HCXLY
HISCOX LTD UNSP/ADR
stockOTCADR
EODOct 2, 2026
50.49USD+5.495%(+2.63)1,571
HCXLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 51.76 | 51.76 | 50.49 | 50.49 | +5.495% | 1,571 | 0.000% |
| 2026-09-28 | 48.02 | 48.02 | 47.86 | 47.86 | -5.228% | 388 | +5.495% |
| 2026-09-24 | 49.70 | 50.50 | 49.70 | 50.50 | +2.830% | 4,148 | -0.020% |
| 2026-09-23 | 49.11 | 49.11 | 49.11 | 49.11 | -7.413% | 220 | +2.810% |
| 2026-09-22 | 52.01 | 53.04 | 52.01 | 53.04 | +3.800% | 2,745 | -4.811% |
| 2026-09-21 | 51.50 | 51.50 | 51.10 | 51.10 | -2.667% | 1,723 | -1.194% |
| 2026-09-18 | 52.50 | 52.50 | 52.50 | 52.50 | +0.962% | 506 | -3.829% |
| 2026-09-16 | 52.00 | 52.00 | 52.00 | 52.00 | 0.000% | 278 | -2.904% |
| 2026-09-15 | 52.66 | 52.66 | 51.25 | 52.00 | +3.052% | 2,390 | -2.904% |
| 2026-09-11 | 51.50 | 51.50 | 50.46 | 50.46 | +5.477% | 7,496 | +0.059% |
| 2026-09-09 | 51.15 | 51.15 | 47.84 | 47.84 | -7.377% | 461 | +5.539% |
| 2026-09-08 | 51.70 | 52.73 | 51.65 | 51.65 | -3.620% | 4,450 | -2.246% |
| 2026-09-04 | 53.59 | 53.59 | 53.59 | 53.59 | +5.078% | 502 | -5.785% |
| 2026-09-03 | 51.75 | 51.75 | 51.00 | 51.00 | -0.488% | 13,365 | -1.000% |
| 2026-09-02 | 48.78 | 51.25 | 48.78 | 51.25 | +2.480% | 4,976 | -1.483% |
| 2026-09-01 | 50.01 | 50.01 | 50.01 | 50.01 | -2.171% | 859 | +0.960% |
| 2026-08-31 | 51.12 | 51.12 | 51.12 | 51.12 | -2.591% | 286 | -1.232% |
| 2026-08-28 | 52.48 | 52.48 | 52.48 | 52.48 | +5.487% | 1,182 | -3.792% |
| 2026-08-27 | 49.75 | 49.75 | 49.75 | 49.75 | -4.327% | 382 | +1.487% |
| 2026-08-25 | 52.00 | 52.00 | 52.00 | 52.00 | +1.582% | 239 | -2.904% |
| 2026-08-24 | 51.19 | 51.19 | 51.19 | 51.19 | +6.646% | 595 | -1.367% |
| 2026-08-20 | 48.00 | 48.00 | 48.00 | 48.00 | -3.701% | 135 | +5.188% |
| 2026-08-18 | 51.44 | 51.44 | 49.25 | 49.84 | -4.144% | 5,513 | +1.294% |
| 2026-08-17 | 52.50 | 53.50 | 51.85 | 52.00 | -0.555% | 13,387 | -2.904% |
| 2026-08-14 | 52.29 | 52.29 | 52.29 | 52.29 | +5.957% | 167 | -3.442% |
| 2026-08-13 | 49.35 | 49.35 | 49.35 | 49.35 | -4.533% | 448 | +2.310% |
| 2026-08-12 | 49.11 | 51.69 | 49.11 | 51.69 | +4.430% | 1,066 | -2.327% |
| 2026-08-11 | 49.50 | 49.50 | 49.50 | 49.50 | -3.659% | 587 | +2.000% |
| 2026-08-10 | 49.88 | 51.38 | 49.88 | 51.38 | +0.725% | 9,655 | -1.732% |
| 2026-08-07 | 50.10 | 51.01 | 50.10 | 51.01 | +3.092% | 611 | -1.019% |
| 2026-08-05 | 48.50 | 49.48 | 48.50 | 49.48 | +2.021% | 881 | +2.041% |
| 2026-08-04 | 48.50 | 48.50 | 48.50 | 48.50 | +3.588% | 730 | +4.103% |
| 2026-07-30 | 46.82 | 46.82 | 46.82 | 46.82 | +1.540% | 572 | +7.839% |
| 2026-07-29 | 49.00 | 49.00 | 46.11 | 46.11 | -6.109% | 503 | +9.499% |
| 2026-07-28 | 51.66 | 51.66 | 49.11 | 49.11 | -5.156% | 289 | +2.810% |
| 2026-07-27 | 50.57 | 51.78 | 50.57 | 51.78 | +0.310% | 358 | -2.491% |
| 2026-07-22 | 49.32 | 51.62 | 49.32 | 51.62 | +3.240% | 395 | -2.189% |
| 2026-07-21 | 50.00 | 50.00 | 50.00 | 50.00 | -5.873% | 2,905 | +0.980% |
| 2026-07-17 | 53.12 | 53.12 | 53.12 | 53.12 | +2.647% | 249 | -4.951% |
| 2026-07-16 | 53.00 | 53.00 | 51.75 | 51.75 | +3.604% | 1,535 | -2.435% |
| 2026-07-15 | 49.95 | 49.95 | 49.95 | 49.95 | +0.503% | 531 | +1.081% |
| 2026-07-14 | 49.70 | 49.70 | 49.70 | 49.70 | -4.862% | 1,703 | +1.590% |
| 2026-07-13 | 51.91 | 52.24 | 51.11 | 52.24 | +4.480% | 484 | -3.350% |
| 2026-07-10 | 52.56 | 52.56 | 50.00 | 50.00 | -6.402% | 361 | +0.980% |
| 2026-07-09 | 53.09 | 53.42 | 53.09 | 53.42 | +1.791% | 703 | -5.485% |
| 2026-07-06 | 52.13 | 52.48 | 52.13 | 52.48 | +3.921% | 429 | -3.792% |
| 2026-07-01 | 49.00 | 50.50 | 49.00 | 50.50 | +1.000% | 5,945 | -0.020% |
| 2026-06-30 | 50.00 | 50.00 | 50.00 | 50.00 | 0.000% | 6,047 | +0.980% |
| 2026-06-25 | 50.00 | 50.00 | 50.00 | 50.00 | +9.769% | 112 | +0.980% |
| 2026-06-24 | 47.10 | 47.10 | 45.55 | 45.55 | +2.016% | 670 | +10.845% |
| 2026-06-23 | 45.09 | 45.09 | 44.65 | 44.65 | -8.467% | 2,401 | +13.080% |
| 2026-06-22 | 49.00 | 49.00 | 48.78 | 48.78 | +2.114% | 347 | +3.506% |
| 2026-06-18 | 47.77 | 47.77 | 47.77 | 47.77 | -2.311% | 2,518 | +5.694% |
| 2026-06-17 | 51.40 | 51.40 | 48.90 | 48.90 | -0.204% | 825 | +3.252% |
| 2026-06-16 | 49.00 | 49.00 | 49.00 | 49.00 | +2.083% | 579 | +3.041% |
| 2026-06-11 | 48.00 | 48.00 | 48.00 | 48.00 | +0.777% | 24,021 | +5.188% |
| 2026-06-10 | 47.63 | 47.63 | 47.63 | 47.63 | +6.049% | 249 | +6.005% |
| 2026-06-09 | 44.91 | 44.91 | 44.91 | 44.91 | -7.890% | 169 | +12.417% |
| 2026-06-05 | 48.76 | 48.76 | 48.76 | 48.76 | +0.952% | 192 | +3.548% |
| 2026-05-29 | 48.30 | 48.30 | 48.30 | 48.30 | -6.341% | 233 | +4.534% |
| 2026-05-27 | 49.64 | 51.57 | 49.64 | 51.57 | +3.078% | 2,778 | -2.094% |
| 2026-05-26 | 51.45 | 51.45 | 50.03 | 50.03 | +0.060% | 449 | +0.919% |
| 2026-05-22 | 50.00 | 50.00 | 50.00 | 50.00 | +0.140% | 122 | +0.980% |
| 2026-05-15 | 50.18 | 50.18 | 49.93 | 49.93 | +10.882% | 726 | +1.122% |
| 2026-05-14 | 45.00 | 46.90 | 45.00 | 45.03 | -3.514% | 988 | +12.125% |
| 2026-05-13 | 46.47 | 46.67 | 46.47 | 46.67 | +4.104% | 243 | +8.185% |
| 2026-05-12 | 41.87 | 44.83 | 41.87 | 44.83 | -1.473% | 517 | +12.625% |
| 2026-05-11 | 45.50 | 45.50 | 45.50 | 45.50 | +6.908% | 166 | +10.967% |
| 2026-05-06 | 43.30 | 44.37 | 40.75 | 42.56 | -0.931% | 661 | +18.633% |
| 2026-05-04 | 42.96 | 42.96 | 42.96 | 42.96 | +0.187% | 283 | +17.528% |
| 2026-04-30 | 42.74 | 42.88 | 42.74 | 42.88 | -2.877% | 732 | +17.747% |
| 2026-04-29 | 44.15 | 44.15 | 44.15 | 44.15 | +5.119% | 847 | +14.360% |
| 2026-04-28 | 44.75 | 44.75 | 42.00 | 42.00 | +0.071% | 3,086 | +20.214% |
| 2026-04-27 | 41.97 | 41.97 | 41.97 | 41.97 | -8.642% | 261 | +20.300% |
| 2026-04-22 | 45.94 | 45.94 | 45.94 | 45.94 | +3.236% | 881 | +9.904% |
| 2026-04-20 | 44.50 | 44.50 | 44.50 | 44.50 | -8.153% | 384 | +13.461% |
| 2026-04-17 | 48.45 | 48.45 | 44.66 | 48.45 | +9.591% | 1,115 | +4.211% |
| 2026-04-15 | 44.25 | 44.25 | 44.21 | 44.21 | +1.098% | 521 | +14.205% |
| 2026-04-14 | 46.10 | 46.10 | 43.73 | 43.73 | +0.459% | 755 | +15.458% |
| 2026-04-13 | 43.53 | 43.53 | 42.79 | 43.53 | -5.029% | 978 | +15.989% |
| 2026-04-09 | 45.84 | 45.84 | 45.84 | 45.84 | +11.115% | 368 | +10.156% |
| 2026-04-02 | 41.50 | 41.73 | 41.25 | 41.25 | +6.290% | 2,010 | +22.400% |
| 2026-04-01 | 38.81 | 38.81 | 38.81 | 38.81 | -11.597% | 424 | +30.099% |
| 2026-03-31 | 43.90 | 43.90 | 43.90 | 43.90 | +15.466% | 119 | +15.011% |
| 2026-03-30 | 38.02 | 38.02 | 38.02 | 38.02 | -9.905% | 339 | +32.799% |
| 2026-03-25 | 41.87 | 42.20 | 40.41 | 42.20 | -4.482% | 1,498 | +19.645% |
| 2026-03-20 | 44.40 | 44.40 | 44.18 | 44.18 | -2.148% | 407 | +14.282% |
| 2026-03-19 | 45.15 | 45.15 | 45.15 | 45.15 | +1.347% | 129 | +11.827% |
| 2026-03-17 | 44.55 | 44.55 | 44.55 | 44.55 | +4.113% | 260 | +13.333% |
| 2026-03-12 | 42.79 | 42.79 | 42.79 | 42.79 | +16.340% | 285 | +17.995% |
| 2026-03-11 | 36.78 | 36.78 | 36.78 | 36.78 | -15.966% | 111 | +37.275% |
| 2026-03-10 | 43.77 | 43.77 | 43.77 | 43.77 | +7.196% | 2,235 | +15.358% |
| 2026-03-06 | 39.85 | 42.65 | 39.85 | 40.83 | -6.460% | 1,454 | +23.659% |
| 2026-03-05 | 43.65 | 43.65 | 39.80 | 43.65 | +1.512% | 1,614 | +15.670% |
| 2026-03-04 | 40.05 | 43.00 | 40.05 | 43.00 | -2.050% | 385 | +17.419% |
| 2026-03-03 | 40.60 | 43.90 | 40.60 | 43.90 | +10.579% | 406 | +15.012% |
| 2026-02-27 | 44.83 | 44.83 | 39.70 | 39.70 | -5.476% | 268 | +27.179% |
| 2026-02-25 | 42.00 | 42.51 | 41.00 | 42.00 | -3.758% | 1,383 | +20.214% |
| 2026-02-20 | 43.64 | 43.64 | 43.64 | 43.64 | +9.100% | 564 | +15.697% |
| 2026-02-19 | 40.00 | 40.00 | 40.00 | 40.00 | +3.386% | 485 | +26.225% |
| 2026-02-18 | 38.69 | 38.69 | 38.69 | 38.69 | -5.390% | 5,086 | +30.499% |
| 2026-02-17 | 40.89 | 40.89 | 40.89 | 40.89 | +1.119% | 483 | +23.464% |
| 2026-02-13 | 37.43 | 40.44 | 37.43 | 40.44 | +7.702% | 2,941 | +24.845% |
| 2026-02-11 | 37.55 | 37.55 | 37.55 | 37.55 | -5.535% | 336 | +34.461% |
| 2026-02-10 | 37.75 | 40.25 | 37.75 | 39.75 | -3.049% | 1,247 | +27.019% |
| 2026-02-06 | 42.00 | 42.84 | 41.00 | 41.00 | -3.575% | 1,882 | +23.146% |
| 2026-02-05 | 42.52 | 42.52 | 42.52 | 42.52 | -3.324% | 749 | +18.744% |
| 2026-02-04 | 43.94 | 44.31 | 42.70 | 43.98 | +4.396% | 3,437 | +14.797% |
| 2026-02-03 | 42.13 | 42.13 | 42.13 | 42.13 | +1.518% | 100 | +19.843% |
| 2026-01-30 | 41.50 | 41.50 | 41.50 | 41.50 | -3.218% | 249 | +21.663% |
| 2026-01-28 | 39.76 | 42.88 | 39.76 | 42.88 | +9.248% | 1,405 | +17.747% |
| 2026-01-26 | 41.03 | 41.03 | 39.25 | 39.25 | -8.359% | 426 | +28.637% |
| 2026-01-23 | 42.83 | 42.83 | 42.83 | 42.83 | +11.362% | 209 | +17.885% |
| 2026-01-22 | 42.64 | 42.64 | 38.46 | 38.46 | -7.437% | 764 | +31.279% |
| 2026-01-21 | 40.50 | 41.72 | 40.50 | 41.55 | +4.766% | 1,519 | +21.516% |
| 2026-01-20 | 38.71 | 41.89 | 38.50 | 39.66 | +4.094% | 8,062 | +27.307% |
| 2026-01-15 | 38.52 | 39.05 | 38.10 | 38.10 | +0.079% | 1,690 | +32.520% |
| 2026-01-14 | 38.00 | 38.07 | 38.00 | 38.07 | +7.755% | 1,885 | +32.624% |
| 2026-01-13 | 38.98 | 38.98 | 35.33 | 35.33 | -5.116% | 1,780 | +42.910% |
| 2026-01-09 | 39.07 | 39.07 | 35.40 | 37.23 | -5.519% | 1,085 | +35.598% |
| 2026-01-08 | 37.74 | 39.41 | 37.74 | 39.41 | +4.425% | 1,528 | +28.115% |
| 2026-01-07 | 38.72 | 38.72 | 37.23 | 37.74 | -4.235% | 5,960 | +33.784% |
| 2026-01-06 | 38.75 | 39.41 | 38.75 | 39.41 | +0.739% | 928 | +28.118% |
| 2026-01-05 | 39.12 | 39.12 | 39.12 | 39.12 | -1.011% | 247 | +29.064% |
| 2026-01-02 | 38.85 | 39.52 | 38.85 | 39.52 | +12.527% | 613 | +27.760% |
| 2025-12-31 | 35.12 | 35.12 | 35.12 | 35.12 | -12.528% | 203 | +43.764% |
| 2025-12-30 | 40.13 | 40.15 | 40.13 | 40.15 | +4.286% | 2,584 | +25.753% |
| 2025-12-29 | 38.50 | 38.50 | 38.50 | 38.50 | -6.937% | 1,326 | +31.143% |
| 2025-12-26 | 41.36 | 41.37 | 41.36 | 41.37 | +13.591% | 332 | +22.045% |
| 2025-12-23 | 36.89 | 36.89 | 36.42 | 36.42 | -6.985% | 631 | +38.633% |
| 2025-12-22 | 39.16 | 39.16 | 39.16 | 39.16 | -1.546% | 305 | +28.949% |
| 2025-12-19 | 39.77 | 39.77 | 39.77 | 39.77 | +12.535% | 5,818 | +26.955% |
| 2025-12-17 | 38.80 | 38.80 | 35.34 | 35.34 | -1.112% | 3,638 | +42.869% |
| 2025-12-12 | 35.74 | 35.74 | 35.74 | 35.74 | -1.155% | 521 | +41.280% |
| 2025-12-11 | 36.93 | 36.93 | 36.16 | 36.16 | +9.395% | 353 | +39.649% |
| 2025-12-08 | 33.05 | 33.05 | 33.05 | 33.05 | -0.929% | 443 | +52.769% |
| 2025-12-04 | 33.36 | 34.25 | 33.36 | 33.36 | -1.882% | 3,121 | +51.349% |
| 2025-12-03 | 32.81 | 34.00 | 32.81 | 34.00 | -1.961% | 766 | +48.500% |
| 2025-12-02 | 34.68 | 34.68 | 34.68 | 34.68 | +3.252% | 578 | +45.588% |
| 2025-11-26 | 34.89 | 34.89 | 33.59 | 33.59 | +1.935% | 269 | +50.323% |
| 2025-11-25 | 32.95 | 32.95 | 32.95 | 32.95 | -6.967% | 174 | +53.232% |
| 2025-11-20 | 34.00 | 35.42 | 34.00 | 35.42 | -2.296% | 980 | +42.556% |
| 2025-11-17 | 36.25 | 36.25 | 36.25 | 36.25 | -2.351% | 172 | +39.283% |
| 2025-11-14 | 37.19 | 37.19 | 37.12 | 37.12 | +1.014% | 406 | +36.008% |
| 2025-11-13 | 36.75 | 36.75 | 36.75 | 36.75 | +1.379% | 1,154 | +37.388% |
| 2025-11-12 | 36.20 | 36.25 | 36.20 | 36.25 | +3.093% | 1,053 | +39.283% |
| 2025-11-11 | 36.50 | 36.50 | 35.16 | 35.16 | -3.532% | 406 | +43.590% |
| 2025-11-10 | 36.25 | 36.45 | 36.00 | 36.45 | +1.250% | 683 | +38.519% |
| 2025-11-07 | 36.00 | 36.16 | 36.00 | 36.00 | -2.041% | 750 | +40.250% |
| 2025-11-06 | 36.75 | 36.75 | 36.75 | 36.75 | +9.865% | 893 | +37.388% |
| 2025-11-03 | 37.56 | 37.56 | 33.45 | 33.45 | -9.838% | 353 | +50.942% |
| 2025-10-31 | 37.10 | 37.10 | 37.10 | 37.10 | -2.111% | 2,116 | +36.092% |
| 2025-10-28 | 37.91 | 37.91 | 37.90 | 37.90 | +7.648% | 665 | +33.219% |
| 2025-10-21 | 35.21 | 35.21 | 35.21 | 35.21 | -6.237% | 336 | +43.407% |
| 2025-10-20 | 35.95 | 37.55 | 35.95 | 37.55 | -2.671% | 1,036 | +34.462% |
| 2025-10-15 | 38.58 | 38.58 | 38.58 | 38.58 | +0.104% | 421 | +30.871% |
| 2025-10-13 | 38.52 | 38.54 | 38.52 | 38.54 | -1.240% | 740 | +31.007% |
| 2025-10-10 | 39.02 | 39.02 | 39.02 | 39.02 | +2.830% | 443 | +29.383% |
| 2025-10-09 | 37.95 | 37.95 | 37.95 | 37.95 | +3.125% | 248 | +33.043% |
| 2025-10-08 | 38.30 | 38.32 | 36.80 | 36.80 | -6.146% | 2,698 | +37.201% |
| 2025-10-07 | 39.21 | 39.21 | 39.21 | 39.21 | -0.583% | 742 | +28.768% |
| 2025-10-06 | 39.40 | 39.44 | 39.40 | 39.44 | +1.571% | 658 | +28.017% |
| 2025-10-02 | 38.83 | 38.83 | 38.83 | 38.83 | +11.484% | 1,020 | +30.028% |
| 2025-10-01 | 34.83 | 34.83 | 34.83 | 34.83 | -9.368% | 256 | +44.961% |
| 2025-09-30 | 38.43 | 38.43 | 38.43 | 38.43 | +2.562% | 331 | +31.382% |
| 2025-09-26 | 33.73 | 37.47 | 33.73 | 37.47 | +5.579% | 828 | +34.748% |
| 2025-09-25 | 36.97 | 36.97 | 35.49 | 35.49 | -2.876% | 853 | +42.265% |
| 2025-09-24 | 36.54 | 36.54 | 36.54 | 36.54 | -2.488% | 472 | +38.174% |
| 2025-09-22 | 37.47 | 37.47 | 37.47 | 37.47 | +7.067% | 535 | +34.736% |
| 2025-09-19 | 35.00 | 35.00 | 35.00 | 35.00 | -6.692% | 215 | +44.257% |
| 2025-09-16 | 34.35 | 37.51 | 34.35 | 37.51 | +0.187% | 300 | +34.604% |
| 2025-09-15 | 37.44 | 37.44 | 37.44 | 37.44 | +3.654% | 7,400 | +34.856% |
| 2025-09-12 | 36.12 | 36.12 | 36.12 | 36.12 | +6.675% | 132 | +39.784% |
| 2025-09-11 | 36.32 | 36.32 | 33.86 | 33.86 | -6.593% | 523 | +49.114% |
| 2025-09-10 | 36.25 | 36.25 | 36.25 | 36.25 | -0.549% | 840 | +39.283% |
| 2025-09-09 | 36.45 | 36.45 | 36.45 | 36.45 | +0.008% | 322 | +38.519% |
| 2025-09-08 | 36.45 | 36.45 | 36.45 | 36.45 | +0.530% | 334 | +38.530% |
| 2025-09-05 | 36.26 | 36.26 | 36.26 | 36.26 | +1.413% | 910 | +39.264% |
| 2025-09-04 | 35.35 | 35.75 | 35.35 | 35.75 | +6.956% | 8,522 | +41.231% |
| 2025-09-03 | 33.42 | 33.42 | 33.42 | 33.42 | +0.898% | 129 | +51.055% |
| 2025-09-02 | 35.19 | 35.43 | 33.13 | 33.13 | -5.160% | 7,604 | +52.411% |
| 2025-08-29 | 34.93 | 34.93 | 34.93 | 34.93 | -4.978% | 118 | +44.546% |
| 2025-08-28 | 36.69 | 36.76 | 35.64 | 36.76 | +1.800% | 933 | +37.350% |
| 2025-08-21 | 36.09 | 36.11 | 36.09 | 36.11 | -2.930% | 1,860 | +39.823% |
| 2025-08-20 | 37.03 | 37.20 | 37.03 | 37.20 | +4.085% | 1,491 | +35.726% |
| 2025-08-19 | 36.61 | 36.61 | 35.64 | 35.74 | -0.556% | 629 | +41.270% |
| 2025-08-14 | 35.92 | 35.94 | 35.92 | 35.94 | +6.080% | 3,806 | +40.484% |
| 2025-08-12 | 33.88 | 33.88 | 33.88 | 33.88 | -8.900% | 1,531 | +49.026% |
| 2025-08-07 | 37.19 | 37.19 | 37.19 | 37.19 | +17.467% | 570 | +35.762% |
| 2025-08-05 | 31.66 | 31.66 | 31.66 | 31.66 | -6.165% | 155 | +59.476% |
| 2025-07-31 | 33.74 | 33.74 | 33.74 | 33.74 | -6.950% | 146 | +49.644% |
| 2025-07-29 | 36.18 | 36.26 | 36.18 | 36.26 | +4.496% | 349 | +39.244% |
| 2025-07-24 | 34.70 | 34.70 | 34.70 | 34.70 | -5.834% | 2,561 | +45.504% |
| 2025-07-23 | 36.85 | 36.85 | 36.85 | 36.85 | +3.891% | 100 | +37.015% |
| 2025-07-21 | 35.57 | 35.57 | 35.47 | 35.47 | +0.453% | 1,163 | +42.346% |
| 2025-07-17 | 35.31 | 35.31 | 35.31 | 35.31 | +3.853% | 958 | +42.991% |
| 2025-07-11 | 34.45 | 34.45 | 34.00 | 34.00 | +0.265% | 2,420 | +48.500% |
| 2025-07-10 | 33.91 | 33.91 | 33.91 | 33.91 | +5.474% | 285 | +48.894% |
| 2025-07-09 | 32.15 | 32.15 | 32.15 | 32.15 | -2.958% | 236 | +57.045% |
| 2025-07-02 | 33.13 | 33.13 | 33.13 | 33.13 | -2.816% | 163 | +52.400% |
| 2025-06-30 | 32.55 | 34.09 | 32.55 | 34.09 | -4.320% | 271 | +48.108% |
| 2025-06-23 | 35.63 | 35.63 | 35.63 | 35.63 | +0.875% | 386 | +41.710% |
| 2025-06-20 | 35.32 | 35.32 | 35.32 | 35.32 | +4.807% | 6,998 | +42.950% |
| 2025-06-17 | 33.72 | 33.72 | 33.70 | 33.70 | -4.098% | 825 | +49.822% |
| 2025-06-12 | 35.03 | 35.14 | 34.02 | 35.14 | -3.858% | 1,011 | +43.682% |
| 2025-06-10 | 36.55 | 36.55 | 36.55 | 36.55 | -2.063% | 105 | +38.140% |
| 2025-06-06 | 37.53 | 37.54 | 34.89 | 37.32 | +1.001% | 2,121 | +35.289% |
| 2025-06-05 | 36.30 | 36.95 | 36.30 | 36.95 | +2.639% | 320 | +36.644% |
| 2025-06-04 | 36.39 | 36.58 | 36.00 | 36.00 | +5.109% | 1,348 | +40.250% |
| 2025-06-03 | 34.94 | 34.94 | 33.89 | 34.25 | -2.699% | 1,511 | +47.416% |
| 2025-06-02 | 35.08 | 35.20 | 35.08 | 35.20 | +0.342% | 1,072 | +43.437% |
| 2025-05-30 | 35.08 | 35.08 | 35.08 | 35.08 | +7.172% | 741 | +43.928% |
| 2025-05-29 | 34.70 | 34.70 | 32.73 | 32.73 | -3.072% | 315 | +54.250% |
| 2025-05-28 | 33.77 | 33.79 | 33.77 | 33.77 | +0.357% | 2,035 | +49.511% |
| 2025-05-27 | 33.65 | 33.65 | 33.65 | 33.65 | +2.905% | 256 | +50.045% |
| 2025-05-21 | 33.05 | 33.05 | 32.12 | 32.70 | +8.710% | 809 | +54.404% |
| 2025-05-20 | 30.08 | 30.08 | 30.08 | 30.08 | -7.160% | 368 | +67.852% |
| 2025-05-16 | 32.40 | 32.40 | 32.40 | 32.40 | -0.154% | 154 | +55.833% |
| 2025-05-15 | 30.77 | 32.45 | 29.63 | 32.45 | +7.043% | 884 | +55.593% |
| 2025-05-13 | 30.09 | 30.32 | 30.09 | 30.32 | -2.210% | 684 | +66.551% |
| 2025-05-07 | 31.00 | 31.00 | 31.00 | 31.00 | -1.650% | 200 | +62.871% |
| 2025-05-06 | 31.52 | 31.52 | 31.52 | 31.52 | +0.832% | 277 | +60.184% |
| 2025-05-05 | 31.26 | 31.26 | 31.26 | 31.26 | +1.428% | 221 | +61.516% |
| 2025-05-02 | 30.82 | 30.82 | 30.82 | 30.82 | +4.051% | 213 | +63.822% |
| 2025-05-01 | 29.62 | 29.62 | 29.62 | 29.62 | +2.376% | 520 | +70.459% |
| 2025-04-30 | 28.93 | 28.93 | 28.93 | 28.93 | -3.430% | 3,754 | +74.510% |
| 2025-04-29 | 29.96 | 29.96 | 29.96 | 29.96 | -2.474% | 150 | +68.525% |
| 2025-04-28 | 30.72 | 30.72 | 30.72 | 30.72 | +7.714% | 103 | +64.355% |
| 2025-04-25 | 30.28 | 30.28 | 28.52 | 28.52 | -8.000% | 1,805 | +77.034% |
| 2025-04-23 | 31.00 | 31.00 | 31.00 | 31.00 | -3.367% | 621 | +62.871% |
| 2025-04-22 | 32.08 | 32.08 | 32.08 | 32.08 | +0.912% | 241 | +57.388% |
| 2025-04-17 | 30.50 | 31.79 | 30.50 | 31.79 | +1.210% | 1,415 | +58.824% |
| 2025-04-16 | 31.49 | 31.49 | 29.79 | 31.41 | +5.403% | 4,583 | +60.745% |
| 2025-04-14 | 29.80 | 29.80 | 29.80 | 29.80 | +2.511% | 290 | +69.430% |
| 2025-04-10 | 29.07 | 29.07 | 29.07 | 29.07 | -2.540% | 2,573 | +73.684% |
| 2025-04-09 | 28.01 | 29.83 | 28.01 | 29.83 | +6.717% | 572 | +69.273% |
| 2025-04-08 | 27.95 | 27.95 | 27.95 | 27.95 | -9.839% | 303 | +80.644% |
| 2025-04-02 | 31.00 | 31.00 | 31.00 | 31.00 | -1.587% | 119 | +62.871% |
| 2025-03-31 | 30.54 | 31.50 | 30.54 | 31.50 | +1.942% | 8,732 | +60.286% |
| 2025-03-28 | 30.90 | 30.90 | 30.90 | 30.90 | -2.401% | 639 | +63.398% |
| 2025-03-27 | 30.81 | 31.66 | 30.81 | 31.66 | +1.768% | 7,631 | +59.476% |
| 2025-03-26 | 31.11 | 31.11 | 31.11 | 31.11 | +4.571% | 595 | +62.295% |
| 2025-03-21 | 29.75 | 29.75 | 29.75 | 29.75 | -1.815% | 186 | +69.714% |
| 2025-03-20 | 30.30 | 30.30 | 30.30 | 30.30 | +0.664% | 2,979 | +66.634% |
| 2025-03-18 | 30.09 | 30.10 | 30.09 | 30.10 | +4.695% | 813 | +67.741% |
| 2025-03-17 | 28.75 | 28.75 | 28.75 | 28.75 | -0.862% | 331 | +75.617% |
| 2025-03-13 | 29.00 | 29.00 | 29.00 | 29.00 | -8.315% | 1,105 | +74.103% |
| 2025-03-12 | 30.28 | 31.63 | 29.50 | 31.63 | +9.371% | 10,416 | +59.627% |
| 2025-03-11 | 28.70 | 30.82 | 28.70 | 28.92 | -4.080% | 955 | +74.585% |
| 2025-03-05 | 30.15 | 30.15 | 30.15 | 30.15 | +1.549% | 771 | +67.463% |
| 2025-03-03 | 30.83 | 30.83 | 29.69 | 29.69 | +2.592% | 279 | +70.057% |
| 2025-02-27 | 28.94 | 28.94 | 28.94 | 28.94 | +2.081% | 400 | +74.464% |
| 2025-02-26 | 28.35 | 28.35 | 28.35 | 28.35 | +2.979% | 1,044 | +78.095% |
| 2025-02-25 | 27.53 | 27.53 | 27.53 | 27.53 | +3.418% | 157 | +83.400% |
| 2025-02-21 | 26.62 | 26.62 | 26.62 | 26.62 | -0.820% | 1,225 | +89.669% |
| 2025-02-20 | 25.69 | 26.84 | 25.69 | 26.84 | -2.577% | 380 | +88.115% |
| 2025-02-14 | 26.93 | 27.55 | 26.22 | 27.55 | +2.037% | 2,730 | +83.267% |
| 2025-02-13 | 26.20 | 27.34 | 26.20 | 27.00 | -1.568% | 7,415 | +87.000% |
| 2025-02-11 | 27.43 | 27.43 | 27.43 | 27.43 | +2.927% | 110 | +84.069% |
| 2025-02-07 | 26.85 | 27.58 | 26.65 | 26.65 | -4.171% | 2,487 | +89.456% |
| 2025-02-06 | 27.27 | 27.81 | 27.27 | 27.81 | +1.533% | 1,012 | +81.553% |
| 2025-02-05 | 26.46 | 27.39 | 26.46 | 27.39 | -0.725% | 202 | +84.337% |
| 2025-02-04 | 26.20 | 27.60 | 26.10 | 27.59 | +3.683% | 4,770 | +83.001% |
| 2025-01-31 | 27.63 | 27.63 | 26.61 | 26.61 | -1.299% | 1,143 | +89.741% |
| 2025-01-30 | 27.00 | 27.00 | 26.96 | 26.96 | -2.846% | 463 | +87.277% |
| 2025-01-29 | 28.25 | 28.25 | 26.74 | 27.75 | -1.978% | 34,484 | +81.946% |
| 2025-01-27 | 28.31 | 28.31 | 28.31 | 28.31 | +4.349% | 104 | +78.347% |
| 2025-01-24 | 26.74 | 27.13 | 26.74 | 27.13 | -3.245% | 605 | +86.104% |
| 2025-01-23 | 26.70 | 28.04 | 26.70 | 28.04 | +1.927% | 22,855 | +80.064% |
| 2025-01-22 | 27.51 | 27.51 | 27.51 | 27.51 | +1.289% | 473 | +83.533% |
| 2025-01-21 | 26.79 | 27.66 | 26.24 | 27.16 | -2.408% | 5,595 | +85.899% |
| 2025-01-17 | 27.83 | 27.83 | 27.83 | 27.83 | +6.628% | 272 | +81.423% |
| 2025-01-16 | 26.75 | 26.75 | 26.10 | 26.10 | +1.163% | 2,528 | +93.448% |
| 2025-01-15 | 25.82 | 25.94 | 25.80 | 25.80 | +3.200% | 11,010 | +95.698% |
| 2025-01-14 | 24.78 | 25.00 | 24.78 | 25.00 | -1.186% | 3,032 | +101.960% |
| 2025-01-13 | 25.22 | 25.38 | 24.83 | 25.30 | -8.000% | 2,982 | +99.565% |
| 2025-01-08 | 27.26 | 27.50 | 27.26 | 27.50 | -0.452% | 1,513 | +83.600% |
| 2025-01-07 | 27.30 | 27.63 | 27.30 | 27.63 | -0.181% | 816 | +82.769% |
| 2025-01-06 | 27.68 | 27.68 | 27.68 | 27.68 | -4.091% | 191 | +82.439% |
| 2025-01-02 | 27.20 | 30.21 | 27.20 | 28.86 | +4.929% | 822 | +74.975% |
| 2024-12-31 | 27.16 | 27.50 | 26.72 | 27.50 | +3.734% | 1,067 | +83.600% |
| 2024-12-30 | 26.51 | 26.51 | 26.51 | 26.51 | -0.786% | 230 | +90.456% |
| 2024-12-27 | 26.72 | 26.72 | 26.72 | 26.72 | -0.854% | 897 | +88.960% |
| 2024-12-26 | 26.95 | 26.95 | 26.95 | 26.95 | -2.882% | 251 | +87.346% |
| 2024-12-23 | 26.58 | 27.75 | 26.58 | 27.75 | -0.000% | 797 | +81.947% |
| 2024-12-20 | 27.16 | 27.75 | 26.47 | 27.75 | -1.770% | 10,234 | +81.946% |
| 2024-12-19 | 27.29 | 28.25 | 27.29 | 28.25 | -0.877% | 342 | +78.726% |
| 2024-12-18 | 27.45 | 29.25 | 27.45 | 28.50 | -2.397% | 451 | +77.158% |
| 2024-12-17 | 28.34 | 29.20 | 28.34 | 29.20 | -1.017% | 904 | +72.911% |
| 2024-12-13 | 29.50 | 29.50 | 29.50 | 29.50 | +2.253% | 492 | +71.153% |
| 2024-12-12 | 27.74 | 28.85 | 27.72 | 28.85 | +2.268% | 652 | +75.009% |
| 2024-12-11 | 28.60 | 29.32 | 28.21 | 28.21 | -2.673% | 1,152 | +78.978% |
| 2024-12-06 | 28.98 | 28.98 | 28.98 | 28.98 | +1.630% | 159 | +74.194% |
| 2024-12-05 | 29.49 | 29.49 | 28.31 | 28.52 | +3.860% | 1,558 | +77.034% |
| 2024-12-03 | 27.46 | 27.46 | 27.46 | 27.46 | +0.808% | 279 | +83.867% |
| 2024-12-02 | 27.24 | 27.24 | 27.24 | 27.24 | +3.338% | 498 | +85.352% |
| 2024-11-29 | 26.24 | 26.36 | 26.24 | 26.36 | -1.329% | 360 | +91.540% |
| 2024-11-27 | 26.71 | 26.71 | 26.71 | 26.71 | +2.750% | 600 | +88.995% |
| 2024-11-26 | 26.00 | 26.00 | 26.00 | 26.00 | -0.345% | 548 | +94.192% |
| 2024-11-25 | 26.00 | 26.50 | 25.91 | 26.09 | +0.656% | 8,189 | +93.522% |
| 2024-11-22 | 25.80 | 27.39 | 25.80 | 25.92 | -0.423% | 3,728 | +94.792% |
| 2024-11-21 | 26.38 | 27.00 | 26.00 | 26.03 | +3.417% | 17,724 | +93.968% |
| 2024-11-20 | 25.80 | 25.80 | 25.09 | 25.17 | -0.945% | 4,431 | +100.596% |
| 2024-11-19 | 25.40 | 25.91 | 25.40 | 25.41 | -2.269% | 2,254 | +98.701% |
| 2024-11-18 | 26.00 | 26.00 | 26.00 | 26.00 | -0.421% | 1,386 | +94.192% |
| 2024-11-15 | 26.50 | 26.50 | 25.66 | 26.11 | +0.230% | 2,748 | +93.374% |
| 2024-11-14 | 27.59 | 27.59 | 26.05 | 26.05 | -2.726% | 9,422 | +93.819% |
| 2024-11-13 | 25.62 | 27.31 | 25.62 | 26.78 | +0.771% | 3,310 | +88.536% |
| 2024-11-12 | 26.19 | 26.57 | 26.19 | 26.57 | -1.428% | 915 | +89.991% |
| 2024-11-11 | 27.53 | 27.53 | 26.96 | 26.96 | +2.588% | 505 | +87.277% |
| 2024-11-08 | 26.72 | 26.72 | 26.28 | 26.28 | -0.718% | 1,074 | +92.123% |
| 2024-11-07 | 27.26 | 27.26 | 26.47 | 26.47 | -3.535% | 15,927 | +90.744% |
| 2024-11-06 | 27.69 | 31.58 | 27.44 | 27.44 | -7.172% | 3,509 | +84.001% |
| 2024-11-05 | 28.30 | 29.58 | 27.69 | 29.56 | +5.534% | 15,360 | +70.805% |
| 2024-11-04 | 27.94 | 28.22 | 27.48 | 28.01 | -0.955% | 3,639 | +80.257% |
| 2024-11-01 | 28.00 | 28.70 | 28.00 | 28.28 | -0.141% | 1,567 | +78.536% |
| 2024-10-31 | 27.84 | 28.32 | 27.84 | 28.32 | -2.075% | 230 | +78.284% |
| 2024-10-30 | 28.86 | 28.92 | 28.86 | 28.92 | -0.310% | 300 | +74.585% |
| 2024-10-28 | 29.01 | 29.01 | 29.01 | 29.01 | +1.310% | 283 | +74.043% |
| 2024-10-25 | 28.64 | 28.64 | 28.64 | 28.64 | -1.935% | 259 | +76.323% |
| 2024-10-24 | 29.44 | 29.44 | 29.20 | 29.20 | +1.003% | 821 | +72.911% |
| 2024-10-23 | 32.12 | 32.12 | 28.91 | 28.91 | -0.207% | 720 | +74.645% |
| 2024-10-22 | 28.97 | 28.97 | 28.97 | 28.97 | -2.029% | 302 | +74.284% |
| 2024-10-21 | 29.57 | 29.57 | 29.57 | 29.57 | -0.421% | 152 | +70.747% |
| 2024-10-18 | 29.47 | 29.70 | 29.47 | 29.70 | +1.141% | 939 | +70.029% |
| 2024-10-17 | 29.26 | 29.36 | 29.26 | 29.36 | -0.777% | 240 | +71.969% |
| 2024-10-16 | 29.59 | 29.59 | 29.59 | 29.59 | +0.955% | 366 | +70.632% |
| 2024-10-15 | 30.47 | 30.47 | 29.31 | 29.31 | +0.999% | 317 | +72.262% |
| 2024-10-14 | 29.02 | 29.02 | 29.02 | 29.02 | -4.445% | 288 | +73.983% |
| 2024-10-11 | 30.37 | 30.37 | 30.37 | 30.37 | +4.986% | 216 | +66.250% |
| 2024-10-09 | 28.93 | 28.93 | 28.93 | 28.93 | -0.932% | 241 | +74.538% |
| 2024-10-08 | 28.23 | 29.93 | 28.23 | 29.20 | -5.806% | 2,240 | +72.911% |
| 2024-10-02 | 33.15 | 33.15 | 31.00 | 31.00 | +1.175% | 1,117 | +62.871% |
| 2024-09-26 | 30.64 | 30.64 | 30.64 | 30.64 | -0.195% | 279 | +64.785% |
| 2024-09-24 | 33.71 | 33.71 | 30.70 | 30.70 | +1.993% | 571 | +64.463% |
| 2024-09-18 | 30.10 | 30.10 | 30.10 | 30.10 | -1.537% | 1,200 | +67.741% |
| 2024-09-17 | 30.53 | 30.67 | 30.10 | 30.57 | -0.326% | 1,287 | +65.162% |
| 2024-09-16 | 30.76 | 30.76 | 30.67 | 30.67 | +1.054% | 420 | +64.623% |
| 2024-09-12 | 30.56 | 30.60 | 30.35 | 30.35 | -2.693% | 894 | +66.359% |
| 2024-09-11 | 31.19 | 31.19 | 31.19 | 31.19 | +2.262% | 866 | +61.879% |
| 2024-09-09 | 30.59 | 30.59 | 30.50 | 30.50 | +1.396% | 534 | +65.541% |
| 2024-09-06 | 30.08 | 30.08 | 30.08 | 30.08 | -3.062% | 341 | +67.852% |
| 2024-09-05 | 30.84 | 32.25 | 30.84 | 31.03 | -4.080% | 861 | +62.714% |
| 2024-09-04 | 34.00 | 35.25 | 32.00 | 32.35 | +1.157% | 2,481 | +56.074% |
| 2024-09-03 | 31.98 | 31.98 | 31.98 | 31.98 | +2.945% | 179 | +57.880% |
| 2024-08-30 | 31.07 | 31.07 | 31.07 | 31.07 | +0.210% | 382 | +62.530% |
| 2024-08-28 | 31.00 | 31.00 | 31.00 | 31.00 | -5.199% | 210 | +62.871% |
| 2024-08-27 | 32.70 | 32.70 | 32.70 | 32.70 | +3.975% | 421 | +54.404% |
| 2024-08-20 | 31.45 | 31.45 | 31.45 | 31.45 | +2.476% | 215 | +60.541% |
| 2024-08-19 | 30.69 | 30.69 | 30.69 | 30.69 | -3.597% | 11,042 | +64.516% |
| 2024-08-16 | 32.56 | 32.56 | 31.35 | 31.84 | +1.063% | 3,572 | +58.599% |
| 2024-08-15 | 31.85 | 31.85 | 31.25 | 31.50 | +3.279% | 7,092 | +60.286% |
| 2024-08-13 | 30.50 | 30.50 | 30.50 | 30.50 | +2.521% | 362 | +65.541% |
| 2024-08-09 | 29.75 | 29.75 | 29.75 | 29.75 | +1.988% | 276 | +69.714% |
| 2024-08-08 | 29.14 | 29.17 | 29.14 | 29.17 | +3.220% | 640 | +73.089% |
| 2024-08-07 | 29.50 | 29.50 | 28.26 | 28.26 | -6.609% | 1,257 | +78.662% |
| 2024-08-06 | 30.98 | 30.98 | 29.50 | 30.26 | -2.387% | 885 | +66.854% |
| 2024-08-05 | 31.00 | 31.00 | 31.00 | 31.00 | -7.490% | 230 | +62.871% |
| 2024-08-02 | 32.03 | 33.51 | 30.84 | 33.51 | -2.587% | 1,820 | +50.671% |
| 2024-08-01 | 32.76 | 34.40 | 32.76 | 34.40 | +8.415% | 388 | +46.773% |
| 2024-07-30 | 31.73 | 31.73 | 31.73 | 31.73 | -0.844% | 182 | +59.124% |
| 2024-07-29 | 31.39 | 32.00 | 31.39 | 32.00 | -3.030% | 337 | +57.781% |
| 2024-07-26 | 33.00 | 33.00 | 33.00 | 33.00 | +7.457% | 273 | +53.000% |
| 2024-07-25 | 34.74 | 34.74 | 30.71 | 30.71 | -8.574% | 450 | +64.409% |
| 2024-07-24 | 33.59 | 33.59 | 33.59 | 33.59 | +3.881% | 151 | +50.313% |
| 2024-07-22 | 32.34 | 32.34 | 32.34 | 32.34 | +0.513% | 149 | +56.147% |
| 2024-07-18 | 32.92 | 33.02 | 32.17 | 32.17 | -1.515% | 503 | +56.947% |
| 2024-07-17 | 32.66 | 32.66 | 32.66 | 32.66 | -1.015% | 107 | +54.569% |
| 2024-07-16 | 33.00 | 33.00 | 33.00 | 33.00 | -4.389% | 503 | +53.000% |
| 2024-07-15 | 34.52 | 34.52 | 34.52 | 34.52 | 0.000% | 191 | +46.284% |