649% |
| 2026-06-25 | 19.95 | 19.95 | 19.95 | 19.95 | -9.800% | 170 | +25.480% |
| 2026-06-11 | 22.12 | 22.12 | 22.12 | 22.12 | +0.823% | 171 | +13.183% |
| 2026-06-08 | 21.94 | 21.94 | 21.94 | 21.94 | -3.173% | 1,500 | +14.114% |
| 2026-06-05 | 22.66 | 22.66 | 22.66 | 22.66 | -1.273% | 1,585 | +10.494% |
| 2026-06-04 | 22.95 | 22.95 | 22.95 | 22.95 | +8.245% | 464 | +9.087% |
| 2026-05-29 | 21.20 | 21.20 | 21.20 | 21.20 | -0.106% | 710 | +18.081% |
| 2026-05-27 | 21.22 | 21.22 | 21.22 | 21.22 | -7.908% | 133 | +17.956% |
| 2026-05-15 | 23.05 | 23.05 | 23.05 | 23.05 | +1.475% | 333 | +8.627% |
| 2026-05-14 | 22.71 | 22.71 | 22.71 | 22.71 | -0.285% | 2,164 | +10.230% |
| 2026-05-13 | 22.77 | 22.77 | 22.77 | 22.77 | +4.389% | 215 | +9.915% |
| 2026-05-08 | 21.79 | 21.82 | 21.15 | 21.82 | +0.430% | 74,271 | +14.739% |
| 2026-05-07 | 21.72 | 21.72 | 21.72 | 21.72 | -3.309% | 200 | +15.233% |
| 2026-04-28 | 22.47 | 22.47 | 22.47 | 22.47 | +0.472% | 125 | +11.420% |
| 2026-04-27 | 22.47 | 22.47 | 22.36 | 22.36 | +2.578% | 350 | +11.945% |
| 2026-04-23 | 21.80 | 21.80 | 21.80 | 21.80 | -2.494% | 117 | +14.831% |
| 2026-04-22 | 22.36 | 22.36 | 22.36 | 22.36 | -1.790% | 299 | +11.968% |
| 2026-04-15 | 22.19 | 22.77 | 22.19 | 22.77 | +1.902% | 2,206 | +9.964% |
| 2026-04-14 | 22.34 | 22.34 | 22.34 | 22.34 | -0.179% | 55,596 | +12.056% |
| 2026-04-13 | 22.38 | 22.38 | 22.38 | 22.38 | +0.720% | 117 | +11.855% |
| 2026-04-10 | 22.22 | 22.22 | 22.22 | 22.22 | -7.058% | 340 | +12.661% |
| 2026-04-02 | 23.91 | 23.91 | 23.91 | 23.91 | -0.373% | 218 | +4.709% |
| 2026-03-31 | 24.00 | 24.00 | 24.00 | 24.00 | +2.006% | 5,168 | +4.318% |
| 2026-03-24 | 23.52 | 23.52 | 23.52 | 23.52 | -7.555% | 267 | +6.411% |
| 2026-03-20 | 25.45 | 25.45 | 25.45 | 25.45 | +1.790% | 359 | -1.628% |
| 2026-03-17 | 25.00 | 25.00 | 25.00 | 25.00 | +1.153% | 5,092 | +0.133% |
| 2026-03-16 | 23.70 | 24.71 | 23.70 | 24.71 | +2.979% | 480 | +1.287% |
| 2026-03-13 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 125 | +4.305% |
| 2026-03-12 | 23.36 | 24.06 | 23.36 | 24.00 | +2.740% | 1,815 | +4.305% |
| 2026-03-11 | 23.36 | 23.36 | 23.36 | 23.36 | +5.415% | 507 | +7.163% |
| 2026-03-06 | 22.16 | 22.16 | 22.16 | 22.16 | +2.507% | 281 | +12.966% |
| 2026-03-05 | 22.65 | 22.65 | 21.45 | 21.62 | -3.845% | 559 | +15.798% |
| 2026-03-04 | 22.30 | 22.48 | 21.91 | 22.48 | +0.818% | 870 | +11.345% |
| 2026-03-03 | 21.75 | 22.30 | 21.75 | 22.30 | +2.153% | 756 | +12.257% |
| 2026-02-27 | 22.34 | 22.34 | 21.83 | 21.83 | +2.960% | 648 | +14.673% |
| 2026-02-25 | 21.20 | 21.20 | 21.20 | 21.20 | -5.378% | 312 | +18.067% |
| 2026-02-20 | 22.41 | 22.41 | 22.41 | 22.41 | +2.528% | 140 | +11.718% |
| 2026-02-18 | 21.86 | 21.86 | 21.86 | 21.86 | -0.114% | 247 | +14.542% |
| 2026-02-17 | 21.88 | 21.88 | 21.88 | 21.88 | +0.760% | 326 | +14.411% |
| 2026-02-13 | 21.71 | 21.71 | 21.71 | 21.71 | +2.431% | 812 | +15.281% |
| 2026-02-12 | 21.20 | 21.20 | 21.20 | 21.20 | -0.704% | 146 | +18.083% |
| 2026-02-11 | 21.09 | 21.35 | 21.09 | 21.35 | +1.788% | 1,729 | +17.252% |
| 2026-02-10 | 21.14 | 21.14 | 20.20 | 20.98 | +5.323% | 1,414 | +19.348% |
| 2026-02-06 | 21.05 | 21.14 | 19.91 | 19.91 | -4.747% | 867 | +25.700% |
| 2026-02-04 | 20.91 | 20.91 | 20.91 | 20.91 | +4.537% | 491 | +19.733% |
| 2026-02-03 | 19.34 | 20.00 | 19.34 | 20.00 | +3.359% | 1,451 | +25.166% |
| 2026-02-02 | 19.99 | 19.99 | 19.35 | 19.35 | -3.189% | 525 | +29.371% |
| 2026-01-30 | 18.90 | 19.99 | 18.90 | 19.99 | -0.806% | 1,336 | +25.244% |
| 2026-01-29 | 19.95 | 20.15 | 19.15 | 20.15 | +3.333% | 3,992 | +24.234% |
| 2026-01-28 | 19.50 | 19.50 | 18.48 | 19.50 | +4.698% | 2,034 | +28.375% |
| 2026-01-22 | 18.00 | 18.63 | 18.00 | 18.63 | -0.401% | 949 | +34.406% |
| 2026-01-21 | 18.70 | 18.70 | 18.70 | 18.70 | +3.187% | 3,509 | +33.867% |
| 2026-01-20 | 19.20 | 19.75 | 18.12 | 18.12 | -6.729% | 1,020 | +38.133% |
| 2026-01-16 | 18.41 | 19.43 | 18.41 | 19.43 | +8.089% | 2,422 | +28.838% |
| 2026-01-14 | 17.60 | 18.25 | 17.60 | 17.98 | -7.017% | 2,284 | +39.259% |
| 2026-01-13 | 18.10 | 19.33 | 18.10 | 19.33 | +3.438% | 873 | +29.488% |
| 2026-01-12 | 17.73 | 18.69 | 17.73 | 18.69 | +9.619% | 1,305 | +33.939% |
| 2026-01-08 | 16.55 | 17.05 | 16.55 | 17.05 | 0.000% | 1,270 | +46.822% |
| 2026-01-07 | 17.03 | 17.25 | 17.03 | 17.05 | -5.853% | 4,615 | +46.822% |
| 2026-01-06 | 17.26 | 18.11 | 17.26 | 18.11 | +3.309% | 837 | +38.229% |
| 2026-01-05 | 17.00 | 17.53 | 17.00 | 17.53 | +4.237% | 2,574 | +42.802% |
| 2025-12-31 | 17.81 | 17.93 | 16.07 | 16.82 | +2.935% | 1,818 | +48.852% |
| 2025-12-30 | 16.62 | 16.62 | 16.34 | 16.34 | -3.838% | 2,057 | +53.221% |
| 2025-12-29 | 16.99 | 16.99 | 16.99 | 16.99 | -0.293% | 429 | +47.341% |
| 2025-12-26 | 17.04 | 17.04 | 17.04 | 17.04 | +0.294% | 164 | +46.908% |
| 2025-12-23 | 17.41 | 17.41 | 16.99 | 16.99 | +2.954% | 245 | +47.341% |
| 2025-12-22 | 16.67 | 16.67 | 16.50 | 16.50 | +1.632% | 608 | +51.693% |
| 2025-12-19 | 16.24 | 16.24 | 16.24 | 16.24 | +0.293% | 320 | +54.169% |
| 2025-12-17 | 16.81 | 16.88 | 16.19 | 16.19 | -0.538% | 744 | +54.621% |
| 2025-12-16 | 16.28 | 16.28 | 16.28 | 16.28 | -2.821% | 1,318 | +53.790% |
| 2025-12-12 | 16.75 | 16.75 | 16.75 | 16.75 | +1.056% | 1,323 | +49.452% |
| 2025-12-10 | 17.38 | 17.39 | 16.57 | 16.57 | -4.604% | 2,423 | +51.030% |
| 2025-12-09 | 17.38 | 17.38 | 17.38 | 17.38 | -14.493% | 314 | +44.076% |
| 2025-12-08 | 20.32 | 20.32 | 20.32 | 20.32 | -3.502% | 3,218 | +23.195% |
| 2025-12-05 | 21.06 | 21.06 | 21.06 | 21.06 | +10.538% | 318 | +18.880% |
| 2025-11-21 | 19.05 | 19.05 | 19.05 | 19.05 | -10.057% | 287 | +31.408% |
| 2025-11-19 | 21.18 | 21.18 | 21.18 | 21.18 | -2.520% | 321 | +18.193% |
| 2025-11-14 | 21.73 | 21.73 | 21.73 | 21.73 | +7.296% | 566 | +15.214% |
| 2025-11-13 | 20.25 | 20.25 | 20.25 | 20.25 | +1.912% | 309 | +23.621% |
| 2025-11-05 | 19.87 | 19.87 | 19.87 | 19.87 | +2.423% | 169 | +25.985% |
| 2025-11-03 | 19.92 | 20.00 | 19.40 | 19.40 | -4.363% | 745 | +29.037% |
| 2025-10-31 | 20.29 | 20.29 | 20.29 | 20.29 | +5.582% | 412 | +23.407% |
| 2025-10-30 | 18.95 | 19.21 | 18.95 | 19.21 | -5.170% | 717 | +30.296% |
| 2025-10-28 | 20.26 | 20.26 | 20.26 | 20.26 | +5.962% | 505 | +23.560% |
| 2025-10-27 | 19.20 | 19.20 | 19.12 | 19.12 | -0.706% | 629 | +30.927% |
| 2025-10-24 | 18.95 | 19.26 | 18.95 | 19.26 | -1.251% | 669 | +30.002% |
| 2025-10-23 | 18.75 | 19.50 | 18.75 | 19.50 | +5.477% | 984 | +28.375% |
| 2025-10-22 | 19.64 | 19.64 | 18.49 | 18.49 | -3.673% | 496 | +35.406% |
| 2025-10-15 | 19.19 | 19.19 | 19.19 | 19.19 | +9.048% | 310 | +30.432% |
| 2025-10-14 | 17.60 | 17.60 | 17.60 | 17.60 | -8.274% | 345 | +42.234% |
| 2025-10-13 | 18.26 | 19.19 | 18.26 | 19.19 | +3.828% | 965 | +30.466% |
| 2025-10-10 | 20.04 | 20.04 | 18.48 | 18.48 | -9.500% | 363 | +35.461% |
| 2025-10-03 | 19.70 | 20.42 | 19.70 | 20.42 | +13.130% | 2,022 | +22.592% |
| 2025-09-30 | 18.05 | 18.05 | 18.05 | 18.05 | -5.990% | 317 | +38.688% |
| 2025-09-29 | 19.10 | 19.20 | 19.10 | 19.20 | -1.602% | 811 | +30.381% |
| 2025-09-26 | 19.51 | 19.51 | 19.51 | 19.51 | +5.097% | 399 | +28.293% |
| 2025-09-22 | 18.57 | 18.57 | 18.57 | 18.57 | -4.211% | 476 | +34.832% |
| 2025-09-17 | 18.82 | 19.38 | 18.76 | 19.38 | +1.879% | 7,154 | +29.154% |
| 2025-09-15 | 19.02 | 19.02 | 19.02 | 19.02 | +1.548% | 203 | +31.581% |
| 2025-09-11 | 18.73 | 18.73 | 18.73 | 18.73 | +5.847% | 318 | +33.617% |
| 2025-09-09 | 17.94 | 17.94 | 17.70 | 17.70 | -2.501% | 363 | +41.431% |
| 2025-09-05 | 18.15 | 18.15 | 18.15 | 18.15 | -7.848% | 201 | +37.894% |
| 2025-09-04 | 19.70 | 19.70 | 19.70 | 19.70 | +1.940% | 197 | +27.072% |
| 2025-08-29 | 19.32 | 19.32 | 19.32 | 19.32 | +1.777% | 133 | +29.538% |
| 2025-08-28 | 18.99 | 18.99 | 18.99 | 18.99 | +1.810% | 491 | +31.840% |
| 2025-08-26 | 18.65 | 18.65 | 18.65 | 18.65 | +0.539% | 400 | +34.226% |
| 2025-08-25 | 18.55 | 18.55 | 18.55 | 18.55 | -3.133% | 338 | +34.950% |
| 2025-08-22 | 19.15 | 19.15 | 19.15 | 19.15 | +5.061% | 385 | +30.722% |
| 2025-08-21 | 18.23 | 18.23 | 18.23 | 18.23 | -5.618% | 158 | +37.338% |
| 2025-08-20 | 19.31 | 19.31 | 19.31 | 19.31 | +4.505% | 293 | +29.622% |
| 2025-08-19 | 18.48 | 18.48 | 18.48 | 18.48 | -4.249% | 129 | +35.461% |
| 2025-08-18 | 19.30 | 19.30 | 19.30 | 19.30 | +3.264% | 339 | +29.706% |
| 2025-08-15 | 19.39 | 19.39 | 18.69 | 18.69 | -1.502% | 519 | +33.939% |
| 2025-08-14 | 18.75 | 18.98 | 18.75 | 18.98 | -1.633% | 1,334 | +31.927% |
| 2025-08-08 | 19.29 | 19.29 | 19.29 | 19.29 | +4.485% | 163 | +29.773% |
| 2025-08-07 | 18.46 | 18.46 | 18.46 | 18.46 | -2.058% | 771 | +35.593% |
| 2025-08-05 | 18.49 | 18.85 | 18.49 | 18.85 | -2.496% | 274 | +32.802% |
| 2025-08-01 | 19.60 | 19.60 | 19.33 | 19.33 | +1.965% | 408 | +29.488% |
| 2025-07-30 | 19.28 | 19.28 | 18.96 | 18.96 | -2.769% | 3,086 | +32.032% |
| 2025-07-29 | 19.64 | 19.64 | 19.50 | 19.50 | +0.167% | 1,918 | +28.375% |
| 2025-07-25 | 19.24 | 19.63 | 19.24 | 19.47 | -1.180% | 1,120 | +28.590% |
| 2025-07-24 | 18.76 | 19.70 | 18.76 | 19.70 | -0.404% | 873 | +27.072% |
| 2025-07-23 | 19.78 | 19.78 | 19.78 | 19.78 | +6.459% | 172 | +26.558% |
| 2025-07-18 | 18.58 | 18.58 | 18.58 | 18.58 | +0.027% | 224 | +34.732% |
| 2025-07-17 | 18.57 | 18.57 | 18.57 | 18.57 | -2.237% | 277 | +34.768% |
| 2025-07-16 | 19.00 | 19.00 | 19.00 | 19.00 | +1.010% | 192 | +31.754% |
| 2025-07-15 | 19.52 | 19.52 | 18.81 | 18.81 | +0.427% | 304 | +33.085% |
| 2025-07-14 | 19.89 | 19.89 | 18.69 | 18.73 | -4.984% | 928 | +33.653% |
| 2025-07-11 | 20.04 | 20.04 | 19.71 | 19.71 | -0.341% | 573 | +26.992% |
| 2025-07-09 | 20.09 | 20.25 | 19.78 | 19.78 | +10.812% | 2,762 | +26.558% |
| 2025-07-07 | 17.85 | 17.85 | 17.85 | 17.85 | -1.381% | 177 | +40.242% |
| 2025-07-03 | 18.10 | 18.10 | 18.10 | 18.10 | -4.912% | 125 | +38.305% |
| 2025-07-02 | 19.04 | 19.04 | 19.04 | 19.04 | +3.620% | 404 | +31.511% |
| 2025-07-01 | 18.23 | 18.37 | 18.23 | 18.37 | +0.273% | 361 | +36.272% |
| 2025-06-30 | 18.16 | 18.32 | 18.16 | 18.32 | +1.778% | 768 | +36.644% |
| 2025-06-26 | 17.65 | 18.00 | 17.65 | 18.00 | 0.000% | 2,405 | +39.073% |
| 2025-06-24 | 17.84 | 18.00 | 17.84 | 18.00 | +0.671% | 278 | +39.073% |
| 2025-06-16 | 18.64 | 18.64 | 17.88 | 17.88 | -2.958% | 10,452 | +40.007% |
| 2025-06-13 | 18.42 | 18.43 | 18.35 | 18.43 | +3.352% | 2,265 | +35.865% |
| 2025-06-10 | 17.83 | 17.83 | 17.83 | 17.83 | -1.885% | 363 | +40.419% |
| 2025-06-09 | 18.17 | 18.17 | 17.84 | 18.17 | +12.438% | 1,337 | +37.772% |
| 2025-06-04 | 16.16 | 16.16 | 16.16 | 16.16 | -6.305% | 149 | +54.908% |
| 2025-06-03 | 17.52 | 17.52 | 17.25 | 17.25 | +2.450% | 620 | +45.141% |
| 2025-06-02 | 16.84 | 16.84 | 16.84 | 16.84 | +12.911% | 1,165 | +48.697% |
| 2025-05-22 | 16.25 | 16.25 | 14.91 | 14.91 | -5.633% | 825 | +67.895% |
| 2025-05-19 | 16.54 | 16.54 | 15.80 | 15.80 | -2.288% | 399 | +58.438% |
| 2025-05-16 | 16.50 | 16.50 | 16.17 | 16.17 | +6.382% | 425 | +54.813% |
| 2025-05-14 | 16.80 | 16.80 | 15.20 | 15.20 | -1.669% | 2,940 | +64.692% |
| 2025-05-13 | 15.98 | 15.98 | 15.46 | 15.46 | -5.902% | 646 | +61.943% |
| 2025-05-12 | 16.70 | 16.70 | 16.43 | 16.43 | +7.580% | 343 | +52.386% |
| 2025-05-09 | 14.96 | 15.27 | 14.96 | 15.27 | +1.294% | 698 | +63.937% |
| 2025-05-08 | 14.76 | 15.07 | 14.76 | 15.07 | -0.822% | 829 | +66.058% |
| 2025-05-05 | 15.20 | 15.20 | 15.20 | 15.20 | -7.599% | 706 | +64.692% |
| 2025-05-02 | 16.45 | 16.45 | 16.45 | 16.45 | +6.749% | 212 | +52.178% |
| 2025-05-01 | 15.41 | 16.40 | 15.41 | 15.41 | +1.049% | 511 | +62.448% |
| 2025-04-29 | 15.25 | 15.25 | 15.25 | 15.25 | -10.029% | 548 | +64.152% |
| 2025-04-25 | 15.50 | 16.95 | 15.50 | 16.95 | +9.144% | 725 | +47.688% |
| 2025-04-23 | 15.53 | 15.53 | 15.53 | 15.53 | +8.374% | 1,244 | +61.193% |
| 2025-04-21 | 14.33 | 14.33 | 14.33 | 14.33 | -10.438% | 560 | +74.691% |
| 2025-04-17 | 16.00 | 16.00 | 16.00 | 16.00 | +6.649% | 500 | +56.458% |
| 2025-04-14 | 15.21 | 15.21 | 15.00 | 15.00 | +6.836% | 407 | +66.860% |
| 2025-04-08 | 13.96 | 14.04 | 13.82 | 14.04 | -5.310% | 1,833 | +78.267% |
| 2025-04-07 | 13.96 | 15.68 | 13.96 | 14.83 | -11.144% | 6,394 | +68.801% |
| 2025-04-04 | 16.69 | 16.69 | 16.69 | 16.69 | +1.152% | 198 | +49.989% |
| 2025-03-27 | 16.50 | 16.50 | 16.50 | 16.50 | +0.774% | 6,675 | +51.716% |
| 2025-03-26 | 16.37 | 16.37 | 16.37 | 16.37 | -6.532% | 928 | +52.891% |
| 2025-03-20 | 17.84 | 17.84 | 17.52 | 17.52 | -1.031% | 282 | +42.904% |
| 2025-03-18 | 17.70 | 17.70 | 17.70 | 17.70 | +2.967% | 638 | +41.431% |
| 2025-03-17 | 17.19 | 17.19 | 17.19 | 17.19 | +2.428% | 311 | +45.627% |
| 2025-03-14 | 17.09 | 17.09 | 16.78 | 16.78 | +10.776% | 397 | +49.163% |
| 2025-03-13 | 15.15 | 15.15 | 15.15 | 15.15 | +0.664% | 197 | +65.236% |
| 2025-03-12 | 15.19 | 15.51 | 15.05 | 15.05 | -9.501% | 6,990 | +66.334% |
| 2025-03-10 | 16.77 | 16.95 | 16.63 | 16.63 | +9.049% | 1,567 | +50.530% |
| 2025-03-06 | 15.25 | 15.25 | 15.25 | 15.25 | -5.980% | 3,407 | +64.152% |
| 2025-03-05 | 17.11 | 17.11 | 16.22 | 16.22 | -3.187% | 2,838 | +54.335% |
| 2025-03-04 | 16.75 | 16.75 | 16.75 | 16.75 | -1.185% | 362 | +49.416% |
| 2025-03-03 | 16.55 | 16.95 | 16.55 | 16.95 | +2.758% | 2,478 | +47.645% |
| 2025-02-28 | 17.24 | 17.24 | 16.25 | 16.50 | +4.430% | 608 | +51.716% |
| 2025-02-27 | 15.80 | 15.80 | 15.80 | 15.80 | -6.867% | 412 | +58.438% |
| 2025-02-25 | 16.96 | 16.96 | 16.96 | 16.96 | +7.136% | 1,410 | +47.558% |
| 2025-02-24 | 15.86 | 15.86 | 15.84 | 15.84 | +3.836% | 936 | +58.088% |
| 2025-02-20 | 15.25 | 15.25 | 15.25 | 15.25 | -1.294% | 789 | +64.152% |
| 2025-02-19 | 15.45 | 15.45 | 15.45 | 15.45 | -6.618% | 211 | +62.027% |
| 2025-02-18 | 15.82 | 16.55 | 15.66 | 16.55 | +0.823% | 1,595 | +51.304% |
| 2025-02-14 | 16.41 | 16.41 | 16.41 | 16.41 | -1.441% | 207 | +52.548% |
| 2025-02-13 | 16.65 | 16.65 | 16.65 | 16.65 | -0.148% | 1,628 | +50.350% |
| 2025-02-12 | 16.67 | 16.67 | 16.67 | 16.67 | +0.753% | 6,313 | +50.127% |
| 2025-02-11 | 16.55 | 16.55 | 16.55 | 16.55 | +3.438% | 661 | +51.258% |
| 2025-02-10 | 16.00 | 16.00 | 16.00 | 16.00 | +0.654% | 460 | +56.458% |
| 2025-02-07 | 15.90 | 15.90 | 15.90 | 15.90 | -2.777% | 340 | +57.481% |
| 2025-02-06 | 16.26 | 16.35 | 16.26 | 16.35 | -0.448% | 894 | +53.108% |
| 2025-02-05 | 16.42 | 16.42 | 16.42 | 16.42 | +0.205% | 259 | +52.422% |
| 2025-02-03 | 16.39 | 16.39 | 16.39 | 16.39 | +0.245% | 616 | +52.735% |
| 2025-01-29 | 16.35 | 16.35 | 16.35 | 16.35 | -6.034% | 890 | +53.108% |
| 2025-01-24 | 17.40 | 17.40 | 17.40 | 17.40 | +2.558% | 391 | +43.869% |
| 2025-01-23 | 16.97 | 16.97 | 16.97 | 16.97 | -3.129% | 174 | +47.549% |
| 2025-01-22 | 17.51 | 17.51 | 17.51 | 17.51 | +3.941% | 369 | +42.933% |
| 2025-01-21 | 16.85 | 16.85 | 16.85 | 16.85 | -4.071% | 261 | +48.565% |
| 2025-01-16 | 16.81 | 17.57 | 16.81 | 17.57 | +3.142% | 5,321 | +42.518% |
| 2025-01-10 | 17.00 | 17.03 | 16.87 | 17.03 | +2.652% | 2,407 | +46.995% |
| 2025-01-08 | 16.59 | 16.59 | 16.59 | 16.59 | +2.407% | 271 | +50.893% |
| 2025-01-06 | 16.13 | 16.20 | 15.90 | 16.20 | +1.250% | 4,065 | +54.526% |
| 2025-01-03 | 16.52 | 16.52 | 16.00 | 16.00 | -2.971% | 689 | +56.458% |
| 2025-01-02 | 16.49 | 16.49 | 16.49 | 16.49 | -5.230% | 2,349 | +51.808% |
| 2024-12-31 | 17.40 | 17.40 | 17.40 | 17.40 | +3.986% | 9,847 | +43.869% |
| 2024-12-27 | 16.92 | 16.92 | 16.73 | 16.73 | -2.715% | 1,117 | +49.604% |
| 2024-12-24 | 16.40 | 17.20 | 16.40 | 17.20 | +0.292% | 325 | +45.542% |
| 2024-12-16 | 17.15 | 17.15 | 17.15 | 17.15 | -3.435% | 259 | +45.966% |
| 2024-12-13 | 17.76 | 17.76 | 17.76 | 17.76 | +3.376% | 8,811 | +40.953% |
| 2024-12-10 | 17.18 | 17.18 | 17.18 | 17.18 | -1.321% | 357 | +45.711% |
| 2024-12-09 | 18.29 | 18.30 | 17.31 | 17.41 | +2.702% | 1,406 | +43.786% |
| 2024-12-06 | 16.95 | 16.95 | 16.95 | 16.95 | -1.175% | 263 | +47.671% |
| 2024-12-05 | 18.00 | 18.00 | 17.15 | 17.15 | -0.270% | 2,258 | +45.936% |
| 2024-12-04 | 17.20 | 17.20 | 17.20 | 17.20 | +1.775% | 579 | +45.542% |
| 2024-12-03 | 17.40 | 17.89 | 16.90 | 16.90 | +1.079% | 8,368 | +48.125% |
| 2024-12-02 | 16.90 | 16.90 | 16.15 | 16.72 | +3.527% | 10,600 | +49.724% |
| 2024-11-29 | 16.15 | 16.15 | 16.15 | 16.15 | -4.296% | 964 | +55.004% |
| 2024-11-26 | 16.88 | 16.88 | 16.88 | 16.88 | +1.048% | 317 | +48.345% |
| 2024-11-25 | 16.70 | 16.70 | 16.70 | 16.70 | +2.769% | 807 | +49.899% |
| 2024-11-22 | 16.25 | 16.25 | 16.25 | 16.25 | -1.575% | 2,134 | +54.050% |
| 2024-11-21 | 16.51 | 16.51 | 16.51 | 16.51 | -0.091% | 1,042 | +51.624% |
| 2024-11-20 | 16.52 | 16.52 | 16.52 | 16.52 | +2.528% | 3,241 | +51.487% |
| 2024-11-19 | 16.12 | 16.12 | 16.12 | 16.12 | +2.009% | 235 | +55.317% |
| 2024-11-18 | 15.80 | 15.80 | 15.80 | 15.80 | -7.059% | 433 | +58.438% |
| 2024-11-15 | 17.35 | 17.35 | 17.00 | 17.00 | +5.652% | 482 | +47.254% |
| 2024-11-11 | 16.09 | 16.09 | 16.09 | 16.09 | -3.937% | 155 | +55.578% |
| 2024-11-08 | 16.35 | 17.95 | 16.35 | 16.75 | -2.047% | 3,165 | +49.452% |
| 2024-11-07 | 16.46 | 17.10 | 16.46 | 17.10 | +0.234% | 3,337 | +46.393% |
| 2024-11-06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.903% | 5,916 | +46.736% |
| 2024-11-05 | 17.57 | 17.57 | 17.57 | 17.57 | -6.043% | 7,563 | +42.477% |
| 2024-10-23 | 18.70 | 18.70 | 18.70 | 18.70 | +5.635% | 2,991 | +33.867% |
| 2024-10-22 | 17.20 | 17.70 | 17.20 | 17.70 | -3.000% | 646 | +41.411% |
| 2024-10-21 | 19.07 | 19.07 | 17.46 | 18.25 | +2.782% | 1,416 | +37.168% |
| 2024-10-15 | 17.76 | 17.76 | 17.76 | 17.76 | -5.553% | 819 | +40.984% |
| 2024-10-03 | 17.91 | 18.80 | 17.91 | 18.80 | +4.155% | 546 | +33.155% |
| 2024-10-02 | 18.24 | 18.24 | 18.05 | 18.05 | -2.432% | 200 | +38.688% |
| 2024-09-30 | 18.50 | 18.50 | 18.50 | 18.50 | +5.054% | 503 | +35.315% |
| 2024-09-26 | 17.61 | 17.61 | 17.61 | 17.61 | -3.295% | 5,012 | +42.153% |
| 2024-09-23 | 18.21 | 18.21 | 18.21 | 18.21 | 0.000% | 282 | +37.470% |
| 2024-09-20 | 18.21 | 18.21 | 18.21 | 18.21 | +1.448% | 340 | +37.470% |
| 2024-09-17 | 17.95 | 17.95 | 17.95 | 17.95 | -4.673% | 262 | +39.461% |
| 2024-09-16 | 18.83 | 18.83 | 18.83 | 18.83 | +2.560% | 500 | +32.943% |
| 2024-09-13 | 18.36 | 18.36 | 18.36 | 18.36 | -2.857% | 40,294 | +36.346% |
| 2024-09-09 | 19.35 | 19.40 | 18.90 | 18.90 | -8.916% | 1,010 | +32.451% |
| 2024-09-03 | 20.75 | 20.75 | 20.75 | 20.75 | -0.192% | 390 | +20.642% |
| 2024-08-21 | 20.79 | 20.79 | 20.79 | 20.79 | -2.760% | 257 | +20.410% |
| 2024-08-20 | 21.38 | 21.38 | 21.38 | 21.38 | +4.293% | 503 | +17.087% |
| 2024-08-16 | 20.50 | 20.50 | 20.50 | 20.50 | -2.066% | 1,068 | +22.113% |
| 2024-08-14 | 20.93 | 20.93 | 20.93 | 20.93 | -0.464% | 533 | +19.590% |
| 2024-08-08 | 20.01 | 21.03 | 20.01 | 21.03 | +1.791% | 1,342 | +19.036% |
| 2024-07-30 | 20.66 | 20.66 | 20.66 | 20.66 | +1.275% | 100 | +21.167% |
| 2024-07-23 | 19.81 | 20.40 | 19.81 | 20.40 | -0.488% | 324 | +22.712% |
| 2024-07-22 | 20.50 | 20.50 | 20.50 | 20.50 | +0.049% | 239 | +22.113% |
| 2024-07-19 | 20.49 | 20.49 | 20.49 | 20.49 | -0.234% | 103 | +22.173% |
| 2024-07-16 | 20.54 | 20.54 | 20.54 | 20.54 | -1.496% | 790 | +21.887% |
| 2024-07-10 | 20.49 | 20.85 | 20.49 | 20.85 | -0.287% | 547 | +20.063% |
| 2024-07-08 | 20.91 | 20.91 | 20.91 | 20.91 | -4.955% | 442 | +19.719% |
| 2024-07-02 | 21.16 | 22.00 | 21.16 | 22.00 | +6.409% | 461 | +13.787% |
| 2024-06-26 | 20.68 | 20.68 | 20.68 | 20.68 | +6.848% | 391 | +21.080% |
| 2024-06-17 | 19.35 | 19.35 | 19.35 | 19.35 | -5.333% | 100 | +29.371% |
| 2024-05-21 | 20.53 | 20.53 | 20.44 | 20.44 | -3.471% | 273 | +22.472% |
| 2024-05-16 | 21.18 | 21.18 | 21.18 | 21.18 | -2.013% | 2,240 | +18.221% |
| 2024-05-13 | 21.61 | 21.61 | 21.61 | 21.61 | +0.512% | 197 | +15.841% |
| 2024-05-10 | 20.66 | 21.50 | 20.50 | 21.50 | -0.139% | 778 | +16.433% |
| 2024-05-09 | 21.53 | 21.53 | 21.53 | 21.53 | -3.453% | 210 | +16.271% |
| 2024-05-07 | 22.42 | 22.42 | 22.30 | 22.30 | +12.060% | 876 | +12.257% |
| 2024-05-03 | 19.90 | 19.90 | 19.90 | 19.90 | -3.585% | 589 | +25.795% |
| 2024-04-26 | 22.60 | 22.60 | 20.64 | 20.64 | -6.310% | 363 | +21.285% |
| 2024-04-24 | 22.03 | 22.03 | 22.03 | 22.03 | +0.136% | 2,500 | +13.632% |
| 2024-04-23 | 22.64 | 22.64 | 21.41 | 22.00 | +33.333% | 2,433 | +13.787% |
| 2024-04-19 | 16.10 | 16.50 | 16.10 | 16.50 | +1.538% | 2,362 | +51.716% |
| 2024-04-15 | 16.25 | 16.25 | 16.25 | 16.25 | -5.775% | 199 | +54.050% |
| 2024-04-10 | 17.27 | 17.27 | 17.25 | 17.25 | +0.267% | 1,956 | +45.154% |
| 2024-04-09 | 17.20 | 17.20 | 17.20 | 17.20 | +2.320% | 323 | +45.542% |
| 2024-04-02 | 16.81 | 16.81 | 16.81 | 16.81 | +3.510% | 536 | +48.919% |
| 2024-03-26 | 16.24 | 16.24 | 16.24 | 16.24 | +3.242% | 149 | +54.145% |
| 2024-03-20 | 15.70 | 15.74 | 15.70 | 15.73 | -4.377% | 1,175 | +59.143% |
| 2024-03-19 | 16.45 | 16.45 | 16.45 | 16.45 | -0.472% | 209 | +52.178% |
| 2024-03-15 | 16.68 | 16.68 | 16.53 | 16.53 | +3.689% | 369 | +51.459% |
| 2024-03-01 | 16.11 | 16.11 | 15.94 | 15.94 | +0.378% | 10,560 | +57.046% |
| 2024-02-29 | 15.77 | 15.88 | 15.77 | 15.88 | +2.783% | 10,054 | +57.640% |
| 2024-02-22 | 15.45 | 15.45 | 15.45 | 15.45 | +1.645% | 458 | +62.027% |
| 2024-02-20 | 15.49 | 15.49 | 15.20 | 15.20 | +0.796% | 547 | +64.692% |
| 2024-02-15 | 15.08 | 15.08 | 15.08 | 15.08 | +1.072% | 234 | +66.003% |
| 2024-02-14 | 14.92 | 14.92 | 14.92 | 14.92 | -4.236% | 241 | +67.783% |
| 2024-02-12 | 15.58 | 15.58 | 15.58 | 15.58 | +2.164% | 136 | +60.675% |
| 2024-02-09 | 15.25 | 15.25 | 15.25 | 15.25 | -0.781% | 174 | +64.152% |
| 2024-02-08 | 15.37 | 15.37 | 15.37 | 15.37 | +2.603% | 186 | +62.871% |
| 2024-02-07 | 14.98 | 14.98 | 14.98 | 14.98 | -4.464% | 248 | +67.111% |
| 2024-02-01 | 15.84 | 15.84 | 15.68 | 15.68 | -0.127% | 533 | +59.651% |
| 2024-01-31 | 15.86 | 15.86 | 15.70 | 15.70 | +1.356% | 631 | +59.447% |
| 2024-01-29 | 15.49 | 15.49 | 15.49 | 15.49 | +2.992% | 310 | +61.609% |
| 2024-01-23 | 15.20 | 15.20 | 15.04 | 15.04 | -6.293% | 394 | +66.444% |
| 2024-01-16 | 16.05 | 16.05 | 16.05 | 16.05 | -0.062% | 163 | +55.970% |
| 2024-01-11 | 16.06 | 16.06 | 16.06 | 16.06 | +3.948% | 143 | +55.873% |
| 2024-01-08 | 15.29 | 15.45 | 15.29 | 15.45 | +1.578% | 461 | +62.027% |
| 2024-01-04 | 15.21 | 15.21 | 15.21 | 15.21 | +5.625% | 347 | +64.584% |
| 2023-12-21 | 14.80 | 14.80 | 14.40 | 14.40 | +1.408% | 442 | +73.842% |
| 2023-12-20 | 14.36 | 14.36 | 14.20 | 14.20 | -1.798% | 999 | +76.290% |
| 2023-12-18 | 14.62 | 14.62 | 14.46 | 14.46 | +0.417% | 344 | +73.120% |
| 2023-12-13 | 14.40 | 14.40 | 14.40 | 14.40 | -0.208% | 315 | +73.842% |
| 2023-12-11 | 14.43 | 14.43 | 14.43 | 14.43 | 0.000% | 1,011 | +73.480% |
| 2023-12-05 | 14.59 | 14.59 | 14.43 | 14.43 | -1.232% | 474 | +73.480% |
| 2023-12-01 | 14.61 | 14.61 | 14.61 | 14.61 | +3.764% | 228 | +71.343% |
| 2023-11-22 | 14.08 | 14.08 | 14.08 | 14.08 | -3.891% | 1,089 | +77.793% |
| 2023-11-21 | 14.65 | 14.65 | 14.65 | 14.65 | +2.735% | 1,443 | +70.875% |
| 2023-11-17 | 14.26 | 14.26 | 14.26 | 14.26 | -5.060% | 107 | +75.548% |
| 2023-11-09 | 14.84 | 15.02 | 14.84 | 15.02 | +8.920% | 260 | +66.666% |
| 2023-11-07 | 13.79 | 13.79 | 13.79 | 13.79 | -8.067% | 590 | +81.532% |
| 2023-10-24 | 14.96 | 15.00 | 14.96 | 15.00 | -2.862% | 2,147 | +66.888% |
| 2023-10-19 | 15.44 | 15.44 | 15.44 | 15.44 | +0.338% | 2,940 | +62.111% |
| 2023-10-17 | 15.39 | 15.39 | 15.39 | 15.39 | -0.774% | 189 | +62.659% |
| 2023-10-16 | 15.51 | 15.51 | 15.51 | 15.51 | +10.470% | 7,284 | +61.400% |
| 2023-09-08 | 14.04 | 14.04 | 14.04 | 14.04 | +6.849% | 1,571 | +78.299% |
| 2023-08-29 | 13.18 | 13.18 | 13.14 | 13.14 | -0.530% | 326 | +90.511% |
| 2023-08-21 | 13.21 | 13.21 | 13.21 | 13.21 | -3.010% | 132 | +89.502% |
| 2023-08-18 | 13.76 | 13.76 | 13.62 | 13.62 | -1.017% | 1,195 | +83.797% |
| 2023-08-17 | 13.60 | 13.76 | 13.60 | 13.76 | +10.433% | 433 | +81.927% |
| 2023-08-03 | 12.46 | 12.46 | 12.46 | 12.46 | +1.054% | 900 | +100.909% |
| 2023-07-28 | 12.33 | 12.33 | 12.33 | 12.33 | +1.565% | 123 | +103.027% |
| 2023-07-19 | 12.30 | 12.30 | 12.14 | 12.14 | +1.590% | 928 | +106.204% |
| 2023-07-14 | 11.95 | 11.95 | 11.95 | 11.95 | -3.629% | 500 | +109.483% |
| 2023-07-10 | 12.24 | 12.40 | 12.24 | 12.40 | +4.641% | 396 | +101.881% |
| 2023-07-07 | 11.85 | 11.85 | 11.85 | 11.85 | -5.653% | 1,500 | +111.251% |
| 2023-07-03 | 12.40 | 12.56 | 12.40 | 12.56 | +9.599% | 507 | +99.309% |
| 2023-06-20 | 11.69 | 11.69 | 11.46 | 11.46 | -1.631% | 652 | +118.440% |
| 2023-06-15 | 11.65 | 11.65 | 11.65 | 11.65 | 0.000% | 200 | +114.877% |
| 2023-06-14 | 11.65 | 11.65 | 11.65 | 11.65 | +1.525% | 773 | +114.877% |
| 2023-06-13 | 11.47 | 11.47 | 11.47 | 11.47 | -0.304% | 311 | +118.154% |
| 2023-06-05 | 11.35 | 11.51 | 11.35 | 11.51 | +9.933% | 1,332 | +117.491% |
| 2023-05-31 | 11.22 | 11.22 | 10.47 | 10.47 | -6.684% | 605 | +139.095% |
| 2023-05-24 | 11.22 | 11.22 | 11.22 | 11.22 | +0.809% | 13,103 | +123.112% |
| 2023-05-22 | 11.17 | 11.17 | 11.13 | 11.13 | -1.895% | 333 | +124.916% |
| 2023-05-19 | 11.35 | 11.35 | 11.35 | 11.35 | -2.232% | 178 | +120.654% |
| 2023-05-15 | 11.60 | 11.60 | 11.60 | 11.60 | +3.885% | 2,175 | +115.729% |
| 2023-05-11 | 11.35 | 11.35 | 11.17 | 11.17 | -3.873% | 1,219 | +124.111% |
| 2023-05-08 | 11.69 | 11.78 | 11.62 | 11.62 | +1.662% | 412 | +115.432% |
| 2023-05-03 | 11.59 | 11.59 | 11.43 | 11.43 | -5.848% | 1,328 | +119.013% |
| 2023-05-02 | 11.98 | 12.14 | 11.98 | 12.14 | +6.585% | 1,715 | +106.204% |
| 2023-04-20 | 11.39 | 11.39 | 11.39 | 11.39 | -3.360% | 316 | +119.782% |
| 2023-04-19 | 11.79 | 11.79 | 11.79 | 11.79 | -3.082% | 359 | +112.398% |
| 2023-04-17 | 11.94 | 12.21 | 11.78 | 12.16 | +2.622% | 10,275 | +105.852% |
| 2023-04-13 | 11.85 | 11.85 | 11.85 | 11.85 | -1.247% | 291 | +111.251% |
| 2023-04-12 | 12.00 | 12.00 | 12.00 | 12.00 | +7.140% | 2,940 | +108.616% |
| 2023-03-29 | 11.20 | 11.20 | 11.20 | 11.20 | +3.800% | 238 | +123.511% |
| 2023-03-28 | 10.79 | 10.79 | 10.79 | 10.79 | +6.621% | 259 | +132.004% |
| 2023-03-27 | 10.39 | 10.39 | 10.12 | 10.12 | -5.110% | 2,916 | +147.364% |
| 2023-03-24 | 10.66 | 10.66 | 10.66 | 10.66 | -2.603% | 331 | +134.723% |
| 2023-03-23 | 10.95 | 10.95 | 10.95 | 10.95 | -1.706% | 390 | +128.614% |
| 2023-03-21 | 10.98 | 11.14 | 10.98 | 11.14 | +3.340% | 1,669 | +124.715% |
| 2023-03-20 | 10.62 | 10.78 | 10.62 | 10.78 | +1.221% | 712 | +132.219% |
| 2023-03-16 | 10.49 | 10.65 | 10.49 | 10.65 | -3.182% | 595 | +135.054% |
| 2023-03-14 | 11.00 | 11.00 | 11.00 | 11.00 | -2.827% | 209 | +127.575% |
| 2023-03-10 | 11.58 | 11.74 | 11.32 | 11.32 | 0.000% | 1,158 | +121.141% |