KBCSF
KBC GROUP SA NV ORD
stockOTC
EODOct 1, 2026
141.90USD-7.689%(-11.82)898
KBCSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 147.96 | 147.96 | 140.38 | 141.90 | -7.689% | 898 | 0.000% |
| 2026-09-29 | 153.72 | 153.72 | 153.72 | 153.72 | +1.720% | 377 | -7.689% |
| 2026-09-15 | 148.30 | 151.12 | 148.30 | 151.12 | +0.146% | 1,064 | -6.101% |
| 2026-09-10 | 150.90 | 150.90 | 150.90 | 150.90 | +0.166% | 308 | -5.964% |
| 2026-09-02 | 150.65 | 150.65 | 150.65 | 150.65 | -0.895% | 279 | -5.808% |
| 2026-08-27 | 152.01 | 152.01 | 152.01 | 152.01 | -1.305% | 274 | -6.651% |
| 2026-08-25 | 151.32 | 154.02 | 151.32 | 154.02 | +2.536% | 266 | -7.869% |
| 2026-08-17 | 150.21 | 150.21 | 150.21 | 150.21 | +9.467% | 274 | -5.532% |
| 2026-07-30 | 137.22 | 137.22 | 137.22 | 137.22 | -0.745% | 414 | +3.411% |
| 2026-07-21 | 138.25 | 138.25 | 138.25 | 138.25 | +0.254% | 240 | +2.640% |
| 2026-07-14 | 137.90 | 137.90 | 137.90 | 137.90 | +2.368% | 289 | +2.901% |
| 2026-07-08 | 132.19 | 134.71 | 132.19 | 134.71 | +6.029% | 413 | +5.337% |
| 2026-06-05 | 127.05 | 127.05 | 127.05 | 127.05 | -3.021% | 202 | +11.688% |
| 2026-05-22 | 131.01 | 131.01 | 131.01 | 131.01 | -6.466% | 2,153 | +8.314% |
| 2026-05-11 | 140.06 | 140.06 | 140.06 | 140.06 | +3.583% | 522 | +1.310% |
| 2026-04-15 | 135.22 | 135.22 | 135.22 | 135.22 | -2.085% | 277 | +4.940% |
| 2026-04-10 | 138.10 | 138.10 | 138.10 | 138.10 | +4.867% | 325 | +2.752% |
| 2026-04-08 | 131.69 | 131.69 | 131.69 | 131.69 | +7.022% | 357 | +7.753% |
| 2026-04-07 | 123.05 | 123.05 | 123.05 | 123.05 | +0.277% | 213 | +15.319% |
| 2026-03-23 | 124.05 | 124.05 | 122.71 | 122.71 | +2.557% | 419 | +15.638% |
| 2026-03-20 | 119.65 | 119.65 | 119.65 | 119.65 | -1.846% | 106 | +18.596% |
| 2026-03-16 | 120.28 | 121.90 | 120.28 | 121.90 | -12.128% | 990 | +16.407% |
| 2026-02-17 | 133.72 | 138.72 | 133.72 | 138.72 | +0.090% | 542 | +2.289% |
| 2026-02-12 | 138.60 | 138.60 | 138.60 | 138.60 | +2.401% | 163 | +2.381% |
| 2026-01-15 | 134.18 | 135.35 | 134.18 | 135.35 | +2.112% | 303 | +4.839% |
| 2026-01-07 | 136.03 | 136.03 | 132.55 | 132.55 | -0.113% | 437 | +7.054% |
| 2026-01-02 | 132.70 | 132.70 | 132.70 | 132.70 | +11.120% | 254 | +6.933% |
| 2025-11-21 | 117.80 | 119.42 | 117.80 | 119.42 | -0.822% | 1,930 | +18.824% |
| 2025-11-04 | 122.19 | 122.19 | 120.41 | 120.41 | +3.396% | 667 | +17.847% |
| 2025-10-28 | 116.45 | 116.45 | 116.45 | 116.45 | -0.466% | 289 | +21.850% |
| 2025-09-23 | 117.00 | 117.00 | 117.00 | 117.00 | -1.391% | 142 | +21.282% |
| 2025-09-17 | 118.65 | 118.65 | 118.65 | 118.65 | +12.252% | 271 | +19.595% |
| 2025-07-28 | 105.70 | 105.70 | 105.70 | 105.70 | +5.763% | 109 | +34.248% |
| 2025-06-25 | 99.94 | 99.94 | 99.94 | 99.94 | +0.949% | 370 | +41.985% |
| 2025-06-03 | 99.00 | 99.00 | 99.00 | 99.00 | +0.683% | 305 | +43.333% |
| 2025-05-28 | 98.13 | 98.33 | 98.13 | 98.33 | +0.850% | 3,265 | +44.312% |
| 2025-05-20 | 97.50 | 97.50 | 97.50 | 97.50 | +1.806% | 124 | +45.538% |
| 2025-05-19 | 95.77 | 95.77 | 95.77 | 95.77 | +2.758% | 210 | +48.167% |
| 2025-05-14 | 95.07 | 95.07 | 93.20 | 93.20 | +2.745% | 379 | +52.253% |
| 2025-05-07 | 89.91 | 90.71 | 89.91 | 90.71 | -2.252% | 1,858 | +56.433% |
| 2025-05-06 | 92.80 | 92.80 | 92.80 | 92.80 | 0.000% | 281 | +52.909% |
| 2025-05-05 | 92.80 | 92.80 | 92.80 | 92.80 | -0.589% | 107 | +52.909% |
| 2025-05-01 | 93.35 | 93.35 | 93.35 | 93.35 | +0.269% | 217 | +52.009% |
| 2025-04-30 | 91.05 | 94.25 | 91.05 | 93.10 | -3.405% | 694 | +52.417% |
| 2025-04-28 | 96.38 | 96.38 | 96.38 | 96.38 | +3.748% | 221 | +47.227% |
| 2025-04-23 | 93.65 | 93.65 | 92.90 | 92.90 | +3.567% | 1,469 | +52.745% |
| 2025-04-14 | 91.17 | 91.17 | 89.70 | 89.70 | +1.433% | 453 | +58.194% |
| 2025-04-11 | 84.93 | 88.43 | 84.93 | 88.43 | +7.923% | 597 | +60.460% |
| 2025-04-08 | 81.94 | 81.94 | 81.94 | 81.94 | -11.797% | 181 | +73.173% |
| 2025-03-20 | 91.70 | 92.90 | 91.70 | 92.90 | -2.283% | 267 | +52.745% |
| 2025-03-19 | 95.07 | 95.07 | 95.07 | 95.07 | +2.297% | 453 | +49.258% |
| 2025-03-13 | 92.94 | 92.94 | 92.94 | 92.94 | +1.236% | 257 | +52.687% |
| 2025-03-05 | 91.80 | 91.80 | 91.80 | 91.80 | +4.259% | 211 | +54.575% |
| 2025-02-26 | 88.05 | 88.05 | 88.05 | 88.05 | +0.752% | 121 | +61.158% |
| 2025-02-19 | 87.39 | 87.39 | 87.39 | 87.39 | +12.527% | 142 | +62.370% |
| 2025-01-10 | 77.66 | 77.66 | 77.66 | 77.66 | -0.431% | 1,325 | +82.710% |
| 2025-01-06 | 80.14 | 80.14 | 76.42 | 78.00 | -0.179% | 484 | +81.923% |
| 2024-12-31 | 78.83 | 78.83 | 78.14 | 78.14 | +5.874% | 499 | +81.597% |
| 2024-12-10 | 73.81 | 73.81 | 73.81 | 73.81 | -4.598% | 563 | +92.263% |
| 2024-12-09 | 77.36 | 77.36 | 77.36 | 77.36 | +4.439% | 316 | +83.423% |
| 2024-12-02 | 74.07 | 74.07 | 74.07 | 74.07 | +4.477% | 284 | +91.565% |
| 2024-11-27 | 71.05 | 71.05 | 70.90 | 70.90 | -2.543% | 1,151 | +100.141% |
| 2024-11-25 | 74.48 | 74.48 | 72.75 | 72.75 | -1.919% | 853 | +95.052% |
| 2024-11-19 | 73.99 | 74.25 | 73.99 | 74.17 | -4.232% | 3,348 | +91.309% |
| 2024-11-18 | 77.45 | 77.45 | 77.45 | 77.45 | +6.977% | 120 | +83.213% |
| 2024-11-14 | 72.40 | 72.40 | 72.40 | 72.40 | -2.629% | 244 | +95.994% |
| 2024-11-07 | 74.36 | 74.36 | 74.36 | 74.36 | +4.365% | 177 | +90.841% |
| 2024-10-31 | 71.25 | 71.25 | 71.25 | 71.25 | -4.112% | 270 | +99.172% |
| 2024-10-18 | 75.34 | 75.34 | 74.30 | 74.30 | -6.116% | 450 | +90.983% |
| 2024-10-02 | 79.14 | 79.14 | 79.14 | 79.14 | +2.050% | 193 | +79.303% |
| 2024-09-25 | 78.20 | 78.20 | 77.55 | 77.55 | +5.224% | 1,475 | +82.979% |
| 2024-09-10 | 73.70 | 73.70 | 73.70 | 73.70 | +1.796% | 130 | +92.537% |
| 2024-08-09 | 72.40 | 72.40 | 72.40 | 72.40 | +5.941% | 176 | +95.994% |
| 2024-08-06 | 68.50 | 68.50 | 68.34 | 68.34 | -11.074% | 290 | +107.638% |
| 2024-08-01 | 76.85 | 76.85 | 76.85 | 76.85 | +0.248% | 149 | +84.645% |
| 2024-07-25 | 76.66 | 76.66 | 76.66 | 76.66 | +2.879% | 344 | +85.103% |
| 2024-07-15 | 74.52 | 74.52 | 74.52 | 74.52 | +0.696% | 349 | +90.431% |
| 2024-07-11 | 74.00 | 74.00 | 74.00 | 74.00 | +5.114% | 160 | +91.757% |
| 2024-07-02 | 69.73 | 70.40 | 69.73 | 70.40 | -0.142% | 249 | +101.563% |
| 2024-06-18 | 70.50 | 70.50 | 70.50 | 70.50 | +1.732% | 221 | +101.277% |
| 2024-06-13 | 69.30 | 69.30 | 69.30 | 69.30 | -2.723% | 211 | +104.762% |
| 2024-05-30 | 71.24 | 71.24 | 71.24 | 71.24 | -6.689% | 200 | +99.186% |
| 2024-05-15 | 76.35 | 76.35 | 76.35 | 76.35 | -0.719% | 2,209 | +85.861% |
| 2024-05-10 | 76.90 | 76.90 | 76.90 | 76.90 | +1.451% | 130 | +84.525% |
| 2024-05-08 | 75.80 | 75.80 | 75.80 | 75.80 | -2.004% | 197 | +87.203% |
| 2024-05-07 | 77.30 | 77.35 | 77.30 | 77.35 | +4.028% | 664 | +83.452% |
| 2024-05-06 | 74.36 | 74.36 | 74.36 | 74.36 | -1.752% | 487 | +90.841% |
| 2024-05-03 | 75.68 | 75.68 | 75.68 | 75.68 | -0.681% | 1,715 | +87.498% |
| 2024-04-30 | 76.20 | 76.20 | 76.20 | 76.20 | +3.013% | 195 | +86.220% |
| 2024-04-23 | 73.97 | 73.97 | 73.97 | 73.97 | -0.376% | 473 | +91.832% |
| 2024-04-19 | 74.25 | 74.25 | 74.25 | 74.25 | +1.365% | 244 | +91.111% |
| 2024-04-15 | 73.25 | 73.25 | 73.25 | 73.25 | -0.340% | 155 | +93.720% |
| 2024-04-12 | 74.95 | 74.95 | 73.50 | 73.50 | -1.143% | 447 | +93.061% |
| 2024-03-19 | 74.30 | 75.06 | 74.30 | 74.35 | -0.067% | 575 | +90.854% |
| 2024-03-18 | 74.40 | 74.40 | 74.40 | 74.40 | +0.534% | 105 | +90.726% |
| 2024-03-15 | 74.00 | 74.00 | 74.00 | 74.00 | -0.930% | 267 | +91.744% |
| 2024-03-12 | 74.70 | 74.70 | 74.70 | 74.70 | +2.329% | 101 | +89.960% |
| 2024-03-06 | 73.00 | 73.00 | 73.00 | 73.00 | -0.423% | 143 | +94.384% |
| 2024-03-04 | 73.31 | 73.31 | 73.31 | 73.31 | +3.816% | 359 | +93.562% |
| 2024-02-23 | 70.61 | 70.61 | 70.61 | 70.61 | +4.152% | 163 | +100.949% |
| 2024-02-16 | 67.08 | 67.80 | 67.08 | 67.80 | +5.885% | 1,134 | +109.292% |
| 2024-01-30 | 64.03 | 64.03 | 64.03 | 64.03 | -1.867% | 300 | +121.610% |
| 2024-01-22 | 66.14 | 66.14 | 65.25 | 65.25 | +0.772% | 1,055 | +117.471% |
| 2024-01-19 | 63.66 | 64.75 | 63.66 | 64.75 | +3.253% | 357 | +119.151% |
| 2024-01-16 | 64.69 | 64.69 | 62.71 | 62.71 | -5.500% | 1,202 | +126.280% |
| 2024-01-12 | 66.36 | 66.36 | 66.36 | 66.36 | -0.592% | 196 | +113.834% |
| 2024-01-11 | 66.75 | 66.75 | 66.75 | 66.75 | -2.190% | 461 | +112.568% |
| 2024-01-08 | 68.25 | 68.25 | 68.25 | 68.25 | +2.324% | 393 | +107.912% |
| 2024-01-05 | 66.70 | 66.70 | 66.70 | 66.70 | -1.883% | 266 | +112.744% |
| 2024-01-04 | 67.98 | 67.98 | 67.98 | 67.98 | +1.637% | 350 | +108.738% |
| 2024-01-02 | 66.89 | 66.89 | 66.89 | 66.89 | +4.984% | 1,107 | +112.155% |
| 2023-12-29 | 63.71 | 63.71 | 63.71 | 63.71 | -1.606% | 326 | +122.728% |
| 2023-12-26 | 65.67 | 65.67 | 64.75 | 64.75 | +1.370% | 1,111 | +119.151% |
| 2023-12-22 | 63.88 | 63.88 | 63.88 | 63.88 | +1.793% | 166 | +122.153% |
| 2023-12-20 | 62.75 | 62.75 | 62.75 | 62.75 | +0.400% | 199 | +126.135% |
| 2023-12-19 | 61.40 | 62.50 | 61.40 | 62.50 | +0.225% | 1,047 | +127.040% |
| 2023-12-15 | 62.36 | 62.36 | 62.36 | 62.36 | -2.104% | 504 | +127.550% |
| 2023-12-14 | 63.70 | 63.70 | 63.70 | 63.70 | +4.170% | 417 | +122.763% |
| 2023-12-11 | 60.80 | 61.35 | 60.80 | 61.15 | -0.082% | 622 | +132.052% |
| 2023-12-08 | 61.15 | 61.20 | 61.15 | 61.20 | +1.325% | 686 | +131.863% |
| 2023-12-07 | 60.19 | 60.40 | 60.19 | 60.40 | +4.408% | 608 | +134.934% |
| 2023-12-05 | 57.85 | 57.85 | 57.85 | 57.85 | -0.857% | 10,625 | +145.290% |
| 2023-12-04 | 59.37 | 59.37 | 58.15 | 58.35 | +0.603% | 2,404 | +143.188% |
| 2023-12-01 | 56.63 | 58.00 | 56.63 | 58.00 | +1.310% | 445 | +144.655% |
| 2023-11-29 | 56.33 | 57.35 | 56.33 | 57.25 | +0.263% | 8,518 | +147.860% |
| 2023-11-28 | 57.10 | 57.10 | 57.10 | 57.10 | +0.290% | 248 | +148.511% |
| 2023-11-24 | 56.94 | 56.94 | 56.94 | 56.94 | +0.414% | 308 | +149.232% |
| 2023-11-21 | 57.15 | 57.15 | 55.98 | 56.70 | -2.241% | 2,976 | +150.265% |
| 2023-11-20 | 58.27 | 58.27 | 58.00 | 58.00 | +2.837% | 350 | +144.655% |
| 2023-11-16 | 56.40 | 56.40 | 56.40 | 56.40 | +4.251% | 259 | +151.596% |
| 2023-11-13 | 53.07 | 54.10 | 53.07 | 54.10 | -2.081% | 557 | +162.292% |
| 2023-11-09 | 55.25 | 55.25 | 55.25 | 55.25 | -0.271% | 206 | +156.833% |
| 2023-11-08 | 54.92 | 55.40 | 54.92 | 55.40 | -3.903% | 2,884 | +156.137% |
| 2023-11-06 | 57.65 | 57.65 | 57.65 | 57.65 | +2.671% | 470 | +146.141% |
| 2023-11-03 | 56.43 | 56.43 | 56.15 | 56.15 | +2.091% | 25,860 | +152.716% |
| 2023-11-02 | 54.73 | 55.00 | 54.73 | 55.00 | -0.236% | 403 | +158.000% |
| 2023-10-26 | 55.13 | 55.13 | 55.13 | 55.13 | -0.217% | 1,567 | +157.392% |
| 2023-10-23 | 56.33 | 56.33 | 55.25 | 55.25 | -5.636% | 537 | +156.833% |
| 2023-10-19 | 58.27 | 58.55 | 58.27 | 58.55 | +3.354% | 264 | +142.357% |
| 2023-10-18 | 56.63 | 56.65 | 56.63 | 56.65 | -7.450% | 284 | +150.485% |
| 2023-10-16 | 61.21 | 61.21 | 61.21 | 61.21 | +0.090% | 442 | +131.825% |
| 2023-10-09 | 61.16 | 61.16 | 61.16 | 61.16 | -1.084% | 212 | +132.033% |
| 2023-10-02 | 61.83 | 61.83 | 61.83 | 61.83 | -1.080% | 266 | +129.519% |
| 2023-09-29 | 62.50 | 62.50 | 62.50 | 62.50 | +2.291% | 330 | +127.040% |
| 2023-09-28 | 61.10 | 61.10 | 61.10 | 61.10 | -3.931% | 33,705 | +132.242% |
| 2023-09-25 | 63.60 | 63.60 | 63.60 | 63.60 | -0.973% | 261 | +123.113% |
| 2023-09-22 | 64.22 | 64.22 | 64.22 | 64.22 | +0.039% | 202 | +120.942% |
| 2023-09-21 | 64.20 | 64.20 | 64.20 | 64.20 | +2.067% | 232 | +121.028% |
| 2023-09-18 | 62.41 | 62.90 | 62.41 | 62.90 | -0.317% | 510 | +125.596% |
| 2023-09-14 | 62.36 | 63.10 | 62.36 | 63.10 | +3.012% | 656 | +124.881% |
| 2023-09-13 | 61.26 | 61.26 | 61.26 | 61.26 | -1.835% | 164 | +131.655% |
| 2023-09-07 | 62.97 | 62.97 | 62.40 | 62.40 | -1.577% | 644 | +127.404% |
| 2023-09-06 | 62.05 | 63.40 | 62.05 | 63.40 | -2.611% | 358 | +123.817% |
| 2023-09-01 | 64.42 | 65.10 | 64.42 | 65.10 | -0.762% | 595 | +117.972% |
| 2023-08-30 | 65.60 | 65.60 | 65.60 | 65.60 | +0.923% | 123 | +116.311% |
| 2023-08-25 | 65.00 | 65.00 | 65.00 | 65.00 | -4.901% | 247 | +118.308% |
| 2023-08-21 | 68.35 | 68.35 | 68.35 | 68.35 | -0.687% | 232 | +107.608% |
| 2023-08-16 | 68.82 | 68.82 | 68.82 | 68.82 | -5.405% | 4,065 | +106.183% |
| 2023-08-15 | 72.75 | 72.75 | 72.75 | 72.75 | +2.921% | 126 | +95.038% |
| 2023-08-11 | 70.69 | 70.69 | 70.69 | 70.69 | -5.305% | 242 | +100.736% |
| 2023-08-08 | 74.65 | 74.65 | 74.65 | 74.65 | +0.027% | 214 | +90.087% |
| 2023-08-07 | 74.63 | 74.63 | 74.63 | 74.63 | -1.479% | 317 | +90.138% |
| 2023-08-04 | 75.75 | 75.75 | 75.75 | 75.75 | +2.503% | 147 | +87.327% |
| 2023-08-02 | 73.90 | 73.90 | 73.90 | 73.90 | +1.372% | 215 | +92.016% |
| 2023-07-21 | 72.90 | 72.90 | 72.90 | 72.90 | -3.889% | 202 | +94.650% |
| 2023-07-17 | 75.85 | 75.85 | 75.85 | 75.85 | +6.831% | 279 | +87.080% |
| 2023-07-10 | 71.00 | 71.00 | 71.00 | 71.00 | +1.392% | 258 | +99.859% |
| 2023-07-07 | 70.03 | 70.03 | 70.03 | 70.03 | +2.077% | 1,115 | +102.642% |
| 2023-07-03 | 68.60 | 68.60 | 68.60 | 68.60 | +4.255% | 130 | +106.851% |
| 2023-06-23 | 65.80 | 65.80 | 65.80 | 65.80 | -3.942% | 367 | +115.653% |
| 2023-06-15 | 68.50 | 68.50 | 68.50 | 68.50 | +0.587% | 101 | +107.153% |
| 2023-06-14 | 67.23 | 68.10 | 67.23 | 68.10 | +1.665% | 1,048 | +108.370% |
| 2023-06-09 | 66.98 | 66.98 | 66.98 | 66.98 | -0.022% | 315 | +111.838% |
| 2023-06-05 | 67.00 | 67.00 | 67.00 | 67.00 | +2.329% | 385 | +111.791% |
| 2023-06-01 | 65.47 | 65.47 | 65.47 | 65.47 | +1.512% | 1,654 | +116.724% |
| 2023-05-30 | 64.50 | 64.50 | 64.50 | 64.50 | -2.199% | 166 | +120.000% |
| 2023-05-26 | 65.95 | 65.95 | 65.95 | 65.95 | +1.932% | 113 | +115.163% |
| 2023-05-18 | 65.39 | 65.39 | 64.70 | 64.70 | -3.395% | 351 | +119.320% |
| 2023-05-12 | 66.97 | 66.97 | 66.97 | 66.97 | -0.442% | 2,530 | +111.873% |
| 2023-05-09 | 67.27 | 67.27 | 67.27 | 67.27 | -4.396% | 4,819 | +110.936% |
| 2023-05-08 | 70.36 | 70.36 | 70.36 | 70.36 | +0.521% | 285 | +101.663% |
| 2023-05-05 | 70.00 | 70.00 | 70.00 | 70.00 | 0.000% | 1,692 | +102.714% |
| 2023-05-02 | 70.00 | 70.00 | 70.00 | 70.00 | -2.371% | 313 | +102.714% |
| 2023-04-27 | 70.39 | 71.70 | 70.39 | 71.70 | +0.210% | 2,172 | +97.908% |
| 2023-04-26 | 71.55 | 71.55 | 71.55 | 71.55 | -2.838% | 272 | +98.323% |
| 2023-04-20 | 73.64 | 73.64 | 73.64 | 73.64 | +0.877% | 585 | +92.694% |
| 2023-04-19 | 73.00 | 73.00 | 73.00 | 73.00 | +0.829% | 273 | +94.384% |
| 2023-04-18 | 72.40 | 72.40 | 72.40 | 72.40 | +1.259% | 158 | +95.994% |
| 2023-04-17 | 72.17 | 72.17 | 71.50 | 71.50 | -3.313% | 493 | +98.462% |
| 2023-04-14 | 73.95 | 73.95 | 73.95 | 73.95 | +4.155% | 169 | +91.886% |
| 2023-04-13 | 71.00 | 71.00 | 71.00 | 71.00 | +0.996% | 223 | +99.859% |
| 2023-04-11 | 69.03 | 70.30 | 69.03 | 70.30 | +0.716% | 1,052 | +101.849% |
| 2023-04-06 | 69.80 | 69.80 | 69.80 | 69.80 | +1.233% | 384 | +103.295% |
| 2023-04-05 | 68.95 | 68.95 | 68.95 | 68.95 | +3.762% | 164 | +105.801% |
| 2023-03-28 | 65.58 | 66.45 | 65.56 | 66.45 | +3.505% | 729 | +113.544% |
| 2023-03-24 | 63.19 | 64.20 | 63.19 | 64.20 | -1.382% | 370 | +121.028% |
| 2023-03-23 | 65.59 | 65.62 | 65.10 | 65.10 | -0.611% | 1,050 | +117.972% |
| 2023-03-22 | 65.50 | 65.50 | 65.50 | 65.50 | -1.132% | 340 | +116.641% |
| 2023-03-21 | 66.03 | 66.25 | 66.03 | 66.25 | +1.845% | 571 | +114.189% |
| 2023-03-20 | 65.05 | 65.05 | 65.05 | 65.05 | +1.641% | 188 | +118.140% |
| 2023-03-16 | 64.00 | 64.00 | 64.00 | 64.00 | -1.916% | 248 | +121.719% |
| 2023-03-15 | 62.20 | 65.25 | 62.20 | 65.25 | -5.036% | 540 | +117.471% |
| 2023-03-10 | 69.35 | 69.35 | 68.71 | 68.71 | -5.358% | 447 | +106.520% |
| 2023-03-09 | 72.60 | 72.60 | 72.60 | 72.60 | -1.759% | 216 | +95.455% |
| 2023-03-08 | 73.90 | 73.90 | 73.90 | 73.90 | -2.442% | 355 | +92.016% |
| 2023-03-03 | 75.75 | 75.75 | 75.75 | 75.75 | +3.981% | 452 | +87.327% |
| 2023-03-02 | 72.85 | 72.85 | 72.85 | 72.85 | -4.703% | 323 | +94.784% |
| 2023-02-10 | 76.44 | 76.44 | 76.44 | 76.44 | -2.481% | 204 | +85.624% |
| 2023-02-09 | 78.39 | 78.39 | 78.39 | 78.39 | +7.457% | 270 | +81.018% |
| 2023-02-06 | 72.95 | 72.95 | 72.95 | 72.95 | -0.748% | 197 | +94.517% |
| 2023-02-03 | 73.50 | 73.50 | 73.50 | 73.50 | -1.620% | 491 | +93.061% |
| 2023-02-02 | 74.71 | 74.71 | 74.71 | 74.71 | +2.273% | 107,857 | +89.933% |
| 2023-01-30 | 72.05 | 73.05 | 72.05 | 73.05 | +2.534% | 817 | +94.251% |
| 2023-01-27 | 71.25 | 71.25 | 71.25 | 71.25 | -2.136% | 251 | +99.172% |
| 2023-01-26 | 74.61 | 74.61 | 71.84 | 72.80 | +2.607% | 999 | +94.918% |
| 2023-01-24 | 70.95 | 70.95 | 70.95 | 70.95 | -2.474% | 712 | +100.000% |
| 2023-01-23 | 74.25 | 74.25 | 71.50 | 72.75 | +0.069% | 628 | +95.052% |
| 2023-01-20 | 72.70 | 72.70 | 72.70 | 72.70 | +0.972% | 169 | +95.186% |
| 2023-01-19 | 73.36 | 73.36 | 70.64 | 72.00 | -2.584% | 488 | +97.083% |
| 2023-01-17 | 73.91 | 73.91 | 73.91 | 73.91 | +1.762% | 1,477 | +91.990% |
| 2023-01-13 | 72.63 | 72.63 | 72.63 | 72.63 | +4.699% | 322 | +95.374% |
| 2023-01-09 | 69.36 | 69.37 | 69.36 | 69.37 | +3.252% | 443 | +104.555% |
| 2023-01-05 | 67.19 | 67.19 | 67.19 | 67.19 | +1.641% | 412 | +111.208% |
| 2023-01-03 | 66.19 | 66.19 | 64.14 | 66.10 | +0.403% | 1,485 | +114.675% |
| 2022-12-30 | 65.83 | 65.83 | 65.83 | 65.83 | +2.149% | 430 | +115.539% |
| 2022-12-28 | 65.89 | 65.89 | 64.42 | 64.45 | +2.302% | 8,758 | +120.171% |
| 2022-12-27 | 65.97 | 65.97 | 63.00 | 63.00 | 0.000% | 859 | +125.238% |
| 2022-12-22 | 62.16 | 63.00 | 62.16 | 63.00 | +3.162% | 376 | +125.238% |
| 2022-12-19 | 61.07 | 61.07 | 61.07 | 61.07 | +1.460% | 375 | +132.360% |
| 2022-12-16 | 60.32 | 60.32 | 59.96 | 60.19 | +1.509% | 862 | +135.753% |
| 2022-12-15 | 59.30 | 59.30 | 59.30 | 59.30 | -0.753% | 1,138 | +139.312% |
| 2022-12-14 | 59.74 | 59.74 | 59.74 | 59.74 | -1.977% | 395 | +137.509% |
| 2022-12-13 | 59.54 | 60.95 | 59.54 | 60.95 | +2.437% | 1,034 | +132.814% |
| 2022-12-12 | 58.65 | 60.20 | 58.65 | 59.50 | +1.328% | 641 | +138.487% |
| 2022-12-09 | 58.80 | 59.24 | 58.72 | 58.72 | +0.807% | 906 | +141.655% |
| 2022-12-02 | 58.12 | 58.25 | 58.12 | 58.25 | +7.438% | 1,263 | +143.605% |
| 2022-11-30 | 53.77 | 54.22 | 53.77 | 54.22 | +2.056% | 788 | +161.724% |
| 2022-11-28 | 55.33 | 55.33 | 53.13 | 53.13 | -4.709% | 671 | +167.106% |
| 2022-11-25 | 54.30 | 56.27 | 54.30 | 55.75 | +2.955% | 3,255 | +154.529% |
| 2022-11-23 | 54.15 | 54.15 | 54.15 | 54.15 | +0.557% | 404 | +162.050% |
| 2022-11-22 | 52.66 | 53.85 | 52.66 | 53.85 | +1.931% | 1,474 | +163.510% |
| 2022-11-18 | 52.83 | 52.83 | 52.83 | 52.83 | +0.821% | 380 | +168.597% |
| 2022-11-16 | 52.20 | 52.40 | 51.80 | 52.40 | -0.190% | 610 | +170.802% |
| 2022-11-14 | 53.63 | 53.63 | 51.52 | 52.50 | -0.568% | 1,381 | +170.286% |
| 2022-11-11 | 52.80 | 52.80 | 52.80 | 52.80 | +3.835% | 211 | +168.750% |
| 2022-11-10 | 50.41 | 50.85 | 50.41 | 50.85 | +0.853% | 405 | +179.056% |
| 2022-11-09 | 50.42 | 50.42 | 50.42 | 50.42 | -6.195% | 280 | +181.436% |
| 2022-11-08 | 52.45 | 53.75 | 52.45 | 53.75 | +0.655% | 603 | +164.000% |
| 2022-11-07 | 52.31 | 54.39 | 52.30 | 53.40 | +1.618% | 1,338 | +165.730% |
| 2022-11-04 | 52.00 | 52.60 | 52.00 | 52.55 | +6.918% | 659 | +170.029% |
| 2022-11-02 | 48.45 | 49.15 | 48.45 | 49.15 | -1.700% | 468 | +188.708% |
| 2022-11-01 | 50.01 | 50.01 | 50.00 | 50.00 | +0.705% | 429 | +183.800% |
| 2022-10-31 | 50.85 | 50.85 | 48.85 | 49.65 | -2.647% | 1,326 | +185.801% |
| 2022-10-28 | 49.91 | 51.00 | 49.91 | 51.00 | +0.562% | 790 | +178.235% |
| 2022-10-27 | 50.72 | 50.72 | 50.72 | 50.72 | -1.524% | 4,595 | +179.798% |
| 2022-10-26 | 51.50 | 51.50 | 51.50 | 51.50 | +1.578% | 262 | +175.534% |
| 2022-10-25 | 50.50 | 50.70 | 50.50 | 50.70 | +1.400% | 970 | +179.882% |
| 2022-10-24 | 50.00 | 50.00 | 50.00 | 50.00 | +4.450% | 390 | +183.800% |
| 2022-10-21 | 47.84 | 47.87 | 47.84 | 47.87 | +0.356% | 639 | +196.428% |
| 2022-10-19 | 46.99 | 47.70 | 46.99 | 47.70 | -2.960% | 419 | +197.484% |
| 2022-10-17 | 49.16 | 49.16 | 49.16 | 49.16 | +4.920% | 374 | +188.679% |
| 2022-10-14 | 47.59 | 47.59 | 46.15 | 46.85 | +1.155% | 1,435 | +202.882% |
| 2022-10-13 | 46.31 | 46.31 | 46.31 | 46.31 | +0.249% | 383 | +206.380% |
| 2022-10-11 | 47.41 | 47.41 | 46.20 | 46.20 | -3.266% | 881 | +207.143% |
| 2022-10-10 | 47.76 | 47.76 | 47.76 | 47.76 | +1.487% | 295 | +197.111% |
| 2022-10-07 | 46.30 | 47.06 | 46.30 | 47.06 | -3.959% | 528 | +201.530% |
| 2022-10-05 | 50.54 | 50.54 | 48.45 | 49.00 | +1.871% | 1,435 | +189.592% |
| 2022-10-03 | 47.26 | 48.10 | 47.26 | 48.10 | +1.263% | 1,542 | +195.010% |
| 2022-09-30 | 46.19 | 47.50 | 46.19 | 47.50 | 0.000% | 458 | +198.737% |
| 2022-09-29 | 48.41 | 48.41 | 46.49 | 47.50 | 0.000% | 1,377 | +198.737% |
| 2022-09-28 | 48.40 | 48.46 | 46.36 | 47.50 | -1.493% | 2,216 | +198.737% |
| 2022-09-27 | 47.75 | 48.22 | 47.75 | 48.22 | -3.182% | 1,400 | +194.276% |
| 2022-09-26 | 50.21 | 50.26 | 49.75 | 49.80 | -0.390% | 1,338 | +184.911% |
| 2022-09-23 | 49.95 | 50.00 | 49.95 | 50.00 | -3.195% | 544 | +183.800% |
| 2022-09-22 | 51.65 | 51.65 | 51.65 | 51.65 | -1.619% | 222 | +174.734% |
| 2022-09-21 | 52.50 | 52.50 | 52.50 | 52.50 | -3.543% | 296 | +170.286% |
| 2022-09-20 | 54.43 | 54.43 | 54.43 | 54.43 | -2.283% | 4,636 | +160.710% |
| 2022-09-19 | 55.70 | 55.70 | 55.70 | 55.70 | +1.089% | 319 | +154.758% |
| 2022-09-15 | 55.38 | 55.38 | 55.10 | 55.10 | +5.455% | 731 | +157.532% |
| 2022-09-14 | 52.54 | 52.65 | 52.25 | 52.25 | -0.172% | 691 | +171.579% |
| 2022-09-13 | 52.48 | 52.48 | 52.31 | 52.34 | -3.963% | 1,240 | +171.112% |
| 2022-09-12 | 54.48 | 54.50 | 54.48 | 54.50 | +9.548% | 630 | +160.367% |
| 2022-09-08 | 49.75 | 49.75 | 49.75 | 49.75 | +2.896% | 47,098 | +185.226% |
| 2022-09-07 | 46.19 | 48.35 | 46.19 | 48.35 | +3.555% | 405 | +193.485% |
| 2022-09-06 | 48.61 | 48.61 | 46.69 | 46.69 | +1.137% | 725 | +203.919% |
| 2022-09-01 | 46.16 | 46.16 | 46.16 | 46.16 | -2.605% | 2,705 | +207.376% |
| 2022-08-31 | 46.55 | 47.40 | 46.55 | 47.40 | +6.283% | 1,420 | +199.367% |
| 2022-08-29 | 47.94 | 47.94 | 44.60 | 44.60 | -4.090% | 1,049 | +218.176% |
| 2022-08-26 | 48.66 | 48.66 | 46.50 | 46.50 | -0.513% | 648 | +205.161% |
| 2022-08-25 | 46.74 | 46.74 | 46.74 | 46.74 | -1.079% | 1,087 | +203.594% |
| 2022-08-23 | 47.05 | 47.25 | 47.05 | 47.25 | +0.532% | 599 | +200.317% |
| 2022-08-22 | 47.65 | 47.65 | 46.80 | 47.00 | -4.413% | 1,107 | +201.915% |
| 2022-08-19 | 49.65 | 49.65 | 49.17 | 49.17 | -2.052% | 624 | +188.591% |
| 2022-08-18 | 50.45 | 50.45 | 50.20 | 50.20 | -5.728% | 456 | +182.669% |
| 2022-08-17 | 54.04 | 54.04 | 53.25 | 53.25 | -2.713% | 455 | +166.479% |
| 2022-08-15 | 54.73 | 54.73 | 54.73 | 54.73 | -2.215% | 545 | +159.249% |
| 2022-08-12 | 53.77 | 55.98 | 53.77 | 55.98 | +2.990% | 780 | +153.506% |
| 2022-08-11 | 53.63 | 54.35 | 53.63 | 54.35 | -2.511% | 1,520 | +161.086% |
| 2022-08-10 | 56.27 | 56.27 | 55.75 | 55.75 | +1.948% | 565 | +154.529% |
| 2022-08-08 | 54.69 | 54.69 | 54.69 | 54.69 | +3.964% | 662 | +159.486% |
| 2022-08-05 | 50.97 | 52.60 | 50.97 | 52.60 | +2.604% | 588 | +169.772% |
| 2022-08-04 | 52.13 | 52.13 | 51.27 | 51.27 | -1.791% | 1,030 | +176.797% |
| 2022-08-03 | 52.20 | 52.20 | 52.20 | 52.20 | +2.554% | 280 | +171.839% |
| 2022-08-02 | 52.59 | 52.59 | 50.90 | 50.90 | -3.598% | 604 | +178.782% |
| 2022-07-29 | 52.80 | 52.80 | 52.80 | 52.80 | +4.554% | 612 | +168.750% |
| 2022-07-28 | 49.05 | 50.50 | 49.05 | 50.50 | -3.883% | 937 | +180.990% |
| 2022-07-27 | 49.66 | 52.54 | 49.66 | 52.54 | +5.396% | 664 | +170.080% |
| 2022-07-26 | 49.05 | 49.85 | 49.05 | 49.85 | -6.170% | 2,292 | +184.654% |
| 2022-07-25 | 53.13 | 53.13 | 53.13 | 53.13 | +4.173% | 435 | +167.091% |
| 2022-07-22 | 50.90 | 51.00 | 50.90 | 51.00 | -0.990% | 18,393 | +178.235% |
| 2022-07-21 | 51.51 | 51.51 | 51.51 | 51.51 | +1.498% | 491 | +175.480% |
| 2022-07-19 | 51.00 | 51.00 | 49.30 | 50.75 | +2.525% | 1,025 | +179.606% |
| 2022-07-18 | 51.30 | 51.30 | 49.26 | 49.50 | +2.062% | 692 | +186.667% |
| 2022-07-15 | 48.50 | 48.50 | 48.50 | 48.50 | -1.020% | 26,366 | +192.577% |
| 2022-07-14 | 48.16 | 49.00 | 48.16 | 49.00 | -1.210% | 945 | +189.592% |
| 2022-07-13 | 49.60 | 49.60 | 49.60 | 49.60 | -3.030% | 2,510 | +186.089% |
| 2022-07-12 | 50.38 | 52.08 | 50.38 | 51.15 | -4.899% | 2,593 | +177.419% |
| 2022-07-11 | 53.78 | 53.78 | 53.78 | 53.78 | +1.005% | 2,184 | +163.828% |
| 2022-07-08 | 52.75 | 53.30 | 51.14 | 53.25 | +4.207% | 1,355 | +166.479% |
| 2022-07-06 | 50.47 | 51.10 | 50.47 | 51.10 | -2.785% | 1,278 | +177.691% |
| 2022-07-05 | 51.08 | 52.56 | 51.08 | 52.56 | -2.524% | 1,077 | +169.957% |
| 2022-07-01 | 53.92 | 56.13 | 53.92 | 53.92 | -7.425% | 800 | +163.143% |
| 2022-06-29 | 58.25 | 58.25 | 58.25 | 58.25 | -0.154% | 423 | +143.605% |
| 2022-06-28 | 58.34 | 58.34 | 58.34 | 58.34 | -3.737% | 502 | +143.229% |
| 2022-06-27 | 60.60 | 60.60 | 60.60 | 60.60 | +0.740% | 1,696 | +134.139% |
| 2022-06-24 | 60.16 | 60.16 | 60.16 | 60.16 | +1.966% | 566 | +135.871% |
| 2022-06-23 | 59.81 | 59.81 | 57.53 | 59.00 | -2.479% | 1,989 | +140.508% |
| 2022-06-22 | 59.70 | 60.50 | 59.70 | 60.50 | -2.419% | 3,465 | +134.545% |
| 2022-06-21 | 62.45 | 62.45 | 60.05 | 62.00 | +2.293% | 807 | +128.871% |
| 2022-06-17 | 60.43 | 60.61 | 60.43 | 60.61 | +5.777% | 821 | +134.120% |
| 2022-06-16 | 58.42 | 58.42 | 56.18 | 57.30 | -1.631% | 1,734 | +147.644% |
| 2022-06-15 | 58.38 | 58.38 | 57.23 | 58.25 | +4.391% | 657 | +143.605% |
| 2022-06-14 | 56.90 | 56.90 | 54.90 | 55.80 | -2.618% | 807 | +154.301% |
| 2022-06-13 | 57.97 | 57.97 | 55.69 | 57.30 | -5.523% | 1,347 | +147.644% |
| 2022-06-10 | 60.65 | 60.65 | 60.65 | 60.65 | -3.951% | 763 | +133.965% |
| 2022-06-09 | 63.15 | 63.15 | 63.15 | 63.15 | +1.847% | 212 | +124.721% |
| 2022-06-08 | 61.55 | 62.00 | 61.55 | 62.00 | +2.142% | 839 | +128.871% |
| 2022-06-03 | 60.70 | 60.70 | 60.70 | 60.70 | -1.875% | 473 | +133.773% |
| 2022-06-02 | 61.86 | 61.86 | 61.86 | 61.86 | -0.467% | 1,062 | +129.389% |
| 2022-06-01 | 62.05 | 62.15 | 62.05 | 62.15 | -0.860% | 304 | +128.319% |
| 2022-05-31 | 62.50 | 62.69 | 62.50 | 62.69 | +0.705% | 939 | +126.356% |
| 2022-05-27 | 63.70 | 63.70 | 61.30 | 62.25 | -0.480% | 905 | +127.952% |
| 2022-05-26 | 62.35 | 63.56 | 62.35 | 62.55 | +1.865% | 2,160 | +126.859% |
| 2022-05-25 | 61.41 | 61.41 | 61.41 | 61.41 | -3.375% | 472 | +131.089% |
| 2022-05-24 | 62.45 | 63.55 | 62.16 | 63.55 | +1.680% | 1,899 | +123.289% |
| 2022-05-23 | 60.85 | 63.30 | 60.85 | 62.50 | +4.866% | 1,271 | +127.040% |
| 2022-05-20 | 58.95 | 59.60 | 58.95 | 59.60 | +0.252% | 1,558 | +138.087% |
| 2022-05-19 | 58.40 | 59.45 | 58.40 | 59.45 | -1.736% | 863 | +138.688% |
| 2022-05-18 | 60.25 | 62.92 | 59.90 | 60.50 | +0.166% | 1,530 | +134.545% |
| 2022-05-17 | 59.14 | 60.40 | 59.14 | 60.40 | +5.687% | 1,038 | +134.934% |
| 2022-05-16 | 56.34 | 57.15 | 56.34 | 57.15 | +0.263% | 4,829 | +148.294% |
| 2022-05-13 | 57.65 | 57.65 | 56.80 | 57.00 | +0.529% | 3,406 | +148.947% |
| 2022-05-12 | 56.33 | 58.57 | 56.05 | 56.70 | +0.800% | 4,015 | +150.265% |
| 2022-05-11 | 55.73 | 58.25 | 55.45 | 56.25 | -1.142% | 4,772 | +152.267% |
| 2022-05-10 | 58.01 | 58.01 | 56.54 | 56.90 | -13.788% | 2,263 | +149.385% |
| 2022-05-09 | 64.81 | 67.60 | 64.81 | 66.00 | -1.822% | 1,107 | +115.000% |
| 2022-05-06 | 67.22 | 67.22 | 67.22 | 67.22 | -2.563% | 469 | +111.082% |
| 2022-05-05 | 68.99 | 68.99 | 68.99 | 68.99 | -1.474% | 882 | +105.673% |
| 2022-05-04 | 70.03 | 70.03 | 70.03 | 70.03 | +1.633% | 341 | +102.642% |
| 2022-05-03 | 67.75 | 68.90 | 67.75 | 68.90 | +2.074% | 2,011 | +105.951% |
| 2022-05-02 | 67.50 | 67.50 | 67.50 | 67.50 | -3.392% | 591 | +110.222% |
| 2022-04-29 | 69.87 | 69.87 | 69.87 | 69.87 | +4.284% | 464 | +103.091% |
| 2022-04-28 | 66.08 | 68.67 | 66.08 | 67.00 | -0.741% | 1,581 | +111.791% |
| 2022-04-27 | 65.61 | 67.50 | 65.61 | 67.50 | +0.424% | 2,137 | +110.222% |
| 2022-04-26 | 71.40 | 71.40 | 67.22 | 67.22 | -5.080% | 691 | +111.114% |
| 2022-04-25 | 69.65 | 70.81 | 69.30 | 70.81 | +0.800% | 1,352 | +100.390% |
| 2022-04-22 | 69.58 | 70.25 | 69.58 | 70.25 | -0.213% | 792 | +101.993% |
| 2022-04-20 | 70.40 | 70.40 | 70.40 | 70.40 | +2.029% | 334 | +101.563% |
| 2022-04-19 | 68.85 | 69.25 | 68.85 | 69.00 | +1.471% | 666 | +105.652% |
| 2022-04-18 | 67.28 | 68.00 | 67.28 | 68.00 | 0.000% | 974 | +108.676% |