KLPEF
KLEPIERRE SA ORD
stockOTC
EODOct 5, 2026
39.28USD-7.739%(-3.30)710
KLPEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 38.30 | 39.28 | 38.30 | 39.28 | -7.739% | 710 | 0.000% |
| 2026-09-02 | 43.45 | 43.45 | 42.58 | 42.58 | -5.420% | 724 | -7.739% |
| 2026-07-31 | 45.02 | 45.02 | 45.02 | 45.02 | +4.153% | 142 | -12.740% |
| 2026-07-20 | 43.22 | 43.22 | 43.22 | 43.22 | +1.838% | 2,415 | -9.116% |
| 2026-07-17 | 42.44 | 42.44 | 42.44 | 42.44 | 0.000% | 304 | -7.446% |
| 2026-07-02 | 41.61 | 42.45 | 41.61 | 42.44 | +4.378% | 2,101 | -7.446% |
| 2026-06-16 | 40.66 | 41.79 | 40.50 | 40.66 | -3.190% | 833 | -3.394% |
| 2026-06-15 | 41.45 | 42.00 | 41.45 | 42.00 | +4.895% | 1,034 | -6.476% |
| 2026-05-29 | 40.04 | 40.04 | 40.04 | 40.04 | +3.623% | 100 | -1.898% |
| 2026-05-28 | 38.80 | 38.80 | 38.64 | 38.64 | -3.400% | 414 | +1.656% |
| 2026-05-27 | 40.00 | 40.00 | 40.00 | 40.00 | +1.781% | 820 | -1.800% |
| 2026-05-26 | 39.30 | 39.30 | 39.30 | 39.30 | -2.602% | 110 | -0.051% |
| 2026-05-12 | 40.35 | 40.35 | 40.35 | 40.35 | -0.186% | 506 | -2.652% |
| 2026-05-08 | 40.42 | 40.42 | 40.42 | 40.42 | -1.738% | 138 | -2.832% |
| 2026-04-15 | 42.31 | 42.31 | 41.14 | 41.14 | +3.393% | 489 | -4.521% |
| 2026-04-10 | 39.79 | 39.79 | 39.79 | 39.79 | +2.354% | 2,237 | -1.282% |
| 2026-04-07 | 38.88 | 38.88 | 38.88 | 38.88 | +9.353% | 197 | +1.042% |
| 2026-03-26 | 35.55 | 35.55 | 35.55 | 35.55 | -4.667% | 144 | +10.492% |
| 2026-03-20 | 37.29 | 37.29 | 37.29 | 37.29 | -7.514% | 186 | +5.335% |
| 2026-03-18 | 38.26 | 40.32 | 38.26 | 40.32 | +2.517% | 522 | -2.579% |
| 2026-03-11 | 39.33 | 39.33 | 39.33 | 39.33 | -1.798% | 300 | -0.127% |
| 2026-03-05 | 40.05 | 40.05 | 40.05 | 40.05 | +0.125% | 288 | -1.923% |
| 2026-03-04 | 40.00 | 40.00 | 40.00 | 40.00 | -0.990% | 200 | -1.800% |
| 2026-02-17 | 39.91 | 40.40 | 39.91 | 40.40 | +5.787% | 894 | -2.772% |
| 2026-02-11 | 38.19 | 38.19 | 38.19 | 38.19 | +0.079% | 108 | +2.854% |
| 2026-02-02 | 38.16 | 38.16 | 38.16 | 38.16 | +1.978% | 452 | +2.935% |
| 2026-01-29 | 37.58 | 37.58 | 37.42 | 37.42 | -2.221% | 370 | +4.971% |
| 2026-01-16 | 38.27 | 38.27 | 38.27 | 38.27 | -0.481% | 467 | +2.639% |
| 2026-01-05 | 38.45 | 38.45 | 38.45 | 38.45 | -1.524% | 526 | +2.145% |
| 2025-12-29 | 39.05 | 39.05 | 39.05 | 39.05 | +0.386% | 501 | +0.589% |
| 2025-12-15 | 38.90 | 38.90 | 38.90 | 38.90 | -2.261% | 1,005 | +0.977% |
| 2025-11-14 | 39.80 | 39.80 | 39.80 | 39.80 | +0.505% | 111 | -1.307% |
| 2025-11-10 | 39.60 | 39.60 | 39.60 | 39.60 | +1.408% | 100 | -0.808% |
| 2025-10-29 | 39.05 | 39.05 | 39.05 | 39.05 | +2.628% | 100 | +0.589% |
| 2025-10-22 | 38.05 | 38.05 | 38.05 | 38.05 | +0.528% | 188 | +3.233% |
| 2025-10-15 | 37.90 | 37.90 | 37.85 | 37.85 | +1.312% | 526 | +3.778% |
| 2025-10-06 | 37.36 | 37.36 | 37.36 | 37.36 | -2.721% | 1,701 | +5.139% |
| 2025-10-02 | 38.41 | 38.41 | 38.41 | 38.41 | +0.668% | 1,100 | +2.278% |
| 2025-09-24 | 37.72 | 38.16 | 37.72 | 38.15 | -1.396% | 961 | +2.962% |
| 2025-09-16 | 38.69 | 38.69 | 38.69 | 38.69 | +1.655% | 122 | +1.525% |
| 2025-09-11 | 38.36 | 38.36 | 38.06 | 38.06 | -2.473% | 3,795 | +3.205% |
| 2025-09-05 | 39.02 | 39.02 | 39.02 | 39.02 | +2.509% | 392 | +0.653% |
| 2025-09-04 | 38.07 | 38.07 | 38.07 | 38.07 | +1.955% | 100 | +3.178% |
| 2025-09-03 | 37.90 | 37.90 | 37.34 | 37.34 | -1.218% | 7,941 | +5.196% |
| 2025-09-02 | 37.80 | 37.80 | 37.80 | 37.80 | -2.576% | 117 | +3.914% |
| 2025-08-29 | 38.80 | 38.80 | 38.80 | 38.80 | -3.602% | 6,299 | +1.237% |
| 2025-08-26 | 40.25 | 40.25 | 40.25 | 40.25 | -3.012% | 146 | -2.410% |
| 2025-08-22 | 41.25 | 41.50 | 41.25 | 41.50 | +0.606% | 2,370 | -5.349% |
| 2025-08-20 | 41.00 | 41.25 | 41.00 | 41.25 | +2.637% | 3,782 | -4.776% |
| 2025-08-14 | 40.19 | 40.19 | 40.19 | 40.19 | -1.976% | 268 | -2.264% |
| 2025-08-13 | 40.50 | 41.00 | 40.50 | 41.00 | +0.613% | 21,012 | -4.195% |
| 2025-08-08 | 40.50 | 40.75 | 40.50 | 40.75 | +1.242% | 5,625 | -3.607% |
| 2025-08-07 | 40.25 | 40.25 | 40.25 | 40.25 | 0.000% | 2,000 | -2.410% |
| 2025-08-06 | 40.25 | 40.25 | 40.25 | 40.25 | +0.625% | 2,003 | -2.410% |
| 2025-08-05 | 40.00 | 40.00 | 40.00 | 40.00 | +1.266% | 3,730 | -1.800% |
| 2025-08-04 | 39.50 | 39.50 | 39.50 | 39.50 | +5.587% | 2,005 | -0.557% |
| 2025-07-31 | 37.41 | 37.41 | 37.41 | 37.41 | -4.809% | 498 | +4.999% |
| 2025-07-30 | 39.16 | 39.30 | 39.16 | 39.30 | +1.028% | 500 | -0.051% |
| 2025-07-25 | 38.90 | 38.90 | 38.90 | 38.90 | -0.384% | 1,053 | +0.977% |
| 2025-07-24 | 38.49 | 39.05 | 38.33 | 39.05 | +1.878% | 800 | +0.589% |
| 2025-07-22 | 38.33 | 38.33 | 38.33 | 38.33 | +1.348% | 140 | +2.478% |
| 2025-07-18 | 37.82 | 37.82 | 37.82 | 37.82 | +1.164% | 371 | +3.860% |
| 2025-07-17 | 37.38 | 37.38 | 37.38 | 37.38 | -1.162% | 2,448 | +5.069% |
| 2025-07-16 | 37.85 | 37.85 | 37.50 | 37.82 | -0.067% | 1,360 | +3.848% |
| 2025-07-15 | 37.85 | 37.85 | 37.85 | 37.85 | +0.132% | 100 | +3.778% |
| 2025-07-14 | 37.80 | 37.80 | 37.80 | 37.80 | +2.550% | 500 | +3.915% |
| 2025-07-11 | 37.13 | 37.13 | 36.86 | 36.86 | -1.707% | 497 | +6.565% |
| 2025-07-10 | 37.34 | 37.50 | 37.34 | 37.50 | -5.079% | 659 | +4.747% |
| 2025-07-07 | 39.50 | 39.51 | 39.50 | 39.51 | +0.398% | 1,240 | -0.573% |
| 2025-07-02 | 39.35 | 39.35 | 39.35 | 39.35 | +0.012% | 101 | -0.178% |
| 2025-06-30 | 39.35 | 39.35 | 39.35 | 39.35 | +2.541% | 231 | -0.165% |
| 2025-06-16 | 38.37 | 38.37 | 38.37 | 38.37 | +0.974% | 305 | +2.372% |
| 2025-06-10 | 38.00 | 38.00 | 38.00 | 38.00 | +0.436% | 9,500 | +3.368% |
| 2025-06-06 | 37.84 | 37.84 | 37.84 | 37.84 | -2.663% | 265 | +3.819% |
| 2025-06-03 | 38.87 | 38.87 | 38.87 | 38.87 | -0.026% | 282 | +1.055% |
| 2025-06-02 | 38.88 | 38.88 | 38.88 | 38.88 | +0.335% | 448 | +1.029% |
| 2025-05-30 | 38.75 | 38.75 | 38.75 | 38.75 | -0.039% | 300 | +1.368% |
| 2025-05-27 | 38.77 | 38.77 | 38.77 | 38.77 | +0.623% | 155 | +1.329% |
| 2025-05-23 | 38.52 | 38.52 | 38.52 | 38.52 | +1.515% | 425 | +1.960% |
| 2025-05-20 | 37.31 | 37.95 | 37.21 | 37.95 | +2.595% | 3,741 | +3.505% |
| 2025-05-19 | 37.68 | 37.68 | 36.99 | 36.99 | -1.935% | 2,559 | +6.191% |
| 2025-05-16 | 37.72 | 37.72 | 37.72 | 37.72 | +2.500% | 253 | +4.136% |
| 2025-05-09 | 36.80 | 36.80 | 36.80 | 36.80 | +0.588% | 144 | +6.739% |
| 2025-05-08 | 36.59 | 36.59 | 36.59 | 36.59 | +1.064% | 278 | +7.366% |
| 2025-04-30 | 36.00 | 36.20 | 36.00 | 36.20 | +6.502% | 3,768 | +8.508% |
| 2025-04-21 | 33.99 | 33.99 | 33.99 | 33.99 | -3.853% | 150 | +15.563% |
| 2025-04-17 | 35.35 | 35.35 | 35.35 | 35.35 | +2.321% | 1,000 | +11.111% |
| 2025-04-15 | 34.55 | 34.55 | 34.55 | 34.55 | +1.603% | 400 | +13.690% |
| 2025-04-14 | 33.01 | 34.01 | 33.01 | 34.01 | +7.679% | 377 | +15.512% |
| 2025-04-10 | 31.58 | 31.58 | 31.58 | 31.58 | -3.895% | 350 | +24.383% |
| 2025-04-09 | 32.21 | 32.86 | 32.21 | 32.86 | -0.424% | 200 | +19.537% |
| 2025-04-04 | 33.00 | 33.00 | 33.00 | 33.00 | -1.124% | 372 | +19.030% |
| 2025-03-28 | 33.34 | 33.38 | 33.34 | 33.38 | +0.075% | 493 | +17.693% |
| 2025-03-26 | 33.35 | 33.35 | 33.35 | 33.35 | +0.755% | 2,000 | +17.781% |
| 2025-03-21 | 33.10 | 33.10 | 33.10 | 33.10 | +0.318% | 500 | +18.671% |
| 2025-03-19 | 32.99 | 32.99 | 32.99 | 32.99 | +3.517% | 503 | +19.048% |
| 2025-03-11 | 31.76 | 31.87 | 31.76 | 31.87 | -3.412% | 2,500 | +23.235% |
| 2025-03-10 | 33.00 | 33.00 | 33.00 | 33.00 | +4.497% | 2,060 | +19.030% |
| 2025-03-07 | 32.47 | 32.47 | 31.58 | 31.58 | -2.831% | 287 | +24.383% |
| 2025-03-04 | 32.50 | 32.50 | 32.50 | 32.50 | +1.278% | 235 | +20.862% |
| 2025-02-26 | 32.09 | 32.09 | 32.09 | 32.09 | -1.079% | 130 | +22.406% |
| 2025-02-25 | 32.44 | 32.44 | 32.44 | 32.44 | +9.244% | 119 | +21.085% |
| 2025-02-06 | 29.70 | 29.70 | 29.70 | 29.70 | -0.386% | 668 | +32.278% |
| 2025-01-31 | 29.62 | 29.81 | 29.62 | 29.81 | +2.002% | 746 | +31.768% |
| 2025-01-29 | 29.23 | 29.23 | 29.23 | 29.23 | +1.546% | 786 | +34.405% |
| 2025-01-28 | 28.78 | 28.78 | 28.78 | 28.78 | -1.623% | 186 | +36.483% |
| 2025-01-27 | 28.98 | 29.88 | 28.98 | 29.25 | +1.211% | 1,378 | +34.268% |
| 2025-01-24 | 28.91 | 28.91 | 28.91 | 28.91 | -0.653% | 517 | +35.893% |
| 2025-01-22 | 29.09 | 29.09 | 29.09 | 29.09 | -0.189% | 330 | +35.006% |
| 2025-01-21 | 29.19 | 29.19 | 29.15 | 29.15 | -0.154% | 778 | +34.751% |
| 2025-01-16 | 29.20 | 29.20 | 29.20 | 29.20 | +1.689% | 164 | +34.544% |
| 2025-01-14 | 28.71 | 28.71 | 28.71 | 28.71 | 0.000% | 100 | +36.816% |
| 2025-01-08 | 28.71 | 28.71 | 28.71 | 28.71 | -1.323% | 277 | +36.816% |
| 2025-01-06 | 28.99 | 29.09 | 28.99 | 29.09 | +0.328% | 900 | +35.006% |
| 2024-12-30 | 29.00 | 29.00 | 29.00 | 29.00 | +0.173% | 105 | +35.448% |
| 2024-12-23 | 28.95 | 28.95 | 28.95 | 28.95 | -0.924% | 186 | +35.682% |
| 2024-12-16 | 29.26 | 29.26 | 29.22 | 29.22 | +2.851% | 532 | +34.428% |
| 2024-12-10 | 28.57 | 28.57 | 28.41 | 28.41 | -8.325% | 312 | +38.261% |
| 2024-12-06 | 30.81 | 30.99 | 30.81 | 30.99 | +5.051% | 540 | +26.751% |
| 2024-12-02 | 29.50 | 29.50 | 29.50 | 29.50 | -1.634% | 365 | +33.153% |
| 2024-11-27 | 29.99 | 29.99 | 29.99 | 29.99 | +1.352% | 862 | +30.977% |
| 2024-11-26 | 29.59 | 29.59 | 29.59 | 29.59 | -2.198% | 125 | +32.748% |
| 2024-11-12 | 30.25 | 30.25 | 30.25 | 30.25 | -1.992% | 104 | +29.830% |
| 2024-11-06 | 30.87 | 30.87 | 30.87 | 30.87 | -1.289% | 824 | +27.243% |
| 2024-11-05 | 31.27 | 31.27 | 31.27 | 31.27 | -2.939% | 100 | +25.604% |
| 2024-10-24 | 32.20 | 32.22 | 32.20 | 32.22 | +3.935% | 325 | +21.912% |
| 2024-10-22 | 31.00 | 31.00 | 31.00 | 31.00 | -5.141% | 100 | +26.710% |
| 2024-10-16 | 32.30 | 32.68 | 32.30 | 32.68 | +0.880% | 900 | +20.196% |
| 2024-10-11 | 32.40 | 32.40 | 32.40 | 32.40 | +1.045% | 303 | +21.253% |
| 2024-10-09 | 32.06 | 32.06 | 32.06 | 32.06 | +1.584% | 298 | +22.520% |
| 2024-10-08 | 31.56 | 31.56 | 31.56 | 31.56 | +1.479% | 402 | +24.461% |
| 2024-10-07 | 31.10 | 31.10 | 31.10 | 31.10 | -5.758% | 500 | +26.302% |
| 2024-09-25 | 33.00 | 33.00 | 33.00 | 33.00 | +1.978% | 350 | +19.030% |
| 2024-09-18 | 32.36 | 32.36 | 32.36 | 32.36 | +3.321% | 216 | +21.384% |
| 2024-09-13 | 31.80 | 31.80 | 31.27 | 31.32 | -1.590% | 1,382 | +25.415% |
| 2024-09-12 | 31.83 | 31.83 | 31.83 | 31.83 | +2.137% | 250 | +23.421% |
| 2024-09-06 | 31.16 | 31.16 | 31.16 | 31.16 | +4.102% | 1,421 | +26.059% |
| 2024-08-27 | 29.93 | 29.93 | 29.93 | 29.93 | +1.122% | 300 | +31.230% |
| 2024-08-23 | 29.60 | 29.60 | 29.60 | 29.60 | +1.788% | 318 | +32.703% |
| 2024-08-16 | 29.08 | 29.08 | 29.08 | 29.08 | +1.324% | 100 | +35.076% |
| 2024-08-09 | 28.70 | 28.70 | 28.70 | 28.70 | -1.034% | 1,500 | +36.864% |
| 2024-08-07 | 29.00 | 29.00 | 29.00 | 29.00 | +1.754% | 300 | +35.448% |
| 2024-08-06 | 28.50 | 28.50 | 28.50 | 28.50 | -0.870% | 1,525 | +37.825% |
| 2024-08-05 | 28.95 | 28.95 | 28.75 | 28.75 | -1.203% | 928 | +36.626% |
| 2024-07-31 | 29.10 | 29.10 | 29.10 | 29.10 | +5.668% | 244 | +34.983% |
| 2024-07-30 | 27.75 | 27.75 | 27.54 | 27.54 | +1.695% | 650 | +42.634% |
| 2024-07-11 | 27.08 | 27.08 | 27.08 | 27.08 | -2.168% | 492 | +45.052% |
| 2024-07-03 | 27.68 | 27.68 | 27.68 | 27.68 | +4.650% | 542 | +41.908% |
| 2024-07-01 | 26.45 | 26.45 | 26.45 | 26.45 | -0.620% | 500 | +48.507% |
| 2024-06-28 | 26.61 | 26.61 | 26.61 | 26.61 | -2.527% | 128 | +47.586% |
| 2024-06-17 | 27.30 | 27.30 | 27.30 | 27.30 | -6.285% | 168 | +43.856% |
| 2024-06-06 | 29.14 | 29.14 | 29.14 | 29.14 | +1.004% | 150 | +34.816% |
| 2024-06-03 | 28.20 | 28.85 | 28.20 | 28.85 | +3.023% | 236 | +36.170% |
| 2024-05-28 | 28.00 | 28.00 | 28.00 | 28.00 | +2.941% | 684 | +40.286% |
| 2024-05-24 | 27.20 | 27.20 | 27.20 | 27.20 | -2.579% | 230 | +44.412% |
| 2024-05-21 | 27.92 | 27.92 | 27.92 | 27.92 | +1.435% | 101 | +40.688% |
| 2024-05-17 | 27.52 | 27.52 | 27.52 | 27.52 | -1.885% | 622 | +42.707% |
| 2024-05-15 | 28.00 | 28.05 | 28.00 | 28.05 | +1.350% | 1,131 | +40.017% |
| 2024-05-10 | 27.00 | 27.68 | 27.00 | 27.68 | +2.709% | 2,786 | +41.908% |
| 2024-05-09 | 27.30 | 27.59 | 26.95 | 26.95 | -0.185% | 1,060 | +45.751% |
| 2024-05-02 | 27.00 | 27.00 | 27.00 | 27.00 | +0.652% | 150 | +45.481% |
| 2024-04-30 | 26.82 | 26.82 | 26.82 | 26.82 | -0.354% | 100 | +46.431% |
| 2024-04-29 | 26.43 | 27.08 | 26.43 | 26.92 | +0.224% | 477 | +45.913% |
| 2024-04-26 | 26.90 | 26.90 | 26.66 | 26.86 | -0.186% | 1,674 | +46.240% |
| 2024-04-25 | 26.91 | 26.91 | 26.91 | 26.91 | -0.185% | 100 | +45.968% |
| 2024-04-24 | 26.96 | 26.96 | 26.96 | 26.96 | -0.296% | 150 | +45.697% |
| 2024-04-22 | 25.69 | 27.04 | 25.69 | 27.04 | +5.010% | 5,326 | +45.266% |
| 2024-04-18 | 25.75 | 25.75 | 25.75 | 25.75 | +0.175% | 200 | +52.544% |
| 2024-04-17 | 25.70 | 25.70 | 25.70 | 25.70 | +1.641% | 159 | +52.811% |
| 2024-04-16 | 25.29 | 25.29 | 25.29 | 25.29 | +0.178% | 607 | +55.318% |
| 2024-04-12 | 25.65 | 25.70 | 25.25 | 25.25 | -0.493% | 300 | +55.595% |
| 2024-04-10 | 25.37 | 25.37 | 25.37 | 25.37 | -0.432% | 400 | +54.829% |
| 2024-04-03 | 25.48 | 25.48 | 25.48 | 25.48 | -3.118% | 500 | +54.160% |
| 2024-04-01 | 26.30 | 26.30 | 26.30 | 26.30 | +2.255% | 200 | +49.354% |
| 2024-03-27 | 25.73 | 25.73 | 25.72 | 25.72 | +2.757% | 1,286 | +52.722% |
| 2024-03-22 | 25.70 | 25.70 | 25.03 | 25.03 | -5.888% | 200 | +56.932% |
| 2024-03-21 | 26.60 | 26.60 | 26.60 | 26.60 | +1.126% | 100 | +47.691% |
| 2024-03-20 | 26.30 | 26.30 | 26.30 | 26.30 | +2.335% | 136 | +49.354% |
| 2024-03-19 | 25.84 | 25.84 | 25.70 | 25.70 | -2.836% | 2,883 | +52.840% |
| 2024-03-13 | 26.18 | 26.45 | 26.18 | 26.45 | +0.038% | 2,190 | +48.507% |
| 2024-03-11 | 26.44 | 26.44 | 26.44 | 26.44 | +3.281% | 220 | +48.563% |
| 2024-03-08 | 26.05 | 26.05 | 25.60 | 25.60 | -0.679% | 1,193 | +53.437% |
| 2024-03-06 | 25.77 | 25.77 | 25.77 | 25.77 | +1.556% | 1,056 | +52.396% |
| 2024-03-04 | 25.38 | 25.38 | 25.38 | 25.38 | -0.079% | 1,116 | +54.768% |
| 2024-02-29 | 25.40 | 25.40 | 25.40 | 25.40 | +0.754% | 500 | +54.646% |
| 2024-02-28 | 25.21 | 25.21 | 25.21 | 25.21 | -3.410% | 210 | +55.811% |
| 2024-02-26 | 26.10 | 26.10 | 26.10 | 26.10 | +0.905% | 200 | +50.498% |
| 2024-02-23 | 25.87 | 25.87 | 25.87 | 25.87 | +0.960% | 100 | +51.860% |
| 2024-02-20 | 25.89 | 25.89 | 25.62 | 25.62 | +0.708% | 440 | +53.318% |
| 2024-02-16 | 25.50 | 25.50 | 25.44 | 25.44 | +5.824% | 10,103 | +54.403% |
| 2024-02-14 | 24.50 | 24.58 | 24.04 | 24.04 | -1.878% | 2,803 | +63.394% |
| 2024-02-13 | 24.50 | 24.50 | 24.50 | 24.50 | -2.410% | 3,308 | +60.327% |
| 2024-02-09 | 25.11 | 25.11 | 25.11 | 25.11 | -1.742% | 4,598 | +56.463% |
| 2024-02-07 | 25.63 | 25.63 | 25.50 | 25.55 | -1.007% | 560 | +53.738% |
| 2024-02-06 | 25.81 | 25.81 | 25.81 | 25.81 | +2.829% | 400 | +52.189% |
| 2024-02-05 | 25.10 | 25.10 | 25.10 | 25.10 | +0.440% | 203 | +56.494% |
| 2024-02-02 | 25.24 | 25.24 | 24.99 | 24.99 | -2.383% | 400 | +57.183% |
| 2024-02-01 | 25.66 | 25.66 | 25.32 | 25.60 | -3.323% | 2,100 | +53.437% |
| 2024-01-30 | 26.48 | 26.48 | 26.48 | 26.48 | +2.789% | 100 | +48.338% |
| 2024-01-29 | 25.68 | 25.85 | 25.60 | 25.76 | -1.787% | 1,616 | +52.476% |
| 2024-01-26 | 26.13 | 26.23 | 26.13 | 26.23 | +0.383% | 400 | +49.752% |
| 2024-01-25 | 26.08 | 26.13 | 26.08 | 26.13 | +0.423% | 200 | +50.325% |
| 2024-01-24 | 26.02 | 26.02 | 26.02 | 26.02 | +1.166% | 100 | +50.961% |
| 2024-01-23 | 25.71 | 25.72 | 25.71 | 25.72 | +0.351% | 1,804 | +52.722% |
| 2024-01-19 | 25.63 | 25.63 | 25.63 | 25.63 | -5.651% | 1,173 | +53.258% |
| 2024-01-08 | 27.16 | 27.16 | 27.16 | 27.16 | +1.932% | 1,585 | +44.598% |
| 2024-01-05 | 26.76 | 26.76 | 26.65 | 26.65 | -1.296% | 772 | +47.392% |
| 2023-12-29 | 27.00 | 27.00 | 27.00 | 27.00 | -1.961% | 1,450 | +45.481% |
| 2023-12-21 | 27.54 | 27.54 | 27.54 | 27.54 | +1.319% | 115 | +42.629% |
| 2023-12-20 | 27.18 | 27.18 | 27.18 | 27.18 | +0.580% | 100 | +44.510% |
| 2023-12-19 | 27.22 | 27.22 | 27.02 | 27.02 | +0.129% | 249 | +45.348% |
| 2023-12-14 | 26.65 | 27.20 | 26.65 | 26.99 | +5.430% | 884 | +45.535% |
| 2023-12-13 | 25.60 | 25.60 | 25.60 | 25.60 | +1.366% | 233 | +53.437% |
| 2023-12-05 | 25.25 | 25.25 | 25.25 | 25.25 | +0.020% | 1,376 | +55.534% |
| 2023-11-27 | 25.13 | 25.25 | 25.13 | 25.25 | +2.020% | 400 | +55.564% |
| 2023-11-21 | 24.84 | 24.84 | 24.75 | 24.75 | -2.274% | 2,600 | +58.707% |
| 2023-11-20 | 25.33 | 25.33 | 25.33 | 25.33 | +1.304% | 200 | +55.098% |
| 2023-11-14 | 24.87 | 25.02 | 24.87 | 25.00 | +3.366% | 2,109 | +57.120% |
| 2023-11-13 | 23.97 | 24.19 | 23.97 | 24.19 | +1.665% | 552 | +62.408% |
| 2023-11-10 | 24.14 | 24.14 | 23.79 | 23.79 | -0.875% | 2,476 | +65.111% |
| 2023-11-09 | 24.00 | 24.00 | 24.00 | 24.00 | -6.184% | 600 | +63.667% |
| 2023-11-06 | 25.58 | 25.58 | 25.58 | 25.58 | +4.459% | 222 | +53.545% |
| 2023-11-01 | 24.74 | 24.74 | 24.49 | 24.49 | +2.042% | 500 | +60.392% |
| 2023-10-30 | 24.00 | 24.00 | 24.00 | 24.00 | +1.712% | 270 | +63.667% |
| 2023-10-26 | 23.60 | 23.60 | 23.60 | 23.60 | +0.708% | 2,200 | +66.469% |
| 2023-10-24 | 23.43 | 23.43 | 23.43 | 23.43 | +2.127% | 180 | +67.648% |
| 2023-10-23 | 22.94 | 22.94 | 22.94 | 22.94 | -0.252% | 1,334 | +71.214% |
| 2023-10-20 | 22.89 | 23.00 | 22.73 | 23.00 | +0.218% | 1,748 | +70.783% |
| 2023-10-19 | 23.00 | 23.00 | 22.95 | 22.95 | -3.450% | 2,350 | +71.155% |
| 2023-10-17 | 23.77 | 23.77 | 23.77 | 23.77 | +2.017% | 120 | +65.250% |
| 2023-10-13 | 23.30 | 23.30 | 23.30 | 23.30 | -3.694% | 2,700 | +68.584% |
| 2023-10-11 | 24.08 | 24.19 | 24.08 | 24.19 | +1.655% | 17,317 | +62.356% |
| 2023-10-09 | 23.80 | 23.80 | 23.80 | 23.80 | -0.251% | 542 | +65.042% |
| 2023-10-06 | 23.86 | 23.86 | 23.86 | 23.86 | +0.888% | 100 | +64.627% |
| 2023-10-05 | 24.18 | 24.18 | 23.65 | 23.65 | -0.622% | 465 | +66.089% |
| 2023-10-04 | 23.50 | 23.80 | 23.50 | 23.80 | -2.865% | 1,300 | +65.056% |
| 2023-09-29 | 24.50 | 24.50 | 24.50 | 24.50 | +1.323% | 150 | +60.327% |
| 2023-09-28 | 23.75 | 24.18 | 23.75 | 24.18 | -3.195% | 6,283 | +62.448% |
| 2023-09-25 | 25.04 | 25.17 | 24.81 | 24.98 | -6.098% | 3,750 | +57.258% |
| 2023-09-20 | 26.60 | 26.60 | 26.60 | 26.60 | -0.826% | 220 | +47.669% |
| 2023-09-15 | 26.82 | 26.82 | 26.82 | 26.82 | +1.820% | 1,056 | +46.450% |
| 2023-09-11 | 25.93 | 26.34 | 25.93 | 26.34 | +1.785% | 395 | +49.115% |
| 2023-09-07 | 26.16 | 26.16 | 25.88 | 25.88 | -0.653% | 17,891 | +51.777% |
| 2023-09-05 | 26.05 | 26.05 | 26.05 | 26.05 | +1.480% | 500 | +50.787% |
| 2023-08-29 | 25.67 | 25.67 | 25.67 | 25.67 | +1.282% | 3,336 | +53.019% |
| 2023-08-24 | 25.48 | 25.48 | 25.34 | 25.34 | -0.725% | 280 | +54.981% |
| 2023-08-22 | 25.50 | 25.53 | 25.50 | 25.53 | -0.390% | 482 | +53.858% |
| 2023-08-21 | 25.55 | 25.63 | 25.55 | 25.63 | 0.000% | 300 | +53.258% |
| 2023-08-18 | 25.63 | 25.63 | 25.63 | 25.63 | -1.104% | 4,140 | +53.258% |
| 2023-08-17 | 25.90 | 25.92 | 25.90 | 25.92 | +0.062% | 747 | +51.567% |
| 2023-08-14 | 25.90 | 25.90 | 25.90 | 25.90 | -0.308% | 602 | +51.660% |
| 2023-08-11 | 25.98 | 25.98 | 25.98 | 25.98 | -0.983% | 2,220 | +51.193% |
| 2023-08-09 | 26.29 | 26.29 | 26.24 | 26.24 | +0.978% | 2,146 | +49.707% |
| 2023-08-08 | 25.98 | 25.98 | 25.98 | 25.98 | -2.102% | 2,000 | +51.170% |
| 2023-08-01 | 26.54 | 26.54 | 26.54 | 26.54 | +1.189% | 2,100 | +47.992% |
| 2023-07-28 | 26.23 | 26.23 | 26.23 | 26.23 | -0.114% | 167 | +49.752% |
| 2023-07-27 | 26.26 | 26.26 | 26.26 | 26.26 | +0.107% | 3,290 | +49.581% |
| 2023-07-25 | 26.23 | 26.23 | 26.23 | 26.23 | -1.413% | 200 | +49.741% |
| 2023-07-17 | 26.61 | 26.61 | 26.61 | 26.61 | -0.568% | 200 | +47.625% |
| 2023-07-14 | 26.76 | 26.76 | 26.76 | 26.76 | -0.483% | 2,740 | +46.786% |
| 2023-07-13 | 26.89 | 26.89 | 26.89 | 26.89 | +2.565% | 7,917 | +46.077% |
| 2023-07-12 | 26.55 | 26.55 | 26.00 | 26.22 | +7.581% | 5,226 | +49.824% |
| 2023-07-10 | 24.60 | 24.60 | 24.37 | 24.37 | -0.368% | 1,109 | +61.182% |
| 2023-07-07 | 24.46 | 24.46 | 24.46 | 24.46 | -1.609% | 7,503 | +60.589% |
| 2023-07-06 | 24.86 | 24.86 | 24.86 | 24.86 | -4.348% | 860 | +58.005% |
| 2023-07-05 | 25.90 | 25.99 | 25.90 | 25.99 | +0.932% | 3,260 | +51.135% |
| 2023-07-03 | 25.00 | 25.75 | 24.81 | 25.75 | +6.054% | 2,658 | +52.544% |
| 2023-06-30 | 24.28 | 24.28 | 24.28 | 24.28 | +0.956% | 4,223 | +61.779% |
| 2023-06-27 | 24.05 | 24.05 | 24.05 | 24.05 | +1.734% | 250 | +63.326% |
| 2023-06-23 | 23.52 | 23.64 | 23.52 | 23.64 | -0.797% | 9,250 | +66.159% |
| 2023-06-22 | 23.83 | 23.83 | 23.83 | 23.83 | -3.717% | 351 | +64.834% |
| 2023-06-16 | 24.75 | 24.75 | 24.75 | 24.75 | +1.522% | 462 | +58.707% |
| 2023-06-15 | 24.10 | 24.38 | 24.10 | 24.38 | +1.579% | 200 | +61.122% |
| 2023-06-14 | 24.00 | 24.00 | 24.00 | 24.00 | +0.042% | 2,151 | +63.667% |
| 2023-06-13 | 23.99 | 23.99 | 23.99 | 23.99 | -0.042% | 3,240 | +63.735% |
| 2023-06-07 | 24.00 | 24.00 | 24.00 | 24.00 | +2.784% | 525 | +63.667% |
| 2023-06-05 | 23.35 | 23.35 | 23.35 | 23.35 | -1.122% | 167 | +68.223% |
| 2023-06-02 | 23.61 | 23.61 | 23.61 | 23.61 | +3.575% | 1,087 | +66.335% |
| 2023-05-31 | 22.39 | 22.80 | 22.39 | 22.80 | +1.786% | 1,313 | +72.281% |
| 2023-05-26 | 22.40 | 22.40 | 22.40 | 22.40 | -2.946% | 112 | +75.357% |
| 2023-05-24 | 23.00 | 23.08 | 23.00 | 23.08 | +2.043% | 5,813 | +70.191% |
| 2023-05-22 | 22.38 | 22.62 | 22.30 | 22.62 | +3.279% | 5,935 | +73.667% |
| 2023-05-18 | 23.16 | 23.16 | 21.90 | 21.90 | -6.967% | 263 | +79.361% |
| 2023-05-15 | 23.54 | 23.54 | 23.54 | 23.54 | +3.246% | 186 | +66.865% |
| 2023-05-12 | 22.80 | 22.80 | 22.80 | 22.80 | -5.296% | 1,029 | +72.281% |
| 2023-05-10 | 23.75 | 24.07 | 23.75 | 24.07 | +1.296% | 1,615 | +63.157% |
| 2023-05-09 | 23.77 | 23.77 | 23.77 | 23.77 | -1.887% | 2,873 | +65.271% |
| 2023-05-05 | 24.22 | 24.22 | 24.22 | 24.22 | -1.127% | 536 | +62.153% |
| 2023-05-02 | 24.50 | 24.50 | 24.50 | 24.50 | -2.778% | 500 | +60.327% |
| 2023-04-28 | 25.47 | 25.47 | 25.20 | 25.20 | +1.002% | 1,060 | +55.873% |
| 2023-04-26 | 24.95 | 24.95 | 24.95 | 24.95 | +5.595% | 1,760 | +57.435% |
| 2023-04-25 | 23.69 | 23.69 | 23.63 | 23.63 | -1.179% | 435 | +66.243% |
| 2023-04-20 | 23.82 | 23.91 | 23.50 | 23.91 | -0.375% | 2,111 | +64.283% |
| 2023-04-18 | 24.00 | 24.00 | 24.00 | 24.00 | +2.110% | 1,472 | +63.667% |
| 2023-04-14 | 23.50 | 23.50 | 23.50 | 23.50 | -1.161% | 300 | +67.120% |
| 2023-04-13 | 23.78 | 23.78 | 23.78 | 23.78 | +7.968% | 252 | +65.181% |
| 2023-04-10 | 22.02 | 22.02 | 22.02 | 22.02 | -2.111% | 488 | +78.343% |
| 2023-04-05 | 22.50 | 22.50 | 22.50 | 22.50 | -2.003% | 157 | +74.578% |
| 2023-04-03 | 22.96 | 22.96 | 22.96 | 22.96 | +1.593% | 550 | +71.080% |
| 2023-03-31 | 22.60 | 22.60 | 22.60 | 22.60 | +1.664% | 657 | +73.805% |
| 2023-03-30 | 22.52 | 22.58 | 22.19 | 22.23 | +1.507% | 9,140 | +76.698% |
| 2023-03-29 | 21.96 | 21.99 | 21.81 | 21.90 | +1.577% | 1,279 | +79.361% |
| 2023-03-28 | 20.97 | 21.56 | 20.97 | 21.56 | -2.708% | 881 | +82.189% |
| 2023-03-27 | 22.16 | 22.16 | 22.16 | 22.16 | +0.553% | 256 | +77.256% |
| 2023-03-24 | 21.71 | 22.04 | 21.71 | 22.04 | -10.777% | 320 | +78.236% |
| 2023-03-21 | 25.07 | 25.07 | 24.48 | 24.70 | +0.775% | 2,015 | +59.028% |
| 2023-03-20 | 24.07 | 24.70 | 24.07 | 24.51 | +0.163% | 8,140 | +60.261% |
| 2023-03-15 | 24.28 | 24.47 | 24.28 | 24.47 | -4.377% | 245 | +60.523% |
| 2023-03-14 | 25.59 | 25.59 | 25.59 | 25.59 | +3.919% | 1,220 | +53.497% |
| 2023-03-13 | 24.60 | 25.09 | 24.60 | 24.63 | +0.163% | 2,062 | +59.513% |
| 2023-03-10 | 24.59 | 24.59 | 24.59 | 24.59 | -1.265% | 250 | +59.772% |
| 2023-03-08 | 25.25 | 25.55 | 24.90 | 24.90 | -4.598% | 8,598 | +57.751% |
| 2023-03-07 | 25.58 | 26.10 | 25.58 | 26.10 | +4.861% | 700 | +50.498% |
| 2023-03-03 | 25.00 | 25.17 | 24.89 | 24.89 | -2.239% | 955 | +57.814% |
| 2023-02-27 | 25.46 | 25.46 | 25.46 | 25.46 | +4.216% | 540 | +54.281% |
| 2023-02-24 | 24.43 | 24.43 | 24.43 | 24.43 | -4.196% | 145 | +60.786% |
| 2023-02-17 | 25.75 | 25.75 | 25.50 | 25.50 | +2.123% | 600 | +54.039% |
| 2023-02-16 | 24.98 | 24.98 | 24.97 | 24.97 | -2.270% | 500 | +57.309% |
| 2023-02-13 | 25.55 | 25.55 | 25.55 | 25.55 | +0.393% | 594 | +53.738% |
| 2023-02-10 | 25.45 | 25.45 | 25.45 | 25.45 | -2.490% | 401 | +54.342% |
| 2023-02-09 | 26.10 | 26.10 | 26.10 | 26.10 | -0.115% | 1,009 | +50.498% |
| 2023-02-08 | 26.13 | 26.13 | 26.13 | 26.13 | +1.476% | 1,981 | +50.325% |
| 2023-02-06 | 26.10 | 26.18 | 25.75 | 25.75 | -3.630% | 1,676 | +52.544% |
| 2023-02-03 | 26.72 | 26.72 | 26.72 | 26.72 | -0.112% | 100 | +47.006% |
| 2023-02-02 | 26.74 | 26.75 | 26.52 | 26.75 | +6.025% | 1,400 | +46.841% |
| 2023-01-27 | 25.23 | 25.23 | 25.23 | 25.23 | -2.019% | 101 | +55.688% |
| 2023-01-24 | 25.10 | 25.75 | 25.10 | 25.75 | +4.845% | 1,500 | +52.544% |
| 2023-01-20 | 24.56 | 24.56 | 24.56 | 24.56 | +0.573% | 5,131 | +59.935% |
| 2023-01-18 | 24.42 | 24.42 | 24.42 | 24.42 | +3.038% | 500 | +60.852% |
| 2023-01-17 | 23.70 | 23.70 | 23.70 | 23.70 | -4.204% | 1,506 | +65.738% |
| 2023-01-12 | 24.95 | 24.95 | 24.40 | 24.74 | +4.388% | 1,866 | +58.771% |
| 2023-01-11 | 23.70 | 23.70 | 23.70 | 23.70 | -0.462% | 292 | +65.738% |
| 2023-01-10 | 23.73 | 23.81 | 23.73 | 23.81 | -1.203% | 500 | +64.973% |
| 2023-01-09 | 24.11 | 24.36 | 24.10 | 24.10 | +2.335% | 698 | +62.988% |
| 2023-01-05 | 23.55 | 23.55 | 23.55 | 23.55 | +1.421% | 1,777 | +66.794% |
| 2023-01-04 | 23.80 | 24.14 | 23.22 | 23.22 | -1.149% | 2,744 | +69.165% |
| 2023-01-03 | 23.49 | 23.49 | 23.49 | 23.49 | +1.250% | 12,051 | +67.220% |
| 2022-12-28 | 23.30 | 23.30 | 23.20 | 23.20 | +0.194% | 300 | +69.310% |
| 2022-12-27 | 23.16 | 23.16 | 23.16 | 23.16 | +2.049% | 100 | +69.639% |
| 2022-12-20 | 22.61 | 22.69 | 22.61 | 22.69 | +0.132% | 506 | +73.116% |
| 2022-12-16 | 23.55 | 23.55 | 22.64 | 22.66 | -7.017% | 535 | +73.345% |
| 2022-12-15 | 23.75 | 24.37 | 23.75 | 24.37 | +2.438% | 723 | +61.182% |
| 2022-12-14 | 23.79 | 23.79 | 23.79 | 23.79 | +1.884% | 187 | +65.111% |
| 2022-12-13 | 23.35 | 23.35 | 23.35 | 23.35 | -1.477% | 153 | +68.223% |
| 2022-12-08 | 23.43 | 23.70 | 23.43 | 23.70 | +3.268% | 1,671 | +65.738% |
| 2022-12-01 | 22.95 | 22.95 | 22.95 | 22.95 | +0.438% | 217 | +71.155% |
| 2022-11-28 | 23.10 | 23.10 | 22.85 | 22.85 | +0.705% | 1,000 | +71.904% |
| 2022-11-23 | 22.88 | 22.88 | 22.69 | 22.69 | -1.647% | 433 | +73.116% |
| 2022-11-22 | 23.07 | 23.07 | 23.07 | 23.07 | +0.919% | 500 | +70.264% |
| 2022-11-21 | 22.86 | 22.86 | 22.86 | 22.86 | +0.484% | 133 | +71.829% |
| 2022-11-18 | 22.78 | 22.78 | 22.67 | 22.75 | -1.087% | 1,961 | +72.659% |
| 2022-11-14 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 100 | +70.783% |
| 2022-11-11 | 23.34 | 23.34 | 23.00 | 23.00 | +6.977% | 2,670 | +70.783% |
| 2022-11-10 | 20.95 | 21.50 | 20.95 | 21.50 | +3.614% | 491 | +82.698% |
| 2022-11-07 | 20.59 | 20.75 | 20.59 | 20.75 | +2.774% | 491 | +89.301% |
| 2022-11-04 | 20.19 | 20.19 | 20.19 | 20.19 | +1.970% | 125 | +94.552% |
| 2022-10-31 | 19.83 | 19.83 | 19.80 | 19.80 | +1.020% | 325 | +98.384% |
| 2022-10-25 | 19.60 | 19.60 | 19.60 | 19.60 | +2.833% | 100 | +100.408% |
| 2022-10-24 | 18.69 | 19.06 | 18.69 | 19.06 | +1.871% | 1,416 | +106.086% |
| 2022-10-19 | 18.71 | 18.71 | 18.71 | 18.71 | -0.690% | 100 | +109.941% |
| 2022-10-18 | 18.32 | 18.84 | 18.24 | 18.84 | +3.516% | 11,669 | +108.493% |
| 2022-10-17 | 18.16 | 18.20 | 18.16 | 18.20 | +4.000% | 2,615 | +115.824% |
| 2022-10-13 | 17.50 | 17.50 | 17.50 | 17.50 | +2.941% | 308 | +124.457% |
| 2022-10-10 | 17.00 | 17.00 | 17.00 | 17.00 | -1.305% | 387 | +131.059% |
| 2022-10-07 | 17.16 | 17.22 | 17.16 | 17.22 | -0.185% | 3,162 | +128.043% |
| 2022-10-06 | 17.26 | 17.26 | 17.26 | 17.26 | -0.365% | 1,050 | +127.620% |
| 2022-10-05 | 17.47 | 17.47 | 17.32 | 17.32 | -2.697% | 412 | +126.790% |
| 2022-10-03 | 17.80 | 17.80 | 17.80 | 17.80 | +4.277% | 100 | +120.674% |
| 2022-09-30 | 17.07 | 17.07 | 17.07 | 17.07 | -0.640% | 113 | +130.111% |
| 2022-09-29 | 16.53 | 17.18 | 16.53 | 17.18 | 0.000% | 4,511 | +128.638% |