IPXHY
INPEX CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
23.62USD+2.473%(+0.57)32,581
IPXHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.66 | 24.08 | 22.73 | 23.62 | +2.473% | 32,581 | 0.000% |
| 2026-10-01 | 23.02 | 23.21 | 22.81 | 23.05 | -0.577% | 63,000 | +2.473% |
| 2026-09-30 | 23.47 | 23.81 | 23.18 | 23.18 | +1.284% | 39,326 | +1.881% |
| 2026-09-29 | 24.23 | 24.23 | 22.89 | 22.89 | -4.466% | 25,359 | +3.189% |
| 2026-09-28 | 25.25 | 25.25 | 23.14 | 23.96 | -2.403% | 31,016 | -1.419% |
| 2026-09-25 | 24.23 | 25.32 | 23.63 | 24.55 | +0.327% | 39,898 | -3.788% |
| 2026-09-24 | 24.18 | 24.67 | 24.18 | 24.47 | -1.171% | 19,871 | -3.474% |
| 2026-09-23 | 24.32 | 24.89 | 24.25 | 24.76 | +2.483% | 42,810 | -4.604% |
| 2026-09-22 | 24.59 | 24.70 | 24.16 | 24.16 | -0.453% | 51,875 | -2.235% |
| 2026-09-21 | 24.74 | 24.79 | 23.97 | 24.27 | -2.647% | 26,068 | -2.678% |
| 2026-09-18 | 25.00 | 25.06 | 24.92 | 24.93 | -1.540% | 25,736 | -5.255% |
| 2026-09-17 | 25.20 | 25.95 | 25.16 | 25.32 | -1.248% | 24,746 | -6.714% |
| 2026-09-16 | 25.96 | 26.09 | 25.62 | 25.64 | -0.485% | 62,860 | -7.878% |
| 2026-09-15 | 25.73 | 25.88 | 25.54 | 25.77 | +0.214% | 57,979 | -8.325% |
| 2026-09-14 | 26.20 | 26.20 | 25.71 | 25.71 | +0.469% | 49,499 | -8.129% |
| 2026-09-11 | 26.20 | 26.20 | 25.46 | 25.59 | -0.256% | 44,796 | -7.698% |
| 2026-09-10 | 25.41 | 25.66 | 25.31 | 25.66 | +0.082% | 40,747 | -7.934% |
| 2026-09-09 | 24.55 | 26.08 | 24.55 | 25.63 | +1.163% | 36,923 | -7.859% |
| 2026-09-08 | 25.21 | 25.50 | 25.06 | 25.34 | +4.711% | 63,982 | -6.788% |
| 2026-09-04 | 24.20 | 24.99 | 24.11 | 24.20 | -3.239% | 28,278 | -2.397% |
| 2026-09-03 | 25.23 | 25.23 | 25.01 | 25.01 | -0.359% | 32,349 | -5.558% |
| 2026-09-02 | 25.14 | 25.30 | 24.53 | 25.10 | -3.201% | 39,991 | -5.896% |
| 2026-09-01 | 25.78 | 26.23 | 25.73 | 25.93 | +4.895% | 66,640 | -8.909% |
| 2026-08-31 | 25.26 | 25.74 | 24.58 | 24.72 | +1.875% | 75,594 | -4.450% |
| 2026-08-28 | 24.26 | 24.31 | 24.22 | 24.27 | -0.513% | 19,707 | -2.658% |
| 2026-08-27 | 24.19 | 24.47 | 24.16 | 24.39 | +1.329% | 29,764 | -3.157% |
| 2026-08-26 | 24.06 | 24.21 | 24.03 | 24.07 | +0.250% | 30,319 | -1.870% |
| 2026-08-25 | 24.08 | 24.18 | 24.01 | 24.01 | -1.275% | 23,768 | -1.624% |
| 2026-08-24 | 24.40 | 24.40 | 24.29 | 24.32 | -2.054% | 25,208 | -2.878% |
| 2026-08-21 | 24.90 | 25.00 | 24.79 | 24.83 | +1.235% | 22,786 | -4.873% |
| 2026-08-20 | 24.55 | 24.61 | 24.50 | 24.53 | +1.101% | 47,957 | -3.698% |
| 2026-08-19 | 24.31 | 24.57 | 24.22 | 24.26 | +0.248% | 41,766 | -2.638% |
| 2026-08-18 | 24.46 | 24.51 | 24.20 | 24.20 | +1.638% | 26,206 | -2.397% |
| 2026-08-17 | 23.74 | 23.90 | 23.67 | 23.81 | +0.253% | 32,946 | -0.798% |
| 2026-08-14 | 23.79 | 23.95 | 23.69 | 23.75 | +3.126% | 21,612 | -0.547% |
| 2026-08-13 | 23.06 | 23.26 | 22.99 | 23.03 | -1.286% | 41,793 | +2.562% |
| 2026-08-12 | 23.31 | 23.73 | 23.28 | 23.33 | +0.215% | 110,329 | +1.243% |
| 2026-08-11 | 23.01 | 23.28 | 23.01 | 23.28 | +0.910% | 46,209 | +1.460% |
| 2026-08-10 | 23.00 | 23.15 | 22.88 | 23.07 | +1.764% | 57,620 | +2.384% |
| 2026-08-07 | 23.39 | 23.39 | 21.05 | 22.67 | +2.812% | 47,066 | +4.191% |
| 2026-08-06 | 22.12 | 22.12 | 21.97 | 22.05 | +2.701% | 43,488 | +7.120% |
| 2026-08-05 | 21.66 | 21.66 | 21.43 | 21.47 | -1.446% | 42,924 | +10.014% |
| 2026-08-04 | 21.50 | 21.82 | 21.50 | 21.79 | -1.661% | 30,984 | +8.423% |
| 2026-08-03 | 22.09 | 22.24 | 22.06 | 22.15 | -3.557% | 46,069 | +6.622% |
| 2026-07-31 | 23.04 | 23.05 | 22.15 | 22.97 | +1.502% | 37,084 | +2.830% |
| 2026-07-30 | 22.01 | 22.99 | 21.74 | 22.63 | +1.434% | 56,543 | +4.375% |
| 2026-07-29 | 22.52 | 22.56 | 22.27 | 22.31 | +3.816% | 77,070 | +5.872% |
| 2026-07-28 | 22.10 | 22.36 | 21.43 | 21.49 | -2.628% | 57,330 | +9.912% |
| 2026-07-27 | 22.10 | 22.30 | 21.99 | 22.07 | -2.989% | 64,975 | +7.023% |
| 2026-07-24 | 22.75 | 22.85 | 22.70 | 22.75 | +0.530% | 42,302 | +3.824% |
| 2026-07-23 | 22.74 | 22.79 | 22.63 | 22.63 | +1.877% | 63,615 | +4.375% |
| 2026-07-22 | 22.12 | 22.26 | 22.12 | 22.21 | -0.090% | 44,477 | +6.334% |
| 2026-07-21 | 22.07 | 22.26 | 22.07 | 22.23 | +3.506% | 84,296 | +6.238% |
| 2026-07-20 | 20.97 | 21.48 | 20.97 | 21.48 | +1.082% | 98,567 | +9.963% |
| 2026-07-17 | 21.23 | 21.33 | 20.91 | 21.25 | +1.239% | 52,364 | +11.153% |
| 2026-07-16 | 21.08 | 21.20 | 20.74 | 20.99 | -1.084% | 88,315 | +12.530% |
| 2026-07-15 | 21.26 | 21.26 | 20.96 | 21.22 | -2.661% | 73,914 | +11.310% |
| 2026-07-14 | 21.94 | 21.99 | 21.70 | 21.80 | +2.395% | 126,314 | +8.349% |
| 2026-07-13 | 21.06 | 21.46 | 20.93 | 21.29 | +1.769% | 114,271 | +10.944% |
| 2026-07-10 | 20.84 | 20.92 | 20.76 | 20.92 | +0.144% | 108,763 | +12.906% |
| 2026-07-09 | 20.96 | 21.38 | 20.88 | 20.89 | -0.807% | 130,341 | +13.068% |
| 2026-07-08 | 21.00 | 21.14 | 20.89 | 21.06 | +2.933% | 131,420 | +12.156% |
| 2026-07-07 | 20.34 | 20.52 | 20.22 | 20.46 | +0.343% | 230,661 | +15.445% |
| 2026-07-06 | 20.34 | 20.44 | 20.28 | 20.39 | +2.001% | 172,455 | +15.841% |
| 2026-07-02 | 19.95 | 20.16 | 19.94 | 19.99 | +2.146% | 146,552 | +18.159% |
| 2026-07-01 | 19.61 | 19.80 | 19.55 | 19.57 | -3.358% | 88,598 | +20.695% |
| 2026-06-30 | 20.28 | 20.37 | 19.99 | 20.25 | -1.747% | 211,833 | +16.642% |
| 2026-06-29 | 20.39 | 22.25 | 20.33 | 20.61 | -0.194% | 149,098 | +14.605% |
| 2026-06-26 | 20.63 | 20.73 | 20.57 | 20.65 | +0.585% | 75,932 | +14.383% |
| 2026-06-25 | 21.10 | 21.10 | 20.40 | 20.53 | -1.582% | 153,103 | +15.051% |
| 2026-06-24 | 21.06 | 21.06 | 20.63 | 20.86 | -2.066% | 121,199 | +13.231% |
| 2026-06-23 | 21.25 | 21.35 | 21.23 | 21.30 | +0.141% | 137,559 | +10.892% |
| 2026-06-22 | 21.32 | 21.33 | 21.13 | 21.27 | -0.978% | 174,125 | +11.048% |
| 2026-06-18 | 21.38 | 21.50 | 21.23 | 21.48 | +1.082% | 74,535 | +9.963% |
| 2026-06-17 | 21.39 | 21.55 | 21.20 | 21.25 | +1.626% | 65,087 | +11.153% |
| 2026-06-16 | 20.89 | 20.96 | 20.73 | 20.91 | -3.596% | 89,391 | +12.960% |
| 2026-06-15 | 21.76 | 21.78 | 21.63 | 21.69 | -2.583% | 128,315 | +8.898% |
| 2026-06-12 | 22.27 | 22.65 | 22.17 | 22.27 | -0.157% | 62,799 | +6.086% |
| 2026-06-11 | 22.44 | 22.47 | 22.22 | 22.30 | +2.059% | 90,418 | +5.919% |
| 2026-06-10 | 22.33 | 22.33 | 21.77 | 21.85 | -1.798% | 101,085 | +8.101% |
| 2026-06-09 | 22.53 | 22.70 | 21.96 | 22.25 | -2.241% | 92,138 | +6.157% |
| 2026-06-08 | 23.50 | 23.50 | 22.47 | 22.76 | +0.842% | 110,246 | +3.779% |
| 2026-06-05 | 22.62 | 22.99 | 22.56 | 22.57 | -0.686% | 68,338 | +4.652% |
| 2026-06-04 | 22.70 | 22.76 | 22.64 | 22.73 | -1.363% | 73,041 | +3.934% |
| 2026-06-03 | 23.48 | 23.94 | 22.98 | 23.04 | +1.498% | 59,595 | +2.517% |
| 2026-06-02 | 22.21 | 22.75 | 22.21 | 22.70 | +5.190% | 108,613 | +4.053% |
| 2026-06-01 | 21.54 | 21.90 | 21.42 | 21.58 | -4.004% | 133,888 | +9.453% |
| 2026-05-29 | 22.61 | 22.61 | 22.31 | 22.48 | -2.894% | 70,979 | +5.071% |
| 2026-05-28 | 23.00 | 23.24 | 22.42 | 23.15 | +1.313% | 98,627 | +2.030% |
| 2026-05-27 | 24.05 | 24.05 | 22.77 | 22.85 | -0.954% | 71,388 | +3.370% |
| 2026-05-26 | 23.00 | 23.22 | 22.95 | 23.07 | -3.735% | 54,783 | +2.384% |
| 2026-05-22 | 23.95 | 24.31 | 23.93 | 23.96 | -1.581% | 42,934 | -1.440% |
| 2026-05-21 | 25.39 | 25.39 | 24.20 | 24.35 | -2.405% | 55,746 | -2.998% |
| 2026-05-20 | 25.14 | 25.14 | 24.86 | 24.95 | -0.637% | 61,105 | -5.331% |
| 2026-05-19 | 25.03 | 25.26 | 24.54 | 25.11 | +1.046% | 54,920 | -5.934% |
| 2026-05-18 | 24.80 | 24.99 | 24.45 | 24.85 | -0.080% | 63,781 | -4.950% |
| 2026-05-15 | 25.22 | 25.33 | 24.63 | 24.87 | -0.161% | 43,220 | -5.026% |
| 2026-05-14 | 25.14 | 25.14 | 24.75 | 24.91 | -1.151% | 53,752 | -5.179% |
| 2026-05-13 | 24.26 | 25.77 | 24.26 | 25.20 | -0.435% | 43,488 | -6.270% |
| 2026-05-12 | 25.41 | 25.61 | 25.23 | 25.31 | +3.251% | 61,253 | -6.677% |
| 2026-05-11 | 24.11 | 24.88 | 24.11 | 24.51 | +1.672% | 106,037 | -3.643% |
| 2026-05-08 | 24.12 | 24.36 | 24.11 | 24.11 | -1.800% | 55,293 | -2.032% |
| 2026-05-07 | 24.39 | 24.60 | 24.00 | 24.55 | -4.056% | 44,520 | -3.796% |
| 2026-05-06 | 25.48 | 25.73 | 25.48 | 25.59 | -1.916% | 43,970 | -7.698% |
| 2026-05-05 | 25.13 | 26.26 | 25.13 | 26.09 | +0.462% | 41,798 | -9.467% |
| 2026-05-04 | 26.57 | 26.75 | 25.93 | 25.97 | -0.269% | 78,155 | -9.049% |
| 2026-05-01 | 25.75 | 26.54 | 25.75 | 26.04 | -0.344% | 35,843 | -9.293% |
| 2026-04-30 | 26.01 | 26.22 | 25.92 | 26.13 | +0.115% | 39,286 | -9.606% |
| 2026-04-29 | 25.98 | 26.16 | 25.87 | 26.10 | +1.124% | 93,050 | -9.502% |
| 2026-04-28 | 25.93 | 25.93 | 25.71 | 25.81 | +4.621% | 65,732 | -8.485% |
| 2026-04-27 | 24.70 | 24.83 | 24.64 | 24.67 | -2.490% | 88,260 | -4.256% |
| 2026-04-24 | 25.61 | 25.61 | 25.09 | 25.30 | +1.322% | 44,117 | -6.640% |
| 2026-04-23 | 24.68 | 25.01 | 24.68 | 24.97 | +3.481% | 61,574 | -5.406% |
| 2026-04-22 | 24.16 | 24.22 | 24.03 | 24.13 | -1.147% | 68,310 | -2.114% |
| 2026-04-21 | 24.29 | 24.41 | 23.94 | 24.41 | +0.082% | 77,012 | -3.236% |
| 2026-04-20 | 24.16 | 24.68 | 24.15 | 24.39 | -0.773% | 64,970 | -3.157% |
| 2026-04-17 | 24.83 | 24.83 | 23.73 | 24.58 | -2.119% | 61,424 | -3.906% |
| 2026-04-16 | 25.01 | 25.19 | 24.89 | 25.11 | -1.367% | 50,960 | -5.941% |
| 2026-04-15 | 25.53 | 25.85 | 25.36 | 25.46 | -2.639% | 56,335 | -7.227% |
| 2026-04-14 | 27.39 | 27.39 | 26.06 | 26.15 | -2.643% | 81,987 | -9.675% |
| 2026-04-13 | 27.01 | 27.07 | 26.67 | 26.86 | +2.872% | 49,297 | -12.063% |
| 2026-04-10 | 26.16 | 26.30 | 26.04 | 26.11 | -2.092% | 48,679 | -9.537% |
| 2026-04-09 | 26.62 | 27.08 | 26.58 | 26.67 | -1.230% | 52,825 | -11.429% |
| 2026-04-08 | 26.59 | 27.18 | 26.03 | 27.00 | -4.255% | 54,070 | -12.519% |
| 2026-04-07 | 28.26 | 28.45 | 28.13 | 28.20 | -1.087% | 48,872 | -16.241% |
| 2026-04-06 | 27.20 | 28.67 | 27.20 | 28.51 | -2.112% | 97,739 | -17.152% |
| 2026-04-02 | 29.24 | 29.85 | 28.56 | 29.13 | -1.367% | 102,361 | -18.901% |
| 2026-04-01 | 29.48 | 29.82 | 29.25 | 29.53 | +0.780% | 26,865 | -20.010% |
| 2026-03-31 | 29.76 | 30.00 | 29.30 | 29.30 | -4.436% | 68,331 | -19.386% |
| 2026-03-30 | 30.68 | 30.75 | 30.52 | 30.66 | +1.155% | 69,023 | -22.962% |
| 2026-03-27 | 30.48 | 31.10 | 30.18 | 30.31 | +3.482% | 60,584 | -22.072% |
| 2026-03-26 | 29.22 | 30.52 | 28.50 | 29.29 | +4.532% | 55,711 | -19.358% |
| 2026-03-25 | 27.82 | 28.09 | 27.51 | 28.02 | -2.335% | 77,393 | -15.703% |
| 2026-03-24 | 27.73 | 29.59 | 27.73 | 28.69 | +3.686% | 198,610 | -17.672% |
| 2026-03-23 | 27.45 | 27.89 | 27.10 | 27.67 | -4.881% | 125,123 | -14.637% |
| 2026-03-20 | 29.00 | 29.32 | 28.51 | 29.09 | +0.069% | 42,931 | -18.804% |
| 2026-03-19 | 30.04 | 30.09 | 29.07 | 29.07 | -1.791% | 59,484 | -18.748% |
| 2026-03-18 | 29.43 | 29.98 | 29.20 | 29.60 | +4.115% | 46,040 | -20.203% |
| 2026-03-17 | 27.22 | 28.53 | 27.22 | 28.43 | +4.753% | 68,806 | -16.919% |
| 2026-03-16 | 27.07 | 27.37 | 27.07 | 27.14 | -1.209% | 54,480 | -12.970% |
| 2026-03-13 | 26.42 | 27.54 | 26.42 | 27.47 | +0.926% | 38,626 | -14.022% |
| 2026-03-12 | 26.04 | 28.14 | 26.04 | 27.22 | +1.909% | 39,718 | -13.226% |
| 2026-03-11 | 26.97 | 26.97 | 26.18 | 26.71 | +3.367% | 58,386 | -11.569% |
| 2026-03-10 | 26.06 | 26.06 | 25.29 | 25.84 | +5.083% | 61,246 | -8.591% |
| 2026-03-09 | 27.17 | 27.17 | 24.49 | 24.59 | -6.466% | 64,093 | -3.945% |
| 2026-03-06 | 25.77 | 26.79 | 25.75 | 26.29 | -0.379% | 45,231 | -10.156% |
| 2026-03-05 | 26.47 | 26.58 | 26.14 | 26.39 | +5.687% | 95,457 | -10.496% |
| 2026-03-04 | 26.38 | 26.38 | 24.70 | 24.97 | -3.404% | 61,204 | -5.406% |
| 2026-03-03 | 25.55 | 25.89 | 25.10 | 25.85 | +0.858% | 69,025 | -8.627% |
| 2026-03-02 | 26.00 | 27.47 | 25.46 | 25.63 | +4.758% | 51,807 | -7.842% |
| 2026-02-27 | 24.56 | 24.98 | 24.39 | 24.47 | +3.015% | 45,539 | -3.458% |
| 2026-02-26 | 24.54 | 24.54 | 23.54 | 23.75 | +1.409% | 43,816 | -0.547% |
| 2026-02-25 | 23.99 | 23.99 | 23.23 | 23.42 | -1.844% | 31,635 | +0.854% |
| 2026-02-24 | 24.73 | 24.73 | 23.77 | 23.86 | +0.973% | 29,114 | -1.006% |
| 2026-02-23 | 23.92 | 24.01 | 23.63 | 23.63 | -0.295% | 31,932 | -0.042% |
| 2026-02-20 | 23.57 | 23.75 | 23.45 | 23.70 | -1.250% | 111,107 | -0.338% |
| 2026-02-19 | 23.99 | 24.27 | 23.96 | 24.00 | +1.824% | 86,789 | -1.583% |
| 2026-02-18 | 23.65 | 23.73 | 23.48 | 23.57 | +1.507% | 70,333 | +0.212% |
| 2026-02-17 | 23.21 | 23.30 | 23.01 | 23.22 | +1.664% | 39,223 | +1.723% |
| 2026-02-13 | 22.74 | 22.90 | 22.68 | 22.84 | -7.643% | 40,121 | +3.415% |
| 2026-02-12 | 23.91 | 25.18 | 23.79 | 24.73 | -2.137% | 55,964 | -4.488% |
| 2026-02-11 | 25.36 | 25.43 | 25.18 | 25.27 | +1.040% | 34,553 | -6.529% |
| 2026-02-10 | 24.83 | 25.13 | 24.83 | 25.01 | +3.475% | 105,672 | -5.558% |
| 2026-02-09 | 23.97 | 24.24 | 23.92 | 24.17 | +2.676% | 45,430 | -2.276% |
| 2026-02-06 | 23.42 | 25.18 | 23.42 | 23.54 | +4.021% | 31,343 | +0.340% |
| 2026-02-05 | 23.14 | 23.40 | 22.62 | 22.63 | -1.865% | 39,976 | +4.375% |
| 2026-02-04 | 22.77 | 23.32 | 22.77 | 23.06 | +3.874% | 25,847 | +2.428% |
| 2026-02-03 | 22.13 | 22.78 | 21.72 | 22.20 | +2.163% | 46,424 | +6.396% |
| 2026-02-02 | 21.64 | 21.79 | 21.64 | 21.73 | -3.034% | 26,268 | +8.698% |
| 2026-01-30 | 22.49 | 22.53 | 22.21 | 22.41 | -0.356% | 44,286 | +5.399% |
| 2026-01-29 | 22.75 | 22.78 | 22.30 | 22.49 | +2.507% | 47,565 | +5.024% |
| 2026-01-28 | 21.98 | 22.02 | 21.75 | 21.94 | +2.356% | 39,066 | +7.657% |
| 2026-01-27 | 21.22 | 21.91 | 21.22 | 21.43 | +3.351% | 37,077 | +10.194% |
| 2026-01-26 | 20.78 | 20.81 | 20.67 | 20.74 | +0.533% | 40,929 | +13.886% |
| 2026-01-23 | 20.79 | 20.79 | 20.43 | 20.63 | +1.676% | 30,658 | +14.493% |
| 2026-01-22 | 20.28 | 20.30 | 20.19 | 20.29 | -0.368% | 56,676 | +16.412% |
| 2026-01-21 | 20.11 | 20.55 | 20.11 | 20.36 | +2.646% | 60,894 | +15.983% |
| 2026-01-20 | 19.89 | 20.03 | 19.82 | 19.84 | -1.600% | 43,512 | +19.052% |
| 2026-01-16 | 21.00 | 21.00 | 20.13 | 20.16 | -1.116% | 38,571 | +17.148% |
| 2026-01-15 | 20.56 | 21.55 | 20.37 | 20.39 | -0.098% | 39,736 | +15.841% |
| 2026-01-14 | 20.59 | 20.70 | 20.31 | 20.41 | +1.963% | 54,656 | +15.728% |
| 2026-01-13 | 20.09 | 20.09 | 19.99 | 20.02 | -1.540% | 42,976 | +18.000% |
| 2026-01-12 | 20.09 | 20.34 | 20.03 | 20.33 | +1.752% | 37,961 | +16.183% |
| 2026-01-09 | 19.98 | 20.10 | 19.91 | 19.98 | +0.706% | 37,503 | +18.218% |
| 2026-01-08 | 19.56 | 19.84 | 19.56 | 19.84 | +3.280% | 40,062 | +19.052% |
| 2026-01-07 | 19.29 | 19.29 | 19.20 | 19.21 | -4.237% | 62,699 | +22.957% |
| 2026-01-06 | 20.49 | 20.49 | 19.74 | 20.06 | -0.134% | 29,019 | +17.747% |
| 2026-01-05 | 19.95 | 20.11 | 19.91 | 20.09 | +0.385% | 30,519 | +17.588% |
| 2026-01-02 | 19.95 | 20.04 | 19.82 | 20.01 | +0.452% | 51,074 | +18.041% |
| 2025-12-31 | 20.35 | 20.61 | 19.81 | 19.92 | -2.257% | 31,081 | +18.574% |
| 2025-12-30 | 20.24 | 20.59 | 20.18 | 20.38 | +0.891% | 45,770 | +15.898% |
| 2025-12-29 | 19.80 | 20.53 | 19.80 | 20.20 | +0.698% | 25,983 | +16.931% |
| 2025-12-26 | 20.05 | 20.15 | 20.00 | 20.06 | -1.182% | 88,206 | +17.747% |
| 2025-12-24 | 21.14 | 22.00 | 20.30 | 20.30 | -0.961% | 19,747 | +16.355% |
| 2025-12-23 | 21.31 | 21.31 | 20.43 | 20.50 | +0.377% | 78,326 | +15.236% |
| 2025-12-22 | 21.08 | 21.08 | 20.36 | 20.42 | +1.239% | 38,474 | +15.671% |
| 2025-12-19 | 20.27 | 20.27 | 20.16 | 20.17 | +1.306% | 36,691 | +17.105% |
| 2025-12-18 | 20.02 | 20.07 | 19.91 | 19.91 | -0.100% | 37,445 | +18.634% |
| 2025-12-17 | 20.75 | 20.75 | 19.19 | 19.93 | -0.100% | 78,366 | +18.515% |
| 2025-12-16 | 20.94 | 20.94 | 19.93 | 19.95 | -3.249% | 76,657 | +18.396% |
| 2025-12-15 | 20.79 | 20.79 | 20.58 | 20.62 | +1.727% | 120,617 | +14.549% |
| 2025-12-12 | 21.22 | 21.24 | 20.25 | 20.27 | -2.030% | 102,692 | +16.527% |
| 2025-12-11 | 20.64 | 21.39 | 20.63 | 20.69 | +0.194% | 56,479 | +14.161% |
| 2025-12-10 | 20.45 | 20.75 | 20.43 | 20.65 | +1.424% | 34,423 | +14.383% |
| 2025-12-09 | 20.50 | 20.50 | 20.34 | 20.36 | +0.296% | 19,812 | +16.012% |
| 2025-12-08 | 20.49 | 20.49 | 20.29 | 20.30 | -0.927% | 30,686 | +16.355% |
| 2025-12-05 | 20.51 | 20.51 | 20.44 | 20.49 | -0.243% | 21,154 | +15.276% |
| 2025-12-04 | 20.59 | 20.63 | 20.53 | 20.54 | +1.583% | 16,170 | +14.995% |
| 2025-12-03 | 20.21 | 20.36 | 20.16 | 20.22 | -0.247% | 53,776 | +16.815% |
| 2025-12-02 | 20.35 | 20.35 | 20.26 | 20.27 | -2.172% | 20,085 | +16.527% |
| 2025-12-01 | 20.75 | 20.97 | 20.67 | 20.72 | -1.568% | 54,087 | +13.996% |
| 2025-11-28 | 21.15 | 21.15 | 20.85 | 21.05 | -0.473% | 29,512 | +12.209% |
| 2025-11-26 | 21.00 | 21.20 | 20.98 | 21.15 | +2.650% | 20,089 | +11.678% |
| 2025-11-25 | 20.54 | 20.63 | 20.42 | 20.60 | +1.498% | 32,579 | +14.638% |
| 2025-11-24 | 20.78 | 21.09 | 20.25 | 20.30 | -0.368% | 21,264 | +16.355% |
| 2025-11-21 | 20.14 | 20.46 | 20.10 | 20.38 | +3.322% | 36,446 | +15.926% |
| 2025-11-20 | 20.00 | 20.00 | 19.65 | 19.72 | +1.128% | 16,293 | +19.777% |
| 2025-11-19 | 19.53 | 19.55 | 19.44 | 19.50 | -2.451% | 42,034 | +21.128% |
| 2025-11-18 | 19.75 | 19.99 | 19.75 | 19.99 | -1.798% | 22,415 | +18.159% |
| 2025-11-17 | 20.55 | 20.57 | 20.31 | 20.36 | -1.232% | 18,081 | +16.035% |
| 2025-11-14 | 20.26 | 21.32 | 20.26 | 20.61 | +1.577% | 31,838 | +14.605% |
| 2025-11-13 | 20.18 | 20.58 | 19.87 | 20.29 | +4.858% | 17,000 | +16.412% |
| 2025-11-12 | 19.58 | 19.58 | 19.33 | 19.35 | -0.206% | 37,630 | +22.067% |
| 2025-11-11 | 19.32 | 19.43 | 19.30 | 19.39 | -0.052% | 26,867 | +21.815% |
| 2025-11-10 | 19.24 | 19.40 | 19.24 | 19.40 | +2.754% | 53,846 | +21.753% |
| 2025-11-07 | 19.65 | 19.65 | 18.77 | 18.88 | +0.106% | 18,235 | +25.106% |
| 2025-11-06 | 18.75 | 18.86 | 18.70 | 18.86 | +2.444% | 28,497 | +25.239% |
| 2025-11-05 | 18.44 | 18.44 | 18.40 | 18.41 | -0.701% | 36,952 | +28.300% |
| 2025-11-04 | 18.37 | 18.58 | 18.30 | 18.54 | +0.216% | 21,787 | +27.400% |
| 2025-11-03 | 18.56 | 18.56 | 18.25 | 18.50 | +0.817% | 18,321 | +27.676% |
| 2025-10-31 | 19.73 | 19.73 | 18.28 | 18.35 | -0.998% | 32,725 | +28.719% |
| 2025-10-30 | 18.54 | 18.62 | 18.54 | 18.54 | +1.395% | 23,284 | +27.435% |
| 2025-10-29 | 18.30 | 18.36 | 18.24 | 18.28 | -1.002% | 30,379 | +29.212% |
| 2025-10-28 | 18.50 | 18.56 | 18.44 | 18.46 | -1.782% | 31,626 | +27.918% |
| 2025-10-27 | 19.37 | 19.37 | 18.77 | 18.80 | +0.831% | 33,752 | +25.638% |
| 2025-10-24 | 19.35 | 19.35 | 18.59 | 18.64 | +0.893% | 28,683 | +26.683% |
| 2025-10-23 | 18.47 | 18.53 | 18.42 | 18.48 | +2.382% | 94,617 | +27.814% |
| 2025-10-22 | 18.68 | 18.68 | 17.84 | 18.05 | +1.690% | 42,155 | +30.859% |
| 2025-10-21 | 17.92 | 17.92 | 17.61 | 17.75 | -1.004% | 170,203 | +33.070% |
| 2025-10-20 | 17.97 | 18.01 | 17.92 | 17.93 | +0.787% | 28,749 | +31.735% |
| 2025-10-17 | 17.71 | 17.80 | 17.70 | 17.79 | +1.008% | 48,304 | +32.771% |
| 2025-10-16 | 18.08 | 18.08 | 17.56 | 17.61 | +0.242% | 63,797 | +34.109% |
| 2025-10-15 | 17.10 | 18.54 | 17.10 | 17.57 | +1.151% | 33,741 | +34.434% |
| 2025-10-14 | 17.18 | 17.37 | 17.18 | 17.37 | +1.224% | 48,741 | +35.982% |
| 2025-10-13 | 17.12 | 17.18 | 17.04 | 17.16 | +0.965% | 62,533 | +37.646% |
| 2025-10-10 | 17.28 | 17.32 | 16.97 | 17.00 | -5.824% | 29,956 | +38.974% |
| 2025-10-09 | 18.12 | 18.15 | 18.02 | 18.05 | +0.765% | 31,848 | +30.880% |
| 2025-10-08 | 18.03 | 18.03 | 17.91 | 17.91 | +0.336% | 58,495 | +31.882% |
| 2025-10-07 | 18.27 | 18.27 | 17.83 | 17.85 | -0.612% | 20,753 | +32.325% |
| 2025-10-06 | 18.20 | 18.50 | 17.94 | 17.96 | +1.699% | 27,877 | +31.514% |
| 2025-10-03 | 17.83 | 17.83 | 17.59 | 17.66 | -1.341% | 51,415 | +33.749% |
| 2025-10-02 | 18.01 | 18.03 | 17.87 | 17.90 | +0.393% | 22,740 | +31.955% |
| 2025-10-01 | 17.84 | 17.88 | 17.81 | 17.83 | -0.280% | 24,040 | +32.473% |
| 2025-09-30 | 18.78 | 18.78 | 17.83 | 17.88 | -2.027% | 37,013 | +32.103% |
| 2025-09-29 | 18.45 | 18.45 | 18.24 | 18.25 | -1.670% | 52,454 | +29.425% |
| 2025-09-26 | 18.84 | 18.85 | 18.55 | 18.56 | +1.543% | 31,266 | +27.263% |
| 2025-09-25 | 18.18 | 18.28 | 18.17 | 18.28 | -0.229% | 37,263 | +29.226% |
| 2025-09-24 | 18.36 | 18.36 | 18.13 | 18.32 | +2.118% | 74,707 | +28.930% |
| 2025-09-23 | 18.01 | 18.09 | 17.92 | 17.94 | -0.167% | 23,228 | +31.661% |
| 2025-09-22 | 18.12 | 18.12 | 17.78 | 17.97 | +2.044% | 17,621 | +31.441% |
| 2025-09-19 | 17.63 | 17.67 | 17.59 | 17.61 | -0.867% | 47,920 | +34.128% |
| 2025-09-18 | 17.82 | 17.88 | 17.74 | 17.76 | -0.909% | 30,119 | +32.966% |
| 2025-09-17 | 18.73 | 18.73 | 17.88 | 17.93 | -1.147% | 17,622 | +31.757% |
| 2025-09-16 | 18.05 | 18.17 | 18.05 | 18.14 | +0.694% | 30,809 | +30.245% |
| 2025-09-15 | 18.11 | 18.12 | 18.01 | 18.01 | +0.056% | 27,104 | +31.149% |
| 2025-09-12 | 18.01 | 18.06 | 17.98 | 18.00 | -0.111% | 61,954 | +31.222% |
| 2025-09-11 | 17.98 | 18.04 | 17.97 | 18.02 | +1.636% | 23,050 | +31.077% |
| 2025-09-10 | 17.74 | 17.78 | 17.72 | 17.73 | +1.605% | 26,569 | +33.221% |
| 2025-09-09 | 17.47 | 17.54 | 17.43 | 17.45 | -1.690% | 18,543 | +35.358% |
| 2025-09-08 | 17.66 | 17.75 | 17.63 | 17.75 | +1.429% | 25,407 | +33.070% |
| 2025-09-05 | 17.77 | 17.77 | 17.46 | 17.50 | +1.332% | 35,596 | +34.971% |
| 2025-09-04 | 17.57 | 17.77 | 17.27 | 17.27 | +0.232% | 13,391 | +36.769% |
| 2025-09-03 | 17.27 | 17.30 | 17.18 | 17.23 | -0.577% | 33,938 | +37.086% |
| 2025-09-02 | 17.02 | 17.33 | 16.97 | 17.33 | +2.605% | 44,483 | +36.295% |
| 2025-08-29 | 16.90 | 16.94 | 16.89 | 16.89 | -2.087% | 17,477 | +39.846% |
| 2025-08-28 | 17.14 | 17.25 | 17.11 | 17.25 | +4.800% | 16,024 | +36.928% |
| 2025-08-27 | 16.68 | 16.70 | 16.41 | 16.46 | +0.305% | 63,074 | +43.499% |
| 2025-08-26 | 16.38 | 16.48 | 16.36 | 16.41 | -1.025% | 44,812 | +43.937% |
| 2025-08-25 | 16.57 | 16.63 | 16.57 | 16.58 | 0.000% | 35,259 | +42.461% |
| 2025-08-22 | 16.36 | 16.61 | 16.36 | 16.58 | +2.599% | 22,813 | +42.461% |
| 2025-08-21 | 16.15 | 16.17 | 16.11 | 16.16 | 0.000% | 20,042 | +46.163% |
| 2025-08-20 | 16.17 | 16.17 | 16.10 | 16.16 | +1.654% | 20,409 | +46.163% |
| 2025-08-19 | 15.90 | 15.93 | 15.87 | 15.90 | +0.487% | 23,392 | +48.581% |
| 2025-08-18 | 15.96 | 16.39 | 15.56 | 15.82 | +0.155% | 22,596 | +49.305% |
| 2025-08-15 | 16.43 | 17.28 | 15.80 | 15.80 | +0.051% | 17,962 | +49.536% |
| 2025-08-14 | 15.46 | 15.79 | 15.17 | 15.79 | -0.016% | 17,964 | +49.612% |
| 2025-08-13 | 15.85 | 15.86 | 15.76 | 15.79 | -1.865% | 13,845 | +49.588% |
| 2025-08-12 | 15.78 | 16.10 | 15.78 | 16.09 | +4.616% | 28,314 | +46.799% |
| 2025-08-11 | 15.63 | 15.63 | 15.38 | 15.38 | -0.966% | 19,512 | +53.576% |
| 2025-08-08 | 15.41 | 15.61 | 15.32 | 15.53 | +5.231% | 24,619 | +52.093% |
| 2025-08-07 | 15.44 | 15.44 | 14.72 | 14.76 | +1.082% | 31,566 | +60.049% |
| 2025-08-06 | 15.07 | 15.07 | 14.59 | 14.60 | +2.542% | 18,841 | +61.781% |
| 2025-08-05 | 14.36 | 14.36 | 14.22 | 14.24 | +0.480% | 49,505 | +65.894% |
| 2025-08-04 | 14.25 | 14.25 | 14.08 | 14.17 | -0.701% | 26,984 | +66.690% |
| 2025-08-01 | 13.71 | 14.37 | 13.71 | 14.27 | +0.777% | 27,699 | +65.522% |
| 2025-07-31 | 14.17 | 14.22 | 14.11 | 14.16 | -0.771% | 36,193 | +66.808% |
| 2025-07-30 | 14.91 | 14.91 | 14.21 | 14.27 | -0.765% | 30,264 | +65.522% |
| 2025-07-29 | 13.99 | 14.40 | 13.99 | 14.38 | +2.539% | 28,308 | +64.256% |
| 2025-07-28 | 13.52 | 14.47 | 13.52 | 14.02 | -0.398% | 53,772 | +68.426% |
| 2025-07-25 | 14.13 | 14.19 | 14.06 | 14.08 | -0.424% | 39,338 | +67.756% |
| 2025-07-24 | 14.14 | 14.17 | 14.09 | 14.14 | +0.156% | 24,974 | +67.044% |
| 2025-07-23 | 14.36 | 14.60 | 14.12 | 14.12 | +1.568% | 32,917 | +67.304% |
| 2025-07-22 | 14.28 | 14.28 | 13.82 | 13.90 | +0.289% | 51,516 | +69.928% |
| 2025-07-21 | 13.72 | 13.89 | 13.72 | 13.86 | +1.316% | 26,967 | +70.418% |
| 2025-07-18 | 13.73 | 13.76 | 13.68 | 13.68 | -1.063% | 45,022 | +72.661% |
| 2025-07-17 | 13.71 | 13.84 | 13.71 | 13.83 | -0.504% | 26,596 | +70.825% |
| 2025-07-16 | 13.78 | 13.90 | 13.77 | 13.90 | +0.195% | 26,343 | +69.965% |
| 2025-07-15 | 13.91 | 13.91 | 13.81 | 13.87 | -0.309% | 29,278 | +70.296% |
| 2025-07-14 | 14.06 | 14.06 | 13.90 | 13.91 | -1.675% | 45,996 | +69.769% |
| 2025-07-11 | 14.54 | 14.64 | 13.67 | 14.15 | +0.212% | 38,519 | +66.926% |
| 2025-07-10 | 13.74 | 14.61 | 13.74 | 14.12 | -1.190% | 43,343 | +67.280% |
| 2025-07-09 | 14.36 | 14.48 | 14.26 | 14.29 | +1.520% | 25,579 | +65.290% |
| 2025-07-08 | 13.91 | 14.08 | 13.91 | 14.08 | +1.048% | 22,820 | +67.803% |
| 2025-07-07 | 14.02 | 14.15 | 13.80 | 13.93 | -1.555% | 48,062 | +69.562% |
| 2025-07-03 | 13.93 | 14.19 | 13.93 | 14.15 | +0.283% | 34,135 | +66.926% |
| 2025-07-02 | 14.10 | 14.15 | 13.99 | 14.11 | +1.657% | 52,640 | +67.399% |
| 2025-07-01 | 13.87 | 13.91 | 13.85 | 13.88 | -0.609% | 17,180 | +70.173% |
| 2025-06-30 | 13.92 | 14.00 | 13.89 | 13.96 | -0.463% | 43,390 | +69.137% |
| 2025-06-27 | 14.04 | 14.06 | 13.94 | 14.03 | +1.446% | 38,067 | +68.354% |
| 2025-06-26 | 13.70 | 14.40 | 13.70 | 13.83 | -0.360% | 46,983 | +70.788% |
| 2025-06-25 | 14.08 | 14.14 | 13.79 | 13.88 | +0.507% | 25,880 | +70.173% |
| 2025-06-24 | 13.84 | 14.20 | 13.75 | 13.81 | -3.291% | 21,548 | +71.035% |
| 2025-06-23 | 15.10 | 15.18 | 14.28 | 14.28 | -2.592% | 43,208 | +65.406% |
| 2025-06-20 | 14.51 | 14.66 | 14.49 | 14.66 | -1.146% | 22,822 | +61.119% |
| 2025-06-18 | 14.85 | 15.08 | 14.77 | 14.83 | +0.747% | 32,236 | +59.272% |
| 2025-06-17 | 14.65 | 14.78 | 14.59 | 14.72 | +1.798% | 61,904 | +60.462% |
| 2025-06-16 | 14.65 | 14.65 | 14.46 | 14.46 | -2.297% | 27,149 | +63.347% |
| 2025-06-13 | 14.72 | 14.80 | 14.49 | 14.80 | +3.208% | 21,496 | +59.595% |
| 2025-06-12 | 14.30 | 14.36 | 14.28 | 14.34 | +0.879% | 46,209 | +64.714% |
| 2025-06-11 | 14.06 | 14.28 | 14.06 | 14.21 | +2.672% | 73,198 | +66.163% |
| 2025-06-10 | 14.00 | 14.08 | 13.81 | 13.85 | +0.326% | 99,800 | +70.603% |
| 2025-06-09 | 13.72 | 13.84 | 13.72 | 13.80 | +0.043% | 24,889 | +71.159% |
| 2025-06-06 | 13.75 | 13.79 | 13.67 | 13.79 | +0.760% | 20,656 | +71.234% |
| 2025-06-05 | 13.70 | 13.70 | 13.65 | 13.69 | +0.536% | 45,332 | +72.535% |
| 2025-06-04 | 13.38 | 13.68 | 13.38 | 13.62 | -1.398% | 46,846 | +73.460% |
| 2025-06-03 | 13.91 | 14.36 | 13.77 | 13.81 | +0.072% | 84,475 | +71.035% |
| 2025-06-02 | 13.57 | 13.80 | 13.50 | 13.80 | +2.985% | 63,214 | +71.159% |
| 2025-05-30 | 13.33 | 13.40 | 13.23 | 13.40 | +0.828% | 78,065 | +76.269% |
| 2025-05-29 | 13.52 | 13.52 | 13.22 | 13.29 | +0.454% | 46,738 | +77.728% |
| 2025-05-28 | 13.28 | 13.34 | 13.20 | 13.23 | -1.342% | 52,478 | +78.534% |
| 2025-05-27 | 13.83 | 13.83 | 13.26 | 13.41 | +1.826% | 94,342 | +76.137% |
| 2025-05-23 | 13.04 | 13.20 | 13.04 | 13.17 | +0.454% | 55,929 | +79.354% |
| 2025-05-22 | 12.94 | 13.15 | 12.91 | 13.11 | -0.380% | 65,289 | +80.168% |
| 2025-05-21 | 13.20 | 13.32 | 13.03 | 13.16 | +1.309% | 40,034 | +79.483% |
| 2025-05-20 | 13.33 | 13.33 | 12.94 | 12.99 | -0.077% | 82,836 | +81.832% |
| 2025-05-19 | 12.97 | 13.04 | 12.94 | 13.00 | -0.230% | 60,381 | +81.692% |
| 2025-05-16 | 12.96 | 13.03 | 12.94 | 13.03 | -0.382% | 51,072 | +81.274% |
| 2025-05-15 | 12.94 | 13.08 | 12.72 | 13.08 | +1.238% | 51,280 | +80.581% |
| 2025-05-14 | 13.05 | 13.07 | 12.92 | 12.92 | 0.000% | 124,911 | +82.817% |
| 2025-05-13 | 12.72 | 13.16 | 12.61 | 12.92 | +1.652% | 141,645 | +82.817% |
| 2025-05-12 | 12.82 | 12.82 | 12.68 | 12.71 | +0.913% | 117,585 | +85.838% |
| 2025-05-09 | 12.60 | 12.60 | 12.54 | 12.60 | +1.083% | 124,138 | +87.535% |
| 2025-05-08 | 12.54 | 12.54 | 12.41 | 12.46 | -0.200% | 85,712 | +89.567% |
| 2025-05-07 | 12.14 | 13.11 | 12.14 | 12.48 | -2.461% | 103,543 | +89.187% |
| 2025-05-06 | 12.65 | 12.83 | 12.65 | 12.80 | +2.894% | 151,651 | +84.531% |
| 2025-05-05 | 12.56 | 12.62 | 12.44 | 12.44 | -0.321% | 118,320 | +89.871% |
| 2025-05-02 | 12.54 | 12.60 | 12.46 | 12.48 | -1.810% | 114,257 | +89.263% |
| 2025-05-01 | 12.60 | 12.76 | 12.47 | 12.71 | +2.006% | 211,866 | +85.838% |
| 2025-04-30 | 12.52 | 12.62 | 12.41 | 12.46 | -1.424% | 106,911 | +89.567% |
| 2025-04-29 | 12.20 | 12.72 | 12.20 | 12.64 | -0.472% | 69,560 | +86.867% |
| 2025-04-28 | 12.72 | 12.72 | 12.64 | 12.70 | -0.079% | 191,641 | +85.984% |
| 2025-04-25 | 12.55 | 12.71 | 12.54 | 12.71 | 0.000% | 68,704 | +85.838% |
| 2025-04-24 | 12.66 | 12.71 | 12.62 | 12.71 | +0.316% | 130,308 | +85.838% |
| 2025-04-23 | 13.44 | 13.44 | 12.61 | 12.67 | -3.135% | 170,387 | +86.425% |
| 2025-04-22 | 13.20 | 13.23 | 12.98 | 13.08 | +1.949% | 192,082 | +80.581% |
| 2025-04-21 | 13.18 | 13.18 | 12.70 | 12.83 | +0.156% | 91,883 | +84.100% |
| 2025-04-17 | 12.66 | 13.12 | 12.66 | 12.81 | +1.667% | 89,835 | +84.387% |
| 2025-04-16 | 12.50 | 12.60 | 12.49 | 12.60 | +1.695% | 171,073 | +87.460% |
| 2025-04-15 | 12.49 | 12.59 | 12.39 | 12.39 | +0.081% | 211,904 | +90.638% |
| 2025-04-14 | 12.41 | 12.51 | 12.30 | 12.38 | 0.000% | 374,161 | +90.792% |