JARLF
JARDINE MATHESON HLDG ORD
stockOTC
EODOct 2, 2026
56.17USD-3.155%(-1.83)2,645
JARLF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 56.53 | 57.18 | 56.17 | 56.17 | -3.155% | 2,645 | 0.000% |
| 2026-09-18 | 58.00 | 58.00 | 58.00 | 58.00 | +2.492% | 232 | -3.155% |
| 2026-09-14 | 59.00 | 59.00 | 56.59 | 56.59 | -2.279% | 944 | -0.742% |
| 2026-09-11 | 58.61 | 58.61 | 57.91 | 57.91 | +1.277% | 37,580 | -3.005% |
| 2026-09-04 | 57.18 | 57.18 | 57.18 | 57.18 | -2.407% | 310 | -1.766% |
| 2026-09-03 | 58.90 | 58.90 | 58.59 | 58.59 | -0.695% | 2,380 | -4.130% |
| 2026-08-27 | 58.25 | 59.38 | 57.28 | 59.00 | -0.990% | 12,161 | -4.797% |
| 2026-08-26 | 59.59 | 59.59 | 59.59 | 59.59 | -1.877% | 4,762 | -5.739% |
| 2026-08-25 | 60.73 | 60.73 | 60.73 | 60.73 | -2.048% | 685 | -7.509% |
| 2026-08-24 | 62.00 | 62.00 | 62.00 | 62.00 | +0.568% | 1,614 | -9.403% |
| 2026-08-21 | 61.65 | 61.65 | 61.65 | 61.65 | -0.629% | 1,611 | -8.889% |
| 2026-08-20 | 62.04 | 62.04 | 62.04 | 62.04 | -2.682% | 126 | -9.462% |
| 2026-08-19 | 64.00 | 64.00 | 63.75 | 63.75 | +3.155% | 299 | -11.890% |
| 2026-08-18 | 61.80 | 61.80 | 61.80 | 61.80 | -1.905% | 210 | -9.110% |
| 2026-08-17 | 63.00 | 63.00 | 63.00 | 63.00 | +0.800% | 300 | -10.841% |
| 2026-08-13 | 62.50 | 62.50 | 62.50 | 62.50 | -0.112% | 667 | -10.128% |
| 2026-08-05 | 62.57 | 62.57 | 62.57 | 62.57 | -2.081% | 1,193 | -10.229% |
| 2026-07-24 | 64.43 | 64.43 | 63.90 | 63.90 | -1.692% | 720 | -12.097% |
| 2026-07-22 | 65.00 | 65.00 | 65.00 | 65.00 | +1.563% | 126 | -13.585% |
| 2026-07-21 | 64.00 | 64.00 | 64.00 | 64.00 | +4.918% | 200 | -12.234% |
| 2026-07-16 | 61.00 | 61.00 | 61.00 | 61.00 | 0.000% | 18,520 | -7.918% |
| 2026-07-06 | 62.60 | 62.60 | 61.00 | 61.00 | 0.000% | 1,450 | -7.918% |
| 2026-07-02 | 61.00 | 61.00 | 61.00 | 61.00 | +2.068% | 200 | -7.918% |
| 2026-07-01 | 59.76 | 59.76 | 59.76 | 59.76 | -3.606% | 132 | -6.014% |
| 2026-06-30 | 62.00 | 62.00 | 62.00 | 62.00 | -1.085% | 200 | -9.403% |
| 2026-06-26 | 62.68 | 62.68 | 62.68 | 62.68 | +5.080% | 100 | -10.386% |
| 2026-06-24 | 59.65 | 59.65 | 59.65 | 59.65 | +0.218% | 1,037 | -5.834% |
| 2026-06-23 | 59.52 | 59.52 | 59.52 | 59.52 | -5.102% | 22,100 | -5.628% |
| 2026-06-17 | 62.60 | 62.72 | 62.60 | 62.72 | +0.032% | 10,925 | -10.443% |
| 2026-06-16 | 63.75 | 63.75 | 60.88 | 62.70 | -0.830% | 1,146 | -10.415% |
| 2026-06-12 | 63.23 | 63.23 | 63.23 | 63.23 | +2.805% | 560 | -11.159% |
| 2026-06-10 | 61.50 | 61.50 | 61.50 | 61.50 | -4.358% | 205 | -8.667% |
| 2026-06-02 | 66.66 | 66.66 | 64.30 | 64.30 | -2.984% | 1,440 | -12.647% |
| 2026-06-01 | 66.28 | 66.28 | 66.28 | 66.28 | -2.458% | 650 | -15.253% |
| 2026-05-26 | 67.95 | 67.95 | 67.95 | 67.95 | -2.623% | 175 | -17.336% |
| 2026-05-14 | 71.08 | 71.08 | 69.78 | 69.78 | -3.485% | 446 | -19.504% |
| 2026-05-13 | 72.40 | 72.40 | 72.30 | 72.30 | +2.772% | 220 | -22.310% |
| 2026-05-12 | 70.35 | 70.35 | 70.35 | 70.35 | +4.687% | 4,350 | -20.156% |
| 2026-05-06 | 67.20 | 67.20 | 67.20 | 67.20 | -6.433% | 151 | -16.414% |
| 2026-04-22 | 71.82 | 71.82 | 71.82 | 71.82 | -0.842% | 300 | -21.791% |
| 2026-04-21 | 72.43 | 72.43 | 72.43 | 72.43 | -0.998% | 130 | -22.449% |
| 2026-04-20 | 72.67 | 73.16 | 72.67 | 73.16 | +0.674% | 770 | -23.223% |
| 2026-04-17 | 72.67 | 72.67 | 72.67 | 72.67 | +1.793% | 200 | -22.705% |
| 2026-04-16 | 71.89 | 71.89 | 71.39 | 71.39 | -1.341% | 308 | -21.320% |
| 2026-03-27 | 72.36 | 72.36 | 72.36 | 72.36 | -0.110% | 150 | -22.374% |
| 2026-03-24 | 72.44 | 72.44 | 72.44 | 72.44 | -0.310% | 150 | -22.460% |
| 2026-03-23 | 72.20 | 72.67 | 72.20 | 72.67 | +2.217% | 6,000 | -22.700% |
| 2026-03-20 | 71.09 | 71.09 | 71.09 | 71.09 | -7.424% | 458 | -20.986% |
| 2026-03-18 | 76.79 | 76.79 | 76.79 | 76.79 | +1.219% | 763 | -26.852% |
| 2026-03-17 | 75.86 | 75.86 | 75.86 | 75.86 | +0.191% | 160 | -25.961% |
| 2026-03-16 | 75.72 | 75.72 | 75.72 | 75.72 | -5.279% | 6,250 | -25.819% |
| 2026-03-10 | 79.74 | 79.94 | 79.74 | 79.94 | +5.545% | 1,700 | -29.735% |
| 2026-03-06 | 75.74 | 75.74 | 75.74 | 75.74 | +4.498% | 153 | -25.838% |
| 2026-03-04 | 72.48 | 72.48 | 72.48 | 72.48 | -11.985% | 350 | -22.503% |
| 2026-02-27 | 82.35 | 82.35 | 82.35 | 82.35 | +5.618% | 4,175 | -31.791% |
| 2026-02-26 | 77.97 | 77.97 | 77.97 | 77.97 | -1.739% | 150 | -27.959% |
| 2026-02-23 | 79.50 | 79.50 | 79.35 | 79.35 | +4.656% | 42,798 | -29.212% |
| 2026-02-20 | 75.82 | 75.82 | 75.82 | 75.82 | -2.281% | 130 | -25.917% |
| 2026-02-17 | 77.59 | 77.59 | 77.59 | 77.59 | +1.651% | 3,200 | -27.607% |
| 2026-02-13 | 76.33 | 76.33 | 76.33 | 76.33 | -0.870% | 300 | -26.412% |
| 2026-02-06 | 77.00 | 77.00 | 77.00 | 77.00 | +9.406% | 517 | -27.052% |
| 2026-01-30 | 72.92 | 72.92 | 70.38 | 70.38 | -6.160% | 5,223 | -20.190% |
| 2026-01-27 | 75.00 | 75.00 | 75.00 | 75.00 | +1.283% | 250 | -25.107% |
| 2026-01-20 | 74.60 | 74.60 | 74.05 | 74.05 | +2.321% | 35,139 | -24.146% |
| 2026-01-15 | 72.37 | 72.37 | 72.37 | 72.37 | -3.789% | 3,546 | -22.385% |
| 2026-01-09 | 73.20 | 75.22 | 73.20 | 75.22 | +9.014% | 840 | -25.326% |
| 2026-01-05 | 69.00 | 69.00 | 69.00 | 69.00 | +4.720% | 245 | -18.594% |
| 2026-01-02 | 67.64 | 67.64 | 65.89 | 65.89 | +1.902% | 450 | -14.752% |
| 2025-12-29 | 64.66 | 64.66 | 64.66 | 64.66 | -6.017% | 250 | -13.130% |
| 2025-12-12 | 68.80 | 68.80 | 68.80 | 68.80 | +2.687% | 140 | -18.358% |
| 2025-12-03 | 67.00 | 67.00 | 67.00 | 67.00 | +1.963% | 170 | -16.164% |
| 2025-11-25 | 65.71 | 65.71 | 65.71 | 65.71 | +0.123% | 230 | -14.518% |
| 2025-11-24 | 65.63 | 65.63 | 65.63 | 65.63 | +5.184% | 65,500 | -14.413% |
| 2025-11-18 | 62.40 | 62.40 | 62.40 | 62.40 | -4.008% | 1,090 | -9.977% |
| 2025-11-17 | 63.34 | 65.00 | 63.30 | 65.00 | -3.346% | 2,400 | -13.585% |
| 2025-11-14 | 67.25 | 67.42 | 67.25 | 67.25 | +11.444% | 10,316 | -16.476% |
| 2025-11-05 | 60.34 | 60.34 | 60.34 | 60.34 | +1.418% | 120 | -6.917% |
| 2025-10-28 | 59.50 | 59.50 | 59.50 | 59.50 | -0.601% | 234 | -5.597% |
| 2025-10-27 | 59.86 | 59.86 | 59.86 | 59.86 | +0.605% | 319 | -6.164% |
| 2025-10-24 | 59.50 | 59.50 | 59.50 | 59.50 | -1.114% | 5,229 | -5.597% |
| 2025-10-23 | 60.17 | 60.17 | 60.17 | 60.17 | +0.895% | 4,285 | -6.648% |
| 2025-10-16 | 58.80 | 59.64 | 58.80 | 59.64 | -2.691% | 908 | -5.812% |
| 2025-10-10 | 61.28 | 61.28 | 61.28 | 61.28 | -3.114% | 150 | -8.346% |
| 2025-10-08 | 63.26 | 63.26 | 63.26 | 63.26 | -1.395% | 920 | -11.201% |
| 2025-10-07 | 64.15 | 64.15 | 64.15 | 64.15 | +0.234% | 776 | -12.440% |
| 2025-10-06 | 64.00 | 64.00 | 64.00 | 64.00 | +2.548% | 390 | -12.234% |
| 2025-10-02 | 62.41 | 62.41 | 62.41 | 62.41 | +1.678% | 151 | -9.998% |
| 2025-09-30 | 63.00 | 63.00 | 61.38 | 61.38 | +0.114% | 400 | -8.488% |
| 2025-09-26 | 61.31 | 61.31 | 61.31 | 61.31 | +4.145% | 650 | -8.384% |
| 2025-09-12 | 61.00 | 61.00 | 58.87 | 58.87 | -2.533% | 1,100 | -4.586% |
| 2025-09-04 | 60.40 | 60.40 | 60.40 | 60.40 | +1.427% | 194 | -7.003% |
| 2025-08-28 | 59.55 | 59.55 | 59.55 | 59.55 | +2.459% | 153 | -5.676% |
| 2025-08-20 | 59.66 | 59.66 | 58.00 | 58.12 | -1.690% | 1,361 | -3.357% |
| 2025-08-19 | 57.87 | 59.12 | 57.87 | 59.12 | +4.953% | 210 | -4.990% |
| 2025-08-15 | 56.33 | 56.33 | 56.33 | 56.33 | -1.487% | 150 | -0.284% |
| 2025-08-07 | 57.18 | 57.18 | 57.18 | 57.18 | +3.775% | 470 | -1.766% |
| 2025-07-22 | 55.10 | 55.10 | 55.10 | 55.10 | +5.880% | 100 | +1.942% |
| 2025-07-18 | 52.04 | 52.04 | 52.04 | 52.04 | +8.326% | 310 | +7.936% |
| 2025-07-14 | 48.04 | 48.04 | 48.04 | 48.04 | +3.223% | 1,225 | +16.923% |
| 2025-07-08 | 46.50 | 46.54 | 46.50 | 46.54 | -1.252% | 271 | +20.692% |
| 2025-07-02 | 47.13 | 47.13 | 47.13 | 47.13 | +4.017% | 265 | +19.181% |
| 2025-06-25 | 45.31 | 45.31 | 45.31 | 45.31 | +1.342% | 210 | +23.968% |
| 2025-06-23 | 45.60 | 45.60 | 44.71 | 44.71 | -3.015% | 495 | +25.632% |
| 2025-06-17 | 46.10 | 46.10 | 46.10 | 46.10 | +1.452% | 460 | +21.844% |
| 2025-06-13 | 45.44 | 45.44 | 45.44 | 45.44 | -2.343% | 10,000 | +23.614% |
| 2025-06-12 | 46.03 | 46.53 | 46.03 | 46.53 | +5.943% | 5,000 | +20.718% |
| 2025-06-11 | 43.92 | 43.92 | 43.92 | 43.92 | -0.786% | 100 | +27.892% |
| 2025-06-10 | 44.27 | 44.27 | 44.27 | 44.27 | -0.410% | 7,206 | +26.887% |
| 2025-06-05 | 44.50 | 44.50 | 44.45 | 44.45 | +1.023% | 10,283 | +26.367% |
| 2025-06-04 | 44.00 | 44.00 | 44.00 | 44.00 | +3.432% | 5,200 | +27.659% |
| 2025-06-02 | 43.52 | 43.52 | 42.54 | 42.54 | -1.546% | 513 | +32.040% |
| 2025-05-27 | 43.21 | 43.21 | 43.21 | 43.21 | -9.036% | 410 | +29.999% |
| 2025-05-16 | 47.50 | 47.50 | 47.50 | 47.50 | +1.064% | 544 | +18.253% |
| 2025-05-15 | 47.15 | 47.15 | 47.00 | 47.00 | +2.932% | 325 | +19.511% |
| 2025-05-13 | 45.66 | 45.66 | 45.66 | 45.66 | -4.972% | 121 | +23.015% |
| 2025-05-07 | 48.05 | 48.05 | 48.05 | 48.05 | +10.131% | 300 | +16.899% |
| 2025-05-02 | 43.63 | 43.63 | 43.63 | 43.63 | +0.599% | 100 | +28.742% |
| 2025-04-29 | 43.37 | 43.37 | 43.37 | 43.37 | +9.825% | 100 | +29.513% |
| 2025-04-24 | 42.00 | 42.00 | 39.49 | 39.49 | -5.956% | 680 | +42.239% |
| 2025-04-22 | 41.99 | 41.99 | 41.99 | 41.99 | +12.818% | 300 | +33.767% |
| 2025-04-16 | 37.22 | 37.22 | 37.22 | 37.22 | +0.405% | 210 | +50.913% |
| 2025-04-15 | 37.57 | 37.57 | 37.07 | 37.07 | -2.447% | 551 | +51.524% |
| 2025-04-14 | 38.00 | 38.00 | 38.00 | 38.00 | +11.372% | 200 | +47.816% |
| 2025-04-09 | 34.12 | 34.12 | 34.12 | 34.12 | -12.513% | 2,489 | +64.625% |
| 2025-04-08 | 39.00 | 39.00 | 39.00 | 39.00 | -0.102% | 290 | +44.026% |
| 2025-04-07 | 39.04 | 39.04 | 39.04 | 39.04 | -7.925% | 113 | +43.878% |
| 2025-04-04 | 42.40 | 42.40 | 42.40 | 42.40 | -1.974% | 795 | +32.476% |
| 2025-04-03 | 43.25 | 43.25 | 43.25 | 43.25 | +4.352% | 266 | +29.861% |
| 2025-03-24 | 41.45 | 41.45 | 41.45 | 41.45 | -0.024% | 115 | +35.513% |
| 2025-03-21 | 41.46 | 41.46 | 41.46 | 41.46 | -3.836% | 420 | +35.480% |
| 2025-03-19 | 43.11 | 43.11 | 43.11 | 43.11 | +4.140% | 151 | +30.283% |
| 2025-03-14 | 41.90 | 42.75 | 41.40 | 41.40 | -4.167% | 592 | +35.676% |
| 2025-03-13 | 43.20 | 43.20 | 43.20 | 43.20 | +16.254% | 1,722 | +30.023% |
| 2025-03-10 | 37.16 | 37.16 | 37.16 | 37.16 | -2.354% | 2,808 | +51.157% |
| 2025-03-07 | 38.06 | 38.06 | 38.06 | 38.06 | +1.591% | 1,978 | +47.598% |
| 2025-03-05 | 37.46 | 37.46 | 37.46 | 37.46 | -7.093% | 510 | +49.947% |
| 2025-03-03 | 39.89 | 40.32 | 39.89 | 40.32 | +1.870% | 418 | +39.311% |
| 2025-02-27 | 39.58 | 39.58 | 39.58 | 39.58 | -1.835% | 1,950 | +41.915% |
| 2025-02-20 | 41.00 | 41.00 | 40.32 | 40.32 | +3.385% | 2,375 | +39.311% |
| 2025-02-18 | 39.00 | 39.00 | 39.00 | 39.00 | +1.868% | 500 | +44.026% |
| 2025-02-11 | 36.46 | 38.28 | 36.46 | 38.28 | +3.305% | 4,600 | +46.715% |
| 2025-02-03 | 37.06 | 37.06 | 37.06 | 37.06 | -7.350% | 5,000 | +51.565% |
| 2025-01-30 | 40.00 | 40.00 | 40.00 | 40.00 | +1.562% | 348 | +40.425% |
| 2025-01-14 | 39.50 | 39.50 | 39.38 | 39.38 | +3.527% | 981 | +42.618% |
| 2025-01-10 | 38.04 | 38.04 | 38.04 | 38.04 | -6.894% | 6,569 | +47.648% |
| 2024-12-31 | 40.86 | 40.86 | 40.86 | 40.86 | +3.026% | 1,398 | +37.469% |
| 2024-12-30 | 39.66 | 39.66 | 39.66 | 39.66 | -4.017% | 100 | +41.629% |
| 2024-12-19 | 41.13 | 41.32 | 41.13 | 41.32 | -3.952% | 1,245 | +35.939% |
| 2024-12-05 | 43.02 | 43.02 | 43.02 | 43.02 | +4.570% | 3,690 | +30.567% |
| 2024-11-29 | 42.09 | 42.09 | 41.14 | 41.14 | +0.759% | 2,400 | +36.534% |
| 2024-11-26 | 40.83 | 40.83 | 40.83 | 40.83 | -6.091% | 160 | +37.570% |
| 2024-11-25 | 43.48 | 43.48 | 43.48 | 43.48 | +0.528% | 808 | +29.191% |
| 2024-11-22 | 42.70 | 43.25 | 42.70 | 43.25 | +8.098% | 4,270 | +29.873% |
| 2024-11-18 | 40.01 | 40.01 | 40.01 | 40.01 | +0.419% | 120 | +40.390% |
| 2024-11-13 | 39.84 | 39.84 | 39.84 | 39.84 | -2.822% | 150 | +40.978% |
| 2024-11-07 | 41.00 | 41.00 | 41.00 | 41.00 | +9.333% | 3,700 | +37.000% |
| 2024-10-22 | 37.50 | 37.50 | 37.50 | 37.50 | -1.316% | 1,200 | +49.787% |
| 2024-10-21 | 38.00 | 38.00 | 38.00 | 38.00 | +0.796% | 1,199 | +47.816% |
| 2024-10-17 | 38.00 | 38.00 | 37.70 | 37.70 | +6.125% | 2,200 | +48.992% |
| 2024-10-16 | 35.52 | 35.52 | 35.52 | 35.52 | -5.609% | 156 | +58.118% |
| 2024-10-14 | 37.63 | 37.63 | 37.63 | 37.63 | -6.497% | 463 | +49.249% |
| 2024-10-02 | 40.25 | 40.25 | 40.25 | 40.25 | +4.545% | 177 | +39.553% |
| 2024-10-01 | 42.25 | 42.25 | 38.50 | 38.50 | -1.282% | 275 | +45.896% |
| 2024-09-30 | 39.00 | 39.00 | 39.00 | 39.00 | +3.668% | 1,796 | +44.026% |
| 2024-09-20 | 37.62 | 37.62 | 37.62 | 37.62 | +8.728% | 500 | +49.309% |
| 2024-09-09 | 34.60 | 34.60 | 34.60 | 34.60 | +0.772% | 281 | +62.341% |
| 2024-09-04 | 34.56 | 34.56 | 34.34 | 34.34 | -4.355% | 86,732 | +63.594% |
| 2024-08-29 | 35.90 | 35.90 | 35.90 | 35.90 | -2.002% | 150 | +56.470% |
| 2024-08-23 | 36.63 | 36.63 | 36.63 | 36.63 | +4.746% | 1,000 | +53.337% |
| 2024-08-16 | 36.50 | 36.50 | 34.97 | 34.97 | -1.622% | 369 | +60.614% |
| 2024-08-12 | 34.95 | 35.55 | 34.95 | 35.55 | +1.712% | 340 | +58.009% |
| 2024-08-06 | 34.95 | 34.95 | 34.95 | 34.95 | -1.132% | 650 | +60.715% |
| 2024-07-24 | 35.35 | 35.35 | 35.35 | 35.35 | -2.617% | 262 | +58.897% |
| 2024-07-23 | 36.40 | 36.40 | 36.30 | 36.30 | +1.248% | 401 | +54.738% |
| 2024-07-22 | 35.63 | 35.85 | 35.63 | 35.85 | +0.007% | 437 | +56.670% |
| 2024-07-19 | 36.05 | 36.05 | 35.85 | 35.85 | -2.776% | 3,141 | +56.681% |
| 2024-07-18 | 33.53 | 36.87 | 33.53 | 36.87 | +0.064% | 3,304 | +52.331% |
| 2024-07-17 | 36.85 | 36.85 | 36.85 | 36.85 | +1.236% | 3,000 | +52.429% |
| 2024-07-16 | 36.10 | 36.71 | 36.10 | 36.40 | +0.692% | 709 | +54.313% |
| 2024-07-15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.331% | 800 | +55.380% |
| 2024-07-12 | 36.27 | 36.27 | 36.27 | 36.27 | +3.629% | 5,420 | +54.866% |
| 2024-07-05 | 34.43 | 35.05 | 34.43 | 35.00 | 0.000% | 9,709 | +60.486% |
| 2024-07-03 | 35.00 | 35.00 | 35.00 | 35.00 | -0.228% | 230 | +60.486% |
| 2024-07-02 | 34.65 | 35.08 | 34.65 | 35.08 | -4.179% | 6,693 | +60.120% |
| 2024-07-01 | 35.50 | 36.61 | 35.50 | 36.61 | +3.127% | 230 | +53.428% |
| 2024-06-28 | 35.50 | 35.50 | 35.50 | 35.50 | -4.338% | 100 | +58.225% |
| 2024-06-24 | 37.11 | 37.11 | 37.11 | 37.11 | +1.316% | 55,980 | +51.361% |
| 2024-06-21 | 36.63 | 36.63 | 36.63 | 36.63 | -0.737% | 451 | +53.353% |
| 2024-06-17 | 36.80 | 36.90 | 36.80 | 36.90 | +0.542% | 1,972 | +52.222% |
| 2024-06-12 | 36.70 | 36.70 | 36.70 | 36.70 | -2.856% | 421 | +53.048% |
| 2024-06-07 | 37.78 | 37.78 | 37.78 | 37.78 | -0.996% | 4,190 | +48.677% |
| 2024-06-06 | 38.16 | 38.16 | 37.59 | 38.16 | +0.084% | 7,891 | +47.196% |
| 2024-06-03 | 38.13 | 38.13 | 38.13 | 38.13 | +3.468% | 100 | +47.319% |
| 2024-05-31 | 36.89 | 37.01 | 36.85 | 36.85 | -0.325% | 2,239 | +52.429% |
| 2024-05-30 | 36.95 | 36.99 | 36.90 | 36.97 | -0.625% | 23,352 | +51.934% |
| 2024-05-29 | 37.20 | 37.20 | 37.20 | 37.20 | -2.099% | 200 | +50.984% |
| 2024-05-28 | 38.00 | 38.00 | 38.00 | 38.00 | -0.202% | 970 | +47.816% |
| 2024-05-24 | 38.50 | 38.50 | 38.08 | 38.08 | -1.099% | 350 | +47.518% |
| 2024-05-23 | 38.50 | 38.50 | 38.50 | 38.50 | -1.408% | 200 | +45.896% |
| 2024-05-22 | 39.00 | 39.25 | 38.95 | 39.05 | +1.666% | 14,908 | +43.841% |
| 2024-05-21 | 38.41 | 38.41 | 38.41 | 38.41 | -3.734% | 2,660 | +46.238% |
| 2024-05-20 | 39.90 | 39.90 | 39.90 | 39.90 | +2.219% | 100 | +40.777% |
| 2024-05-17 | 39.85 | 39.85 | 39.03 | 39.03 | +0.087% | 1,526 | +43.900% |
| 2024-05-15 | 39.00 | 39.00 | 39.00 | 39.00 | -4.351% | 300 | +44.026% |
| 2024-05-14 | 40.77 | 40.77 | 40.77 | 40.77 | +2.447% | 131 | +37.759% |
| 2024-05-08 | 39.80 | 39.80 | 39.80 | 39.80 | +3.511% | 1,444 | +41.131% |
| 2024-05-02 | 38.45 | 38.45 | 38.45 | 38.45 | +1.119% | 201 | +46.086% |
| 2024-04-25 | 38.02 | 38.02 | 38.02 | 38.02 | +8.332% | 125 | +47.720% |
| 2024-04-16 | 35.01 | 35.10 | 35.01 | 35.10 | -1.321% | 6,265 | +60.028% |
| 2024-04-15 | 35.57 | 35.57 | 35.57 | 35.57 | -2.146% | 2,700 | +57.914% |
| 2024-04-11 | 36.35 | 36.35 | 36.35 | 36.35 | -3.247% | 4,735 | +54.525% |
| 2024-04-09 | 37.57 | 37.57 | 37.57 | 37.57 | +0.859% | 170 | +49.508% |
| 2024-04-02 | 37.10 | 37.25 | 37.10 | 37.25 | +2.101% | 20,767 | +50.792% |
| 2024-03-25 | 36.48 | 36.48 | 36.48 | 36.48 | -7.520% | 1,019 | +53.960% |
| 2024-03-14 | 39.45 | 39.45 | 39.45 | 39.45 | -3.166% | 26,657 | +42.383% |
| 2024-03-12 | 40.74 | 40.74 | 40.74 | 40.74 | +4.194% | 300 | +37.874% |
| 2024-03-11 | 39.10 | 39.10 | 39.10 | 39.10 | +1.295% | 1,000 | +43.657% |
| 2024-03-08 | 38.32 | 38.60 | 38.32 | 38.60 | -1.656% | 1,600 | +45.518% |
| 2024-03-05 | 39.25 | 39.25 | 39.25 | 39.25 | -1.875% | 36,754 | +43.108% |
| 2024-03-04 | 40.00 | 40.00 | 40.00 | 40.00 | -4.192% | 616 | +40.425% |
| 2024-02-27 | 41.75 | 41.75 | 41.75 | 41.75 | -3.186% | 121 | +34.539% |
| 2024-02-21 | 43.12 | 43.12 | 43.12 | 43.12 | +4.543% | 585 | +30.252% |
| 2024-02-15 | 41.25 | 41.25 | 41.25 | 41.25 | -0.697% | 11,967 | +36.170% |
| 2024-02-12 | 41.54 | 41.54 | 41.54 | 41.54 | -0.962% | 181 | +35.220% |
| 2024-02-08 | 41.94 | 41.94 | 41.93 | 41.94 | +0.983% | 660 | +33.919% |
| 2024-02-06 | 41.54 | 41.54 | 41.54 | 41.54 | +0.691% | 192 | +35.235% |
| 2024-01-29 | 41.25 | 41.25 | 41.25 | 41.25 | -2.390% | 600 | +36.170% |
| 2024-01-26 | 41.51 | 42.26 | 41.51 | 42.26 | +1.657% | 713 | +32.915% |
| 2024-01-24 | 40.66 | 41.57 | 40.66 | 41.57 | +1.617% | 7,655 | +35.117% |
| 2024-01-23 | 40.91 | 40.91 | 40.91 | 40.91 | -1.683% | 15,783 | +37.302% |
| 2024-01-19 | 40.75 | 41.61 | 40.75 | 41.61 | +1.020% | 5,233 | +34.992% |
| 2024-01-10 | 41.25 | 41.25 | 41.19 | 41.19 | +0.390% | 4,466 | +36.368% |
| 2024-01-09 | 41.03 | 41.03 | 41.03 | 41.03 | +0.428% | 5,434 | +36.900% |
| 2024-01-03 | 41.75 | 41.75 | 40.85 | 40.85 | -3.871% | 300 | +37.486% |
| 2023-12-29 | 42.50 | 42.50 | 42.50 | 42.50 | +7.895% | 240 | +32.165% |
| 2023-12-22 | 39.39 | 39.39 | 39.39 | 39.39 | +1.208% | 290 | +42.600% |
| 2023-12-21 | 38.92 | 38.92 | 38.92 | 38.92 | -2.088% | 131 | +44.322% |
| 2023-12-20 | 40.31 | 40.31 | 39.55 | 39.75 | -0.662% | 17,650 | +41.308% |
| 2023-12-19 | 39.00 | 40.02 | 39.00 | 40.02 | +1.022% | 8,816 | +40.372% |
| 2023-12-18 | 40.07 | 40.12 | 39.61 | 39.61 | -2.198% | 29,365 | +41.808% |
| 2023-12-15 | 40.80 | 40.80 | 40.50 | 40.50 | -0.222% | 669 | +38.691% |
| 2023-12-14 | 40.59 | 40.59 | 40.59 | 40.59 | +1.704% | 10,474 | +38.384% |
| 2023-12-13 | 39.91 | 39.91 | 39.91 | 39.91 | +1.811% | 24,216 | +40.742% |
| 2023-12-12 | 39.20 | 39.20 | 39.20 | 39.20 | +0.849% | 214 | +43.291% |
| 2023-12-04 | 38.87 | 38.87 | 38.87 | 38.87 | -1.595% | 135 | +44.507% |
| 2023-12-01 | 40.30 | 40.30 | 38.99 | 39.50 | -1.395% | 23,980 | +42.203% |
| 2023-11-28 | 40.59 | 40.59 | 40.00 | 40.06 | -0.921% | 47,792 | +40.218% |
| 2023-11-20 | 40.43 | 40.43 | 40.43 | 40.43 | +1.079% | 1,808 | +38.926% |
| 2023-11-13 | 39.23 | 40.00 | 39.23 | 40.00 | +0.075% | 1,758 | +40.425% |
| 2023-11-10 | 39.97 | 39.97 | 39.97 | 39.97 | -0.324% | 28,319 | +40.530% |
| 2023-11-09 | 39.13 | 40.10 | 39.13 | 40.10 | -1.595% | 114,466 | +40.075% |
| 2023-11-08 | 40.37 | 40.75 | 40.37 | 40.75 | -0.610% | 9,921 | +37.840% |
| 2023-11-07 | 40.58 | 41.00 | 40.58 | 41.00 | 0.000% | 1,059 | +37.000% |
| 2023-11-06 | 42.44 | 42.44 | 40.47 | 41.00 | +0.737% | 1,316 | +37.000% |
| 2023-11-03 | 39.91 | 40.70 | 39.91 | 40.70 | -0.732% | 757 | +38.010% |
| 2023-11-02 | 40.07 | 42.09 | 40.07 | 41.00 | +1.863% | 858 | +37.000% |
| 2023-11-01 | 39.41 | 40.25 | 39.36 | 40.25 | -0.124% | 1,548 | +39.553% |
| 2023-10-31 | 39.53 | 40.45 | 39.53 | 40.30 | +1.511% | 813 | +39.380% |
| 2023-10-30 | 38.77 | 40.80 | 38.77 | 39.70 | -2.258% | 959 | +41.486% |
| 2023-10-27 | 38.67 | 40.62 | 38.67 | 40.62 | +1.925% | 673 | +38.292% |
| 2023-10-26 | 39.85 | 39.85 | 39.85 | 39.85 | -0.499% | 20,739 | +40.954% |
| 2023-10-25 | 40.05 | 40.05 | 40.05 | 40.05 | -0.989% | 19,051 | +40.250% |
| 2023-10-24 | 39.98 | 40.45 | 39.98 | 40.45 | +2.717% | 1,034 | +38.863% |
| 2023-10-23 | 40.82 | 40.82 | 39.38 | 39.38 | -2.450% | 1,187 | +42.636% |
| 2023-10-20 | 40.83 | 40.83 | 40.37 | 40.37 | -0.264% | 2,337 | +39.141% |
| 2023-10-19 | 41.32 | 41.32 | 40.48 | 40.48 | -3.479% | 611 | +38.774% |
| 2023-10-18 | 42.43 | 42.43 | 41.72 | 41.94 | -1.213% | 34,426 | +33.945% |
| 2023-10-17 | 42.93 | 42.93 | 42.45 | 42.45 | -1.736% | 40,052 | +32.320% |
| 2023-10-16 | 43.50 | 43.50 | 43.18 | 43.20 | -0.575% | 5,138 | +30.023% |
| 2023-10-13 | 43.87 | 43.87 | 43.13 | 43.45 | -0.799% | 3,344 | +29.275% |
| 2023-10-12 | 43.53 | 43.80 | 43.53 | 43.80 | +2.336% | 1,157 | +28.242% |
| 2023-10-11 | 43.05 | 43.05 | 42.01 | 42.80 | -4.251% | 170,084 | +31.238% |
| 2023-10-10 | 44.15 | 46.07 | 44.15 | 44.70 | -3.001% | 8,422 | +25.660% |
| 2023-10-09 | 46.06 | 46.08 | 46.06 | 46.08 | +3.258% | 5,892 | +21.889% |
| 2023-10-06 | 44.63 | 44.63 | 44.63 | 44.63 | -1.044% | 1,786 | +25.860% |
| 2023-10-05 | 44.42 | 45.10 | 44.42 | 45.10 | -0.442% | 13,916 | +24.545% |
| 2023-10-04 | 44.86 | 45.44 | 44.86 | 45.30 | -2.265% | 1,046 | +23.996% |
| 2023-10-03 | 45.37 | 46.62 | 45.37 | 46.35 | -0.749% | 151,426 | +21.187% |
| 2023-10-02 | 45.33 | 47.45 | 45.33 | 46.70 | +0.107% | 1,998 | +20.278% |
| 2023-09-29 | 47.70 | 47.70 | 46.65 | 46.65 | -1.060% | 1,500 | +20.407% |
| 2023-09-28 | 47.00 | 47.61 | 47.00 | 47.15 | +1.180% | 2,086 | +19.130% |
| 2023-09-26 | 45.59 | 46.60 | 45.59 | 46.60 | -0.321% | 1,460 | +20.536% |
| 2023-09-25 | 47.63 | 47.63 | 46.75 | 46.75 | -0.532% | 7,402 | +20.150% |
| 2023-09-22 | 47.39 | 47.39 | 46.32 | 47.00 | +1.820% | 22,003 | +19.511% |
| 2023-09-21 | 47.42 | 47.42 | 45.98 | 46.16 | -0.838% | 1,810 | +21.685% |
| 2023-09-20 | 45.83 | 46.55 | 45.83 | 46.55 | 0.000% | 2,442 | +20.666% |
| 2023-09-19 | 45.55 | 47.28 | 45.55 | 46.55 | +0.431% | 34,146 | +20.666% |
| 2023-09-18 | 45.31 | 46.90 | 45.31 | 46.35 | +0.108% | 16,551 | +21.187% |
| 2023-09-15 | 47.75 | 47.75 | 45.74 | 46.30 | -0.857% | 18,233 | +21.317% |
| 2023-09-14 | 46.41 | 48.05 | 46.41 | 46.70 | +1.998% | 12,170 | +20.278% |
| 2023-09-13 | 45.51 | 45.78 | 45.51 | 45.78 | -0.298% | 42,848 | +22.682% |
| 2023-09-12 | 45.92 | 45.92 | 45.92 | 45.92 | -2.604% | 31,090 | +22.316% |
| 2023-09-11 | 47.82 | 47.82 | 47.15 | 47.15 | -3.789% | 1,863 | +19.130% |
| 2023-09-08 | 48.94 | 49.03 | 48.94 | 49.01 | +1.886% | 18,833 | +14.616% |
| 2023-09-07 | 48.69 | 48.69 | 48.10 | 48.10 | -1.511% | 960 | +16.778% |
| 2023-09-01 | 48.84 | 48.84 | 48.84 | 48.84 | +3.034% | 304 | +15.013% |
| 2023-08-31 | 46.56 | 47.40 | 46.56 | 47.40 | +2.460% | 953 | +18.502% |
| 2023-08-30 | 46.26 | 46.26 | 46.26 | 46.26 | -2.504% | 459 | +21.417% |
| 2023-08-29 | 46.53 | 48.25 | 46.53 | 47.45 | -1.146% | 1,519 | +18.377% |
| 2023-08-28 | 49.08 | 49.08 | 46.72 | 48.00 | +2.128% | 3,653 | +17.021% |
| 2023-08-25 | 47.60 | 47.60 | 47.00 | 47.00 | +2.174% | 848 | +19.511% |
| 2023-08-24 | 45.90 | 46.00 | 45.90 | 46.00 | +0.546% | 1,640 | +22.109% |
| 2023-08-23 | 44.71 | 46.39 | 44.71 | 45.75 | +1.105% | 4,070 | +22.776% |
| 2023-08-22 | 44.12 | 46.11 | 43.98 | 45.25 | +0.224% | 3,551 | +24.133% |
| 2023-08-21 | 43.86 | 45.15 | 43.86 | 45.15 | +0.555% | 606 | +24.410% |
| 2023-08-18 | 44.16 | 44.90 | 44.16 | 44.90 | -1.535% | 1,951 | +25.100% |
| 2023-08-17 | 44.76 | 45.60 | 44.76 | 45.60 | +0.662% | 3,278 | +23.180% |
| 2023-08-16 | 45.06 | 45.37 | 45.06 | 45.30 | -1.774% | 5,119 | +23.996% |
| 2023-08-15 | 46.12 | 46.12 | 46.12 | 46.12 | -1.877% | 769 | +21.796% |
| 2023-08-14 | 47.97 | 48.00 | 45.67 | 47.00 | -2.287% | 1,788 | +19.511% |
| 2023-08-11 | 48.10 | 48.10 | 48.10 | 48.10 | -0.104% | 595 | +16.778% |
| 2023-08-10 | 48.50 | 48.50 | 48.15 | 48.15 | +2.364% | 506 | +16.656% |
| 2023-08-09 | 47.04 | 47.04 | 47.04 | 47.04 | -1.284% | 672 | +19.414% |
| 2023-08-08 | 47.65 | 47.65 | 47.65 | 47.65 | +0.953% | 320 | +17.880% |
| 2023-08-07 | 47.20 | 47.20 | 47.20 | 47.20 | +3.375% | 568 | +19.004% |
| 2023-08-04 | 45.86 | 45.86 | 45.66 | 45.66 | -4.479% | 1,077 | +23.021% |
| 2023-08-03 | 47.80 | 47.80 | 47.80 | 47.80 | -1.443% | 467 | +17.510% |
| 2023-08-01 | 49.58 | 49.58 | 48.50 | 48.50 | -2.708% | 544 | +15.814% |
| 2023-07-31 | 49.85 | 49.85 | 49.85 | 49.85 | -0.993% | 652 | +12.678% |
| 2023-07-28 | 50.56 | 50.56 | 50.35 | 50.35 | +3.071% | 787 | +11.559% |
| 2023-07-27 | 50.31 | 50.31 | 48.62 | 48.85 | -1.313% | 3,280 | +14.985% |
| 2023-07-26 | 50.52 | 50.52 | 49.50 | 49.50 | +1.020% | 965 | +13.475% |
| 2023-07-25 | 48.00 | 49.00 | 48.00 | 49.00 | -0.305% | 778 | +14.633% |
| 2023-07-24 | 50.17 | 50.17 | 49.15 | 49.15 | -0.707% | 722 | +14.283% |
| 2023-07-21 | 50.57 | 50.57 | 48.12 | 49.50 | +0.389% | 1,948 | +13.475% |
| 2023-07-20 | 49.62 | 50.87 | 48.06 | 49.31 | -0.631% | 3,791 | +13.917% |
| 2023-07-19 | 49.62 | 49.62 | 49.62 | 49.62 | -1.546% | 354 | +13.198% |
| 2023-07-18 | 50.40 | 50.40 | 50.40 | 50.40 | +0.199% | 546 | +11.448% |
| 2023-07-17 | 51.51 | 51.51 | 50.10 | 50.30 | -0.875% | 2,132 | +11.670% |
| 2023-07-14 | 50.74 | 50.74 | 50.74 | 50.74 | +3.767% | 460 | +10.693% |
| 2023-07-13 | 49.84 | 49.84 | 48.90 | 48.90 | -1.308% | 1,508 | +14.862% |
| 2023-07-12 | 49.09 | 49.55 | 49.09 | 49.55 | -1.098% | 877 | +13.360% |
| 2023-07-11 | 50.10 | 50.10 | 50.10 | 50.10 | +1.829% | 555 | +12.116% |
| 2023-07-10 | 49.20 | 49.20 | 49.20 | 49.20 | +1.131% | 819 | +14.167% |
| 2023-07-06 | 48.21 | 48.65 | 48.21 | 48.65 | -1.318% | 1,147 | +15.457% |
| 2023-07-05 | 49.77 | 49.77 | 49.30 | 49.30 | -1.400% | 792 | +13.935% |
| 2023-07-03 | 50.53 | 50.53 | 49.22 | 50.00 | -0.359% | 1,222 | +12.340% |
| 2023-06-30 | 51.20 | 51.20 | 50.18 | 50.18 | -3.183% | 501 | +11.937% |
| 2023-06-29 | 52.31 | 52.31 | 51.83 | 51.83 | +0.251% | 1,757 | +8.374% |
| 2023-06-28 | 51.70 | 51.70 | 51.70 | 51.70 | -1.524% | 308 | +8.646% |
| 2023-06-27 | 51.45 | 52.50 | 51.42 | 52.50 | +2.941% | 1,661 | +6.990% |
| 2023-06-26 | 51.81 | 51.81 | 50.51 | 51.00 | +0.691% | 983 | +10.137% |
| 2023-06-23 | 50.94 | 50.94 | 50.65 | 50.65 | 0.000% | 1,013 | +10.898% |
| 2023-06-21 | 50.65 | 50.65 | 50.65 | 50.65 | 0.000% | 423 | +10.898% |
| 2023-06-20 | 49.32 | 50.65 | 49.32 | 50.65 | +1.219% | 737 | +10.898% |
| 2023-06-16 | 50.15 | 50.15 | 49.92 | 50.04 | -0.616% | 2,506 | +12.250% |
| 2023-06-15 | 50.86 | 50.86 | 50.35 | 50.35 | +2.402% | 1,201 | +11.559% |
| 2023-06-14 | 49.17 | 49.17 | 49.17 | 49.17 | -1.662% | 1,161 | +14.239% |
| 2023-06-13 | 50.68 | 50.68 | 50.00 | 50.00 | -0.200% | 962 | +12.340% |
| 2023-06-12 | 50.10 | 50.10 | 50.10 | 50.10 | -0.910% | 604 | +12.116% |
| 2023-06-09 | 50.23 | 50.56 | 50.23 | 50.56 | +3.374% | 5,133 | +11.096% |
| 2023-06-08 | 50.10 | 50.10 | 48.91 | 48.91 | -2.375% | 561 | +14.844% |
| 2023-06-07 | 50.79 | 50.79 | 50.10 | 50.10 | -0.497% | 818 | +12.116% |
| 2023-06-06 | 50.35 | 50.35 | 50.35 | 50.35 | +1.512% | 657 | +11.559% |
| 2023-06-05 | 49.92 | 49.92 | 49.38 | 49.60 | +0.948% | 1,639 | +13.246% |
| 2023-06-02 | 49.13 | 49.13 | 49.13 | 49.13 | +0.388% | 1,289 | +14.320% |
| 2023-06-01 | 48.94 | 48.94 | 48.94 | 48.94 | +2.772% | 659 | +14.764% |
| 2023-05-31 | 47.62 | 47.62 | 47.62 | 47.62 | -2.410% | 549 | +17.945% |
| 2023-05-30 | 49.08 | 49.08 | 48.75 | 48.80 | -3.078% | 903 | +15.102% |
| 2023-05-25 | 50.81 | 50.81 | 50.35 | 50.35 | -0.030% | 1,457 | +11.559% |
| 2023-05-23 | 50.37 | 50.37 | 50.37 | 50.37 | +1.135% | 511 | +11.526% |
| 2023-05-19 | 50.02 | 50.02 | 49.80 | 49.80 | +1.734% | 1,584 | +12.791% |
| 2023-05-18 | 50.41 | 50.41 | 48.95 | 48.95 | -1.705% | 607 | +14.747% |
| 2023-05-17 | 49.31 | 49.80 | 49.31 | 49.80 | -0.896% | 476 | +12.791% |
| 2023-05-16 | 50.25 | 50.25 | 50.25 | 50.25 | -1.180% | 594 | +11.781% |
| 2023-05-15 | 51.20 | 51.20 | 50.85 | 50.85 | +0.544% | 690 | +10.462% |
| 2023-05-12 | 49.81 | 50.58 | 49.81 | 50.58 | -0.345% | 1,356 | +11.063% |
| 2023-05-11 | 51.08 | 51.08 | 50.75 | 50.75 | +0.296% | 1,452 | +10.680% |
| 2023-05-10 | 51.07 | 51.07 | 50.60 | 50.60 | +2.491% | 420 | +11.008% |
| 2023-05-09 | 49.37 | 49.37 | 49.37 | 49.37 | 0.000% | 369 | +13.774% |