IPSEY
IPSEN SA S/ADR
stockOTCADR
EODSep 30, 2026
41.90USD+2.464%(+1.01)171
IPSEY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 41.90 | 41.90 | 41.90 | 41.90 | +2.464% | 171 | 0.000% |
| 2026-09-28 | 40.31 | 40.89 | 40.31 | 40.89 | -2.596% | 515 | +2.464% |
| 2026-09-25 | 40.66 | 41.98 | 40.66 | 41.98 | +0.024% | 1,680 | -0.197% |
| 2026-09-23 | 41.97 | 41.97 | 41.97 | 41.97 | -1.033% | 106 | -0.173% |
| 2026-09-21 | 42.41 | 42.41 | 42.41 | 42.41 | -5.234% | 241 | -1.204% |
| 2026-09-17 | 44.82 | 44.82 | 44.75 | 44.75 | -3.197% | 266 | -6.374% |
| 2026-09-16 | 46.23 | 46.23 | 46.23 | 46.23 | +0.671% | 408 | -9.368% |
| 2026-09-14 | 45.92 | 45.92 | 45.92 | 45.92 | -1.247% | 235 | -8.760% |
| 2026-09-09 | 46.50 | 46.50 | 46.50 | 46.50 | +1.285% | 215 | -9.898% |
| 2026-09-08 | 45.91 | 45.91 | 45.91 | 45.91 | -6.592% | 10,278 | -8.740% |
| 2026-08-27 | 49.15 | 49.15 | 49.15 | 49.15 | +3.256% | 143 | -14.756% |
| 2026-08-20 | 47.60 | 47.60 | 47.60 | 47.60 | +0.074% | 1,380 | -11.980% |
| 2026-08-18 | 47.56 | 47.56 | 47.56 | 47.56 | +5.466% | 145 | -11.915% |
| 2026-08-14 | 45.10 | 45.10 | 45.10 | 45.10 | +0.155% | 367 | -7.101% |
| 2026-08-12 | 45.03 | 45.03 | 45.03 | 45.03 | -0.563% | 217 | -6.956% |
| 2026-08-11 | 45.28 | 45.28 | 45.28 | 45.28 | -1.469% | 240 | -7.480% |
| 2026-08-10 | 45.30 | 45.96 | 45.30 | 45.96 | -0.766% | 1,601 | -8.839% |
| 2026-08-06 | 46.31 | 46.31 | 46.31 | 46.31 | -0.398% | 224 | -9.538% |
| 2026-08-05 | 46.50 | 46.50 | 46.50 | 46.50 | +1.718% | 339 | -9.898% |
| 2026-08-04 | 45.71 | 45.71 | 45.71 | 45.71 | +1.925% | 313 | -8.350% |
| 2026-08-03 | 44.95 | 44.95 | 43.50 | 44.85 | -5.933% | 1,519 | -6.585% |
| 2026-07-31 | 48.19 | 48.19 | 47.68 | 47.68 | +5.744% | 276 | -12.128% |
| 2026-07-30 | 46.10 | 46.10 | 45.09 | 45.09 | +0.625% | 452 | -7.080% |
| 2026-07-24 | 44.81 | 44.81 | 44.81 | 44.81 | -4.882% | 229 | -6.500% |
| 2026-07-22 | 47.11 | 47.11 | 47.11 | 47.11 | +6.898% | 2,108 | -11.065% |
| 2026-07-14 | 44.74 | 44.74 | 44.07 | 44.07 | -3.697% | 383 | -4.930% |
| 2026-07-13 | 45.76 | 45.76 | 45.76 | 45.76 | -4.103% | 578 | -8.445% |
| 2026-07-10 | 47.72 | 47.72 | 47.72 | 47.72 | -1.649% | 221 | -12.201% |
| 2026-07-09 | 48.75 | 48.76 | 48.42 | 48.52 | +1.083% | 5,301 | -13.649% |
| 2026-07-08 | 48.00 | 48.00 | 48.00 | 48.00 | -0.270% | 245 | -12.714% |
| 2026-07-06 | 48.69 | 48.69 | 48.13 | 48.13 | +3.483% | 5,261 | -12.949% |
| 2026-07-01 | 46.51 | 46.51 | 46.51 | 46.51 | +0.022% | 207 | -9.917% |
| 2026-06-23 | 46.50 | 46.50 | 46.50 | 46.50 | +2.445% | 241 | -9.898% |
| 2026-06-22 | 45.39 | 45.39 | 45.39 | 45.39 | +3.512% | 2,143 | -7.694% |
| 2026-06-17 | 45.77 | 45.77 | 43.85 | 43.85 | -3.030% | 4,961 | -4.453% |
| 2026-06-16 | 43.61 | 45.22 | 43.61 | 45.22 | -3.273% | 587 | -7.347% |
| 2026-06-08 | 45.62 | 46.75 | 45.62 | 46.75 | +3.797% | 339 | -10.380% |
| 2026-06-04 | 45.04 | 45.04 | 45.04 | 45.04 | +2.714% | 609 | -6.977% |
| 2026-06-03 | 43.85 | 43.85 | 43.85 | 43.85 | +1.499% | 1,253 | -4.453% |
| 2026-06-02 | 43.20 | 43.20 | 43.20 | 43.20 | -2.818% | 261 | -3.020% |
| 2026-06-01 | 44.45 | 44.45 | 44.45 | 44.45 | -1.035% | 359 | -5.753% |
| 2026-05-29 | 44.92 | 44.92 | 44.92 | 44.92 | -3.605% | 306 | -6.729% |
| 2026-05-27 | 46.60 | 46.60 | 46.60 | 46.60 | -0.724% | 6,112 | -10.091% |
| 2026-05-26 | 47.24 | 47.24 | 46.94 | 46.94 | -3.733% | 5,023 | -10.742% |
| 2026-05-15 | 48.76 | 48.76 | 48.76 | 48.76 | -0.205% | 109 | -14.074% |
| 2026-05-08 | 48.86 | 48.86 | 48.86 | 48.86 | -3.638% | 10,866 | -14.250% |
| 2026-05-06 | 50.70 | 50.70 | 50.70 | 50.70 | +0.206% | 163 | -17.369% |
| 2026-05-05 | 49.71 | 51.10 | 49.71 | 50.60 | +3.086% | 1,921 | -17.199% |
| 2026-04-30 | 49.09 | 49.09 | 49.09 | 49.09 | -1.436% | 2,423 | -14.643% |
| 2026-04-29 | 49.80 | 49.80 | 49.80 | 49.80 | +3.858% | 129 | -15.868% |
| 2026-04-28 | 47.95 | 47.95 | 47.95 | 47.95 | 0.000% | 454 | -12.623% |
| 2026-04-27 | 47.95 | 47.95 | 47.95 | 47.95 | -0.120% | 271 | -12.623% |
| 2026-04-23 | 48.01 | 48.01 | 48.01 | 48.01 | -1.117% | 205 | -12.727% |
| 2026-04-17 | 48.55 | 48.55 | 48.55 | 48.55 | -1.221% | 155 | -13.702% |
| 2026-04-14 | 49.15 | 49.15 | 49.15 | 49.15 | +1.257% | 107 | -14.756% |
| 2026-04-08 | 48.54 | 48.54 | 48.54 | 48.54 | 0.000% | 464 | -13.685% |
| 2026-04-07 | 48.54 | 48.54 | 48.54 | 48.54 | 0.000% | 474 | -13.685% |
| 2026-04-02 | 48.54 | 48.54 | 48.54 | 48.54 | +0.685% | 1,284 | -13.685% |
| 2026-04-01 | 48.00 | 48.21 | 48.00 | 48.21 | +4.125% | 441 | -13.094% |
| 2026-03-31 | 45.76 | 46.30 | 45.76 | 46.30 | +5.208% | 449 | -9.509% |
| 2026-03-30 | 44.01 | 44.01 | 44.01 | 44.01 | +2.130% | 245 | -4.796% |
| 2026-03-23 | 43.23 | 43.23 | 43.09 | 43.09 | -3.451% | 8,426 | -2.767% |
| 2026-03-18 | 44.63 | 44.63 | 44.63 | 44.63 | +0.100% | 697 | -6.123% |
| 2026-03-17 | 44.59 | 44.59 | 44.59 | 44.59 | +0.644% | 390 | -6.029% |
| 2026-03-16 | 44.30 | 44.30 | 44.30 | 44.30 | +0.934% | 3,823 | -5.423% |
| 2026-03-13 | 43.89 | 43.89 | 43.89 | 43.89 | -4.379% | 362 | -4.540% |
| 2026-03-12 | 44.99 | 45.90 | 44.99 | 45.90 | +1.369% | 272 | -8.720% |
| 2026-03-11 | 45.44 | 45.44 | 45.28 | 45.28 | -1.329% | 2,134 | -7.470% |
| 2026-03-03 | 46.31 | 46.31 | 45.89 | 45.89 | -4.016% | 4,504 | -8.700% |
| 2026-02-25 | 47.81 | 47.81 | 47.81 | 47.81 | +3.608% | 160 | -12.367% |
| 2026-02-18 | 46.15 | 47.15 | 46.15 | 46.15 | +2.613% | 850 | -9.205% |
| 2026-02-13 | 44.93 | 45.84 | 44.93 | 44.97 | +1.875% | 8,010 | -6.832% |
| 2026-02-12 | 44.14 | 44.14 | 44.14 | 44.14 | +9.102% | 210 | -5.086% |
| 2026-02-09 | 40.69 | 40.69 | 40.46 | 40.46 | +0.547% | 4,579 | +3.553% |
| 2026-02-06 | 40.24 | 40.24 | 40.24 | 40.24 | +1.386% | 180 | +4.119% |
| 2026-02-05 | 39.69 | 39.69 | 39.69 | 39.69 | -1.782% | 179 | +5.562% |
| 2026-02-04 | 40.41 | 40.41 | 40.41 | 40.41 | +0.422% | 657 | +3.681% |
| 2026-02-02 | 40.24 | 40.24 | 40.24 | 40.24 | -1.276% | 511 | +4.119% |
| 2026-01-30 | 40.76 | 40.76 | 40.76 | 40.76 | -1.092% | 20,197 | +2.791% |
| 2026-01-28 | 42.10 | 42.10 | 41.21 | 41.21 | +0.586% | 463 | +1.668% |
| 2026-01-27 | 40.97 | 40.97 | 40.97 | 40.97 | +0.269% | 230 | +2.264% |
| 2026-01-26 | 40.86 | 40.86 | 40.86 | 40.86 | +0.665% | 229 | +2.539% |
| 2026-01-23 | 39.75 | 40.59 | 39.75 | 40.59 | +2.036% | 1,159 | +3.221% |
| 2026-01-22 | 39.60 | 39.78 | 39.60 | 39.78 | +1.810% | 234 | +5.323% |
| 2026-01-21 | 38.74 | 39.07 | 38.74 | 39.07 | +1.619% | 796 | +7.230% |
| 2026-01-20 | 38.45 | 38.45 | 38.45 | 38.45 | -1.662% | 29,490 | +8.966% |
| 2026-01-15 | 39.10 | 39.10 | 39.10 | 39.10 | +4.072% | 626 | +7.155% |
| 2026-01-12 | 37.57 | 37.57 | 37.57 | 37.57 | +2.092% | 1,122 | +11.518% |
| 2026-01-08 | 36.80 | 36.80 | 36.80 | 36.80 | +7.132% | 583 | +13.852% |
| 2026-01-06 | 34.35 | 34.35 | 34.35 | 34.35 | +0.029% | 247 | +21.972% |
| 2026-01-05 | 34.34 | 34.34 | 34.34 | 34.34 | -5.555% | 300 | +22.008% |
| 2025-12-31 | 36.36 | 36.36 | 36.36 | 36.36 | +4.093% | 281 | +15.231% |
| 2025-12-30 | 34.93 | 34.93 | 34.93 | 34.93 | -0.029% | 1,301 | +19.947% |
| 2025-12-22 | 34.94 | 34.94 | 34.94 | 34.94 | -0.710% | 275 | +19.913% |
| 2025-12-19 | 35.19 | 35.19 | 35.19 | 35.19 | -1.138% | 973 | +19.061% |
| 2025-12-16 | 35.59 | 35.59 | 35.59 | 35.59 | +0.127% | 280 | +17.706% |
| 2025-12-10 | 35.55 | 35.55 | 35.55 | 35.55 | -1.209% | 288 | +17.855% |
| 2025-12-09 | 35.98 | 35.98 | 35.98 | 35.98 | +2.492% | 175 | +16.430% |
| 2025-12-04 | 35.41 | 35.41 | 34.95 | 35.11 | -2.553% | 530 | +19.332% |
| 2025-12-02 | 36.03 | 36.03 | 36.03 | 36.03 | -1.879% | 305 | +16.285% |
| 2025-11-24 | 36.72 | 36.72 | 36.72 | 36.72 | -0.082% | 939 | +14.100% |
| 2025-11-20 | 36.75 | 36.75 | 36.75 | 36.75 | -0.943% | 21,782 | +14.007% |
| 2025-11-18 | 37.10 | 37.10 | 37.10 | 37.10 | -1.304% | 4,278 | +12.931% |
| 2025-11-17 | 37.95 | 37.95 | 37.59 | 37.59 | -1.713% | 26,635 | +11.459% |
| 2025-11-14 | 38.25 | 38.95 | 38.24 | 38.24 | +1.770% | 947 | +9.550% |
| 2025-11-11 | 37.58 | 37.58 | 37.58 | 37.58 | +1.294% | 356 | +11.489% |
| 2025-11-10 | 37.10 | 37.10 | 37.10 | 37.10 | +5.040% | 279 | +12.931% |
| 2025-11-06 | 35.32 | 35.32 | 35.32 | 35.32 | -2.097% | 610 | +18.623% |
| 2025-11-04 | 35.12 | 36.08 | 35.12 | 36.08 | +4.661% | 802 | +16.135% |
| 2025-11-03 | 35.38 | 35.38 | 34.47 | 34.47 | -2.129% | 683 | +21.548% |
| 2025-10-31 | 35.15 | 35.22 | 35.15 | 35.22 | -0.565% | 2,084 | +18.959% |
| 2025-10-30 | 35.31 | 35.42 | 34.79 | 35.42 | +1.258% | 17,575 | +18.288% |
| 2025-10-28 | 34.98 | 34.98 | 34.98 | 34.98 | -0.766% | 433 | +19.776% |
| 2025-10-27 | 35.20 | 35.25 | 35.20 | 35.25 | +1.512% | 8,996 | +18.858% |
| 2025-10-23 | 35.12 | 35.12 | 34.73 | 34.73 | +6.258% | 355 | +20.655% |
| 2025-10-21 | 32.68 | 32.68 | 32.68 | 32.68 | -1.537% | 149 | +28.205% |
| 2025-10-17 | 33.19 | 33.19 | 33.19 | 33.19 | +0.728% | 899 | +26.235% |
| 2025-10-15 | 32.95 | 32.95 | 32.95 | 32.95 | -3.088% | 1,600 | +27.155% |
| 2025-10-09 | 34.00 | 34.00 | 34.00 | 34.00 | +1.190% | 1,091 | +23.228% |
| 2025-10-08 | 33.93 | 33.93 | 33.60 | 33.60 | -1.553% | 1,357 | +24.695% |
| 2025-10-06 | 34.01 | 34.13 | 34.01 | 34.13 | +0.857% | 997 | +22.759% |
| 2025-10-02 | 33.84 | 33.84 | 33.84 | 33.84 | +1.928% | 322 | +23.811% |
| 2025-09-29 | 33.20 | 33.20 | 33.20 | 33.20 | +3.685% | 439 | +26.197% |
| 2025-09-26 | 32.02 | 32.02 | 32.02 | 32.02 | -6.017% | 277 | +30.848% |
| 2025-09-19 | 34.07 | 34.07 | 34.07 | 34.07 | +0.590% | 616 | +22.975% |
| 2025-09-18 | 33.25 | 33.87 | 33.25 | 33.87 | -1.225% | 1,081 | +23.701% |
| 2025-09-17 | 34.28 | 34.29 | 34.28 | 34.29 | -0.753% | 887 | +22.186% |
| 2025-09-16 | 34.55 | 34.55 | 34.55 | 34.55 | -1.497% | 1,616 | +21.266% |
| 2025-09-12 | 35.08 | 35.08 | 35.08 | 35.08 | +0.646% | 266 | +19.451% |
| 2025-09-05 | 34.96 | 34.96 | 34.85 | 34.85 | +3.389% | 1,472 | +20.222% |
| 2025-09-02 | 33.71 | 33.71 | 33.71 | 33.71 | -0.948% | 300 | +24.297% |
| 2025-08-29 | 34.10 | 34.10 | 33.85 | 34.03 | -1.676% | 3,726 | +23.119% |
| 2025-08-28 | 34.61 | 34.61 | 34.61 | 34.61 | +3.747% | 3,614 | +21.056% |
| 2025-08-27 | 34.00 | 34.00 | 33.36 | 33.36 | +0.603% | 799 | +25.592% |
| 2025-08-26 | 33.16 | 33.16 | 33.16 | 33.16 | -2.728% | 244 | +26.350% |
| 2025-08-22 | 34.09 | 34.09 | 34.09 | 34.09 | +0.963% | 2,170 | +22.903% |
| 2025-08-21 | 33.80 | 33.80 | 33.53 | 33.77 | +0.912% | 1,151 | +24.086% |
| 2025-08-19 | 33.46 | 33.46 | 33.46 | 33.46 | +5.819% | 729 | +25.217% |
| 2025-08-13 | 31.62 | 31.62 | 31.62 | 31.62 | +1.541% | 838 | +32.503% |
| 2025-08-12 | 31.14 | 31.14 | 31.14 | 31.14 | +0.258% | 280 | +34.546% |
| 2025-08-08 | 31.11 | 31.11 | 31.06 | 31.06 | -0.064% | 594 | +34.892% |
| 2025-08-07 | 31.08 | 31.08 | 31.08 | 31.08 | +3.428% | 210 | +34.805% |
| 2025-08-06 | 30.96 | 30.96 | 30.05 | 30.05 | -6.735% | 402 | +39.426% |
| 2025-07-30 | 32.22 | 32.22 | 32.22 | 32.22 | -0.402% | 229 | +30.036% |
| 2025-07-28 | 32.75 | 32.75 | 32.35 | 32.35 | -0.224% | 533 | +29.513% |
| 2025-07-25 | 32.79 | 32.79 | 32.42 | 32.42 | -1.750% | 391 | +29.224% |
| 2025-07-24 | 33.00 | 33.00 | 33.00 | 33.00 | +1.789% | 413 | +26.962% |
| 2025-07-23 | 31.25 | 32.42 | 31.25 | 32.42 | +5.294% | 1,582 | +29.233% |
| 2025-07-22 | 30.79 | 30.79 | 30.79 | 30.79 | -1.472% | 247 | +36.075% |
| 2025-07-17 | 31.25 | 31.25 | 31.25 | 31.25 | +2.325% | 191 | +34.072% |
| 2025-07-15 | 30.54 | 30.54 | 30.54 | 30.54 | -0.586% | 289 | +37.189% |
| 2025-07-09 | 30.72 | 30.72 | 30.72 | 30.72 | -0.583% | 2,563 | +36.385% |
| 2025-07-08 | 30.24 | 30.90 | 30.24 | 30.90 | +2.641% | 1,276 | +35.591% |
| 2025-07-07 | 30.11 | 30.11 | 30.11 | 30.11 | +0.317% | 495 | +39.171% |
| 2025-07-01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.464% | 312 | +39.612% |
| 2025-06-30 | 30.15 | 30.15 | 30.15 | 30.15 | +3.787% | 374 | +38.964% |
| 2025-06-24 | 29.72 | 29.77 | 29.05 | 29.05 | +1.378% | 850 | +44.225% |
| 2025-06-23 | 29.16 | 29.21 | 28.66 | 28.66 | -2.285% | 6,613 | +46.214% |
| 2025-06-20 | 29.20 | 29.32 | 29.20 | 29.32 | -0.051% | 1,358 | +42.873% |
| 2025-06-18 | 29.76 | 29.76 | 29.34 | 29.34 | -2.541% | 726 | +42.800% |
| 2025-06-16 | 30.11 | 30.11 | 30.11 | 30.11 | +0.888% | 415 | +39.171% |
| 2025-06-13 | 29.84 | 29.84 | 29.84 | 29.84 | +0.641% | 465 | +40.407% |
| 2025-06-11 | 29.65 | 29.65 | 29.65 | 29.65 | -1.446% | 653 | +41.307% |
| 2025-06-10 | 30.18 | 30.18 | 29.67 | 30.09 | +1.126% | 1,351 | +39.264% |
| 2025-06-09 | 29.75 | 29.75 | 29.75 | 29.75 | -1.880% | 7,642 | +40.832% |
| 2025-06-06 | 30.25 | 30.32 | 29.98 | 30.32 | +1.252% | 3,008 | +38.184% |
| 2025-06-05 | 29.95 | 29.95 | 29.95 | 29.95 | -1.658% | 277 | +39.915% |
| 2025-06-04 | 30.45 | 30.45 | 30.45 | 30.45 | +3.220% | 496 | +37.594% |
| 2025-06-03 | 29.77 | 29.77 | 29.50 | 29.50 | -2.026% | 1,297 | +42.025% |
| 2025-06-02 | 30.11 | 30.11 | 30.11 | 30.11 | +1.723% | 5,536 | +39.148% |
| 2025-05-30 | 29.22 | 29.60 | 29.22 | 29.60 | +2.281% | 408 | +41.546% |
| 2025-05-29 | 29.22 | 29.59 | 28.94 | 28.94 | -1.212% | 638 | +44.774% |
| 2025-05-27 | 29.93 | 29.93 | 29.30 | 29.30 | +0.325% | 624 | +43.019% |
| 2025-05-23 | 28.59 | 29.20 | 28.59 | 29.20 | +1.108% | 533 | +43.485% |
| 2025-05-22 | 29.28 | 29.28 | 28.88 | 28.88 | -2.826% | 1,389 | +45.074% |
| 2025-05-21 | 29.24 | 29.72 | 29.24 | 29.72 | +1.295% | 744 | +40.974% |
| 2025-05-20 | 29.34 | 29.34 | 29.34 | 29.34 | +1.089% | 761 | +42.800% |
| 2025-05-19 | 28.79 | 29.10 | 28.70 | 29.02 | +1.660% | 1,092 | +44.355% |
| 2025-05-15 | 28.55 | 28.55 | 28.55 | 28.55 | +0.246% | 486 | +46.751% |
| 2025-05-14 | 28.48 | 28.48 | 28.48 | 28.48 | +0.070% | 768 | +47.112% |
| 2025-05-13 | 29.20 | 29.20 | 28.46 | 28.46 | +1.534% | 1,173 | +47.215% |
| 2025-05-12 | 28.84 | 29.02 | 28.03 | 28.03 | -4.692% | 16,051 | +49.474% |
| 2025-05-09 | 29.41 | 29.41 | 29.41 | 29.41 | -1.375% | 1,058 | +42.460% |
| 2025-05-08 | 29.82 | 29.82 | 29.82 | 29.82 | -3.651% | 495 | +40.501% |
| 2025-05-06 | 29.89 | 30.95 | 29.89 | 30.95 | +4.384% | 301 | +35.372% |
| 2025-05-05 | 29.65 | 29.65 | 29.65 | 29.65 | +0.203% | 189 | +41.307% |
| 2025-05-02 | 29.58 | 29.59 | 29.58 | 29.59 | +0.135% | 2,003 | +41.593% |
| 2025-05-01 | 29.55 | 29.55 | 29.55 | 29.55 | +4.787% | 703 | +41.785% |
| 2025-04-30 | 28.20 | 28.20 | 28.20 | 28.20 | -0.089% | 406 | +48.573% |
| 2025-04-29 | 27.85 | 28.23 | 27.85 | 28.23 | -0.353% | 756 | +48.441% |
| 2025-04-28 | 28.32 | 28.32 | 28.32 | 28.32 | +1.523% | 849 | +47.917% |
| 2025-04-25 | 27.90 | 27.90 | 27.90 | 27.90 | -1.899% | 312 | +50.170% |
| 2025-04-24 | 27.86 | 28.44 | 27.74 | 28.44 | +5.705% | 1,393 | +47.319% |
| 2025-04-23 | 26.66 | 27.00 | 26.25 | 26.91 | +2.320% | 1,237 | +55.724% |
| 2025-04-22 | 26.45 | 26.45 | 26.13 | 26.30 | +0.478% | 2,082 | +59.336% |
| 2025-04-21 | 25.89 | 27.37 | 25.11 | 26.17 | +1.552% | 28,575 | +60.097% |
| 2025-04-17 | 26.00 | 26.51 | 25.77 | 25.77 | -4.201% | 1,901 | +62.582% |
| 2025-04-16 | 27.02 | 27.02 | 26.90 | 26.90 | -5.014% | 7,741 | +55.753% |
| 2025-04-15 | 28.32 | 28.32 | 28.32 | 28.32 | +2.944% | 706 | +47.943% |
| 2025-04-14 | 27.37 | 28.04 | 27.35 | 27.51 | +2.764% | 2,718 | +52.299% |
| 2025-04-11 | 26.75 | 27.25 | 26.75 | 26.77 | +2.489% | 4,063 | +56.509% |
| 2025-04-10 | 25.96 | 26.98 | 25.96 | 26.12 | -3.545% | 2,752 | +60.404% |
| 2025-04-09 | 26.05 | 27.08 | 26.05 | 27.08 | +1.139% | 1,706 | +54.718% |
| 2025-04-08 | 27.21 | 27.21 | 26.77 | 26.77 | +1.190% | 1,854 | +56.480% |
| 2025-04-07 | 26.77 | 27.85 | 26.46 | 26.46 | -6.677% | 2,912 | +58.343% |
| 2025-04-04 | 29.09 | 30.04 | 28.35 | 28.35 | -7.009% | 23,576 | +47.771% |
| 2025-04-03 | 30.25 | 30.49 | 30.06 | 30.49 | +4.507% | 1,405 | +37.414% |
| 2025-04-02 | 28.95 | 29.18 | 28.95 | 29.18 | +2.946% | 11,802 | +43.608% |
| 2025-04-01 | 29.68 | 29.68 | 28.34 | 28.34 | -3.020% | 501 | +47.839% |
| 2025-03-31 | 29.02 | 29.22 | 28.84 | 29.22 | -0.536% | 45,477 | +43.374% |
| 2025-03-28 | 30.03 | 30.03 | 29.38 | 29.38 | +2.156% | 702 | +42.606% |
| 2025-03-27 | 28.89 | 28.89 | 28.76 | 28.76 | +0.209% | 1,405 | +45.680% |
| 2025-03-26 | 28.70 | 28.70 | 28.70 | 28.70 | -2.395% | 756 | +45.984% |
| 2025-03-25 | 29.62 | 29.62 | 29.15 | 29.40 | +1.324% | 217,599 | +42.489% |
| 2025-03-24 | 29.02 | 29.02 | 29.02 | 29.02 | -2.158% | 425 | +44.375% |
| 2025-03-21 | 29.66 | 29.66 | 29.66 | 29.66 | -2.786% | 183 | +41.259% |
| 2025-03-19 | 30.55 | 30.55 | 30.51 | 30.51 | +1.430% | 1,363 | +37.324% |
| 2025-03-18 | 29.98 | 30.08 | 29.98 | 30.08 | +0.067% | 705 | +39.287% |
| 2025-03-14 | 29.79 | 30.06 | 29.79 | 30.06 | +1.795% | 452 | +39.380% |
| 2025-03-13 | 29.53 | 29.53 | 29.53 | 29.53 | -4.092% | 600 | +41.881% |
| 2025-03-12 | 30.79 | 30.79 | 30.79 | 30.79 | +4.906% | 353 | +36.075% |
| 2025-03-11 | 29.35 | 29.35 | 29.35 | 29.35 | -0.576% | 528 | +42.751% |
| 2025-03-10 | 29.52 | 29.52 | 29.52 | 29.52 | -2.413% | 704 | +41.929% |
| 2025-03-06 | 30.25 | 30.25 | 30.25 | 30.25 | +1.002% | 346 | +38.504% |
| 2025-03-04 | 29.66 | 29.95 | 29.66 | 29.95 | +2.780% | 412 | +39.891% |
| 2025-03-03 | 29.53 | 29.53 | 29.14 | 29.14 | +0.900% | 546 | +43.780% |
| 2025-02-28 | 28.44 | 28.88 | 28.44 | 28.88 | +2.922% | 759 | +45.074% |
| 2025-02-27 | 28.06 | 28.06 | 28.06 | 28.06 | -2.502% | 454 | +49.314% |
| 2025-02-26 | 28.56 | 28.78 | 28.56 | 28.78 | -3.261% | 520 | +45.579% |
| 2025-02-25 | 29.75 | 29.75 | 29.75 | 29.75 | +5.310% | 283 | +40.832% |
| 2025-02-24 | 28.91 | 28.91 | 28.25 | 28.25 | -0.282% | 891 | +48.310% |
| 2025-02-21 | 28.33 | 28.33 | 28.33 | 28.33 | 0.000% | 386 | +47.891% |
| 2025-02-19 | 28.75 | 28.75 | 28.33 | 28.33 | -1.186% | 704 | +47.891% |
| 2025-02-18 | 29.14 | 29.14 | 28.67 | 28.67 | -0.796% | 501 | +46.137% |
| 2025-02-13 | 30.27 | 30.43 | 28.90 | 28.90 | -7.401% | 965 | +44.974% |
| 2025-02-12 | 30.59 | 31.52 | 30.59 | 31.21 | -2.469% | 995 | +34.244% |
| 2025-02-11 | 32.00 | 32.00 | 32.00 | 32.00 | +1.652% | 418 | +30.930% |
| 2025-02-10 | 31.48 | 31.48 | 31.48 | 31.48 | +1.877% | 305 | +33.092% |
| 2025-02-04 | 30.90 | 30.90 | 30.90 | 30.90 | +0.553% | 2,632 | +35.591% |
| 2025-01-30 | 31.27 | 31.27 | 30.73 | 30.73 | -2.630% | 2,353 | +36.341% |
| 2025-01-28 | 31.56 | 31.56 | 31.56 | 31.56 | +1.544% | 426 | +32.755% |
| 2025-01-27 | 32.19 | 32.19 | 31.08 | 31.08 | +0.420% | 982 | +34.805% |
| 2025-01-24 | 31.71 | 31.71 | 30.95 | 30.95 | -2.795% | 601 | +35.372% |
| 2025-01-23 | 30.77 | 31.84 | 30.77 | 31.84 | +3.815% | 727 | +31.588% |
| 2025-01-21 | 31.66 | 32.00 | 30.67 | 30.67 | -4.261% | 2,261 | +36.607% |
| 2025-01-17 | 32.03 | 32.03 | 32.03 | 32.03 | +1.111% | 175 | +30.787% |
| 2025-01-16 | 32.25 | 32.25 | 31.68 | 31.68 | +1.516% | 612 | +32.240% |
| 2025-01-15 | 31.21 | 31.21 | 31.21 | 31.21 | +2.429% | 363 | +34.244% |
| 2025-01-13 | 30.46 | 30.47 | 30.46 | 30.47 | -1.789% | 548 | +37.504% |
| 2025-01-10 | 30.10 | 31.02 | 30.10 | 31.02 | +0.894% | 3,682 | +35.044% |
| 2025-01-08 | 30.75 | 30.75 | 30.75 | 30.75 | -0.292% | 205 | +36.252% |
| 2025-01-07 | 30.84 | 30.84 | 30.84 | 30.84 | +0.751% | 439 | +35.854% |
| 2025-01-06 | 29.84 | 30.61 | 29.47 | 30.61 | +4.507% | 945 | +36.875% |
| 2025-01-03 | 29.29 | 29.29 | 29.29 | 29.29 | -0.846% | 552 | +43.044% |
| 2025-01-02 | 29.54 | 29.54 | 29.54 | 29.54 | +1.968% | 197 | +41.833% |
| 2024-12-31 | 28.97 | 28.97 | 28.97 | 28.97 | -1.126% | 477 | +44.624% |
| 2024-12-30 | 28.22 | 29.30 | 28.22 | 29.30 | +3.680% | 910 | +42.995% |
| 2024-12-27 | 28.26 | 28.26 | 28.26 | 28.26 | -0.247% | 275 | +48.257% |
| 2024-12-26 | 28.21 | 28.94 | 28.21 | 28.33 | +3.735% | 2,017 | +47.891% |
| 2024-12-24 | 27.31 | 27.31 | 27.31 | 27.31 | -2.898% | 657 | +53.415% |
| 2024-12-23 | 28.08 | 29.03 | 28.08 | 28.13 | +3.098% | 2,823 | +48.969% |
| 2024-12-20 | 27.31 | 28.14 | 27.28 | 27.28 | -2.606% | 2,287 | +53.583% |
| 2024-12-19 | 27.45 | 28.01 | 27.45 | 28.01 | -1.060% | 936 | +49.581% |
| 2024-12-18 | 28.31 | 28.31 | 28.31 | 28.31 | -0.736% | 483 | +47.995% |
| 2024-12-17 | 28.52 | 28.52 | 28.52 | 28.52 | -1.485% | 490 | +46.906% |
| 2024-12-16 | 28.40 | 28.95 | 27.90 | 28.95 | +1.047% | 1,455 | +44.724% |
| 2024-12-12 | 27.89 | 28.65 | 27.89 | 28.65 | -1.424% | 594 | +46.239% |
| 2024-12-10 | 28.58 | 29.06 | 28.58 | 29.06 | +3.394% | 1,723 | +44.156% |
| 2024-12-09 | 28.27 | 28.27 | 28.11 | 28.11 | -1.748% | 1,113 | +49.048% |
| 2024-12-06 | 28.49 | 28.61 | 28.49 | 28.61 | -1.345% | 496 | +46.444% |
| 2024-12-05 | 29.00 | 29.00 | 29.00 | 29.00 | +2.329% | 4,706 | +44.474% |
| 2024-12-04 | 28.34 | 28.34 | 28.34 | 28.34 | -2.712% | 598 | +47.839% |
| 2024-12-03 | 29.41 | 29.41 | 29.13 | 29.13 | +2.570% | 553 | +43.829% |
| 2024-12-02 | 28.40 | 28.40 | 28.40 | 28.40 | -0.386% | 798 | +47.526% |
| 2024-11-27 | 28.51 | 28.51 | 28.51 | 28.51 | -1.041% | 327 | +46.957% |
| 2024-11-26 | 28.27 | 28.81 | 28.27 | 28.81 | -0.621% | 1,776 | +45.427% |
| 2024-11-25 | 28.83 | 28.99 | 28.83 | 28.99 | +3.388% | 1,461 | +44.524% |
| 2024-11-22 | 28.12 | 29.19 | 28.04 | 28.04 | -1.215% | 1,269 | +49.420% |
| 2024-11-21 | 28.39 | 28.39 | 28.39 | 28.39 | +2.031% | 833 | +47.604% |
| 2024-11-20 | 27.98 | 28.34 | 27.71 | 27.82 | -1.863% | 3,117 | +50.602% |
| 2024-11-19 | 27.93 | 28.35 | 27.93 | 28.35 | +1.243% | 1,522 | +47.797% |
| 2024-11-18 | 28.00 | 28.01 | 28.00 | 28.00 | -4.600% | 1,593 | +49.634% |
| 2024-11-14 | 28.76 | 29.35 | 28.76 | 29.35 | +1.768% | 1,091 | +42.751% |
| 2024-11-13 | 28.60 | 28.84 | 28.60 | 28.84 | -2.171% | 1,544 | +45.276% |
| 2024-11-12 | 28.65 | 29.48 | 28.65 | 29.48 | -0.908% | 682 | +42.122% |
| 2024-11-11 | 29.46 | 29.75 | 29.46 | 29.75 | -3.031% | 1,232 | +40.832% |
| 2024-11-04 | 30.68 | 30.68 | 30.68 | 30.68 | -1.572% | 582 | +36.563% |
| 2024-11-01 | 31.17 | 31.17 | 31.17 | 31.17 | +2.668% | 376 | +34.416% |
| 2024-10-31 | 30.36 | 30.36 | 30.36 | 30.36 | -1.795% | 4,519 | +38.002% |
| 2024-10-28 | 31.00 | 31.00 | 30.91 | 30.91 | -0.531% | 2,299 | +35.525% |
| 2024-10-23 | 30.80 | 31.08 | 30.80 | 31.08 | +0.145% | 1,247 | +34.805% |
| 2024-10-22 | 31.04 | 31.04 | 31.04 | 31.04 | -0.752% | 885 | +35.001% |
| 2024-10-21 | 31.66 | 31.66 | 31.07 | 31.27 | +0.141% | 9,037 | +33.986% |
| 2024-10-17 | 31.78 | 31.78 | 31.23 | 31.23 | +2.146% | 3,503 | +34.175% |
| 2024-10-16 | 30.57 | 30.57 | 30.57 | 30.57 | -1.799% | 544 | +37.054% |
| 2024-10-10 | 31.13 | 31.13 | 31.13 | 31.13 | +0.940% | 1,057 | +34.589% |
| 2024-10-09 | 30.34 | 31.07 | 30.31 | 30.84 | +0.456% | 19,465 | +35.854% |
| 2024-10-08 | 30.70 | 30.70 | 30.70 | 30.70 | -0.146% | 313 | +36.474% |
| 2024-10-07 | 30.76 | 31.28 | 30.59 | 30.75 | -1.647% | 10,428 | +36.274% |
| 2024-10-04 | 31.26 | 31.26 | 31.26 | 31.26 | +1.824% | 690 | +34.029% |
| 2024-10-02 | 30.70 | 30.70 | 30.70 | 30.70 | -0.840% | 1,298 | +36.474% |
| 2024-10-01 | 30.55 | 30.96 | 30.55 | 30.96 | +0.097% | 497 | +35.328% |
| 2024-09-30 | 30.19 | 30.93 | 30.19 | 30.93 | -0.463% | 804 | +35.459% |
| 2024-09-27 | 31.14 | 31.14 | 31.07 | 31.07 | +1.251% | 5,874 | +34.831% |
| 2024-09-25 | 31.10 | 31.10 | 30.69 | 30.69 | -0.519% | 417 | +36.518% |
| 2024-09-24 | 31.15 | 31.15 | 30.85 | 30.85 | +1.614% | 1,696 | +35.810% |
| 2024-09-23 | 30.36 | 30.36 | 30.36 | 30.36 | -2.505% | 1,320 | +38.002% |
| 2024-09-20 | 31.14 | 31.14 | 31.14 | 31.14 | -1.983% | 677 | +34.546% |
| 2024-09-19 | 31.77 | 31.77 | 31.77 | 31.77 | +3.824% | 376 | +31.878% |
| 2024-09-18 | 30.60 | 30.60 | 30.60 | 30.60 | +1.291% | 283 | +36.920% |
| 2024-09-17 | 30.71 | 30.71 | 30.21 | 30.21 | +0.631% | 473 | +38.688% |
| 2024-09-16 | 31.34 | 31.34 | 30.02 | 30.02 | +1.972% | 775 | +39.563% |
| 2024-09-13 | 29.60 | 29.60 | 29.44 | 29.44 | -1.241% | 828 | +42.315% |
| 2024-09-11 | 29.81 | 29.81 | 29.81 | 29.81 | -0.600% | 523 | +40.548% |
| 2024-09-10 | 29.39 | 29.99 | 29.39 | 29.99 | -0.958% | 690 | +39.705% |
| 2024-09-06 | 30.38 | 30.38 | 30.28 | 30.28 | +1.812% | 386 | +38.367% |
| 2024-09-05 | 29.74 | 29.74 | 29.74 | 29.74 | -2.007% | 381 | +40.875% |
| 2024-09-03 | 30.32 | 30.35 | 30.32 | 30.35 | +1.573% | 2,225 | +38.048% |
| 2024-08-30 | 29.88 | 29.88 | 29.88 | 29.88 | -1.092% | 2,210 | +40.219% |
| 2024-08-28 | 30.01 | 30.21 | 30.01 | 30.21 | +0.566% | 386 | +38.688% |
| 2024-08-27 | 29.61 | 30.04 | 29.61 | 30.04 | +0.664% | 869 | +39.472% |
| 2024-08-23 | 29.27 | 29.84 | 29.27 | 29.84 | -3.142% | 714 | +40.398% |
| 2024-08-22 | 30.07 | 30.81 | 30.07 | 30.81 | +3.164% | 670 | +35.987% |
| 2024-08-21 | 29.86 | 29.86 | 29.86 | 29.86 | +0.556% | 210 | +40.290% |
| 2024-08-20 | 29.70 | 29.70 | 29.70 | 29.70 | +0.034% | 325 | +41.069% |
| 2024-08-19 | 29.35 | 29.69 | 29.35 | 29.69 | +4.175% | 4,909 | +41.117% |
| 2024-08-16 | 28.53 | 29.04 | 28.50 | 28.50 | +0.098% | 687 | +47.009% |
| 2024-08-13 | 28.47 | 28.47 | 28.47 | 28.47 | +1.686% | 399 | +47.153% |
| 2024-08-12 | 27.90 | 28.00 | 27.90 | 28.00 | +0.241% | 1,421 | +49.634% |
| 2024-08-09 | 27.87 | 27.93 | 27.87 | 27.93 | +3.035% | 792 | +49.994% |
| 2024-08-08 | 27.64 | 27.64 | 27.11 | 27.11 | -3.179% | 1,018 | +54.546% |
| 2024-08-07 | 28.00 | 28.00 | 28.00 | 28.00 | -2.132% | 1,429 | +49.634% |
| 2024-08-06 | 27.92 | 28.61 | 27.92 | 28.61 | +2.637% | 912 | +46.444% |
| 2024-08-05 | 27.56 | 27.88 | 27.56 | 27.88 | -0.304% | 1,255 | +50.305% |
| 2024-08-02 | 27.95 | 27.96 | 27.95 | 27.96 | +0.431% | 1,167 | +49.848% |
| 2024-08-01 | 27.84 | 27.84 | 27.84 | 27.84 | -1.716% | 330 | +50.494% |
| 2024-07-31 | 28.33 | 28.33 | 28.33 | 28.33 | +1.833% | 518 | +47.912% |
| 2024-07-29 | 27.79 | 28.07 | 27.63 | 27.82 | -1.693% | 2,722 | +50.624% |
| 2024-07-26 | 28.30 | 28.30 | 28.30 | 28.30 | +1.452% | 344 | +48.074% |
| 2024-07-25 | 27.89 | 27.89 | 27.89 | 27.89 | -7.116% | 622 | +50.224% |
| 2024-07-23 | 29.72 | 30.96 | 29.72 | 30.03 | +0.457% | 520 | +39.535% |
| 2024-07-19 | 29.89 | 29.89 | 29.89 | 29.89 | -1.613% | 292 | +40.172% |
| 2024-07-17 | 30.45 | 30.45 | 30.38 | 30.38 | -0.263% | 552 | +37.911% |
| 2024-07-16 | 29.62 | 30.46 | 29.62 | 30.46 | +3.080% | 891 | +37.549% |
| 2024-07-15 | 30.50 | 30.50 | 29.55 | 29.55 | -0.421% | 942 | +41.785% |
| 2024-07-10 | 29.68 | 29.68 | 29.68 | 29.68 | +3.831% | 494 | +41.188% |
| 2024-07-09 | 28.58 | 28.58 | 28.58 | 28.58 | -4.955% | 316 | +46.597% |
| 2024-07-08 | 29.91 | 30.07 | 29.91 | 30.07 | -0.825% | 827 | +39.333% |
| 2024-07-05 | 30.20 | 30.32 | 30.20 | 30.32 | -1.590% | 859 | +38.184% |
| 2024-07-03 | 30.81 | 30.81 | 30.81 | 30.81 | +1.750% | 277 | +35.987% |
| 2024-07-01 | 30.97 | 30.97 | 30.28 | 30.28 | +0.398% | 1,621 | +38.367% |
| 2024-06-27 | 30.16 | 30.16 | 30.16 | 30.16 | -0.330% | 464 | +38.917% |
| 2024-06-26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.881% | 417 | +38.458% |
| 2024-06-25 | 30.84 | 30.84 | 30.84 | 30.84 | -0.676% | 2,037 | +35.854% |
| 2024-06-24 | 31.05 | 31.05 | 31.05 | 31.05 | +1.339% | 1,307 | +34.936% |
| 2024-06-21 | 30.64 | 30.64 | 30.64 | 30.64 | -6.586% | 263 | +36.743% |
| 2024-06-18 | 31.75 | 32.80 | 31.50 | 32.80 | -0.576% | 1,084 | +27.736% |
| 2024-06-17 | 32.99 | 32.99 | 32.99 | 32.99 | +3.612% | 245 | +27.001% |
| 2024-06-14 | 31.84 | 31.84 | 31.84 | 31.84 | -5.519% | 395 | +31.588% |
| 2024-06-12 | 33.97 | 33.97 | 33.70 | 33.70 | +4.334% | 1,019 | +24.325% |
| 2024-06-11 | 32.75 | 33.00 | 32.30 | 32.30 | -3.869% | 1,583 | +29.714% |
| 2024-06-10 | 32.45 | 33.60 | 32.45 | 33.60 | +0.886% | 485 | +24.695% |
| 2024-06-07 | 33.30 | 33.30 | 33.30 | 33.30 | -1.038% | 606 | +25.799% |
| 2024-06-06 | 33.41 | 33.69 | 33.26 | 33.65 | +0.596% | 1,847 | +24.493% |
| 2024-06-05 | 33.45 | 33.45 | 33.45 | 33.45 | +3.034% | 619 | +25.235% |
| 2024-06-03 | 32.47 | 32.47 | 32.47 | 32.47 | -0.322% | 282 | +29.034% |
| 2024-05-30 | 32.45 | 32.58 | 32.45 | 32.58 | -2.001% | 802 | +28.619% |
| 2024-05-28 | 33.24 | 33.24 | 33.24 | 33.24 | -0.090% | 437 | +26.045% |
| 2024-05-24 | 34.06 | 34.06 | 33.27 | 33.27 | -0.210% | 777 | +25.932% |
| 2024-05-23 | 33.34 | 33.34 | 33.34 | 33.34 | 0.000% | 377 | +25.667% |