IPCFF
INTL PETROLEUM CORP CDA
stockOTC
EODOct 2, 2026
24.45USD+1.318%(+0.32)3,817
IPCFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.5900 | 24.59 | 24.4500 | 24.45 | +1.318% | 3,817 | 0.000% |
| 2026-10-01 | 24.2545 | 24.25 | 24.1320 | 24.13 | +1.585% | 4,947 | +1.318% |
| 2026-09-30 | 24.0220 | 24.13 | 23.7555 | 23.76 | -0.019% | 25,167 | +2.924% |
| 2026-09-29 | 23.8695 | 23.87 | 23.7190 | 23.76 | -3.968% | 25,282 | +2.904% |
| 2026-09-28 | 24.7417 | 24.74 | 24.7417 | 24.74 | -1.897% | 13,132 | -1.179% |
| 2026-09-24 | 24.9000 | 25.22 | 24.9000 | 25.22 | +2.437% | 10,223 | -3.053% |
| 2026-09-23 | 24.6200 | 24.62 | 24.6200 | 24.62 | -0.429% | 1,030 | -0.690% |
| 2026-09-22 | 24.7700 | 24.90 | 24.7260 | 24.73 | +0.288% | 3,193 | -1.116% |
| 2026-09-21 | 24.8448 | 24.84 | 24.6550 | 24.66 | -3.207% | 15,663 | -0.831% |
| 2026-09-18 | 25.7920 | 25.79 | 25.4530 | 25.47 | -0.493% | 11,408 | -4.012% |
| 2026-09-17 | 25.2900 | 25.60 | 25.2900 | 25.60 | +1.058% | 11,017 | -4.485% |
| 2026-09-16 | 26.2888 | 26.47 | 25.3300 | 25.33 | -4.757% | 19,406 | -3.474% |
| 2026-09-15 | 26.5650 | 26.83 | 26.5650 | 26.59 | +2.517% | 14,742 | -8.065% |
| 2026-09-14 | 26.0424 | 27.46 | 25.9420 | 25.94 | +0.201% | 19,231 | -5.751% |
| 2026-09-11 | 25.8900 | 25.89 | 25.8900 | 25.89 | -3.539% | 11,817 | -5.562% |
| 2026-09-10 | 26.5600 | 26.84 | 26.5600 | 26.84 | +2.287% | 21,784 | -8.905% |
| 2026-09-09 | 26.5500 | 26.55 | 26.2400 | 26.24 | +1.313% | 4,466 | -6.822% |
| 2026-09-08 | 25.7780 | 26.04 | 25.7780 | 25.90 | +4.309% | 7,364 | -5.598% |
| 2026-09-04 | 24.5700 | 24.83 | 24.5700 | 24.83 | -2.589% | 35,820 | -1.530% |
| 2026-09-03 | 25.6350 | 25.74 | 25.4480 | 25.49 | -0.894% | 12,689 | -4.080% |
| 2026-09-02 | 25.4265 | 25.76 | 25.4265 | 25.72 | +1.181% | 8,647 | -4.938% |
| 2026-09-01 | 25.2120 | 25.48 | 25.2120 | 25.42 | +1.395% | 37,791 | -3.815% |
| 2026-08-31 | 25.0000 | 25.07 | 24.6100 | 25.07 | +1.089% | 20,440 | -2.473% |
| 2026-08-28 | 25.7500 | 25.75 | 24.8000 | 24.80 | -2.554% | 3,753 | -1.411% |
| 2026-08-27 | 25.1125 | 25.45 | 25.0740 | 25.45 | +1.763% | 15,751 | -3.929% |
| 2026-08-26 | 25.4800 | 25.52 | 24.8405 | 25.01 | -1.450% | 15,099 | -2.235% |
| 2026-08-24 | 25.5600 | 25.56 | 25.3770 | 25.38 | -0.968% | 22,184 | -3.653% |
| 2026-08-21 | 25.4540 | 25.63 | 25.4540 | 25.63 | +1.525% | 1,030 | -4.585% |
| 2026-08-20 | 25.5640 | 25.56 | 25.2150 | 25.24 | +0.254% | 17,800 | -3.130% |
| 2026-08-19 | 25.0000 | 25.28 | 25.0000 | 25.18 | +2.300% | 4,558 | -2.884% |
| 2026-08-18 | 24.6960 | 24.70 | 24.5800 | 24.61 | +1.505% | 11,575 | -0.650% |
| 2026-08-17 | 24.2450 | 24.25 | 24.2450 | 24.25 | +3.017% | 11,923 | +0.846% |
| 2026-08-14 | 23.5350 | 23.54 | 23.5350 | 23.54 | +2.818% | 4,357 | +3.888% |
| 2026-08-13 | 23.2700 | 23.27 | 22.8900 | 22.89 | -2.346% | 26,837 | +6.815% |
| 2026-08-12 | 23.4300 | 23.48 | 23.4300 | 23.44 | -0.678% | 11,783 | +4.309% |
| 2026-08-10 | 23.0385 | 23.60 | 23.0385 | 23.60 | +7.353% | 18,727 | +3.602% |
| 2026-08-07 | 22.6200 | 22.62 | 21.9500 | 21.98 | -0.662% | 35,920 | +11.220% |
| 2026-08-06 | 21.9300 | 22.13 | 21.9300 | 22.13 | +4.584% | 14,068 | +10.484% |
| 2026-08-05 | 21.1000 | 21.30 | 21.1000 | 21.16 | -3.379% | 4,835 | +15.548% |
| 2026-08-04 | 21.7400 | 21.91 | 21.7400 | 21.90 | -1.750% | 5,782 | +11.644% |
| 2026-08-03 | 22.3000 | 22.55 | 22.2900 | 22.29 | -2.194% | 2,157 | +9.690% |
| 2026-07-31 | 22.7900 | 22.79 | 22.7900 | 22.79 | +4.926% | 8,957 | +7.284% |
| 2026-07-30 | 21.6015 | 21.72 | 21.6015 | 21.72 | +0.074% | 9,118 | +12.569% |
| 2026-07-29 | 22.0000 | 22.00 | 21.2100 | 21.70 | +2.746% | 41,513 | +12.652% |
| 2026-07-28 | 21.5000 | 21.52 | 21.0550 | 21.12 | -2.499% | 50,283 | +15.745% |
| 2026-07-27 | 21.8305 | 21.83 | 21.4820 | 21.67 | -3.525% | 28,494 | +12.852% |
| 2026-07-24 | 22.4200 | 22.46 | 22.1560 | 22.46 | -1.718% | 19,093 | +8.875% |
| 2026-07-23 | 23.0700 | 23.07 | 22.8495 | 22.85 | +0.845% | 16,586 | +7.005% |
| 2026-07-22 | 22.5895 | 22.66 | 22.5895 | 22.66 | +3.698% | 16,829 | +7.909% |
| 2026-07-20 | 21.8500 | 21.85 | 21.8500 | 21.85 | -0.456% | 8,986 | +11.899% |
| 2026-07-17 | 22.2700 | 22.27 | 21.8780 | 21.95 | -0.412% | 16,382 | +11.390% |
| 2026-07-15 | 22.0408 | 22.04 | 22.0408 | 22.04 | -0.313% | 3,343 | +10.931% |
| 2026-07-14 | 22.1730 | 22.17 | 22.1100 | 22.11 | +0.091% | 2,933 | +10.583% |
| 2026-07-13 | 22.5000 | 22.50 | 21.7960 | 22.09 | +3.248% | 81,381 | +10.684% |
| 2026-07-10 | 21.6680 | 21.67 | 21.3950 | 21.39 | -2.107% | 9,545 | +14.279% |
| 2026-07-09 | 21.8060 | 21.86 | 21.8060 | 21.86 | -1.552% | 113,015 | +11.871% |
| 2026-07-08 | 21.9050 | 22.20 | 21.9050 | 22.20 | +3.860% | 11,627 | +10.135% |
| 2026-07-07 | 21.3750 | 21.38 | 21.3750 | 21.38 | +1.515% | 2,807 | +14.386% |
| 2026-07-06 | 21.2160 | 21.22 | 21.0560 | 21.06 | -2.878% | 507 | +16.119% |
| 2026-07-01 | 21.6800 | 21.68 | 21.6800 | 21.68 | -0.023% | 1,000 | +12.777% |
| 2026-06-30 | 22.0000 | 22.00 | 21.6850 | 21.68 | -1.829% | 4,647 | +12.751% |
| 2026-06-26 | 22.1304 | 22.13 | 22.0890 | 22.09 | +0.053% | 53,069 | +10.689% |
| 2026-06-25 | 21.8880 | 22.08 | 21.8880 | 22.08 | +1.654% | 11,990 | +10.748% |
| 2026-06-24 | 21.7180 | 21.72 | 21.7180 | 21.72 | -3.062% | 5,856 | +12.579% |
| 2026-06-23 | 22.4040 | 22.40 | 22.4040 | 22.40 | -1.086% | 12,630 | +9.132% |
| 2026-06-18 | 22.5000 | 23.04 | 22.0580 | 22.65 | -4.147% | 71,900 | +7.947% |
| 2026-06-16 | 23.6300 | 23.63 | 23.6300 | 23.63 | -1.237% | 13,323 | +3.470% |
| 2026-06-15 | 23.9830 | 23.98 | 23.9260 | 23.93 | -3.834% | 17,321 | +2.190% |
| 2026-06-12 | 25.1919 | 25.19 | 24.8800 | 24.88 | -2.259% | 4,727 | -1.728% |
| 2026-06-10 | 25.4300 | 25.45 | 25.4300 | 25.45 | +2.716% | 2,457 | -3.948% |
| 2026-06-09 | 24.8350 | 24.84 | 24.7280 | 24.78 | -5.057% | 5,390 | -1.340% |
| 2026-06-08 | 26.1200 | 26.16 | 26.0900 | 26.10 | +2.160% | 9,049 | -6.329% |
| 2026-06-05 | 25.6000 | 25.65 | 25.4100 | 25.55 | -4.842% | 10,453 | -4.305% |
| 2026-06-04 | 26.8646 | 26.86 | 26.8060 | 26.85 | +3.124% | 7,686 | -8.939% |
| 2026-06-03 | 26.0365 | 26.04 | 26.0365 | 26.04 | +0.917% | 22,491 | -6.093% |
| 2026-06-02 | 25.8000 | 25.80 | 25.8000 | 25.80 | -0.193% | 20,701 | -5.233% |
| 2026-06-01 | 26.1100 | 26.24 | 25.8500 | 25.85 | +2.620% | 24,071 | -5.416% |
| 2026-05-29 | 25.3600 | 25.36 | 25.1360 | 25.19 | -3.003% | 136,155 | -2.938% |
| 2026-05-28 | 25.9575 | 25.97 | 25.8600 | 25.97 | +1.453% | 18,941 | -5.853% |
| 2026-05-27 | 25.7800 | 25.78 | 25.5980 | 25.60 | -3.404% | 5,010 | -4.485% |
| 2026-05-26 | 26.5170 | 26.52 | 26.4400 | 26.50 | -4.847% | 12,355 | -7.736% |
| 2026-05-21 | 27.9095 | 27.91 | 27.8500 | 27.85 | -0.143% | 542 | -12.208% |
| 2026-05-20 | 28.0700 | 28.07 | 27.8900 | 27.89 | -1.152% | 7,114 | -12.334% |
| 2026-05-19 | 28.2150 | 28.21 | 28.2150 | 28.21 | +3.125% | 8,610 | -13.344% |
| 2026-05-18 | 27.5000 | 27.50 | 25.5800 | 27.36 | -1.263% | 1,251 | -10.636% |
| 2026-05-14 | 27.7100 | 27.71 | 27.7100 | 27.71 | +1.279% | 3,866 | -11.765% |
| 2026-05-12 | 27.0550 | 27.36 | 27.0550 | 27.36 | +4.229% | 7,501 | -10.636% |
| 2026-05-11 | 26.2300 | 26.25 | 26.2300 | 26.25 | +0.061% | 4,705 | -6.857% |
| 2026-05-08 | 26.2340 | 26.23 | 26.2340 | 26.23 | +3.101% | 9,959 | -6.800% |
| 2026-05-07 | 25.4700 | 25.47 | 25.2800 | 25.45 | -3.617% | 5,399 | -3.910% |
| 2026-05-06 | 26.5700 | 26.66 | 26.4000 | 26.40 | -5.943% | 25,561 | -7.386% |
| 2026-05-05 | 28.0500 | 28.15 | 28.0500 | 28.07 | +1.988% | 6,211 | -12.890% |
| 2026-05-01 | 27.7900 | 27.79 | 27.5210 | 27.52 | -2.890% | 11,797 | -11.159% |
| 2026-04-30 | 28.0195 | 28.34 | 28.0195 | 28.34 | +0.354% | 14,303 | -13.726% |
| 2026-04-29 | 28.3000 | 28.30 | 28.1500 | 28.24 | +9.413% | 50,316 | -13.421% |
| 2026-04-21 | 25.5300 | 25.81 | 25.5300 | 25.81 | +1.536% | 9,814 | -5.271% |
| 2026-04-20 | 25.3099 | 25.42 | 25.3099 | 25.42 | +1.356% | 623,736 | -3.816% |
| 2026-04-17 | 25.1000 | 25.10 | 24.1900 | 25.08 | -5.537% | 35,228 | -2.512% |
| 2026-04-16 | 26.5500 | 26.55 | 26.5500 | 26.55 | +0.017% | 17,336 | -7.910% |
| 2026-04-15 | 26.5455 | 26.55 | 26.5455 | 26.55 | +0.399% | 35,563 | -7.894% |
| 2026-04-14 | 26.4200 | 26.92 | 26.4200 | 26.44 | -3.008% | 16,301 | -7.526% |
| 2026-04-13 | 27.1500 | 27.38 | 27.1500 | 27.26 | +3.189% | 10,676 | -10.308% |
| 2026-04-10 | 26.2299 | 26.42 | 26.2299 | 26.42 | +4.500% | 6,968 | -7.448% |
| 2026-04-09 | 26.1800 | 26.18 | 25.2800 | 25.28 | -1.057% | 15,296 | -3.283% |
| 2026-04-08 | 26.2000 | 26.20 | 25.0000 | 25.55 | -2.481% | 16,871 | -4.305% |
| 2026-04-06 | 26.7600 | 26.76 | 26.0070 | 26.20 | +0.360% | 10,480 | -6.679% |
| 2026-04-02 | 26.1960 | 26.20 | 26.0000 | 26.11 | +1.517% | 15,944 | -6.343% |
| 2026-04-01 | 25.7160 | 25.72 | 25.7160 | 25.72 | -5.629% | 19,942 | -4.923% |
| 2026-03-31 | 27.2890 | 27.29 | 27.2500 | 27.25 | +0.147% | 13,544 | -10.275% |
| 2026-03-30 | 27.3840 | 27.38 | 20.0000 | 27.21 | +3.853% | 3,715 | -10.143% |
| 2026-03-26 | 26.3470 | 26.35 | 26.2005 | 26.20 | -4.967% | 37,333 | -6.681% |
| 2026-03-19 | 27.4450 | 27.74 | 27.4450 | 27.57 | +2.666% | 2,704 | -11.317% |
| 2026-03-18 | 26.7850 | 26.88 | 26.7850 | 26.85 | +1.336% | 27,924 | -8.952% |
| 2026-03-17 | 26.1925 | 26.50 | 26.1925 | 26.50 | +2.913% | 18,894 | -7.736% |
| 2026-03-16 | 25.7500 | 25.75 | 25.7500 | 25.75 | +0.253% | 11,200 | -5.049% |
| 2026-03-12 | 25.4500 | 25.68 | 25.4500 | 25.68 | +4.623% | 88,348 | -4.808% |
| 2026-03-10 | 24.5500 | 24.55 | 24.5500 | 24.55 | +1.321% | 31,799 | -0.407% |
| 2026-03-09 | 24.3605 | 24.64 | 24.2300 | 24.23 | -2.495% | 8,113 | +0.908% |
| 2026-03-06 | 24.8500 | 24.85 | 24.8500 | 24.85 | +4.412% | 15,436 | -1.610% |
| 2026-03-04 | 23.8000 | 23.80 | 23.8000 | 23.80 | -2.698% | 14,234 | +2.731% |
| 2026-03-03 | 24.2400 | 24.46 | 24.2400 | 24.46 | +8.470% | 9,158 | -0.041% |
| 2026-02-26 | 22.5500 | 22.55 | 22.5500 | 22.55 | 0.000% | 19,311 | +8.426% |
| 2026-02-24 | 22.5500 | 22.55 | 22.5500 | 22.55 | +0.652% | 16,843 | +8.426% |
| 2026-02-20 | 22.5000 | 22.50 | 22.4040 | 22.40 | +1.594% | 26,691 | +9.132% |
| 2026-02-19 | 22.0970 | 22.10 | 22.0525 | 22.05 | +0.284% | 2,426 | +10.872% |
| 2026-02-18 | 21.7715 | 21.99 | 21.6800 | 21.99 | +3.094% | 231,379 | +11.187% |
| 2026-02-17 | 21.5300 | 21.53 | 21.3300 | 21.33 | +0.803% | 18,300 | +14.627% |
| 2026-02-12 | 21.1600 | 21.16 | 21.1600 | 21.16 | -5.112% | 56,406 | +15.548% |
| 2026-02-11 | 22.3000 | 22.30 | 22.3000 | 22.30 | 0.000% | 9,219 | +9.641% |
| 2026-02-10 | 22.3000 | 22.30 | 22.3000 | 22.30 | 0.000% | 22,592 | +9.641% |
| 2026-02-09 | 22.3000 | 22.30 | 22.3000 | 22.30 | +7.263% | 24,413 | +9.641% |
| 2026-01-30 | 20.9330 | 20.93 | 20.7900 | 20.79 | 0.000% | 18,558 | +17.605% |
| 2026-01-29 | 21.0700 | 21.11 | 20.7900 | 20.79 | +3.279% | 10,238 | +17.605% |
| 2026-01-28 | 20.0000 | 20.13 | 20.0000 | 20.13 | +3.709% | 6,633 | +21.461% |
| 2026-01-27 | 19.4100 | 19.41 | 19.4100 | 19.41 | +2.726% | 2,623 | +25.966% |
| 2026-01-26 | 18.7000 | 19.05 | 18.6900 | 18.89 | +1.259% | 23,887 | +29.399% |
| 2026-01-22 | 18.7300 | 18.73 | 18.6600 | 18.66 | -0.376% | 9,213 | +31.029% |
| 2026-01-21 | 18.7305 | 18.73 | 18.7305 | 18.73 | +0.843% | 7,370 | +30.536% |
| 2026-01-15 | 18.5740 | 18.57 | 18.5740 | 18.57 | -1.202% | 7,075 | +31.636% |
| 2026-01-13 | 18.5845 | 18.80 | 18.5845 | 18.80 | +5.761% | 3,433 | +30.053% |
| 2026-01-12 | 17.7760 | 17.78 | 17.7760 | 17.78 | +1.868% | 8,239 | +37.545% |
| 2026-01-08 | 17.2600 | 17.45 | 17.2600 | 17.45 | +3.193% | 5,064 | +40.115% |
| 2026-01-07 | 16.9145 | 17.09 | 16.8095 | 16.91 | -5.234% | 56,596 | +44.589% |
| 2026-01-05 | 18.0800 | 18.08 | 17.8440 | 17.84 | -2.704% | 2,449 | +37.021% |
| 2026-01-02 | 18.3400 | 18.34 | 18.3400 | 18.34 | +0.383% | 7,131 | +33.315% |
| 2025-12-30 | 18.2700 | 18.27 | 18.2700 | 18.27 | -0.055% | 1,819 | +33.826% |
| 2025-12-29 | 18.2250 | 18.28 | 18.2250 | 18.28 | +1.218% | 3,751 | +33.753% |
| 2025-12-22 | 18.0990 | 18.10 | 18.0600 | 18.06 | +2.381% | 5,842 | +35.382% |
| 2025-12-19 | 17.6300 | 17.72 | 17.5900 | 17.64 | +1.031% | 20,954 | +38.605% |
| 2025-12-18 | 17.4600 | 17.46 | 17.4600 | 17.46 | -0.683% | 3,261 | +40.034% |
| 2025-12-17 | 17.6000 | 17.60 | 17.5275 | 17.58 | -5.076% | 6,242 | +39.078% |
| 2025-12-12 | 18.5200 | 18.52 | 18.5200 | 18.52 | -1.489% | 45,207 | +32.019% |
| 2025-12-11 | 19.0200 | 19.02 | 18.7900 | 18.80 | -1.240% | 35,793 | +30.054% |
| 2025-12-10 | 19.0360 | 19.04 | 19.0360 | 19.04 | -1.071% | 8,651 | +28.441% |
| 2025-12-09 | 19.2420 | 19.24 | 19.2420 | 19.24 | -2.572% | 5,338 | +27.066% |
| 2025-12-08 | 19.7500 | 19.75 | 19.7500 | 19.75 | -1.250% | 6,413 | +23.797% |
| 2025-12-05 | 20.2800 | 20.28 | 20.0000 | 20.00 | -0.853% | 5,375 | +22.250% |
| 2025-12-03 | 19.9900 | 20.17 | 19.9900 | 20.17 | +4.922% | 2,928 | +21.208% |
| 2025-12-02 | 19.2258 | 19.23 | 19.2258 | 19.23 | +2.319% | 8,251 | +27.173% |
| 2025-11-28 | 18.8285 | 18.83 | 18.7900 | 18.79 | +3.185% | 10,774 | +30.122% |
| 2025-11-26 | 18.2300 | 18.23 | 18.1960 | 18.21 | -0.170% | 4,763 | +34.267% |
| 2025-11-25 | 18.2800 | 18.31 | 18.0405 | 18.24 | +1.480% | 20,764 | +34.039% |
| 2025-11-21 | 17.9750 | 17.98 | 17.9750 | 17.98 | -3.826% | 10,660 | +36.022% |
| 2025-11-20 | 19.0180 | 19.14 | 18.6900 | 18.69 | -0.320% | 10,233 | +30.819% |
| 2025-11-19 | 18.5600 | 18.75 | 18.5600 | 18.75 | -1.902% | 21,394 | +30.400% |
| 2025-11-18 | 18.8435 | 19.11 | 18.8200 | 19.11 | -0.183% | 22,150 | +27.920% |
| 2025-11-17 | 19.2500 | 19.25 | 19.1485 | 19.15 | +1.379% | 10,224 | +27.686% |
| 2025-11-14 | 18.8850 | 18.95 | 18.8850 | 18.89 | +0.188% | 8,636 | +29.447% |
| 2025-11-13 | 18.8500 | 18.92 | 18.8500 | 18.85 | +0.173% | 10,924 | +29.691% |
| 2025-11-12 | 18.8528 | 18.86 | 18.8142 | 18.82 | +23.007% | 7,631 | +29.915% |
| 2025-11-11 | 15.3000 | 18.85 | 15.3000 | 15.30 | -16.049% | 4,484 | +59.804% |
| 2025-11-10 | 18.0000 | 18.23 | 18.0000 | 18.23 | +3.322% | 21,212 | +34.156% |
| 2025-11-07 | 16.9900 | 17.64 | 16.9900 | 17.64 | +5.072% | 13,070 | +38.613% |
| 2025-11-06 | 16.6500 | 16.86 | 16.6500 | 16.79 | -0.104% | 10,765 | +45.644% |
| 2025-11-05 | 16.9350 | 16.93 | 16.8050 | 16.80 | +0.179% | 10,863 | +45.492% |
| 2025-11-04 | 16.8100 | 16.81 | 16.7750 | 16.77 | +4.387% | 12,930 | +45.753% |
| 2025-11-03 | 16.0745 | 16.07 | 16.0700 | 16.07 | +1.773% | 1,790 | +52.147% |
| 2025-10-31 | 15.7600 | 15.79 | 15.7500 | 15.79 | -0.038% | 7,227 | +54.845% |
| 2025-10-28 | 15.7700 | 15.80 | 15.7700 | 15.80 | +0.101% | 1,688 | +54.786% |
| 2025-10-24 | 15.7925 | 15.79 | 15.7800 | 15.78 | -0.642% | 2,876 | +54.943% |
| 2025-10-23 | 15.9700 | 15.97 | 15.8820 | 15.88 | +4.918% | 2,939 | +53.948% |
| 2025-10-22 | 15.1375 | 15.14 | 15.1375 | 15.14 | -0.181% | 2,302 | +61.519% |
| 2025-10-20 | 14.9100 | 15.16 | 14.9100 | 15.16 | +0.053% | 27,909 | +61.227% |
| 2025-10-17 | 15.1000 | 15.16 | 15.0950 | 15.16 | -2.213% | 21,703 | +61.312% |
| 2025-10-16 | 15.7120 | 15.71 | 15.5000 | 15.50 | -3.775% | 9,872 | +57.742% |
| 2025-10-14 | 16.1080 | 16.11 | 16.1080 | 16.11 | -1.185% | 6,594 | +51.788% |
| 2025-10-13 | 16.3275 | 16.33 | 15.9700 | 16.30 | +0.563% | 1,633 | +49.989% |
| 2025-10-10 | 16.3650 | 16.36 | 16.2100 | 16.21 | -6.105% | 13,840 | +50.833% |
| 2025-10-08 | 17.2300 | 17.34 | 17.2300 | 17.26 | +0.983% | 8,615 | +41.624% |
| 2025-10-07 | 17.0250 | 17.14 | 17.0250 | 17.10 | -2.085% | 8,529 | +43.016% |
| 2025-10-06 | 17.3800 | 17.46 | 17.3800 | 17.46 | +3.867% | 6,564 | +40.034% |
| 2025-10-03 | 16.8100 | 16.81 | 16.8100 | 16.81 | +1.022% | 7,072 | +45.449% |
| 2025-10-02 | 16.7000 | 16.70 | 16.6400 | 16.64 | -1.141% | 6,116 | +46.935% |
| 2025-10-01 | 16.8320 | 16.83 | 16.8320 | 16.83 | +1.078% | 8,710 | +45.259% |
| 2025-09-30 | 16.6340 | 16.65 | 16.6340 | 16.65 | -1.319% | 23,741 | +46.825% |
| 2025-09-29 | 16.9600 | 16.96 | 16.8750 | 16.88 | -2.738% | 24,944 | +44.889% |
| 2025-09-25 | 17.1200 | 17.35 | 17.1200 | 17.35 | -0.345% | 5,993 | +40.922% |
| 2025-09-24 | 17.4100 | 17.41 | 17.4100 | 17.41 | -1.080% | 10,500 | +40.437% |
| 2025-09-23 | 17.7000 | 17.70 | 17.6000 | 17.60 | +1.523% | 4,064 | +38.920% |
| 2025-09-22 | 16.9800 | 17.34 | 16.9800 | 17.34 | +1.085% | 4,462 | +41.036% |
| 2025-09-19 | 17.0680 | 17.15 | 17.0680 | 17.15 | -1.244% | 75,403 | +42.566% |
| 2025-09-11 | 17.3900 | 17.39 | 17.3660 | 17.37 | +0.254% | 14,769 | +40.792% |
| 2025-09-09 | 17.6400 | 17.64 | 17.3220 | 17.32 | -1.580% | 17,493 | +41.150% |
| 2025-09-08 | 17.6000 | 17.60 | 17.6000 | 17.60 | -0.901% | 8,881 | +38.920% |
| 2025-09-05 | 17.7600 | 17.76 | 17.7600 | 17.76 | -0.011% | 4,157 | +37.669% |
| 2025-09-04 | 17.7620 | 17.76 | 17.7620 | 17.76 | -1.322% | 12,906 | +37.653% |
| 2025-09-03 | 18.1060 | 18.11 | 18.0000 | 18.00 | -2.505% | 14,311 | +35.833% |
| 2025-09-02 | 18.4100 | 18.46 | 18.4100 | 18.46 | -1.667% | 2,596 | +32.431% |
| 2025-08-28 | 18.6960 | 18.78 | 18.6960 | 18.78 | +1.764% | 4,221 | +30.223% |
| 2025-08-26 | 18.4360 | 18.46 | 18.3800 | 18.45 | -0.259% | 13,510 | +32.520% |
| 2025-08-25 | 18.5100 | 18.51 | 18.4400 | 18.50 | +0.271% | 11,324 | +32.176% |
| 2025-08-22 | 18.4680 | 18.52 | 18.4480 | 18.45 | +0.343% | 34,308 | +32.535% |
| 2025-08-21 | 18.2700 | 18.48 | 18.2700 | 18.39 | +3.136% | 10,566 | +32.989% |
| 2025-08-20 | 17.8260 | 17.83 | 17.8260 | 17.83 | -0.078% | 4,642 | +37.159% |
| 2025-08-18 | 17.7000 | 17.88 | 17.7000 | 17.84 | +0.507% | 4,788 | +37.052% |
| 2025-08-15 | 17.7500 | 17.75 | 17.7500 | 17.75 | +0.967% | 1,500 | +37.746% |
| 2025-08-14 | 17.5800 | 17.58 | 17.5800 | 17.58 | +2.448% | 13,663 | +39.078% |
| 2025-08-11 | 17.2100 | 17.21 | 17.1600 | 17.16 | -0.244% | 60,851 | +42.483% |
| 2025-08-08 | 17.2600 | 17.26 | 17.2020 | 17.20 | -0.336% | 6,620 | +42.135% |
| 2025-08-07 | 17.2600 | 17.26 | 17.2600 | 17.26 | +3.917% | 2,923 | +41.657% |
| 2025-08-01 | 16.6094 | 16.61 | 16.6094 | 16.61 | -2.139% | 8,670 | +47.206% |
| 2025-07-30 | 17.0425 | 17.12 | 16.9725 | 16.97 | -2.401% | 16,456 | +44.057% |
| 2025-07-29 | 17.3940 | 17.39 | 17.3900 | 17.39 | +0.173% | 11,648 | +40.598% |
| 2025-07-28 | 17.3280 | 17.36 | 17.3280 | 17.36 | +1.624% | 11,131 | +40.841% |
| 2025-07-25 | 17.0950 | 17.09 | 17.0825 | 17.08 | +0.332% | 7,130 | +43.129% |
| 2025-07-24 | 16.8800 | 17.03 | 16.8800 | 17.03 | +0.862% | 10,338 | +43.604% |
| 2025-07-23 | 16.8805 | 16.88 | 16.8805 | 16.88 | +4.913% | 7,000 | +44.842% |
| 2025-07-15 | 16.0545 | 16.09 | 16.0545 | 16.09 | -0.310% | 1,051 | +51.958% |
| 2025-07-14 | 16.1505 | 16.15 | 16.1400 | 16.14 | -0.799% | 4,459 | +51.487% |
| 2025-07-11 | 16.1150 | 16.27 | 16.1150 | 16.27 | +1.624% | 4,075 | +50.277% |
| 2025-07-10 | 16.0000 | 16.01 | 16.0000 | 16.01 | -1.719% | 10,395 | +52.717% |
| 2025-07-08 | 16.2900 | 16.29 | 16.2900 | 16.29 | +2.453% | 9,453 | +50.092% |
| 2025-07-07 | 16.0560 | 16.06 | 15.9000 | 15.90 | -3.226% | 10,928 | +53.774% |
| 2025-07-02 | 16.4300 | 16.43 | 16.4300 | 16.43 | +0.183% | 35,009 | +48.813% |
| 2025-07-01 | 16.4000 | 16.40 | 16.4000 | 16.40 | +0.737% | 200 | +49.085% |
| 2025-06-30 | 16.3200 | 16.32 | 16.2800 | 16.28 | +0.556% | 10,186 | +50.184% |
| 2025-06-26 | 16.1678 | 16.19 | 16.1678 | 16.19 | -1.914% | 1,069 | +51.019% |
| 2025-06-24 | 16.4000 | 16.51 | 15.6700 | 16.51 | -3.134% | 25,369 | +48.128% |
| 2025-06-23 | 17.2125 | 17.21 | 17.0400 | 17.04 | +2.712% | 13,305 | +43.486% |
| 2025-06-16 | 16.9600 | 17.23 | 16.5900 | 16.59 | -1.073% | 21,390 | +47.378% |
| 2025-06-13 | 16.9239 | 16.98 | 16.6450 | 16.77 | +8.614% | 7,696 | +45.796% |
| 2025-06-12 | 15.4400 | 15.44 | 15.4400 | 15.44 | 0.000% | 922 | +58.355% |
| 2025-06-10 | 15.4800 | 15.48 | 15.4400 | 15.44 | +2.184% | 3,720 | +58.355% |
| 2025-06-06 | 15.0600 | 15.37 | 15.0600 | 15.11 | +0.955% | 5,305 | +61.813% |
| 2025-06-03 | 14.9670 | 14.97 | 14.9670 | 14.97 | +1.816% | 700 | +63.359% |
| 2025-06-02 | 14.6615 | 14.70 | 14.6615 | 14.70 | +1.716% | 5,239 | +66.327% |
| 2025-05-29 | 14.4520 | 14.45 | 14.4520 | 14.45 | +0.152% | 2,779 | +69.181% |
| 2025-05-28 | 14.3900 | 14.48 | 14.3900 | 14.43 | +4.338% | 10,621 | +69.439% |
| 2025-05-23 | 13.8400 | 13.84 | 13.8300 | 13.83 | -3.039% | 6,960 | +76.790% |
| 2025-05-21 | 14.0899 | 14.26 | 14.0899 | 14.26 | +13.744% | 9,798 | +71.417% |
| 2025-05-20 | 12.5400 | 12.54 | 12.5400 | 12.54 | -9.180% | 9,351 | +94.976% |
| 2025-05-15 | 13.8075 | 13.81 | 13.8075 | 13.81 | -3.173% | 3,112 | +77.078% |
| 2025-05-12 | 14.2600 | 14.26 | 14.2600 | 14.26 | +3.558% | 980 | +71.459% |
| 2025-05-06 | 13.7700 | 13.77 | 13.7700 | 13.77 | -0.757% | 4,123 | +77.560% |
| 2025-05-02 | 13.8750 | 13.88 | 13.8750 | 13.88 | +2.135% | 1,134 | +76.216% |
| 2025-04-30 | 13.5850 | 13.59 | 13.5850 | 13.59 | -4.270% | 8,650 | +79.978% |
| 2025-04-29 | 14.1600 | 14.19 | 14.1400 | 14.19 | -1.588% | 24,594 | +72.292% |
| 2025-04-28 | 14.4200 | 14.42 | 14.4200 | 14.42 | -0.825% | 1,300 | +69.556% |
| 2025-04-24 | 14.5900 | 14.59 | 14.5400 | 14.54 | +2.071% | 11,352 | +68.157% |
| 2025-04-23 | 14.3700 | 14.53 | 14.2450 | 14.24 | +0.618% | 4,777 | +71.639% |
| 2025-04-22 | 14.1300 | 14.16 | 14.1300 | 14.16 | +2.073% | 1,998 | +72.700% |
| 2025-04-21 | 14.1967 | 14.20 | 13.8700 | 13.87 | -3.278% | 2,407 | +76.280% |
| 2025-04-17 | 14.2700 | 14.35 | 14.2700 | 14.34 | +11.163% | 1,535 | +70.502% |
| 2025-04-11 | 12.3570 | 12.90 | 12.3570 | 12.90 | +4.708% | 6,891 | +89.535% |
| 2025-04-10 | 12.2100 | 12.32 | 12.2100 | 12.32 | -6.312% | 4,058 | +98.458% |
| 2025-04-09 | 11.8670 | 13.32 | 11.8670 | 13.15 | +4.864% | 14,024 | +85.932% |
| 2025-04-08 | 12.5400 | 12.54 | 12.5400 | 12.54 | +3.040% | 24,743 | +94.976% |
| 2025-04-07 | 11.5000 | 12.18 | 11.5000 | 12.17 | +0.247% | 12,510 | +100.904% |
| 2025-04-04 | 12.1100 | 12.14 | 12.1100 | 12.14 | -11.677% | 26,343 | +101.400% |
| 2025-04-03 | 13.7600 | 13.76 | 13.7200 | 13.74 | -7.379% | 22,270 | +77.883% |
| 2025-03-31 | 15.0000 | 15.00 | 14.7715 | 14.84 | -0.935% | 18,799 | +64.757% |
| 2025-03-28 | 14.9800 | 14.98 | 14.9800 | 14.98 | -1.738% | 2,362 | +63.218% |
| 2025-03-25 | 15.2450 | 15.24 | 15.2450 | 15.24 | +0.694% | 893 | +60.380% |
| 2025-03-20 | 15.1400 | 15.14 | 15.1400 | 15.14 | +0.732% | 3,417 | +61.493% |
| 2025-03-19 | 15.5400 | 15.54 | 14.9500 | 15.03 | +1.898% | 14,144 | +62.675% |
| 2025-03-18 | 14.7500 | 14.75 | 14.7500 | 14.75 | +5.057% | 6,020 | +65.763% |
| 2025-03-14 | 14.0500 | 14.05 | 14.0400 | 14.04 | +2.332% | 13,177 | +74.145% |
| 2025-03-13 | 13.7200 | 13.72 | 13.7200 | 13.72 | +1.105% | 3,301 | +78.207% |
| 2025-03-11 | 13.5700 | 13.57 | 13.5700 | 13.57 | -0.949% | 2,578 | +80.177% |
| 2025-03-10 | 13.7000 | 13.70 | 13.7000 | 13.70 | +3.085% | 11,704 | +78.467% |
| 2025-03-03 | 14.1400 | 14.14 | 13.2900 | 13.29 | -5.990% | 5,804 | +83.973% |
| 2025-02-28 | 14.2000 | 14.20 | 14.1368 | 14.14 | -4.092% | 25,598 | +72.953% |
| 2025-02-26 | 14.7200 | 14.74 | 14.7200 | 14.74 | +0.614% | 8,752 | +65.875% |
| 2025-02-25 | 14.6275 | 14.65 | 14.6275 | 14.65 | -0.621% | 7,715 | +66.894% |
| 2025-02-24 | 14.7415 | 14.74 | 14.7415 | 14.74 | +0.693% | 6,796 | +65.858% |
| 2025-02-21 | 14.6400 | 14.64 | 14.6400 | 14.64 | -0.847% | 26,302 | +67.008% |
| 2025-02-20 | 14.6000 | 14.90 | 14.6000 | 14.77 | +1.828% | 15,775 | +65.594% |
| 2025-02-19 | 14.4400 | 14.50 | 14.4400 | 14.50 | +0.694% | 9,889 | +68.621% |
| 2025-02-18 | 14.0000 | 14.40 | 14.0000 | 14.40 | +5.186% | 9,672 | +69.792% |
| 2025-02-14 | 13.6900 | 13.69 | 13.6900 | 13.69 | +1.596% | 2,032 | +78.598% |
| 2025-02-13 | 13.4750 | 13.47 | 13.4750 | 13.47 | -0.093% | 864 | +81.447% |
| 2025-02-12 | 13.6420 | 13.64 | 13.4875 | 13.49 | +2.411% | 34,295 | +81.279% |
| 2025-02-11 | 13.2300 | 13.25 | 13.1100 | 13.17 | -4.772% | 47,731 | +85.649% |
| 2025-02-10 | 13.8500 | 13.86 | 13.7800 | 13.83 | +3.596% | 1,461 | +76.790% |
| 2025-02-07 | 13.3650 | 13.39 | 13.3500 | 13.35 | +0.831% | 3,721 | +83.146% |
| 2025-02-06 | 13.2300 | 13.24 | 13.2180 | 13.24 | +0.087% | 9,377 | +84.668% |
| 2025-02-04 | 13.2285 | 13.23 | 13.2285 | 13.23 | +1.914% | 4,028 | +84.828% |
| 2025-02-03 | 12.9000 | 13.03 | 12.9000 | 12.98 | -2.917% | 3,652 | +88.367% |
| 2025-01-31 | 13.1999 | 13.37 | 13.1925 | 13.37 | +0.150% | 7,271 | +82.872% |
| 2025-01-30 | 13.3200 | 13.46 | 13.3200 | 13.35 | +1.290% | 14,792 | +83.146% |
| 2025-01-29 | 13.1600 | 13.19 | 13.1500 | 13.18 | +1.074% | 2,913 | +85.508% |
| 2025-01-28 | 12.0400 | 13.05 | 12.0400 | 13.04 | +0.509% | 1,084 | +87.500% |
| 2025-01-24 | 13.1260 | 13.14 | 12.9680 | 12.97 | -2.194% | 17,779 | +88.454% |
| 2025-01-23 | 13.3200 | 13.32 | 13.2650 | 13.27 | -1.668% | 4,003 | +84.320% |
| 2025-01-22 | 13.4600 | 13.52 | 13.4600 | 13.49 | +1.658% | 5,499 | +81.245% |
| 2025-01-21 | 13.3700 | 13.37 | 13.2700 | 13.27 | +0.683% | 11,350 | +84.250% |
| 2025-01-17 | 13.1850 | 13.19 | 13.1800 | 13.18 | +0.842% | 17,574 | +85.508% |
| 2025-01-16 | 13.3640 | 13.36 | 13.0700 | 13.07 | -1.544% | 3,248 | +87.070% |
| 2025-01-15 | 13.2750 | 13.28 | 13.2750 | 13.28 | +2.589% | 3,709 | +84.181% |
| 2025-01-14 | 12.9400 | 12.94 | 12.9400 | 12.94 | -0.462% | 2,307 | +88.949% |
| 2025-01-10 | 13.2100 | 13.21 | 12.9550 | 13.00 | +5.178% | 10,759 | +88.077% |
| 2025-01-08 | 12.3300 | 12.36 | 12.3300 | 12.36 | +0.243% | 3,362 | +97.816% |
| 2025-01-07 | 12.2700 | 12.33 | 12.2700 | 12.33 | -0.041% | 11,836 | +98.297% |
| 2025-01-06 | 12.2500 | 12.45 | 12.2500 | 12.34 | +3.534% | 10,259 | +98.216% |
| 2025-01-02 | 12.0150 | 12.02 | 11.9140 | 11.91 | +2.530% | 15,157 | +105.221% |
| 2024-12-31 | 11.5050 | 11.62 | 11.5020 | 11.62 | +2.564% | 8,325 | +110.413% |
| 2024-12-30 | 11.2760 | 11.33 | 11.2760 | 11.33 | +0.976% | 6,931 | +115.808% |
| 2024-12-27 | 11.2200 | 11.22 | 11.2200 | 11.22 | +0.089% | 11,163 | +117.914% |
| 2024-12-24 | 11.0300 | 11.21 | 11.0300 | 11.21 | +2.515% | 7,845 | +118.109% |
| 2024-12-23 | 10.9250 | 10.94 | 10.9250 | 10.94 | +2.869% | 6,858 | +123.594% |
| 2024-12-20 | 10.4800 | 10.65 | 10.4800 | 10.63 | -2.226% | 1,515 | +130.009% |
| 2024-12-19 | 10.8720 | 10.87 | 10.8720 | 10.87 | -4.965% | 7,510 | +124.890% |
| 2024-12-13 | 11.2900 | 11.44 | 11.2575 | 11.44 | +3.788% | 5,783 | +113.724% |
| 2024-12-03 | 11.0225 | 11.02 | 11.0225 | 11.02 | -2.022% | 4,103 | +121.819% |
| 2024-11-27 | 11.2500 | 11.25 | 11.2500 | 11.25 | +2.975% | 5,282 | +117.333% |
| 2024-11-26 | 10.8650 | 10.93 | 10.8650 | 10.93 | -3.061% | 5,742 | +123.799% |
| 2024-11-25 | 11.2700 | 11.27 | 11.2700 | 11.27 | +7.847% | 55,118 | +116.948% |
| 2024-11-19 | 10.4360 | 10.45 | 10.4360 | 10.45 | -0.191% | 5,611 | +133.971% |
| 2024-11-18 | 10.4550 | 10.49 | 10.4550 | 10.47 | +1.720% | 8,876 | +133.524% |
| 2024-11-15 | 9.5800 | 10.29 | 9.5800 | 10.29 | -0.546% | 1,665 | +137.540% |
| 2024-11-14 | 10.3665 | 10.37 | 10.3495 | 10.35 | -1.854% | 5,684 | +136.243% |
| 2024-11-13 | 10.5450 | 10.54 | 10.5450 | 10.54 | +0.047% | 7,414 | +131.863% |
| 2024-11-12 | 10.5700 | 10.65 | 10.5400 | 10.54 | 0.000% | 14,724 | +131.973% |
| 2024-11-11 | 10.5500 | 10.56 | 10.5301 | 10.54 | -1.403% | 8,514 | +131.973% |
| 2024-11-08 | 10.6700 | 10.72 | 10.6700 | 10.69 | -2.419% | 4,387 | +128.718% |
| 2024-11-07 | 10.8160 | 10.96 | 10.8160 | 10.96 | +0.229% | 2,078 | +123.186% |
| 2024-11-06 | 10.9400 | 10.94 | 10.8890 | 10.93 | -3.274% | 4,700 | +123.696% |
| 2024-11-05 | 11.2300 | 11.30 | 11.2000 | 11.30 | -1.739% | 9,627 | +116.372% |
| 2024-11-04 | 11.5000 | 11.50 | 11.5000 | 11.50 | +1.143% | 1,750 | +112.609% |
| 2024-11-01 | 11.3900 | 11.39 | 11.3700 | 11.37 | +1.031% | 269 | +115.040% |
| 2024-10-31 | 11.2910 | 11.29 | 11.2300 | 11.25 | -0.924% | 6,203 | +117.256% |
| 2024-10-30 | 11.3590 | 11.36 | 11.3590 | 11.36 | -1.054% | 1,570 | +115.248% |
| 2024-10-28 | 11.5500 | 11.55 | 11.4740 | 11.48 | -2.381% | 13,825 | +112.979% |
| 2024-10-23 | 11.7600 | 11.76 | 11.7600 | 11.76 | -0.718% | 864 | +107.908% |
| 2024-10-22 | 11.6000 | 11.85 | 11.6000 | 11.85 | +2.377% | 5,889 | +106.416% |
| 2024-10-21 | 11.6200 | 11.62 | 11.5695 | 11.57 | +0.696% | 1,401 | +111.322% |
| 2024-10-18 | 11.6700 | 11.67 | 11.4900 | 11.49 | -2.792% | 2,169 | +112.794% |
| 2024-10-17 | 11.8200 | 11.82 | 11.8200 | 11.82 | -0.497% | 4,799 | +106.853% |
| 2024-10-16 | 11.9601 | 11.96 | 11.8790 | 11.88 | -3.165% | 2,608 | +105.825% |
| 2024-10-15 | 12.2673 | 12.27 | 12.2673 | 12.27 | -4.646% | 1,789 | +99.310% |
| 2024-10-10 | 12.8650 | 12.87 | 12.8650 | 12.87 | -2.538% | 105 | +90.051% |
| 2024-10-07 | 13.2000 | 13.20 | 13.2000 | 13.20 | +0.686% | 2,366 | +85.227% |
| 2024-10-04 | 13.1100 | 13.11 | 13.1100 | 13.11 | +0.807% | 2,288 | +86.499% |
| 2024-10-03 | 12.8000 | 13.01 | 12.8000 | 13.01 | +1.206% | 5,169 | +88.005% |
| 2024-10-02 | 12.7600 | 12.85 | 12.7600 | 12.85 | +6.705% | 3,209 | +90.272% |
| 2024-10-01 | 12.0700 | 12.07 | 12.0425 | 12.04 | +1.624% | 6,124 | +103.031% |
| 2024-09-30 | 11.9800 | 11.98 | 11.8425 | 11.85 | -3.659% | 5,492 | +106.329% |
| 2024-09-27 | 12.3000 | 12.30 | 12.3000 | 12.30 | -0.162% | 3,215 | +98.780% |
| 2024-09-26 | 12.3400 | 12.34 | 12.3200 | 12.32 | -5.194% | 3,867 | +98.458% |
| 2024-09-25 | 13.2500 | 13.25 | 12.9950 | 12.99 | +1.547% | 2,832 | +88.149% |
| 2024-09-20 | 12.7970 | 12.80 | 12.7970 | 12.80 | +0.369% | 5,628 | +91.060% |
| 2024-09-19 | 12.7700 | 12.77 | 12.7500 | 12.75 | +3.659% | 3,815 | +91.765% |
| 2024-09-12 | 12.2400 | 12.30 | 12.2400 | 12.30 | +0.737% | 10,844 | +98.780% |
| 2024-09-11 | 12.2100 | 12.21 | 12.2100 | 12.21 | -3.794% | 217 | +100.246% |
| 2024-09-09 | 12.6915 | 12.69 | 12.6915 | 12.69 | -1.398% | 1,851 | +92.649% |
| 2024-09-06 | 13.0400 | 13.04 | 12.8715 | 12.87 | -4.585% | 5,276 | +89.955% |
| 2024-09-04 | 13.4900 | 13.49 | 13.4900 | 13.49 | -7.158% | 1,300 | +81.245% |
| 2024-08-30 | 14.5300 | 14.53 | 14.5300 | 14.53 | -2.221% | 4,248 | +68.273% |
| 2024-08-29 | 14.8700 | 14.87 | 14.8600 | 14.86 | +1.781% | 9,555 | +64.536% |
| 2024-08-28 | 14.3300 | 14.60 | 14.3300 | 14.60 | 0.000% | 1,090 | +67.466% |