IFNNF
INFINEON TECHS AG
stockOTC
EODOct 2, 2026
70.38USD+2.000%(+1.38)1,891
IFNNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.60 | 70.38 | 69.60 | 70.38 | +2.000% | 1,891 | 0.000% |
| 2026-10-01 | 69.58 | 69.74 | 69.00 | 69.00 | +5.812% | 1,203 | +2.000% |
| 2026-09-29 | 65.21 | 65.21 | 65.21 | 65.21 | -3.177% | 618 | +7.928% |
| 2026-09-25 | 67.07 | 67.35 | 62.82 | 67.35 | +7.171% | 2,795 | +4.499% |
| 2026-09-24 | 62.84 | 62.84 | 62.84 | 62.84 | -3.318% | 793 | +11.992% |
| 2026-09-23 | 68.34 | 68.34 | 65.00 | 65.00 | -2.985% | 1,409 | +8.277% |
| 2026-09-21 | 67.00 | 67.00 | 67.00 | 67.00 | +4.871% | 2,742 | +5.045% |
| 2026-09-18 | 63.89 | 63.89 | 63.89 | 63.89 | -1.711% | 408 | +10.161% |
| 2026-09-17 | 62.89 | 65.00 | 62.89 | 65.00 | +3.175% | 2,319 | +8.277% |
| 2026-09-16 | 63.00 | 63.00 | 63.00 | 63.00 | +2.439% | 1,177 | +11.714% |
| 2026-09-15 | 61.09 | 61.50 | 61.00 | 61.50 | -0.806% | 7,748 | +14.439% |
| 2026-09-14 | 62.00 | 62.00 | 62.00 | 62.00 | -9.489% | 456 | +13.516% |
| 2026-09-11 | 68.50 | 68.50 | 68.50 | 68.50 | +6.615% | 17,651 | +2.745% |
| 2026-09-10 | 65.25 | 65.25 | 64.25 | 64.25 | -1.154% | 459 | +9.541% |
| 2026-09-09 | 63.78 | 65.00 | 63.78 | 65.00 | -0.077% | 3,870 | +8.277% |
| 2026-09-08 | 65.49 | 65.49 | 65.05 | 65.05 | +2.506% | 674 | +8.194% |
| 2026-09-03 | 63.46 | 63.46 | 63.46 | 63.46 | -0.844% | 256 | +10.905% |
| 2026-09-02 | 64.78 | 64.78 | 63.00 | 64.00 | -1.204% | 1,045 | +9.969% |
| 2026-09-01 | 64.78 | 64.78 | 64.78 | 64.78 | -1.513% | 1,122 | +8.645% |
| 2026-08-31 | 65.78 | 65.78 | 65.78 | 65.78 | -3.467% | 732 | +7.001% |
| 2026-08-28 | 69.40 | 69.40 | 64.51 | 68.14 | -0.747% | 2,088 | +3.291% |
| 2026-08-27 | 68.59 | 68.65 | 68.59 | 68.65 | +3.202% | 20,815 | +2.520% |
| 2026-08-26 | 66.52 | 66.52 | 66.52 | 66.52 | +5.587% | 325 | +5.803% |
| 2026-08-24 | 64.21 | 64.21 | 63.00 | 63.00 | -6.791% | 1,393 | +11.714% |
| 2026-08-21 | 67.59 | 67.59 | 67.59 | 67.59 | +7.286% | 361 | +4.128% |
| 2026-08-20 | 64.00 | 66.74 | 62.35 | 63.00 | -0.238% | 4,606 | +11.714% |
| 2026-08-19 | 64.45 | 64.45 | 63.15 | 63.15 | -11.925% | 1,996 | +11.449% |
| 2026-08-17 | 72.15 | 72.15 | 71.70 | 71.70 | -1.646% | 1,652 | -1.841% |
| 2026-08-14 | 72.90 | 72.90 | 72.90 | 72.90 | -0.021% | 5,389 | -3.457% |
| 2026-08-13 | 72.08 | 72.92 | 72.08 | 72.92 | -1.132% | 1,916 | -3.477% |
| 2026-08-12 | 75.73 | 75.73 | 73.75 | 73.75 | +0.710% | 320 | -4.569% |
| 2026-08-11 | 73.23 | 73.23 | 73.23 | 73.23 | -3.835% | 200 | -3.892% |
| 2026-08-10 | 72.86 | 76.15 | 72.70 | 76.15 | +7.027% | 35,968 | -7.577% |
| 2026-08-07 | 71.15 | 71.15 | 71.15 | 71.15 | +2.596% | 338 | -1.082% |
| 2026-08-06 | 67.78 | 69.35 | 67.13 | 69.35 | -0.929% | 21,371 | +1.485% |
| 2026-08-05 | 71.55 | 71.55 | 69.82 | 70.00 | -4.319% | 11,812 | +0.543% |
| 2026-08-04 | 71.22 | 73.16 | 71.22 | 73.16 | +3.311% | 1,344 | -3.800% |
| 2026-08-03 | 71.45 | 71.45 | 70.81 | 70.81 | -0.673% | 265 | -0.614% |
| 2026-07-31 | 71.29 | 71.29 | 71.29 | 71.29 | +9.415% | 362 | -1.283% |
| 2026-07-30 | 67.66 | 68.80 | 65.16 | 65.16 | +5.522% | 1,642 | +8.011% |
| 2026-07-29 | 66.00 | 66.00 | 61.75 | 61.75 | -5.436% | 3,814 | +13.976% |
| 2026-07-28 | 63.91 | 67.27 | 63.91 | 65.30 | -9.469% | 4,952 | +7.780% |
| 2026-07-27 | 72.13 | 72.13 | 72.13 | 72.13 | +0.139% | 323 | -2.426% |
| 2026-07-24 | 72.06 | 72.14 | 71.90 | 72.03 | -5.398% | 1,367 | -2.291% |
| 2026-07-23 | 73.01 | 76.14 | 73.01 | 76.14 | -1.462% | 459 | -7.565% |
| 2026-07-22 | 79.30 | 79.30 | 77.27 | 77.27 | +1.491% | 623 | -8.917% |
| 2026-07-21 | 76.14 | 76.14 | 76.14 | 76.14 | +1.540% | 630 | -7.559% |
| 2026-07-20 | 73.15 | 74.98 | 70.85 | 74.98 | +3.278% | 2,951 | -6.135% |
| 2026-07-17 | 71.80 | 72.60 | 69.63 | 72.60 | -2.993% | 9,046 | -3.058% |
| 2026-07-16 | 75.00 | 75.00 | 73.11 | 74.84 | -1.952% | 11,041 | -5.959% |
| 2026-07-15 | 77.90 | 77.90 | 76.33 | 76.33 | -4.180% | 639 | -7.795% |
| 2026-07-14 | 79.66 | 79.66 | 79.66 | 79.66 | -0.138% | 216 | -11.650% |
| 2026-07-13 | 81.68 | 81.89 | 79.09 | 79.77 | -4.923% | 1,872 | -11.771% |
| 2026-07-10 | 81.50 | 83.90 | 81.50 | 83.90 | +2.392% | 1,198 | -16.114% |
| 2026-07-09 | 81.82 | 82.01 | 81.50 | 81.94 | +0.849% | 970 | -14.108% |
| 2026-07-08 | 81.25 | 81.25 | 81.25 | 81.25 | +1.881% | 141 | -13.378% |
| 2026-07-07 | 84.10 | 84.10 | 79.75 | 79.75 | -10.090% | 80,825 | -11.749% |
| 2026-07-06 | 88.00 | 88.70 | 86.30 | 88.70 | +3.743% | 898 | -20.654% |
| 2026-07-02 | 86.46 | 88.06 | 85.50 | 85.50 | -3.006% | 1,944 | -17.684% |
| 2026-07-01 | 88.15 | 88.15 | 88.15 | 88.15 | -4.434% | 1,102 | -20.159% |
| 2026-06-30 | 90.25 | 93.05 | 90.25 | 92.24 | +2.574% | 2,659 | -23.699% |
| 2026-06-29 | 87.45 | 89.92 | 87.45 | 89.92 | +1.610% | 1,615 | -21.735% |
| 2026-06-26 | 88.50 | 88.50 | 88.50 | 88.50 | -6.626% | 35,276 | -20.475% |
| 2026-06-25 | 92.50 | 94.78 | 90.64 | 94.78 | +7.766% | 3,020 | -25.744% |
| 2026-06-24 | 91.84 | 91.84 | 87.95 | 87.95 | -4.610% | 609 | -19.977% |
| 2026-06-23 | 90.40 | 93.84 | 90.40 | 92.20 | -6.633% | 602 | -23.666% |
| 2026-06-22 | 97.85 | 102.30 | 97.85 | 98.75 | +7.337% | 11,587 | -28.729% |
| 2026-06-18 | 94.98 | 94.98 | 91.66 | 92.00 | +4.906% | 242,261 | -23.500% |
| 2026-06-17 | 88.65 | 90.02 | 87.70 | 87.70 | -5.702% | 194,968 | -19.747% |
| 2026-06-16 | 92.00 | 94.31 | 92.00 | 93.00 | -0.140% | 1,900 | -24.323% |
| 2026-06-15 | 94.91 | 94.91 | 93.13 | 93.13 | +0.757% | 346 | -24.428% |
| 2026-06-12 | 92.66 | 92.66 | 92.43 | 92.43 | +1.739% | 12,055 | -23.856% |
| 2026-06-11 | 86.16 | 90.85 | 86.16 | 90.85 | +5.505% | 2,113 | -22.532% |
| 2026-06-10 | 89.80 | 89.80 | 86.11 | 86.11 | -4.418% | 761 | -18.267% |
| 2026-06-09 | 94.70 | 94.70 | 86.86 | 90.09 | +1.339% | 208,236 | -21.878% |
| 2026-06-08 | 90.10 | 91.69 | 88.90 | 88.90 | +0.566% | 46,262 | -20.832% |
| 2026-06-05 | 91.06 | 91.79 | 84.65 | 88.40 | -10.707% | 7,116 | -20.385% |
| 2026-06-04 | 94.35 | 99.00 | 94.35 | 99.00 | -1.980% | 1,252 | -28.909% |
| 2026-06-03 | 99.50 | 103.00 | 97.44 | 101.00 | -0.980% | 6,085 | -30.317% |
| 2026-06-02 | 97.00 | 103.50 | 96.31 | 102.00 | +7.800% | 7,629 | -31.000% |
| 2026-06-01 | 93.98 | 94.62 | 90.90 | 94.62 | -1.743% | 4,261 | -25.618% |
| 2026-05-29 | 94.00 | 96.30 | 90.92 | 96.30 | +4.868% | 68,516 | -26.914% |
| 2026-05-28 | 92.00 | 94.42 | 90.93 | 91.83 | +2.036% | 29,874 | -23.356% |
| 2026-05-27 | 90.40 | 91.79 | 88.00 | 90.00 | -1.178% | 2,963 | -21.796% |
| 2026-05-26 | 90.00 | 91.07 | 88.09 | 91.07 | +10.305% | 53,262 | -22.717% |
| 2026-05-22 | 80.98 | 85.81 | 80.98 | 82.56 | +3.200% | 5,430 | -14.753% |
| 2026-05-21 | 77.11 | 80.00 | 76.85 | 80.00 | +3.635% | 20,242 | -12.025% |
| 2026-05-20 | 77.17 | 79.60 | 76.46 | 77.19 | +1.238% | 4,638 | -8.827% |
| 2026-05-19 | 76.00 | 76.25 | 72.75 | 76.25 | +0.329% | 1,398 | -7.698% |
| 2026-05-18 | 78.00 | 78.00 | 76.00 | 76.00 | +0.330% | 3,922 | -7.395% |
| 2026-05-15 | 75.85 | 76.00 | 73.90 | 75.75 | -5.121% | 4,599 | -7.089% |
| 2026-05-14 | 78.67 | 81.10 | 78.67 | 79.84 | +4.981% | 12,842 | -11.847% |
| 2026-05-13 | 73.05 | 76.06 | 71.18 | 76.05 | +5.625% | 12,710 | -7.456% |
| 2026-05-12 | 72.40 | 72.40 | 67.69 | 72.00 | +2.345% | 4,764 | -2.250% |
| 2026-05-11 | 72.00 | 73.19 | 70.35 | 70.35 | -4.025% | 6,794 | +0.043% |
| 2026-05-08 | 70.50 | 73.30 | 70.46 | 73.30 | +6.232% | 68,210 | -3.984% |
| 2026-05-07 | 72.25 | 72.60 | 69.00 | 69.00 | -1.160% | 21,693 | +2.000% |
| 2026-05-06 | 69.00 | 70.05 | 67.87 | 69.81 | +0.508% | 5,975 | +0.817% |
| 2026-05-05 | 69.00 | 71.55 | 69.00 | 69.46 | +6.123% | 996 | +1.328% |
| 2026-05-04 | 69.05 | 69.05 | 65.45 | 65.45 | -3.672% | 32,592 | +7.532% |
| 2026-05-01 | 67.30 | 67.94 | 67.30 | 67.94 | +1.790% | 81,470 | +3.584% |
| 2026-04-30 | 66.25 | 68.45 | 66.25 | 66.75 | +2.692% | 266,643 | +5.438% |
| 2026-04-29 | 65.00 | 65.00 | 65.00 | 65.00 | +1.388% | 21,737 | +8.277% |
| 2026-04-27 | 63.88 | 64.11 | 63.00 | 64.11 | +0.961% | 7,038 | +9.780% |
| 2026-04-24 | 63.10 | 63.50 | 62.83 | 63.50 | +6.723% | 8,831 | +10.835% |
| 2026-04-23 | 61.45 | 62.25 | 59.50 | 59.50 | +3.029% | 3,779 | +18.286% |
| 2026-04-22 | 57.25 | 57.75 | 56.55 | 57.75 | +3.385% | 1,647 | +21.869% |
| 2026-04-21 | 55.86 | 55.86 | 55.86 | 55.86 | -1.133% | 215 | +25.994% |
| 2026-04-20 | 56.50 | 56.50 | 56.50 | 56.50 | +2.522% | 348 | +24.566% |
| 2026-04-17 | 56.00 | 58.80 | 55.11 | 55.11 | +0.694% | 2,603 | +27.708% |
| 2026-04-16 | 53.00 | 54.73 | 53.00 | 54.73 | +3.284% | 1,072 | +28.595% |
| 2026-04-15 | 52.50 | 52.99 | 52.50 | 52.99 | -0.019% | 226 | +32.818% |
| 2026-04-14 | 52.02 | 53.65 | 50.25 | 53.00 | +3.415% | 3,133 | +32.792% |
| 2026-04-13 | 49.80 | 51.25 | 49.80 | 51.25 | -1.138% | 636 | +37.327% |
| 2026-04-10 | 49.36 | 51.84 | 49.36 | 51.84 | +5.152% | 2,313 | +35.764% |
| 2026-04-08 | 49.30 | 49.30 | 49.30 | 49.30 | +11.791% | 642 | +42.759% |
| 2026-04-07 | 44.65 | 44.65 | 44.10 | 44.10 | -3.922% | 3,760 | +59.592% |
| 2026-04-06 | 46.55 | 46.55 | 45.90 | 45.90 | +5.469% | 214 | +53.333% |
| 2026-04-02 | 44.95 | 44.95 | 43.52 | 43.52 | -7.404% | 240 | +61.719% |
| 2026-04-01 | 47.00 | 47.00 | 47.00 | 47.00 | +4.677% | 1,265 | +49.745% |
| 2026-03-31 | 44.90 | 44.90 | 44.90 | 44.90 | +6.398% | 100 | +56.748% |
| 2026-03-30 | 42.30 | 42.30 | 42.20 | 42.20 | -0.227% | 303 | +66.777% |
| 2026-03-27 | 42.30 | 42.30 | 42.30 | 42.30 | -8.052% | 413 | +66.399% |
| 2026-03-25 | 45.29 | 46.00 | 45.29 | 46.00 | +3.255% | 913 | +53.000% |
| 2026-03-24 | 44.55 | 44.55 | 44.55 | 44.55 | +2.579% | 280 | +57.980% |
| 2026-03-20 | 43.60 | 43.60 | 43.43 | 43.43 | -4.659% | 25,606 | +62.054% |
| 2026-03-17 | 45.55 | 45.55 | 45.55 | 45.55 | -2.038% | 45,893 | +54.503% |
| 2026-03-16 | 44.40 | 46.50 | 44.40 | 46.50 | +1.528% | 2,156 | +51.355% |
| 2026-03-12 | 45.75 | 46.75 | 45.75 | 45.80 | -4.084% | 2,066 | +53.668% |
| 2026-03-11 | 47.75 | 47.75 | 47.75 | 47.75 | +0.526% | 8,581 | +47.393% |
| 2026-03-10 | 48.70 | 48.70 | 47.50 | 47.50 | +4.053% | 1,377 | +48.168% |
| 2026-03-09 | 45.65 | 45.65 | 45.65 | 45.65 | -7.026% | 245 | +54.173% |
| 2026-03-05 | 49.10 | 49.10 | 49.10 | 49.10 | -1.307% | 115 | +43.340% |
| 2026-03-04 | 49.75 | 49.75 | 49.75 | 49.75 | -0.301% | 228 | +41.467% |
| 2026-03-03 | 48.06 | 49.90 | 47.45 | 49.90 | -9.025% | 3,670 | +41.042% |
| 2026-02-26 | 56.84 | 56.84 | 54.85 | 54.85 | -0.255% | 772 | +28.314% |
| 2026-02-25 | 54.99 | 54.99 | 54.99 | 54.99 | 0.000% | 3,062 | +27.987% |
| 2026-02-24 | 54.99 | 54.99 | 54.99 | 54.99 | +2.022% | 11,967 | +27.987% |
| 2026-02-23 | 54.00 | 54.00 | 53.90 | 53.90 | +0.372% | 1,798 | +30.575% |
| 2026-02-20 | 53.70 | 53.70 | 53.70 | 53.70 | -0.019% | 286 | +31.061% |
| 2026-02-19 | 54.00 | 54.31 | 53.71 | 53.71 | -0.353% | 2,632 | +31.037% |
| 2026-02-18 | 53.50 | 53.90 | 53.50 | 53.90 | +0.654% | 780 | +30.575% |
| 2026-02-17 | 52.65 | 53.55 | 52.65 | 53.55 | +6.886% | 567 | +31.429% |
| 2026-02-12 | 50.10 | 50.10 | 50.10 | 50.10 | -2.907% | 594 | +40.479% |
| 2026-02-11 | 49.90 | 51.60 | 49.90 | 51.60 | +1.825% | 25,228 | +36.395% |
| 2026-02-09 | 49.59 | 50.67 | 49.50 | 50.67 | +4.485% | 2,367 | +38.885% |
| 2026-02-06 | 48.50 | 48.50 | 48.50 | 48.50 | 0.000% | 299 | +45.113% |
| 2026-02-05 | 48.00 | 48.59 | 48.00 | 48.50 | +1.358% | 1,800 | +45.113% |
| 2026-02-04 | 47.85 | 47.85 | 47.85 | 47.85 | -3.954% | 212 | +47.085% |
| 2026-02-02 | 49.01 | 49.82 | 49.01 | 49.82 | -1.202% | 650 | +41.269% |
| 2026-01-29 | 49.60 | 50.43 | 49.60 | 50.43 | -3.027% | 203 | +39.571% |
| 2026-01-28 | 52.00 | 52.50 | 51.50 | 52.00 | +2.904% | 4,600 | +35.346% |
| 2026-01-27 | 50.25 | 51.00 | 50.25 | 50.53 | +2.761% | 3,138 | +39.277% |
| 2026-01-26 | 49.17 | 49.17 | 49.17 | 49.17 | +0.357% | 200 | +43.122% |
| 2026-01-23 | 49.00 | 49.00 | 49.00 | 49.00 | -0.102% | 541 | +43.633% |
| 2026-01-22 | 50.00 | 50.25 | 49.05 | 49.05 | +1.343% | 2,320 | +43.486% |
| 2026-01-21 | 47.00 | 48.40 | 47.00 | 48.40 | +2.218% | 372 | +45.413% |
| 2026-01-20 | 46.78 | 47.35 | 46.78 | 47.35 | -2.672% | 6,065 | +48.638% |
| 2026-01-16 | 48.65 | 48.65 | 48.65 | 48.65 | +0.413% | 627 | +44.666% |
| 2026-01-14 | 48.60 | 48.60 | 48.45 | 48.45 | -0.309% | 320 | +45.263% |
| 2026-01-13 | 48.60 | 48.60 | 48.60 | 48.60 | +1.082% | 651 | +44.815% |
| 2026-01-12 | 48.68 | 50.00 | 48.08 | 48.08 | +0.691% | 456 | +46.381% |
| 2026-01-09 | 47.75 | 47.75 | 47.75 | 47.75 | +1.678% | 612 | +47.393% |
| 2026-01-08 | 47.65 | 47.65 | 46.96 | 46.96 | -5.604% | 947 | +49.866% |
| 2026-01-07 | 49.29 | 49.75 | 49.08 | 49.75 | +1.365% | 6,164 | +41.467% |
| 2026-01-06 | 48.05 | 49.08 | 47.78 | 49.08 | +4.872% | 5,328 | +43.399% |
| 2026-01-05 | 46.20 | 47.40 | 46.20 | 46.80 | +2.407% | 980 | +50.385% |
| 2026-01-02 | 44.44 | 45.70 | 44.44 | 45.70 | +4.949% | 1,942 | +54.004% |
| 2025-12-31 | 43.90 | 43.90 | 43.52 | 43.55 | -2.014% | 959 | +61.626% |
| 2025-12-30 | 43.40 | 44.44 | 42.65 | 44.44 | +2.737% | 66,275 | +58.371% |
| 2025-12-29 | 42.05 | 43.26 | 42.05 | 43.26 | +2.139% | 817 | +62.706% |
| 2025-12-26 | 42.35 | 42.35 | 42.35 | 42.35 | 0.000% | 216 | +66.187% |
| 2025-12-24 | 42.35 | 42.35 | 42.35 | 42.35 | -1.740% | 345 | +66.187% |
| 2025-12-23 | 43.10 | 43.10 | 43.10 | 43.10 | -0.278% | 251 | +63.295% |
| 2025-12-22 | 43.25 | 43.27 | 43.11 | 43.22 | +6.322% | 3,202 | +62.841% |
| 2025-12-18 | 40.65 | 40.65 | 40.65 | 40.65 | -3.536% | 1,135 | +73.137% |
| 2025-12-17 | 42.14 | 42.14 | 42.14 | 42.14 | -0.260% | 150 | +67.015% |
| 2025-12-15 | 42.25 | 42.25 | 42.25 | 42.25 | 0.000% | 197 | +66.580% |
| 2025-12-12 | 43.05 | 43.05 | 42.25 | 42.25 | -3.649% | 328 | +66.580% |
| 2025-12-09 | 43.40 | 43.85 | 43.00 | 43.85 | +0.343% | 702 | +60.502% |
| 2025-12-08 | 43.70 | 43.70 | 43.70 | 43.70 | -0.682% | 626 | +61.053% |
| 2025-12-05 | 43.00 | 44.00 | 43.00 | 44.00 | +3.529% | 652 | +59.955% |
| 2025-12-04 | 42.55 | 42.55 | 42.50 | 42.50 | +2.657% | 82,024 | +65.600% |
| 2025-12-03 | 42.35 | 43.00 | 41.40 | 41.40 | +0.559% | 228,806 | +70.000% |
| 2025-12-02 | 41.17 | 41.17 | 41.17 | 41.17 | -0.121% | 1,221 | +70.950% |
| 2025-12-01 | 40.10 | 41.22 | 40.10 | 41.22 | -1.151% | 635 | +70.742% |
| 2025-11-28 | 40.85 | 42.90 | 40.85 | 41.70 | +2.963% | 481 | +68.777% |
| 2025-11-26 | 40.50 | 40.50 | 40.50 | 40.50 | +2.525% | 175 | +73.778% |
| 2025-11-25 | 38.20 | 39.50 | 38.20 | 39.50 | +5.905% | 55,180 | +78.166% |
| 2025-11-24 | 37.30 | 37.30 | 37.30 | 37.30 | +0.675% | 290 | +88.686% |
| 2025-11-20 | 37.80 | 38.16 | 37.05 | 37.05 | -7.026% | 83,670 | +89.960% |
| 2025-11-17 | 39.85 | 39.85 | 39.85 | 39.85 | -2.567% | 237 | +76.612% |
| 2025-11-14 | 40.90 | 40.90 | 40.90 | 40.90 | -2.619% | 158 | +72.078% |
| 2025-11-13 | 42.20 | 43.00 | 41.65 | 42.00 | +2.066% | 1,932 | +67.571% |
| 2025-11-12 | 41.15 | 41.15 | 41.15 | 41.15 | +4.974% | 619 | +71.033% |
| 2025-11-11 | 40.00 | 40.00 | 39.20 | 39.20 | +3.291% | 1,045 | +79.541% |
| 2025-11-10 | 37.95 | 37.95 | 37.95 | 37.95 | -1.221% | 572 | +85.450% |
| 2025-11-06 | 38.42 | 38.42 | 38.42 | 38.42 | -2.611% | 1,352 | +83.186% |
| 2025-11-03 | 39.45 | 39.45 | 39.45 | 39.45 | 0.000% | 1,869 | +78.403% |
| 2025-10-31 | 39.53 | 39.65 | 39.45 | 39.45 | +0.638% | 10,887 | +78.403% |
| 2025-10-30 | 40.10 | 40.10 | 39.20 | 39.20 | +0.875% | 413 | +79.541% |
| 2025-10-28 | 38.86 | 38.86 | 38.86 | 38.86 | -0.867% | 131 | +81.112% |
| 2025-10-27 | 39.20 | 39.20 | 39.20 | 39.20 | -2.730% | 263 | +79.541% |
| 2025-10-24 | 40.30 | 40.30 | 40.30 | 40.30 | -1.707% | 227 | +74.640% |
| 2025-10-21 | 40.84 | 41.00 | 40.84 | 41.00 | +5.128% | 1,400 | +71.659% |
| 2025-10-20 | 39.00 | 39.00 | 39.00 | 39.00 | +3.586% | 729 | +80.462% |
| 2025-10-17 | 37.48 | 37.65 | 37.48 | 37.65 | -2.763% | 424 | +86.932% |
| 2025-10-16 | 38.72 | 38.72 | 38.72 | 38.72 | +4.226% | 1,685 | +81.767% |
| 2025-10-10 | 38.00 | 38.00 | 37.15 | 37.15 | -4.474% | 543 | +89.448% |
| 2025-10-07 | 38.90 | 40.23 | 38.89 | 38.89 | -3.259% | 810 | +80.972% |
| 2025-10-03 | 40.20 | 40.20 | 40.20 | 40.20 | +6.181% | 106 | +75.075% |
| 2025-09-30 | 37.70 | 37.86 | 37.70 | 37.86 | -1.132% | 1,631 | +85.895% |
| 2025-09-29 | 38.40 | 38.40 | 38.29 | 38.29 | +0.680% | 744 | +83.791% |
| 2025-09-26 | 37.31 | 38.03 | 37.31 | 38.03 | -2.224% | 1,347 | +85.040% |
| 2025-09-23 | 39.10 | 40.45 | 38.90 | 38.90 | -0.205% | 5,774 | +80.925% |
| 2025-09-22 | 38.98 | 38.98 | 38.98 | 38.98 | -1.316% | 336 | +80.554% |
| 2025-09-18 | 39.50 | 39.50 | 39.50 | 39.50 | +3.539% | 204 | +78.177% |
| 2025-09-16 | 38.15 | 38.15 | 38.15 | 38.15 | +2.375% | 233 | +84.482% |
| 2025-09-12 | 37.27 | 37.27 | 37.27 | 37.27 | -0.521% | 231 | +88.864% |
| 2025-09-11 | 37.35 | 38.25 | 37.35 | 37.46 | +0.295% | 935,334 | +87.880% |
| 2025-09-10 | 37.65 | 37.65 | 37.35 | 37.35 | -0.400% | 700,354 | +88.434% |
| 2025-09-09 | 37.50 | 37.50 | 37.50 | 37.50 | -0.925% | 535 | +87.680% |
| 2025-09-08 | 37.85 | 37.85 | 37.85 | 37.85 | +2.332% | 202 | +85.945% |
| 2025-09-05 | 36.56 | 36.99 | 36.56 | 36.99 | +1.894% | 564 | +90.281% |
| 2025-09-04 | 36.20 | 36.30 | 36.20 | 36.30 | -2.941% | 30,313 | +93.884% |
| 2025-09-03 | 38.25 | 38.25 | 36.80 | 37.40 | -5.364% | 714 | +88.182% |
| 2025-09-02 | 39.52 | 39.52 | 39.52 | 39.52 | -3.155% | 8,238 | +78.087% |
| 2025-08-29 | 40.81 | 40.81 | 40.81 | 40.81 | -2.607% | 213 | +72.468% |
| 2025-08-27 | 41.90 | 41.90 | 41.90 | 41.90 | -0.238% | 443,472 | +67.971% |
| 2025-08-25 | 42.00 | 42.00 | 42.00 | 42.00 | -2.439% | 122 | +67.571% |
| 2025-08-22 | 41.03 | 43.05 | 41.03 | 43.05 | +3.930% | 492 | +63.484% |
| 2025-08-21 | 41.42 | 41.42 | 41.42 | 41.42 | -2.387% | 473 | +69.910% |
| 2025-08-20 | 42.42 | 42.44 | 42.42 | 42.44 | -1.714% | 611 | +65.854% |
| 2025-08-19 | 42.52 | 43.17 | 42.52 | 43.17 | +0.994% | 1,062 | +63.011% |
| 2025-08-18 | 41.40 | 43.50 | 41.40 | 42.75 | -0.581% | 15,369 | +64.632% |
| 2025-08-15 | 42.92 | 43.00 | 42.92 | 43.00 | +0.691% | 4,040 | +63.674% |
| 2025-08-14 | 42.70 | 42.70 | 41.85 | 42.70 | -0.338% | 8,116 | +64.805% |
| 2025-08-13 | 43.08 | 43.08 | 42.60 | 42.85 | +0.705% | 7,035 | +64.247% |
| 2025-08-12 | 42.25 | 42.74 | 42.25 | 42.55 | +4.034% | 2,973 | +65.405% |
| 2025-08-11 | 40.00 | 40.90 | 40.00 | 40.90 | -0.635% | 416 | +72.078% |
| 2025-08-08 | 40.00 | 41.16 | 40.00 | 41.16 | +2.391% | 2,225 | +70.986% |
| 2025-08-07 | 40.20 | 40.20 | 39.55 | 40.20 | +1.966% | 33,629 | +75.075% |
| 2025-08-06 | 39.85 | 39.85 | 39.42 | 39.42 | -4.250% | 2,273 | +78.516% |
| 2025-08-05 | 39.75 | 41.17 | 39.75 | 41.17 | +4.307% | 3,547 | +70.929% |
| 2025-08-04 | 39.48 | 39.61 | 39.48 | 39.48 | +1.348% | 1,527 | +78.290% |
| 2025-08-01 | 39.00 | 39.00 | 38.75 | 38.95 | -2.674% | 3,078 | +80.693% |
| 2025-07-31 | 40.02 | 40.02 | 40.02 | 40.02 | -2.864% | 1,247 | +75.862% |
| 2025-07-30 | 41.03 | 42.05 | 41.03 | 41.20 | +0.390% | 3,499 | +70.825% |
| 2025-07-29 | 41.05 | 41.05 | 41.04 | 41.04 | +2.626% | 1,271 | +71.491% |
| 2025-07-28 | 40.75 | 40.75 | 39.99 | 39.99 | -0.025% | 7,013 | +75.994% |
| 2025-07-25 | 40.20 | 40.20 | 40.00 | 40.00 | +0.251% | 707 | +75.950% |
| 2025-07-24 | 40.40 | 40.40 | 39.80 | 39.90 | -6.118% | 37,418 | +76.391% |
| 2025-07-23 | 42.51 | 42.51 | 42.40 | 42.50 | -2.568% | 1,178 | +65.600% |
| 2025-07-22 | 43.62 | 43.62 | 43.62 | 43.62 | -3.067% | 2,011 | +61.348% |
| 2025-07-21 | 45.15 | 45.15 | 44.78 | 45.00 | +2.042% | 1,110 | +56.400% |
| 2025-07-18 | 44.25 | 44.25 | 44.10 | 44.10 | +0.226% | 837 | +59.593% |
| 2025-07-17 | 44.00 | 44.00 | 44.00 | 44.00 | 0.000% | 521 | +59.955% |
| 2025-07-16 | 43.60 | 44.00 | 43.60 | 44.00 | +0.941% | 602 | +59.955% |
| 2025-07-15 | 44.50 | 44.50 | 43.59 | 43.59 | -2.045% | 1,376 | +61.459% |
| 2025-07-09 | 44.45 | 44.50 | 44.45 | 44.50 | +0.143% | 521 | +58.157% |
| 2025-07-08 | 43.52 | 44.44 | 43.52 | 44.44 | +2.447% | 4,165 | +58.384% |
| 2025-07-03 | 43.38 | 43.38 | 43.38 | 43.38 | +4.445% | 150 | +62.259% |
| 2025-06-30 | 42.25 | 42.50 | 41.53 | 41.53 | +2.922% | 743 | +69.472% |
| 2025-06-26 | 40.35 | 40.35 | 40.35 | 40.35 | -1.284% | 431 | +74.424% |
| 2025-06-24 | 39.92 | 40.88 | 39.92 | 40.88 | +2.934% | 283 | +72.183% |
| 2025-06-23 | 39.71 | 39.71 | 39.71 | 39.71 | -0.464% | 241 | +77.235% |
| 2025-06-20 | 39.90 | 39.90 | 39.90 | 39.90 | +0.872% | 559 | +76.413% |
| 2025-06-18 | 39.21 | 39.55 | 39.21 | 39.55 | -2.104% | 489 | +77.952% |
| 2025-06-17 | 40.59 | 40.59 | 40.40 | 40.40 | +0.548% | 353 | +74.208% |
| 2025-06-16 | 41.00 | 41.00 | 40.18 | 40.18 | -2.830% | 1,126 | +75.162% |
| 2025-06-12 | 41.35 | 41.35 | 41.35 | 41.35 | -1.711% | 182 | +70.206% |
| 2025-06-10 | 42.00 | 42.07 | 42.00 | 42.07 | +0.960% | 745 | +67.293% |
| 2025-06-09 | 41.00 | 41.67 | 41.00 | 41.67 | +3.915% | 2,182 | +68.898% |
| 2025-06-06 | 40.10 | 40.10 | 40.10 | 40.10 | -1.336% | 266 | +75.511% |
| 2025-06-05 | 41.00 | 41.00 | 40.64 | 40.64 | -0.871% | 1,398 | +73.166% |
| 2025-06-04 | 39.95 | 41.00 | 39.95 | 41.00 | +7.866% | 4,964 | +71.659% |
| 2025-06-02 | 38.01 | 38.01 | 38.01 | 38.01 | -2.413% | 322 | +85.162% |
| 2025-05-30 | 39.20 | 39.20 | 38.95 | 38.95 | -2.246% | 600 | +80.693% |
| 2025-05-29 | 39.20 | 39.84 | 39.20 | 39.84 | +3.628% | 2,112 | +76.634% |
| 2025-05-28 | 38.45 | 38.45 | 38.45 | 38.45 | -0.517% | 38,434 | +83.043% |
| 2025-05-27 | 38.80 | 39.50 | 38.65 | 38.65 | -1.024% | 2,029 | +82.096% |
| 2025-05-22 | 39.05 | 39.05 | 39.05 | 39.05 | -0.090% | 100 | +80.230% |
| 2025-05-21 | 39.90 | 39.90 | 39.00 | 39.09 | -1.151% | 1,643 | +80.069% |
| 2025-05-20 | 37.65 | 39.54 | 37.65 | 39.54 | +5.300% | 1,404 | +77.997% |
| 2025-05-16 | 37.55 | 37.55 | 37.55 | 37.55 | +4.190% | 807 | +87.430% |
| 2025-05-15 | 37.48 | 37.95 | 36.04 | 36.04 | -6.201% | 622 | +95.283% |
| 2025-05-14 | 38.25 | 38.60 | 38.25 | 38.42 | +3.845% | 1,304 | +83.174% |
| 2025-05-12 | 37.00 | 37.00 | 37.00 | 37.00 | +6.475% | 250 | +90.216% |
| 2025-05-09 | 35.00 | 36.75 | 34.75 | 34.75 | +0.725% | 3,782 | +102.532% |
| 2025-05-08 | 34.50 | 34.50 | 34.50 | 34.50 | +3.262% | 594 | +104.000% |
| 2025-05-07 | 34.00 | 34.00 | 33.41 | 33.41 | +3.919% | 3,980 | +110.655% |
| 2025-05-06 | 33.35 | 34.43 | 32.15 | 32.15 | -6.649% | 300 | +118.911% |
| 2025-05-05 | 34.20 | 34.44 | 34.20 | 34.44 | +1.294% | 337 | +104.355% |
| 2025-05-02 | 34.00 | 34.00 | 34.00 | 34.00 | +1.070% | 833 | +107.000% |
| 2025-05-01 | 31.56 | 33.64 | 31.40 | 33.64 | +3.032% | 1,461 | +109.215% |
| 2025-04-30 | 33.34 | 33.50 | 32.65 | 32.65 | +1.102% | 2,797 | +115.559% |
| 2025-04-29 | 33.49 | 33.49 | 32.29 | 32.29 | -3.166% | 351 | +117.935% |
| 2025-04-28 | 34.40 | 35.38 | 33.35 | 33.35 | -0.299% | 1,600 | +111.034% |
| 2025-04-25 | 33.90 | 34.08 | 33.45 | 33.45 | +3.241% | 13,108 | +110.404% |
| 2025-04-24 | 33.00 | 33.00 | 32.40 | 32.40 | +3.349% | 408 | +117.222% |
| 2025-04-23 | 32.00 | 32.14 | 31.35 | 31.35 | +3.023% | 417 | +124.498% |
| 2025-04-22 | 29.35 | 31.24 | 29.35 | 30.43 | +1.096% | 3,909 | +131.285% |
| 2025-04-16 | 30.10 | 30.10 | 30.10 | 30.10 | -4.626% | 1,171 | +133.821% |
| 2025-04-15 | 31.56 | 31.56 | 31.56 | 31.56 | +6.983% | 308 | +123.004% |
| 2025-04-14 | 30.92 | 30.92 | 29.50 | 29.50 | +1.532% | 101,779 | +138.576% |
| 2025-04-10 | 30.25 | 30.25 | 28.96 | 29.05 | -3.504% | 700,816 | +142.230% |
| 2025-04-09 | 27.75 | 30.11 | 27.75 | 30.11 | +13.195% | 9,724 | +133.743% |
| 2025-04-08 | 27.75 | 27.75 | 26.60 | 26.60 | -2.314% | 10,776 | +164.586% |
| 2025-04-07 | 28.45 | 29.00 | 27.23 | 27.23 | -5.320% | 1,980 | +158.465% |
| 2025-04-04 | 26.74 | 30.42 | 26.74 | 28.76 | -6.895% | 1,662 | +144.715% |
| 2025-04-03 | 32.61 | 32.61 | 30.89 | 30.89 | -7.928% | 471 | +127.841% |
| 2025-04-01 | 33.55 | 33.55 | 33.55 | 33.55 | +4.844% | 3,180 | +109.776% |
| 2025-03-31 | 32.00 | 32.00 | 32.00 | 32.00 | -5.896% | 10,230 | +119.937% |
| 2025-03-28 | 34.01 | 34.01 | 34.01 | 34.01 | -3.463% | 638 | +106.970% |
| 2025-03-27 | 34.46 | 35.23 | 34.46 | 35.23 | -1.192% | 3,714 | +99.801% |
| 2025-03-26 | 36.60 | 36.60 | 35.65 | 35.65 | -2.060% | 338 | +97.419% |
| 2025-03-24 | 36.40 | 36.40 | 36.40 | 36.40 | 0.000% | 1,000 | +93.352% |
| 2025-03-21 | 34.96 | 36.40 | 34.96 | 36.40 | -4.837% | 319 | +93.352% |
| 2025-03-18 | 37.30 | 38.25 | 37.30 | 38.25 | +4.366% | 538 | +84.000% |
| 2025-03-17 | 37.40 | 37.40 | 36.65 | 36.65 | +0.798% | 397 | +92.033% |
| 2025-03-13 | 36.21 | 36.36 | 36.21 | 36.36 | -4.190% | 564 | +93.564% |
| 2025-03-12 | 38.10 | 38.10 | 37.72 | 37.95 | -0.132% | 3,258 | +85.455% |
| 2025-03-11 | 38.00 | 38.00 | 38.00 | 38.00 | -1.273% | 190 | +85.211% |
| 2025-03-10 | 38.49 | 38.49 | 38.49 | 38.49 | -2.557% | 156 | +82.853% |
| 2025-03-06 | 39.50 | 39.50 | 39.50 | 39.50 | +3.947% | 270 | +78.177% |
| 2025-03-05 | 38.00 | 38.00 | 38.00 | 38.00 | +2.981% | 552 | +85.211% |
| 2025-03-04 | 36.90 | 36.90 | 36.90 | 36.90 | 0.000% | 220 | +90.732% |
| 2025-03-03 | 38.58 | 38.74 | 36.90 | 36.90 | +0.820% | 1,449 | +90.732% |
| 2025-02-28 | 35.85 | 36.60 | 35.85 | 36.60 | -1.081% | 4,560 | +92.295% |
| 2025-02-27 | 37.00 | 37.00 | 37.00 | 37.00 | -2.989% | 1,683 | +90.216% |
| 2025-02-26 | 38.65 | 38.65 | 38.14 | 38.14 | -2.580% | 1,403 | +84.531% |
| 2025-02-25 | 39.15 | 39.15 | 39.15 | 39.15 | -4.138% | 1,538 | +79.770% |
| 2025-02-24 | 40.84 | 40.84 | 40.84 | 40.84 | -0.512% | 150 | +72.331% |
| 2025-02-21 | 41.05 | 41.05 | 41.05 | 41.05 | 0.000% | 251 | +71.449% |
| 2025-02-20 | 40.00 | 41.05 | 39.85 | 41.05 | +3.924% | 2,954 | +71.449% |
| 2025-02-19 | 39.50 | 39.50 | 39.50 | 39.50 | +1.217% | 469 | +78.177% |
| 2025-02-14 | 39.02 | 39.02 | 39.02 | 39.02 | -0.446% | 5,049 | +80.346% |
| 2025-02-13 | 38.99 | 39.20 | 38.99 | 39.20 | +0.901% | 2,356 | +79.541% |
| 2025-02-12 | 38.85 | 38.85 | 38.85 | 38.85 | +4.413% | 127 | +81.158% |
| 2025-02-11 | 37.80 | 37.80 | 37.21 | 37.21 | -4.227% | 9,895 | +89.153% |
| 2025-02-10 | 38.85 | 38.85 | 38.85 | 38.85 | +0.857% | 140 | +81.158% |
| 2025-02-06 | 38.52 | 38.52 | 38.52 | 38.52 | +5.390% | 610 | +82.710% |
| 2025-02-05 | 36.55 | 36.55 | 36.55 | 36.55 | +2.049% | 5,716 | +92.558% |
| 2025-02-04 | 36.05 | 36.05 | 35.82 | 35.82 | +6.627% | 1,416 | +96.504% |
| 2025-01-31 | 32.62 | 33.59 | 32.62 | 33.59 | +3.801% | 223,124 | +109.527% |
| 2025-01-30 | 33.63 | 33.63 | 32.36 | 32.36 | -3.934% | 1,010 | +117.491% |
| 2025-01-29 | 34.30 | 34.30 | 33.69 | 33.69 | -3.065% | 64,177 | +108.936% |
| 2025-01-27 | 35.00 | 35.09 | 34.75 | 34.75 | -2.415% | 1,398 | +102.532% |
| 2025-01-24 | 35.91 | 35.91 | 35.00 | 35.61 | -1.874% | 2,688 | +97.641% |
| 2025-01-21 | 36.29 | 36.29 | 36.29 | 36.29 | +5.956% | 50,815 | +93.938% |
| 2025-01-17 | 34.25 | 34.25 | 34.25 | 34.25 | +0.293% | 204 | +105.489% |
| 2025-01-15 | 34.15 | 34.15 | 34.15 | 34.15 | +0.441% | 9,670 | +106.091% |
| 2025-01-14 | 34.00 | 34.00 | 34.00 | 34.00 | +1.190% | 2,713 | +107.000% |
| 2025-01-13 | 33.32 | 33.60 | 33.32 | 33.60 | +2.973% | 2,674 | +109.464% |
| 2025-01-10 | 33.21 | 33.21 | 32.63 | 32.63 | -1.746% | 5,833 | +115.691% |
| 2025-01-08 | 33.58 | 33.58 | 33.21 | 33.21 | -4.651% | 982 | +111.924% |
| 2025-01-07 | 34.83 | 34.83 | 34.83 | 34.83 | +4.689% | 1,818 | +102.067% |
| 2025-01-06 | 34.50 | 34.50 | 33.27 | 33.27 | +3.355% | 1,270 | +111.542% |
| 2025-01-03 | 32.19 | 32.19 | 32.19 | 32.19 | -2.307% | 376 | +118.639% |
| 2025-01-02 | 32.95 | 32.95 | 32.95 | 32.95 | +0.152% | 273 | +113.596% |
| 2024-12-31 | 32.90 | 32.90 | 32.90 | 32.90 | +3.427% | 188 | +113.921% |
| 2024-12-30 | 32.32 | 32.43 | 31.52 | 31.81 | -3.606% | 6,409 | +121.251% |
| 2024-12-27 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 750 | +113.273% |
| 2024-12-26 | 32.00 | 33.28 | 32.00 | 33.00 | +3.448% | 2,593 | +113.273% |
| 2024-12-24 | 31.90 | 31.90 | 31.90 | 31.90 | -1.846% | 1,201 | +120.627% |
| 2024-12-23 | 32.03 | 33.29 | 32.03 | 32.50 | -1.065% | 987 | +116.554% |
| 2024-12-20 | 31.95 | 32.85 | 31.95 | 32.85 | 0.000% | 11,401 | +114.247% |
| 2024-12-19 | 33.41 | 34.00 | 32.85 | 32.85 | -3.666% | 75,973 | +114.247% |
| 2024-12-18 | 34.40 | 34.40 | 34.10 | 34.10 | -1.445% | 471 | +106.393% |
| 2024-12-17 | 34.26 | 34.65 | 34.26 | 34.60 | 0.000% | 4,569 | +103.410% |