IFNNY
INFINEON TECHS AG S/ADR
stockOTCADR
EODOct 2, 2026
73.07USD+8.364%(+5.64)352,721
IFNNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 69.53 | 73.14 | 69.53 | 73.07 | +8.364% | 352,721 | 0.000% |
| 2026-10-01 | 67.95 | 67.95 | 66.54 | 67.43 | +0.045% | 306,696 | +8.364% |
| 2026-09-30 | 67.67 | 67.80 | 66.82 | 67.40 | +0.238% | 198,859 | +8.412% |
| 2026-09-29 | 67.57 | 68.06 | 66.84 | 67.24 | +3.430% | 337,202 | +8.670% |
| 2026-09-28 | 65.75 | 66.41 | 64.11 | 65.01 | -0.246% | 200,997 | +12.398% |
| 2026-09-25 | 64.90 | 65.59 | 64.58 | 65.17 | +0.540% | 185,293 | +12.122% |
| 2026-09-24 | 64.43 | 65.03 | 63.61 | 64.82 | -2.731% | 251,251 | +12.728% |
| 2026-09-23 | 67.39 | 67.59 | 65.89 | 66.64 | -3.602% | 217,969 | +9.649% |
| 2026-09-22 | 67.26 | 69.28 | 67.18 | 69.13 | +3.102% | 323,543 | +5.699% |
| 2026-09-21 | 66.33 | 67.36 | 66.02 | 67.05 | +3.552% | 271,725 | +8.978% |
| 2026-09-18 | 64.15 | 64.75 | 63.71 | 64.75 | +3.799% | 257,981 | +12.849% |
| 2026-09-17 | 63.08 | 63.51 | 62.33 | 62.38 | -0.032% | 268,649 | +17.137% |
| 2026-09-16 | 63.38 | 63.53 | 61.82 | 62.40 | -0.415% | 1,619,535 | +17.099% |
| 2026-09-15 | 63.15 | 63.50 | 62.30 | 62.66 | +0.837% | 563,829 | +16.613% |
| 2026-09-14 | 62.16 | 63.38 | 61.86 | 62.14 | -8.036% | 354,820 | +17.589% |
| 2026-09-11 | 66.18 | 68.12 | 65.83 | 67.57 | +5.102% | 222,143 | +8.140% |
| 2026-09-10 | 64.88 | 65.38 | 64.16 | 64.29 | -2.709% | 221,782 | +13.657% |
| 2026-09-09 | 65.59 | 66.89 | 65.59 | 66.08 | -1.623% | 184,361 | +10.578% |
| 2026-09-08 | 67.68 | 68.04 | 66.90 | 67.17 | +1.419% | 331,693 | +8.784% |
| 2026-09-04 | 65.98 | 66.88 | 65.82 | 66.23 | +2.444% | 124,269 | +10.328% |
| 2026-09-03 | 63.95 | 64.72 | 63.01 | 64.65 | -0.062% | 250,799 | +13.024% |
| 2026-09-02 | 64.77 | 65.22 | 64.13 | 64.69 | +1.220% | 182,813 | +12.954% |
| 2026-09-01 | 64.57 | 64.69 | 63.39 | 63.91 | -2.293% | 207,950 | +14.333% |
| 2026-08-31 | 66.06 | 66.43 | 64.98 | 65.41 | -0.274% | 271,894 | +11.711% |
| 2026-08-28 | 66.93 | 66.93 | 65.26 | 65.59 | -1.929% | 305,549 | +11.404% |
| 2026-08-27 | 67.44 | 67.62 | 66.25 | 66.88 | +3.835% | 254,622 | +9.255% |
| 2026-08-26 | 64.51 | 64.92 | 63.91 | 64.41 | +0.280% | 219,869 | +13.445% |
| 2026-08-25 | 64.38 | 64.55 | 63.88 | 64.23 | +1.373% | 439,546 | +13.763% |
| 2026-08-24 | 64.51 | 64.57 | 62.88 | 63.36 | -3.178% | 412,524 | +15.325% |
| 2026-08-21 | 65.56 | 65.60 | 64.65 | 65.44 | +1.175% | 203,092 | +11.660% |
| 2026-08-20 | 64.46 | 65.26 | 64.03 | 64.68 | +1.300% | 283,448 | +12.972% |
| 2026-08-19 | 65.73 | 65.82 | 63.67 | 63.85 | -4.215% | 244,171 | +14.440% |
| 2026-08-18 | 67.66 | 68.13 | 66.25 | 66.66 | -6.821% | 383,732 | +9.616% |
| 2026-08-17 | 71.88 | 72.26 | 71.31 | 71.54 | -0.196% | 345,248 | +2.139% |
| 2026-08-14 | 71.83 | 72.85 | 71.28 | 71.68 | +0.043% | 290,994 | +1.938% |
| 2026-08-13 | 71.85 | 72.63 | 71.56 | 71.65 | -1.755% | 233,693 | +1.982% |
| 2026-08-12 | 75.40 | 75.45 | 72.54 | 72.93 | +0.579% | 332,447 | +0.192% |
| 2026-08-11 | 73.78 | 73.78 | 72.00 | 72.51 | +0.862% | 160,936 | +0.772% |
| 2026-08-10 | 74.45 | 74.50 | 71.86 | 71.89 | -0.416% | 384,565 | +1.641% |
| 2026-08-07 | 72.83 | 72.96 | 71.08 | 72.19 | +4.517% | 312,190 | +1.219% |
| 2026-08-06 | 67.72 | 70.47 | 67.05 | 69.07 | -1.017% | 407,827 | +5.791% |
| 2026-08-05 | 69.77 | 70.59 | 69.04 | 69.78 | -5.652% | 352,021 | +4.715% |
| 2026-08-04 | 73.60 | 74.40 | 73.02 | 73.96 | +3.876% | 306,522 | -1.203% |
| 2026-08-03 | 69.83 | 71.49 | 69.27 | 71.20 | -0.042% | 322,594 | +2.626% |
| 2026-07-31 | 72.66 | 72.95 | 70.19 | 71.23 | +3.925% | 357,277 | +2.583% |
| 2026-07-30 | 67.20 | 69.48 | 66.71 | 68.54 | +10.754% | 819,550 | +6.609% |
| 2026-07-29 | 63.55 | 64.24 | 61.55 | 61.88 | -6.504% | 413,068 | +18.074% |
| 2026-07-28 | 65.82 | 66.47 | 64.62 | 66.19 | -6.735% | 614,546 | +10.394% |
| 2026-07-27 | 73.21 | 73.80 | 70.00 | 70.97 | -1.513% | 298,581 | +2.959% |
| 2026-07-24 | 73.58 | 73.83 | 71.92 | 72.06 | -2.687% | 254,673 | +1.402% |
| 2026-07-23 | 74.48 | 76.05 | 73.53 | 74.05 | -7.037% | 232,786 | -1.323% |
| 2026-07-22 | 77.82 | 79.90 | 77.72 | 79.66 | +3.100% | 455,120 | -8.267% |
| 2026-07-21 | 76.14 | 77.48 | 75.41 | 77.26 | +7.082% | 191,454 | -5.423% |
| 2026-07-20 | 73.05 | 73.42 | 72.13 | 72.15 | -1.300% | 268,818 | +1.275% |
| 2026-07-17 | 70.10 | 74.32 | 69.50 | 73.10 | -0.191% | 296,947 | -0.041% |
| 2026-07-16 | 73.73 | 74.29 | 72.80 | 73.24 | -5.448% | 441,256 | -0.232% |
| 2026-07-15 | 79.25 | 79.25 | 75.72 | 77.46 | -4.323% | 539,798 | -5.667% |
| 2026-07-14 | 82.16 | 82.19 | 80.06 | 80.96 | +2.468% | 595,857 | -9.746% |
| 2026-07-13 | 80.55 | 80.63 | 78.57 | 79.01 | -4.922% | 321,790 | -7.518% |
| 2026-07-10 | 82.00 | 83.29 | 80.85 | 83.10 | -0.965% | 253,125 | -12.070% |
| 2026-07-09 | 83.73 | 84.41 | 83.10 | 83.91 | +2.919% | 851,775 | -12.919% |
| 2026-07-08 | 78.94 | 81.62 | 78.92 | 81.53 | +0.135% | 256,231 | -10.377% |
| 2026-07-07 | 81.61 | 82.48 | 79.70 | 81.42 | -7.425% | 585,452 | -10.255% |
| 2026-07-06 | 86.61 | 88.77 | 86.35 | 87.95 | +2.060% | 419,443 | -16.919% |
| 2026-07-02 | 89.02 | 90.54 | 84.55 | 86.17 | -3.315% | 497,836 | -15.207% |
| 2026-07-01 | 89.99 | 91.71 | 87.97 | 89.13 | -5.140% | 523,945 | -18.019% |
| 2026-06-30 | 92.81 | 94.07 | 92.29 | 93.96 | +3.332% | 168,053 | -22.233% |
| 2026-06-29 | 90.15 | 91.06 | 87.25 | 90.93 | +1.757% | 229,129 | -19.641% |
| 2026-06-26 | 90.03 | 90.78 | 88.25 | 89.36 | -4.489% | 736,493 | -18.230% |
| 2026-06-25 | 94.76 | 95.10 | 90.36 | 93.56 | +4.280% | 465,500 | -21.900% |
| 2026-06-24 | 90.07 | 91.10 | 88.06 | 89.72 | -2.700% | 362,003 | -18.558% |
| 2026-06-23 | 91.80 | 93.49 | 91.53 | 92.21 | -6.981% | 440,979 | -20.757% |
| 2026-06-22 | 100.05 | 101.50 | 98.13 | 99.13 | +4.095% | 372,462 | -26.289% |
| 2026-06-18 | 94.33 | 95.31 | 92.25 | 95.23 | +8.722% | 514,803 | -23.270% |
| 2026-06-17 | 91.19 | 91.19 | 87.38 | 87.59 | -3.023% | 761,879 | -16.577% |
| 2026-06-16 | 94.01 | 94.32 | 90.32 | 90.32 | -3.925% | 212,795 | -19.099% |
| 2026-06-15 | 92.68 | 94.71 | 92.44 | 94.01 | +1.853% | 810,436 | -22.274% |
| 2026-06-12 | 90.29 | 93.00 | 89.94 | 92.30 | +0.163% | 237,559 | -20.834% |
| 2026-06-11 | 87.97 | 92.97 | 87.31 | 92.15 | +6.878% | 436,078 | -20.705% |
| 2026-06-10 | 87.66 | 89.17 | 86.08 | 86.22 | -4.200% | 651,003 | -15.252% |
| 2026-06-09 | 92.96 | 93.78 | 85.09 | 90.00 | +0.390% | 1,870,478 | -18.811% |
| 2026-06-08 | 91.00 | 91.45 | 88.67 | 89.65 | +5.446% | 1,588,398 | -18.494% |
| 2026-06-05 | 91.11 | 91.24 | 85.01 | 85.02 | -14.199% | 1,553,433 | -14.056% |
| 2026-06-04 | 96.77 | 99.62 | 96.14 | 99.09 | -2.595% | 584,321 | -26.259% |
| 2026-06-03 | 100.08 | 102.45 | 98.83 | 101.73 | -0.664% | 611,793 | -28.173% |
| 2026-06-02 | 99.51 | 103.28 | 99.07 | 102.41 | +9.074% | 362,578 | -28.650% |
| 2026-06-01 | 94.07 | 95.16 | 91.70 | 93.89 | -1.902% | 842,973 | -22.175% |
| 2026-05-29 | 96.19 | 96.80 | 93.96 | 95.71 | +2.605% | 665,055 | -23.655% |
| 2026-05-28 | 92.60 | 93.90 | 90.89 | 93.28 | +4.352% | 436,826 | -21.666% |
| 2026-05-27 | 90.38 | 90.49 | 87.89 | 89.39 | -0.523% | 505,504 | -18.257% |
| 2026-05-26 | 89.25 | 90.60 | 89.20 | 89.86 | +5.967% | 1,492,323 | -18.685% |
| 2026-05-22 | 83.42 | 85.77 | 81.10 | 84.80 | +5.355% | 710,680 | -13.833% |
| 2026-05-21 | 78.73 | 80.64 | 78.45 | 80.49 | +0.738% | 743,778 | -9.219% |
| 2026-05-20 | 77.10 | 80.00 | 76.84 | 79.90 | +6.307% | 578,878 | -8.548% |
| 2026-05-19 | 74.97 | 76.01 | 73.33 | 75.16 | -2.504% | 830,799 | -2.781% |
| 2026-05-18 | 78.87 | 78.87 | 75.69 | 77.09 | +2.065% | 439,247 | -5.215% |
| 2026-05-15 | 75.03 | 76.12 | 73.93 | 75.53 | -3.575% | 363,292 | -3.257% |
| 2026-05-14 | 78.58 | 79.99 | 78.15 | 78.33 | +2.836% | 579,144 | -6.715% |
| 2026-05-13 | 74.14 | 76.55 | 73.47 | 76.17 | +10.327% | 399,150 | -4.070% |
| 2026-05-12 | 71.02 | 71.22 | 67.87 | 69.04 | -4.904% | 653,677 | +5.837% |
| 2026-05-11 | 71.93 | 72.97 | 71.66 | 72.60 | -1.090% | 439,053 | +0.647% |
| 2026-05-08 | 72.13 | 73.53 | 71.94 | 73.40 | +6.748% | 711,588 | -0.450% |
| 2026-05-07 | 72.25 | 72.25 | 68.66 | 68.76 | -1.912% | 404,423 | +6.268% |
| 2026-05-06 | 69.48 | 70.39 | 67.58 | 70.10 | -2.935% | 410,985 | +4.237% |
| 2026-05-05 | 69.17 | 72.38 | 68.44 | 72.22 | +8.211% | 1,135,149 | +1.177% |
| 2026-05-04 | 67.74 | 68.17 | 65.97 | 66.74 | -0.758% | 324,353 | +9.485% |
| 2026-05-01 | 68.53 | 68.53 | 67.06 | 67.25 | +0.553% | 299,090 | +8.654% |
| 2026-04-30 | 66.21 | 67.37 | 65.44 | 66.88 | +3.051% | 1,164,120 | +9.255% |
| 2026-04-29 | 64.46 | 65.76 | 64.16 | 64.90 | +4.610% | 592,288 | +12.589% |
| 2026-04-28 | 61.72 | 62.30 | 61.31 | 62.04 | -1.727% | 267,979 | +17.779% |
| 2026-04-27 | 63.85 | 64.07 | 62.58 | 63.13 | -1.236% | 194,273 | +15.745% |
| 2026-04-24 | 63.90 | 64.12 | 62.61 | 63.92 | +3.380% | 253,844 | +14.315% |
| 2026-04-23 | 61.38 | 63.19 | 60.75 | 61.83 | +6.019% | 401,474 | +18.179% |
| 2026-04-22 | 57.85 | 58.35 | 57.36 | 58.32 | +3.221% | 470,670 | +25.291% |
| 2026-04-21 | 56.73 | 56.94 | 55.92 | 56.50 | -0.842% | 241,386 | +29.327% |
| 2026-04-20 | 56.57 | 56.98 | 55.96 | 56.98 | -0.697% | 212,241 | +28.238% |
| 2026-04-17 | 56.93 | 57.86 | 56.90 | 57.38 | +5.789% | 234,508 | +27.344% |
| 2026-04-16 | 53.18 | 54.34 | 52.74 | 54.24 | +2.766% | 128,904 | +34.716% |
| 2026-04-15 | 52.28 | 52.94 | 51.76 | 52.78 | +0.419% | 123,940 | +38.443% |
| 2026-04-14 | 51.95 | 52.69 | 51.61 | 52.56 | +2.676% | 142,714 | +39.022% |
| 2026-04-13 | 49.79 | 51.19 | 49.65 | 51.19 | +1.962% | 436,929 | +42.743% |
| 2026-04-10 | 50.87 | 51.12 | 49.85 | 50.20 | +0.310% | 96,519 | +45.543% |
| 2026-04-09 | 49.66 | 50.21 | 49.29 | 50.05 | +0.240% | 119,392 | +45.994% |
| 2026-04-08 | 50.08 | 50.18 | 49.37 | 49.93 | +10.391% | 189,631 | +46.345% |
| 2026-04-07 | 45.23 | 45.38 | 44.08 | 45.23 | -1.610% | 205,911 | +61.552% |
| 2026-04-06 | 44.88 | 46.85 | 44.88 | 45.97 | +1.884% | 244,260 | +58.951% |
| 2026-04-02 | 43.52 | 45.52 | 43.39 | 45.12 | -2.926% | 260,265 | +61.946% |
| 2026-04-01 | 46.07 | 46.92 | 45.98 | 46.48 | +2.809% | 163,626 | +57.207% |
| 2026-03-31 | 43.97 | 45.32 | 43.56 | 45.21 | +6.981% | 278,312 | +61.624% |
| 2026-03-30 | 43.43 | 43.78 | 41.92 | 42.26 | -0.798% | 272,287 | +72.906% |
| 2026-03-27 | 42.87 | 43.26 | 42.55 | 42.60 | -3.423% | 177,628 | +71.526% |
| 2026-03-26 | 44.48 | 45.39 | 44.11 | 44.11 | -3.627% | 231,135 | +65.654% |
| 2026-03-25 | 46.00 | 46.58 | 45.59 | 45.77 | +3.342% | 123,261 | +59.646% |
| 2026-03-24 | 43.50 | 45.00 | 43.50 | 44.29 | -1.315% | 127,001 | +64.981% |
| 2026-03-23 | 44.17 | 46.07 | 44.17 | 44.88 | +4.640% | 200,250 | +62.812% |
| 2026-03-20 | 43.84 | 44.74 | 42.59 | 42.89 | -1.266% | 268,121 | +70.366% |
| 2026-03-19 | 42.52 | 43.81 | 42.41 | 43.44 | -3.979% | 510,144 | +68.209% |
| 2026-03-18 | 45.48 | 46.34 | 44.88 | 45.24 | -1.545% | 558,541 | +61.516% |
| 2026-03-17 | 45.79 | 46.09 | 45.44 | 45.95 | +0.635% | 452,630 | +59.021% |
| 2026-03-16 | 45.49 | 46.18 | 45.26 | 45.66 | +0.440% | 770,720 | +60.031% |
| 2026-03-13 | 46.02 | 46.47 | 45.37 | 45.46 | -1.431% | 605,618 | +60.735% |
| 2026-03-12 | 46.98 | 47.22 | 45.44 | 46.12 | -4.543% | 716,601 | +58.435% |
| 2026-03-11 | 47.74 | 48.40 | 47.72 | 48.31 | +2.124% | 95,995 | +51.237% |
| 2026-03-10 | 47.98 | 48.53 | 47.28 | 47.31 | +1.090% | 190,499 | +54.449% |
| 2026-03-09 | 44.09 | 47.10 | 43.78 | 46.80 | +2.699% | 235,300 | +56.132% |
| 2026-03-06 | 45.54 | 46.37 | 45.36 | 45.57 | -7.322% | 187,872 | +60.347% |
| 2026-03-05 | 50.58 | 51.06 | 48.20 | 49.17 | -3.871% | 253,994 | +48.607% |
| 2026-03-04 | 50.57 | 51.50 | 50.14 | 51.15 | +4.006% | 369,395 | +42.854% |
| 2026-03-03 | 48.33 | 49.50 | 48.00 | 49.18 | -5.785% | 317,908 | +48.577% |
| 2026-03-02 | 51.89 | 52.76 | 51.84 | 52.20 | -3.369% | 169,573 | +39.981% |
| 2026-02-27 | 53.63 | 54.60 | 53.23 | 54.02 | -2.649% | 548,768 | +35.265% |
| 2026-02-26 | 56.14 | 56.19 | 54.15 | 55.49 | -0.323% | 1,467,058 | +31.681% |
| 2026-02-25 | 54.95 | 55.80 | 54.82 | 55.67 | +1.218% | 162,839 | +31.256% |
| 2026-02-24 | 54.57 | 55.21 | 54.55 | 55.00 | +1.833% | 102,145 | +32.855% |
| 2026-02-23 | 54.31 | 54.53 | 53.69 | 54.01 | +0.727% | 586,026 | +35.290% |
| 2026-02-20 | 53.02 | 53.88 | 52.91 | 53.62 | -0.372% | 123,953 | +36.274% |
| 2026-02-19 | 54.22 | 54.34 | 53.27 | 53.82 | -0.652% | 181,373 | +35.767% |
| 2026-02-18 | 54.16 | 54.85 | 53.58 | 54.17 | +2.639% | 360,235 | +34.883% |
| 2026-02-17 | 51.70 | 52.99 | 51.16 | 52.78 | +2.466% | 167,571 | +38.443% |
| 2026-02-13 | 51.38 | 51.87 | 50.87 | 51.51 | +1.498% | 154,535 | +41.856% |
| 2026-02-12 | 50.98 | 51.41 | 50.29 | 50.75 | -2.103% | 233,896 | +43.980% |
| 2026-02-11 | 51.11 | 52.05 | 50.73 | 51.84 | +2.047% | 205,191 | +40.953% |
| 2026-02-10 | 50.45 | 51.12 | 50.22 | 50.80 | +1.804% | 168,480 | +43.839% |
| 2026-02-09 | 49.23 | 50.17 | 49.18 | 49.90 | -0.100% | 154,339 | +46.433% |
| 2026-02-06 | 49.37 | 50.35 | 49.25 | 49.95 | +3.075% | 705,548 | +46.286% |
| 2026-02-05 | 48.31 | 49.20 | 47.78 | 48.46 | +2.193% | 255,545 | +50.784% |
| 2026-02-04 | 46.91 | 48.22 | 46.64 | 47.42 | -2.287% | 214,432 | +54.091% |
| 2026-02-03 | 48.39 | 48.60 | 47.44 | 48.53 | -1.900% | 166,789 | +50.567% |
| 2026-02-02 | 48.83 | 49.94 | 48.83 | 49.47 | +0.939% | 308,820 | +47.706% |
| 2026-01-30 | 49.87 | 50.01 | 48.91 | 49.01 | -3.505% | 633,981 | +49.092% |
| 2026-01-29 | 50.84 | 50.95 | 49.03 | 50.79 | -2.139% | 414,813 | +43.867% |
| 2026-01-28 | 52.56 | 52.75 | 51.41 | 51.90 | +2.105% | 171,098 | +40.790% |
| 2026-01-27 | 50.04 | 51.03 | 50.04 | 50.83 | +2.294% | 107,310 | +43.754% |
| 2026-01-26 | 49.78 | 50.07 | 49.58 | 49.69 | -0.501% | 94,182 | +47.052% |
| 2026-01-23 | 50.36 | 50.36 | 49.50 | 49.94 | +1.339% | 219,277 | +46.316% |
| 2026-01-22 | 50.32 | 50.33 | 49.28 | 49.28 | +1.025% | 238,318 | +48.275% |
| 2026-01-21 | 47.24 | 48.91 | 47.24 | 48.78 | +4.454% | 1,278,261 | +49.795% |
| 2026-01-20 | 46.83 | 47.58 | 46.59 | 46.70 | -4.166% | 467,096 | +56.467% |
| 2026-01-16 | 48.96 | 49.45 | 48.38 | 48.73 | +1.563% | 469,334 | +49.949% |
| 2026-01-15 | 48.43 | 48.50 | 47.89 | 47.98 | -0.580% | 204,857 | +52.293% |
| 2026-01-14 | 48.48 | 48.60 | 47.90 | 48.26 | -2.129% | 161,520 | +51.409% |
| 2026-01-13 | 49.22 | 49.65 | 48.82 | 49.31 | +1.211% | 145,138 | +48.185% |
| 2026-01-12 | 48.94 | 49.00 | 48.50 | 48.72 | +0.392% | 246,100 | +49.979% |
| 2026-01-09 | 48.05 | 48.58 | 47.91 | 48.53 | +2.298% | 109,235 | +50.567% |
| 2026-01-08 | 47.92 | 48.16 | 47.15 | 47.44 | -3.124% | 165,840 | +54.026% |
| 2026-01-07 | 48.93 | 49.34 | 48.86 | 48.97 | 0.000% | 337,184 | +49.214% |
| 2026-01-06 | 48.71 | 49.19 | 48.55 | 48.97 | +4.996% | 207,973 | +49.214% |
| 2026-01-05 | 46.59 | 46.94 | 46.49 | 46.64 | +4.107% | 168,054 | +56.668% |
| 2026-01-02 | 44.96 | 45.48 | 44.61 | 44.80 | +1.864% | 171,094 | +63.103% |
| 2025-12-31 | 43.04 | 44.60 | 43.04 | 43.98 | -0.655% | 55,552 | +66.144% |
| 2025-12-30 | 44.88 | 44.88 | 44.26 | 44.27 | +2.406% | 175,198 | +65.055% |
| 2025-12-29 | 43.12 | 43.36 | 43.03 | 43.23 | -0.415% | 130,797 | +69.026% |
| 2025-12-26 | 43.46 | 43.52 | 43.30 | 43.41 | -0.092% | 56,050 | +68.325% |
| 2025-12-24 | 43.33 | 43.50 | 42.90 | 43.45 | +0.579% | 96,933 | +68.170% |
| 2025-12-23 | 43.23 | 43.41 | 43.11 | 43.20 | +0.232% | 122,351 | +69.144% |
| 2025-12-22 | 43.17 | 43.28 | 43.00 | 43.10 | +2.962% | 159,600 | +69.536% |
| 2025-12-19 | 41.82 | 42.28 | 41.77 | 41.86 | +1.136% | 124,847 | +74.558% |
| 2025-12-18 | 41.70 | 41.76 | 41.24 | 41.39 | +0.877% | 203,955 | +76.540% |
| 2025-12-17 | 42.00 | 42.13 | 40.90 | 41.03 | -3.208% | 421,369 | +78.089% |
| 2025-12-16 | 42.43 | 42.57 | 42.17 | 42.39 | +1.001% | 106,895 | +72.376% |
| 2025-12-15 | 42.39 | 42.45 | 41.83 | 41.97 | -1.386% | 424,259 | +74.101% |
| 2025-12-12 | 43.29 | 43.45 | 42.51 | 42.56 | -1.436% | 140,647 | +71.687% |
| 2025-12-11 | 43.08 | 43.31 | 42.80 | 43.18 | +0.023% | 268,047 | +69.222% |
| 2025-12-10 | 43.05 | 43.31 | 42.51 | 43.17 | -1.213% | 980,524 | +69.261% |
| 2025-12-09 | 43.23 | 43.80 | 43.21 | 43.70 | -0.114% | 1,301,344 | +67.208% |
| 2025-12-08 | 44.23 | 44.30 | 43.64 | 43.75 | -0.046% | 163,168 | +67.017% |
| 2025-12-05 | 43.40 | 44.04 | 43.36 | 43.77 | +2.698% | 1,120,857 | +66.941% |
| 2025-12-04 | 42.69 | 42.78 | 42.36 | 42.62 | -2.293% | 411,609 | +71.445% |
| 2025-12-03 | 42.53 | 43.63 | 42.53 | 43.62 | +3.734% | 631,035 | +67.515% |
| 2025-12-02 | 41.31 | 42.15 | 41.27 | 42.05 | +2.287% | 340,851 | +73.769% |
| 2025-12-01 | 41.17 | 41.42 | 41.05 | 41.11 | -2.675% | 150,684 | +77.743% |
| 2025-11-28 | 41.86 | 42.24 | 41.80 | 42.24 | +4.788% | 67,650 | +72.988% |
| 2025-11-26 | 39.28 | 40.50 | 39.28 | 40.31 | +3.306% | 108,012 | +81.270% |
| 2025-11-25 | 38.96 | 39.06 | 38.13 | 39.02 | +2.874% | 296,357 | +87.263% |
| 2025-11-24 | 37.35 | 38.00 | 37.35 | 37.93 | +2.959% | 119,831 | +92.644% |
| 2025-11-21 | 36.68 | 37.25 | 36.10 | 36.84 | -0.352% | 636,439 | +98.344% |
| 2025-11-20 | 38.35 | 38.63 | 36.90 | 36.97 | -2.864% | 345,668 | +97.647% |
| 2025-11-19 | 38.15 | 38.60 | 37.75 | 38.06 | -0.704% | 137,410 | +91.986% |
| 2025-11-18 | 38.43 | 38.73 | 38.03 | 38.33 | -3.207% | 656,715 | +90.634% |
| 2025-11-17 | 39.69 | 40.36 | 39.30 | 39.60 | -3.060% | 330,814 | +84.520% |
| 2025-11-14 | 39.86 | 41.35 | 39.85 | 40.85 | -1.637% | 553,084 | +78.874% |
| 2025-11-13 | 42.76 | 42.98 | 41.29 | 41.53 | -1.166% | 403,971 | +75.945% |
| 2025-11-12 | 42.17 | 42.34 | 41.27 | 42.02 | +6.921% | 330,226 | +73.893% |
| 2025-11-11 | 39.17 | 39.42 | 39.03 | 39.30 | +1.236% | 307,871 | +85.929% |
| 2025-11-10 | 38.90 | 38.93 | 38.36 | 38.82 | +1.252% | 178,598 | +88.228% |
| 2025-11-07 | 38.10 | 38.35 | 37.69 | 38.34 | -1.868% | 336,701 | +90.584% |
| 2025-11-06 | 39.58 | 39.64 | 38.84 | 39.07 | -1.039% | 159,367 | +87.023% |
| 2025-11-05 | 38.74 | 39.65 | 38.74 | 39.48 | +1.257% | 248,898 | +85.081% |
| 2025-11-04 | 39.31 | 39.56 | 38.92 | 38.99 | -2.134% | 112,273 | +87.407% |
| 2025-11-03 | 39.62 | 40.19 | 39.62 | 39.84 | +0.581% | 112,891 | +83.409% |
| 2025-10-31 | 39.45 | 39.74 | 39.32 | 39.61 | -0.025% | 118,161 | +84.474% |
| 2025-10-30 | 40.26 | 40.43 | 39.60 | 39.62 | -0.452% | 124,521 | +84.427% |
| 2025-10-29 | 40.35 | 40.40 | 39.53 | 39.80 | -0.100% | 103,755 | +83.593% |
| 2025-10-28 | 39.79 | 39.99 | 39.56 | 39.84 | -0.225% | 87,019 | +83.409% |
| 2025-10-27 | 39.50 | 39.98 | 39.23 | 39.93 | +2.595% | 115,491 | +82.995% |
| 2025-10-24 | 39.26 | 39.31 | 38.81 | 38.92 | +0.232% | 118,616 | +87.744% |
| 2025-10-23 | 38.66 | 39.29 | 38.50 | 38.83 | -2.191% | 271,370 | +88.179% |
| 2025-10-22 | 39.66 | 40.22 | 39.40 | 39.70 | -2.720% | 146,389 | +84.055% |
| 2025-10-21 | 40.33 | 41.00 | 40.19 | 40.81 | +2.796% | 146,775 | +79.049% |
| 2025-10-20 | 39.12 | 39.76 | 39.12 | 39.70 | +4.036% | 106,247 | +84.055% |
| 2025-10-17 | 37.88 | 38.22 | 37.71 | 38.16 | -1.037% | 139,102 | +91.483% |
| 2025-10-16 | 37.91 | 38.82 | 37.87 | 38.56 | +2.092% | 166,819 | +89.497% |
| 2025-10-15 | 37.62 | 37.99 | 37.35 | 37.77 | +1.206% | 81,417 | +93.460% |
| 2025-10-14 | 37.00 | 37.56 | 36.98 | 37.32 | -1.322% | 171,568 | +95.793% |
| 2025-10-13 | 37.41 | 38.01 | 37.23 | 37.82 | +2.744% | 182,777 | +93.205% |
| 2025-10-10 | 38.09 | 38.43 | 36.81 | 36.81 | -3.941% | 185,859 | +98.506% |
| 2025-10-09 | 38.59 | 38.59 | 38.20 | 38.32 | -0.390% | 84,512 | +90.684% |
| 2025-10-08 | 38.07 | 38.47 | 38.03 | 38.47 | -0.825% | 221,939 | +89.940% |
| 2025-10-07 | 39.41 | 39.44 | 38.61 | 38.79 | -2.806% | 220,412 | +88.373% |
| 2025-10-06 | 39.30 | 40.05 | 39.19 | 39.91 | -0.125% | 174,668 | +83.087% |
| 2025-10-03 | 39.99 | 40.30 | 39.78 | 39.96 | -0.548% | 133,733 | +82.858% |
| 2025-10-02 | 40.75 | 40.80 | 39.98 | 40.18 | +1.439% | 61,807 | +81.857% |
| 2025-10-01 | 39.27 | 39.72 | 39.22 | 39.61 | +1.356% | 103,407 | +84.474% |
| 2025-09-30 | 38.63 | 39.08 | 38.54 | 39.08 | +1.217% | 117,901 | +86.975% |
| 2025-09-29 | 38.58 | 38.77 | 38.50 | 38.61 | +1.498% | 413,535 | +89.251% |
| 2025-09-26 | 37.97 | 38.37 | 37.68 | 38.04 | -2.186% | 521,745 | +92.087% |
| 2025-09-25 | 38.60 | 39.00 | 38.52 | 38.89 | -0.703% | 151,031 | +87.889% |
| 2025-09-24 | 38.82 | 39.40 | 38.80 | 39.17 | -1.222% | 204,291 | +86.568% |
| 2025-09-23 | 39.83 | 40.18 | 39.55 | 39.65 | +1.536% | 166,331 | +84.288% |
| 2025-09-22 | 38.42 | 39.13 | 38.34 | 39.05 | +0.489% | 151,310 | +87.119% |
| 2025-09-19 | 38.80 | 38.94 | 38.67 | 38.86 | -1.819% | 170,712 | +88.034% |
| 2025-09-18 | 39.65 | 39.69 | 39.00 | 39.58 | +2.619% | 134,440 | +84.613% |
| 2025-09-17 | 38.00 | 38.97 | 37.98 | 38.57 | +0.731% | 114,156 | +89.448% |
| 2025-09-16 | 38.12 | 38.48 | 38.02 | 38.29 | -0.130% | 130,724 | +90.833% |
| 2025-09-15 | 38.04 | 38.63 | 37.91 | 38.34 | +3.009% | 287,749 | +90.584% |
| 2025-09-12 | 37.23 | 37.31 | 37.02 | 37.22 | -0.773% | 562,463 | +96.319% |
| 2025-09-11 | 37.48 | 37.75 | 37.30 | 37.51 | +1.269% | 1,022,121 | +94.801% |
| 2025-09-10 | 37.49 | 37.62 | 37.02 | 37.04 | -1.306% | 699,416 | +97.273% |
| 2025-09-09 | 37.53 | 37.66 | 37.38 | 37.53 | -0.292% | 682,767 | +94.698% |
| 2025-09-08 | 37.84 | 37.86 | 37.44 | 37.64 | +0.966% | 487,393 | +94.129% |
| 2025-09-05 | 37.25 | 37.28 | 36.72 | 37.28 | +1.830% | 194,615 | +96.003% |
| 2025-09-04 | 36.31 | 36.61 | 35.89 | 36.61 | -2.425% | 536,869 | +99.590% |
| 2025-09-03 | 39.30 | 39.32 | 36.22 | 37.52 | -3.746% | 514,004 | +94.749% |
| 2025-09-02 | 38.77 | 39.12 | 38.40 | 38.98 | -4.950% | 130,956 | +87.455% |
| 2025-08-29 | 41.52 | 41.52 | 40.88 | 41.01 | -3.529% | 176,308 | +78.176% |
| 2025-08-28 | 42.66 | 42.82 | 42.30 | 42.51 | +1.529% | 225,814 | +71.889% |
| 2025-08-27 | 42.05 | 42.06 | 41.56 | 41.87 | -1.297% | 594,316 | +74.516% |
| 2025-08-26 | 42.09 | 42.47 | 42.04 | 42.42 | -0.352% | 142,917 | +72.254% |
| 2025-08-25 | 43.09 | 43.10 | 42.57 | 42.57 | -1.092% | 84,663 | +71.647% |
| 2025-08-22 | 41.97 | 43.22 | 41.92 | 43.04 | +2.549% | 83,125 | +69.772% |
| 2025-08-21 | 42.31 | 42.31 | 41.79 | 41.97 | -1.386% | 136,473 | +74.101% |
| 2025-08-20 | 42.45 | 42.61 | 41.80 | 42.56 | -0.584% | 132,833 | +71.687% |
| 2025-08-19 | 43.34 | 43.39 | 42.78 | 42.81 | +0.117% | 111,456 | +70.684% |
| 2025-08-18 | 42.50 | 42.95 | 42.47 | 42.76 | -0.210% | 87,997 | +70.884% |
| 2025-08-15 | 43.17 | 43.17 | 42.71 | 42.85 | +0.234% | 92,780 | +70.525% |
| 2025-08-14 | 42.67 | 42.75 | 42.31 | 42.75 | -0.466% | 150,407 | +70.924% |
| 2025-08-13 | 43.00 | 43.22 | 42.75 | 42.95 | -0.232% | 139,767 | +70.128% |
| 2025-08-12 | 41.81 | 43.06 | 41.65 | 43.05 | +5.308% | 274,267 | +69.733% |
| 2025-08-11 | 40.84 | 41.25 | 40.77 | 40.88 | -1.280% | 88,152 | +78.743% |
| 2025-08-08 | 40.57 | 41.50 | 40.39 | 41.41 | +3.447% | 94,185 | +76.455% |
| 2025-08-07 | 40.24 | 40.37 | 39.77 | 40.03 | -0.324% | 149,959 | +82.538% |
| 2025-08-06 | 39.78 | 40.18 | 39.64 | 40.16 | -1.881% | 175,895 | +81.947% |
| 2025-08-05 | 41.19 | 41.34 | 40.48 | 40.93 | +4.467% | 286,184 | +78.524% |
| 2025-08-04 | 39.36 | 39.40 | 38.73 | 39.18 | +0.282% | 104,466 | +86.498% |
| 2025-08-01 | 38.99 | 39.22 | 38.62 | 39.07 | -0.636% | 206,476 | +87.023% |
| 2025-07-31 | 39.90 | 39.94 | 39.23 | 39.32 | -3.910% | 236,325 | +85.834% |
| 2025-07-30 | 41.03 | 41.36 | 40.68 | 40.92 | -0.195% | 128,569 | +78.568% |
| 2025-07-29 | 41.04 | 41.37 | 40.79 | 41.00 | +0.836% | 119,782 | +78.220% |
| 2025-07-28 | 40.86 | 40.91 | 40.54 | 40.66 | +0.025% | 269,712 | +79.710% |
| 2025-07-25 | 40.13 | 40.67 | 40.02 | 40.65 | +1.069% | 85,119 | +79.754% |
| 2025-07-24 | 40.70 | 40.70 | 39.82 | 40.22 | -5.984% | 705,013 | +81.676% |
| 2025-07-23 | 42.65 | 42.90 | 42.00 | 42.78 | -2.060% | 316,789 | +70.804% |
| 2025-07-22 | 43.77 | 43.88 | 43.26 | 43.68 | -2.282% | 93,174 | +67.285% |
| 2025-07-21 | 44.85 | 45.13 | 44.70 | 44.70 | +1.246% | 84,201 | +63.468% |
| 2025-07-18 | 44.55 | 44.58 | 44.04 | 44.15 | -0.136% | 158,029 | +65.504% |
| 2025-07-17 | 44.08 | 44.27 | 43.83 | 44.21 | +0.546% | 113,524 | +65.279% |
| 2025-07-16 | 43.72 | 44.07 | 43.26 | 43.97 | +0.849% | 165,013 | +66.181% |
| 2025-07-15 | 44.11 | 44.15 | 43.54 | 43.60 | -0.069% | 78,099 | +67.592% |
| 2025-07-14 | 43.55 | 43.76 | 43.35 | 43.63 | -1.401% | 74,823 | +67.477% |
| 2025-07-11 | 44.21 | 44.40 | 44.14 | 44.25 | -1.073% | 60,077 | +65.130% |
| 2025-07-10 | 44.61 | 44.73 | 44.26 | 44.73 | +0.202% | 68,692 | +63.358% |
| 2025-07-09 | 44.54 | 44.74 | 44.16 | 44.64 | +0.767% | 85,039 | +63.687% |
| 2025-07-08 | 43.57 | 44.42 | 43.52 | 44.30 | +2.404% | 94,840 | +64.944% |
| 2025-07-07 | 43.37 | 43.68 | 43.02 | 43.26 | -0.162% | 115,245 | +68.909% |
| 2025-07-03 | 43.41 | 43.70 | 43.21 | 43.33 | +1.049% | 59,059 | +68.636% |
| 2025-07-02 | 42.43 | 42.88 | 42.18 | 42.88 | +2.266% | 170,562 | +70.406% |
| 2025-07-01 | 41.79 | 42.15 | 41.47 | 41.93 | -1.527% | 100,226 | +74.267% |
| 2025-06-30 | 42.41 | 42.61 | 42.04 | 42.58 | +2.233% | 125,770 | +71.606% |
| 2025-06-27 | 41.69 | 41.91 | 41.36 | 41.65 | +0.072% | 112,304 | +75.438% |
| 2025-06-26 | 41.26 | 41.70 | 41.10 | 41.62 | +2.035% | 203,019 | +75.565% |
| 2025-06-25 | 40.54 | 40.91 | 40.08 | 40.79 | -1.782% | 140,340 | +79.137% |
| 2025-06-24 | 40.76 | 41.56 | 40.74 | 41.53 | +2.873% | 75,262 | +75.945% |
| 2025-06-23 | 39.48 | 40.37 | 39.39 | 40.37 | +3.037% | 163,589 | +81.001% |
| 2025-06-20 | 39.91 | 39.96 | 38.93 | 39.18 | -0.051% | 622,595 | +86.498% |
| 2025-06-18 | 39.09 | 39.52 | 38.93 | 39.20 | -1.705% | 137,376 | +86.403% |
| 2025-06-17 | 40.58 | 40.63 | 39.81 | 39.88 | -2.542% | 183,935 | +83.225% |
| 2025-06-16 | 41.10 | 41.42 | 40.86 | 40.92 | +0.590% | 221,981 | +78.568% |
| 2025-06-13 | 40.50 | 41.07 | 40.26 | 40.68 | -1.430% | 110,636 | +79.621% |
| 2025-06-12 | 41.57 | 41.72 | 41.01 | 41.27 | -0.769% | 142,829 | +77.054% |
| 2025-06-11 | 42.23 | 42.25 | 41.44 | 41.59 | -1.910% | 1,114,973 | +75.691% |
| 2025-06-10 | 41.73 | 42.41 | 41.69 | 42.40 | +2.193% | 130,604 | +72.335% |
| 2025-06-09 | 40.96 | 41.67 | 40.96 | 41.49 | +1.691% | 133,028 | +76.115% |
| 2025-06-06 | 40.96 | 40.96 | 40.55 | 40.80 | +0.940% | 93,954 | +79.093% |
| 2025-06-05 | 41.14 | 41.26 | 40.30 | 40.42 | -1.174% | 730,958 | +80.777% |
| 2025-06-04 | 40.55 | 41.00 | 40.45 | 40.90 | +4.550% | 129,163 | +78.655% |
| 2025-06-03 | 38.49 | 39.19 | 38.44 | 39.12 | +0.462% | 180,987 | +86.784% |
| 2025-06-02 | 38.17 | 38.95 | 38.17 | 38.94 | -0.154% | 91,691 | +87.648% |
| 2025-05-30 | 39.14 | 39.19 | 38.36 | 39.00 | -0.650% | 305,843 | +87.359% |
| 2025-05-29 | 39.77 | 39.77 | 39.16 | 39.26 | +0.499% | 327,242 | +86.142% |
| 2025-05-28 | 39.36 | 39.37 | 38.74 | 39.06 | -0.484% | 876,020 | +87.071% |
| 2025-05-27 | 39.59 | 39.60 | 39.21 | 39.25 | +4.222% | 1,321,889 | +86.166% |
| 2025-05-23 | 37.77 | 38.16 | 37.65 | 37.66 | -3.806% | 589,126 | +94.025% |
| 2025-05-22 | 39.05 | 39.46 | 38.81 | 39.15 | +1.320% | 279,841 | +86.641% |
| 2025-05-21 | 39.12 | 39.43 | 38.48 | 38.64 | -1.227% | 257,665 | +89.105% |
| 2025-05-20 | 38.50 | 39.24 | 38.18 | 39.12 | +3.137% | 270,229 | +86.784% |
| 2025-05-19 | 37.24 | 38.02 | 37.23 | 37.93 | +1.444% | 249,858 | +92.644% |
| 2025-05-16 | 37.56 | 37.59 | 37.24 | 37.39 | -1.085% | 248,939 | +95.427% |
| 2025-05-15 | 38.06 | 38.10 | 37.58 | 37.80 | -1.946% | 1,613,400 | +93.307% |
| 2025-05-14 | 38.89 | 39.12 | 38.33 | 38.55 | -0.259% | 234,264 | +89.546% |
| 2025-05-13 | 37.88 | 38.77 | 37.79 | 38.65 | +1.898% | 331,011 | +89.056% |
| 2025-05-12 | 37.94 | 38.06 | 37.38 | 37.93 | +6.755% | 321,792 | +92.644% |
| 2025-05-09 | 35.58 | 35.90 | 35.46 | 35.53 | +1.543% | 719,526 | +105.657% |
| 2025-05-08 | 34.80 | 35.28 | 34.51 | 34.99 | +1.528% | 256,870 | +108.831% |
| 2025-05-07 | 34.16 | 34.81 | 33.98 | 34.46 | +3.339% | 376,345 | +112.021% |
| 2025-05-06 | 33.42 | 33.55 | 33.25 | 33.35 | -2.343% | 164,391 | +119.100% |
| 2025-05-05 | 34.27 | 34.30 | 34.07 | 34.15 | +0.205% | 241,495 | +113.968% |
| 2025-05-02 | 33.93 | 34.29 | 33.93 | 34.08 | +2.312% | 129,250 | +114.407% |
| 2025-05-01 | 32.30 | 33.74 | 32.30 | 33.31 | +1.031% | 302,335 | +119.364% |
| 2025-04-30 | 32.32 | 33.08 | 32.13 | 32.97 | -1.464% | 140,939 | +121.626% |
| 2025-04-29 | 33.19 | 33.60 | 33.19 | 33.46 | -2.704% | 184,675 | +118.380% |
| 2025-04-28 | 34.60 | 34.63 | 33.87 | 34.39 | -0.275% | 493,763 | +112.475% |
| 2025-04-25 | 33.87 | 34.65 | 33.84 | 34.48 | +1.786% | 372,875 | +111.889% |
| 2025-04-24 | 33.30 | 33.88 | 33.10 | 33.88 | +8.347% | 310,060 | +115.673% |
| 2025-04-23 | 31.87 | 32.31 | 31.11 | 31.27 | +2.156% | 282,349 | +133.674% |
| 2025-04-22 | 30.15 | 30.81 | 30.09 | 30.61 | +3.377% | 357,151 | +138.713% |
| 2025-04-21 | 29.81 | 30.46 | 29.22 | 29.61 | -2.342% | 449,045 | +146.775% |
| 2025-04-17 | 30.47 | 30.52 | 30.18 | 30.32 | +1.033% | 345,215 | +140.996% |
| 2025-04-16 | 30.09 | 30.48 | 29.60 | 30.01 | -1.800% | 448,284 | +143.486% |
| 2025-04-15 | 30.69 | 31.14 | 30.39 | 30.56 | +1.025% | 444,587 | +139.103% |
| 2025-04-14 | 30.27 | 30.57 | 29.86 | 30.25 | 0.000% | 389,931 | +141.554% |