MDIBY
MEDIOBANCA SPA UNSP/ADR
stockOTCADR
EODOct 2, 2026
30.91USD+1.484%(+0.45)1,613
MDIBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.64 | 30.91 | 30.64 | 30.91 | +1.484% | 1,613 | 0.000% |
| 2026-10-01 | 31.30 | 31.30 | 30.46 | 30.46 | -5.492% | 2,493 | +1.484% |
| 2026-09-30 | 32.34 | 32.38 | 32.20 | 32.23 | -1.205% | 3,147 | -4.089% |
| 2026-09-29 | 32.62 | 32.62 | 32.62 | 32.62 | -0.782% | 2,977 | -5.245% |
| 2026-09-28 | 33.06 | 33.06 | 32.88 | 32.88 | +0.305% | 5,038 | -5.985% |
| 2026-09-25 | 32.78 | 32.78 | 32.78 | 32.78 | +0.521% | 562 | -5.699% |
| 2026-09-24 | 32.63 | 32.75 | 32.61 | 32.61 | -0.245% | 3,257 | -5.207% |
| 2026-09-23 | 32.77 | 32.78 | 32.60 | 32.69 | +0.153% | 1,262 | -5.439% |
| 2026-09-22 | 33.10 | 33.10 | 32.64 | 32.64 | -1.241% | 904 | -5.294% |
| 2026-09-21 | 33.22 | 33.22 | 33.05 | 33.05 | +1.692% | 783 | -6.469% |
| 2026-09-18 | 32.61 | 32.61 | 32.50 | 32.50 | -1.515% | 2,316 | -4.886% |
| 2026-09-17 | 33.04 | 33.04 | 32.97 | 33.00 | +1.695% | 6,986 | -6.327% |
| 2026-09-16 | 32.80 | 32.93 | 32.45 | 32.45 | -0.643% | 9,438 | -4.740% |
| 2026-09-15 | 32.64 | 32.70 | 32.63 | 32.66 | +2.158% | 4,274 | -5.352% |
| 2026-09-14 | 32.35 | 32.44 | 31.97 | 31.97 | -4.006% | 9,960 | -3.309% |
| 2026-09-11 | 33.47 | 33.49 | 33.30 | 33.30 | +1.692% | 4,626 | -7.182% |
| 2026-09-10 | 32.72 | 32.75 | 32.66 | 32.75 | +0.511% | 1,643 | -5.612% |
| 2026-09-09 | 32.59 | 32.59 | 32.58 | 32.58 | +0.272% | 2,156 | -5.130% |
| 2026-09-08 | 32.77 | 32.77 | 32.49 | 32.49 | -0.383% | 879 | -4.872% |
| 2026-09-04 | 32.56 | 32.62 | 32.55 | 32.62 | +0.338% | 3,517 | -5.236% |
| 2026-09-03 | 32.70 | 32.70 | 32.51 | 32.51 | +2.555% | 1,422 | -4.915% |
| 2026-09-02 | 31.81 | 32.00 | 31.70 | 31.70 | -0.627% | 3,325 | -2.486% |
| 2026-09-01 | 31.99 | 32.03 | 31.90 | 31.90 | -1.604% | 2,920 | -3.097% |
| 2026-08-31 | 32.40 | 32.45 | 32.40 | 32.42 | +1.392% | 838 | -4.651% |
| 2026-08-28 | 32.15 | 32.15 | 31.95 | 31.98 | +0.963% | 10,179 | -3.324% |
| 2026-08-27 | 32.06 | 32.06 | 31.67 | 31.67 | -2.539% | 2,882 | -2.393% |
| 2026-08-26 | 32.62 | 32.62 | 32.49 | 32.49 | -0.718% | 1,334 | -4.872% |
| 2026-08-25 | 32.77 | 32.77 | 32.69 | 32.73 | +0.584% | 4,553 | -5.555% |
| 2026-08-24 | 32.48 | 32.54 | 32.48 | 32.54 | +1.009% | 1,870 | -5.003% |
| 2026-08-21 | 32.22 | 32.22 | 31.90 | 32.22 | -1.242% | 1,058 | -4.045% |
| 2026-08-20 | 32.79 | 32.93 | 32.62 | 32.62 | -0.986% | 4,011 | -5.236% |
| 2026-08-19 | 33.27 | 33.27 | 32.79 | 32.95 | -1.510% | 3,675 | -6.171% |
| 2026-08-18 | 33.49 | 33.49 | 33.39 | 33.45 | +0.270% | 2,825 | -7.587% |
| 2026-08-14 | 33.36 | 33.36 | 33.36 | 33.36 | +0.603% | 788 | -7.338% |
| 2026-08-13 | 33.19 | 33.20 | 33.14 | 33.16 | +0.091% | 3,096 | -6.779% |
| 2026-08-12 | 33.34 | 33.34 | 33.13 | 33.13 | +0.303% | 3,282 | -6.695% |
| 2026-08-11 | 33.05 | 33.05 | 32.98 | 33.03 | -0.242% | 1,103 | -6.412% |
| 2026-08-10 | 33.11 | 33.11 | 33.11 | 33.11 | +0.547% | 1,702 | -6.638% |
| 2026-08-07 | 32.93 | 32.93 | 32.93 | 32.93 | -0.574% | 382 | -6.128% |
| 2026-08-06 | 33.16 | 33.30 | 33.04 | 33.12 | +0.608% | 8,694 | -6.667% |
| 2026-08-05 | 32.66 | 33.01 | 32.66 | 32.92 | +1.417% | 8,558 | -6.100% |
| 2026-08-04 | 32.36 | 32.47 | 32.27 | 32.46 | +1.342% | 10,135 | -4.769% |
| 2026-08-03 | 31.89 | 32.08 | 31.89 | 32.03 | -0.094% | 1,841 | -3.490% |
| 2026-07-31 | 31.96 | 32.06 | 31.89 | 32.06 | +0.266% | 5,377 | -3.581% |
| 2026-07-30 | 31.61 | 32.04 | 31.61 | 31.98 | +2.896% | 21,585 | -3.324% |
| 2026-07-29 | 31.34 | 31.35 | 30.95 | 31.07 | -2.095% | 4,832 | -0.525% |
| 2026-07-28 | 31.48 | 31.74 | 31.48 | 31.74 | -0.408% | 8,126 | -2.609% |
| 2026-07-27 | 31.89 | 32.00 | 31.87 | 31.87 | +1.255% | 31,809 | -3.006% |
| 2026-07-24 | 31.59 | 31.59 | 31.48 | 31.48 | +2.291% | 1,283 | -1.789% |
| 2026-07-23 | 31.11 | 31.11 | 30.77 | 30.77 | -2.379% | 3,491 | +0.461% |
| 2026-07-22 | 31.46 | 31.52 | 31.45 | 31.52 | +1.514% | 9,689 | -1.929% |
| 2026-07-21 | 30.91 | 31.05 | 30.90 | 31.05 | +1.570% | 4,554 | -0.444% |
| 2026-07-20 | 30.57 | 30.57 | 30.57 | 30.57 | -0.245% | 255 | +1.119% |
| 2026-07-17 | 30.49 | 30.77 | 30.49 | 30.64 | -0.761% | 1,399 | +0.871% |
| 2026-07-16 | 31.12 | 31.12 | 30.88 | 30.88 | -0.771% | 816 | +0.104% |
| 2026-07-15 | 31.39 | 31.39 | 30.85 | 31.12 | +0.193% | 7,042 | -0.668% |
| 2026-07-14 | 31.33 | 31.40 | 31.06 | 31.06 | -0.129% | 10,490 | -0.476% |
| 2026-07-13 | 31.33 | 31.33 | 31.09 | 31.10 | +0.615% | 15,942 | -0.605% |
| 2026-07-10 | 30.98 | 30.98 | 30.91 | 30.91 | +1.745% | 1,199 | +0.006% |
| 2026-07-09 | 30.54 | 30.54 | 30.38 | 30.38 | +1.284% | 2,893 | +1.751% |
| 2026-07-08 | 29.91 | 30.00 | 29.91 | 30.00 | -0.017% | 1,127 | +3.057% |
| 2026-07-07 | 30.42 | 30.42 | 30.00 | 30.00 | -2.025% | 5,766 | +3.040% |
| 2026-07-06 | 30.50 | 30.62 | 30.50 | 30.62 | +1.982% | 4,941 | +0.954% |
| 2026-07-02 | 30.09 | 30.13 | 30.02 | 30.02 | +1.508% | 4,247 | +2.954% |
| 2026-07-01 | 29.64 | 29.64 | 29.57 | 29.58 | -0.508% | 2,496 | +4.507% |
| 2026-06-30 | 29.75 | 29.75 | 29.61 | 29.73 | +1.745% | 5,907 | +3.976% |
| 2026-06-29 | 29.28 | 29.34 | 29.22 | 29.22 | -0.307% | 2,985 | +5.791% |
| 2026-06-26 | 29.31 | 29.38 | 29.31 | 29.31 | -1.163% | 6,743 | +5.466% |
| 2026-06-25 | 29.65 | 29.66 | 29.51 | 29.66 | +1.385% | 7,390 | +4.239% |
| 2026-06-24 | 29.66 | 29.66 | 29.25 | 29.25 | -0.137% | 7,298 | +5.682% |
| 2026-06-23 | 29.52 | 29.55 | 29.29 | 29.29 | -1.081% | 4,952 | +5.538% |
| 2026-06-22 | 30.07 | 30.09 | 29.61 | 29.61 | -1.399% | 1,505 | +4.397% |
| 2026-06-18 | 30.21 | 30.21 | 30.03 | 30.03 | -0.266% | 2,426 | +2.937% |
| 2026-06-17 | 30.39 | 30.40 | 30.11 | 30.11 | -0.545% | 9,278 | +2.664% |
| 2026-06-16 | 30.43 | 30.50 | 30.27 | 30.27 | +1.560% | 3,636 | +2.104% |
| 2026-06-15 | 30.06 | 30.06 | 29.61 | 29.81 | +0.134% | 22,571 | +3.697% |
| 2026-06-12 | 29.71 | 29.82 | 29.66 | 29.77 | +5.183% | 8,165 | +3.836% |
| 2026-06-11 | 28.52 | 28.96 | 28.30 | 28.30 | +0.152% | 9,465 | +9.218% |
| 2026-06-10 | 28.76 | 28.76 | 28.21 | 28.26 | -1.653% | 2,500 | +9.384% |
| 2026-06-09 | 29.09 | 29.10 | 28.73 | 28.73 | +5.179% | 8,413 | +7.576% |
| 2026-06-08 | 27.88 | 27.88 | 27.32 | 27.32 | +11.012% | 11,122 | +13.148% |
| 2026-06-05 | 25.01 | 25.01 | 24.61 | 24.61 | -1.125% | 766 | +25.607% |
| 2026-06-04 | 24.89 | 24.89 | 24.84 | 24.89 | +0.464% | 4,155 | +24.194% |
| 2026-06-03 | 24.78 | 24.78 | 24.59 | 24.77 | -2.318% | 3,136 | +24.771% |
| 2026-06-02 | 25.41 | 25.44 | 25.35 | 25.36 | +1.048% | 2,078 | +21.878% |
| 2026-06-01 | 25.27 | 25.30 | 25.05 | 25.10 | -1.723% | 2,538 | +23.155% |
| 2026-05-29 | 25.96 | 25.96 | 25.54 | 25.54 | +0.118% | 7,449 | +21.034% |
| 2026-05-28 | 25.04 | 25.57 | 25.04 | 25.51 | +2.925% | 11,011 | +21.176% |
| 2026-05-27 | 24.95 | 24.95 | 24.49 | 24.79 | +1.205% | 6,630 | +24.721% |
| 2026-05-26 | 24.64 | 24.64 | 24.49 | 24.49 | +2.297% | 8,841 | +26.223% |
| 2026-05-22 | 23.94 | 23.94 | 23.94 | 23.94 | -0.931% | 345 | +29.123% |
| 2026-05-21 | 23.91 | 24.16 | 23.91 | 24.16 | +0.245% | 1,239 | +27.921% |
| 2026-05-20 | 23.80 | 24.19 | 23.80 | 24.11 | +1.222% | 3,409 | +28.234% |
| 2026-05-19 | 23.93 | 24.00 | 23.75 | 23.82 | -0.812% | 4,629 | +29.801% |
| 2026-05-18 | 24.13 | 24.15 | 24.01 | 24.01 | +1.052% | 2,404 | +28.746% |
| 2026-05-15 | 23.76 | 23.76 | 23.76 | 23.76 | -0.669% | 179 | +30.101% |
| 2026-05-14 | 24.14 | 24.16 | 23.92 | 23.92 | -1.279% | 4,609 | +29.231% |
| 2026-05-13 | 24.11 | 24.23 | 24.10 | 24.23 | -0.472% | 1,811 | +27.577% |
| 2026-05-12 | 24.40 | 24.44 | 24.15 | 24.34 | +3.552% | 3,091 | +26.975% |
| 2026-05-11 | 23.95 | 24.41 | 23.51 | 23.51 | -1.591% | 2,813 | +31.484% |
| 2026-05-08 | 23.93 | 23.93 | 23.89 | 23.89 | +1.250% | 836 | +29.393% |
| 2026-05-07 | 23.99 | 23.99 | 23.59 | 23.59 | +0.704% | 2,450 | +31.011% |
| 2026-05-05 | 23.43 | 23.46 | 23.43 | 23.43 | +3.535% | 716 | +31.933% |
| 2026-05-04 | 22.63 | 22.63 | 22.63 | 22.63 | -2.035% | 34,430 | +36.597% |
| 2026-05-01 | 23.42 | 23.42 | 23.10 | 23.10 | -0.474% | 1,015 | +33.818% |
| 2026-04-30 | 23.09 | 23.27 | 23.08 | 23.21 | +1.798% | 3,762 | +33.184% |
| 2026-04-29 | 23.10 | 23.10 | 22.79 | 22.80 | -1.299% | 791 | +35.579% |
| 2026-04-28 | 23.25 | 23.25 | 23.10 | 23.10 | +0.522% | 11,941 | +33.818% |
| 2026-04-27 | 23.02 | 23.02 | 22.98 | 22.98 | +0.022% | 1,935 | +34.517% |
| 2026-04-24 | 22.93 | 23.00 | 22.77 | 22.98 | +0.240% | 3,346 | +34.546% |
| 2026-04-23 | 23.24 | 23.24 | 22.92 | 22.92 | -0.369% | 4,954 | +34.869% |
| 2026-04-22 | 23.00 | 23.00 | 23.00 | 23.00 | -1.793% | 609 | +34.371% |
| 2026-04-21 | 23.50 | 23.61 | 23.35 | 23.43 | -2.599% | 2,471 | +31.962% |
| 2026-04-20 | 24.66 | 24.66 | 24.05 | 24.05 | -0.866% | 4,687 | +28.532% |
| 2026-04-17 | 24.24 | 24.26 | 23.79 | 24.26 | +4.931% | 4,608 | +27.420% |
| 2026-04-16 | 23.23 | 23.33 | 22.65 | 23.12 | +1.761% | 14,449 | +33.702% |
| 2026-04-15 | 22.16 | 22.77 | 22.14 | 22.72 | +5.405% | 13,670 | +36.056% |
| 2026-04-14 | 21.47 | 21.58 | 21.43 | 21.55 | +2.839% | 8,968 | +43.410% |
| 2026-04-13 | 20.91 | 21.07 | 20.89 | 20.96 | -0.048% | 7,836 | +47.481% |
| 2026-04-10 | 21.13 | 21.13 | 20.97 | 20.97 | +1.304% | 6,305 | +47.411% |
| 2026-04-09 | 20.43 | 20.78 | 20.43 | 20.70 | +1.720% | 6,886 | +49.333% |
| 2026-04-08 | 20.71 | 20.76 | 20.32 | 20.35 | +6.433% | 8,828 | +51.902% |
| 2026-04-07 | 18.95 | 19.18 | 18.95 | 19.12 | +0.950% | 1,923 | +61.674% |
| 2026-04-06 | 18.94 | 18.94 | 18.94 | 18.94 | -0.368% | 814 | +63.210% |
| 2026-04-02 | 18.97 | 19.05 | 18.97 | 19.01 | -2.588% | 3,343 | +62.609% |
| 2026-04-01 | 19.67 | 19.67 | 19.50 | 19.52 | +0.334% | 3,184 | +58.401% |
| 2026-03-31 | 19.00 | 19.45 | 19.00 | 19.45 | +4.852% | 6,122 | +58.931% |
| 2026-03-30 | 18.71 | 18.76 | 18.55 | 18.55 | -1.696% | 3,087 | +66.642% |
| 2026-03-27 | 19.15 | 19.15 | 18.87 | 18.87 | -1.898% | 1,429 | +63.816% |
| 2026-03-26 | 19.35 | 19.35 | 18.97 | 19.23 | -0.723% | 8,309 | +60.707% |
| 2026-03-25 | 19.50 | 19.61 | 19.28 | 19.38 | +2.867% | 13,195 | +59.546% |
| 2026-03-24 | 18.74 | 18.86 | 18.73 | 18.84 | -0.397% | 7,268 | +64.120% |
| 2026-03-23 | 18.74 | 18.91 | 18.47 | 18.91 | +6.776% | 7,341 | +63.469% |
| 2026-03-20 | 18.04 | 18.04 | 17.71 | 17.71 | +0.283% | 7,823 | +74.545% |
| 2026-03-19 | 17.73 | 17.90 | 17.66 | 17.66 | -3.074% | 3,476 | +75.040% |
| 2026-03-18 | 18.46 | 18.49 | 18.22 | 18.22 | -0.708% | 2,188 | +69.660% |
| 2026-03-17 | 18.44 | 18.45 | 18.34 | 18.35 | +1.831% | 19,447 | +68.458% |
| 2026-03-16 | 18.02 | 18.02 | 17.94 | 18.02 | -0.332% | 4,804 | +71.543% |
| 2026-03-12 | 17.99 | 18.30 | 17.99 | 18.08 | -5.191% | 1,736 | +70.973% |
| 2026-03-11 | 19.15 | 19.15 | 19.07 | 19.07 | +2.665% | 13,729 | +62.098% |
| 2026-03-10 | 18.70 | 18.79 | 18.57 | 18.57 | +2.117% | 16,255 | +66.417% |
| 2026-03-09 | 17.97 | 18.19 | 17.97 | 18.19 | +1.224% | 1,027 | +69.940% |
| 2026-03-06 | 18.08 | 18.18 | 17.97 | 17.97 | -2.390% | 2,811 | +72.020% |
| 2026-03-05 | 18.93 | 18.93 | 18.41 | 18.41 | -5.807% | 1,325 | +67.909% |
| 2026-03-04 | 19.53 | 19.55 | 19.44 | 19.55 | -1.932% | 2,434 | +58.158% |
| 2026-03-03 | 19.71 | 20.00 | 19.70 | 19.93 | -5.523% | 92,643 | +55.103% |
| 2026-03-02 | 21.12 | 21.12 | 20.91 | 21.09 | -3.011% | 1,239 | +46.537% |
| 2026-02-27 | 21.78 | 21.80 | 21.55 | 21.75 | -6.250% | 1,673 | +42.124% |
| 2026-02-26 | 23.14 | 23.30 | 23.00 | 23.20 | +0.476% | 8,779 | +33.241% |
| 2026-02-25 | 22.95 | 23.09 | 22.88 | 23.09 | +5.338% | 7,210 | +33.876% |
| 2026-02-24 | 21.94 | 22.17 | 21.92 | 21.92 | -2.448% | 13,689 | +41.022% |
| 2026-02-23 | 22.84 | 22.84 | 22.47 | 22.47 | -1.963% | 6,182 | +37.570% |
| 2026-02-20 | 23.02 | 23.02 | 22.84 | 22.92 | +3.290% | 12,499 | +34.869% |
| 2026-02-19 | 22.20 | 22.20 | 22.17 | 22.19 | -1.312% | 3,043 | +39.306% |
| 2026-02-18 | 22.73 | 22.77 | 22.44 | 22.48 | +3.000% | 15,587 | +37.478% |
| 2026-02-17 | 21.57 | 22.70 | 21.57 | 21.83 | +4.176% | 21,526 | +41.603% |
| 2026-02-13 | 20.95 | 20.95 | 20.95 | 20.95 | -1.574% | 588 | +47.516% |
| 2026-02-12 | 21.60 | 21.60 | 21.29 | 21.29 | -1.435% | 2,432 | +45.195% |
| 2026-02-11 | 22.09 | 22.09 | 21.60 | 21.60 | -3.748% | 928 | +43.111% |
| 2026-02-10 | 22.70 | 22.70 | 22.40 | 22.44 | +0.587% | 2,614 | +37.748% |
| 2026-02-09 | 22.60 | 22.60 | 22.31 | 22.31 | -0.579% | 5,895 | +38.557% |
| 2026-02-06 | 22.08 | 22.49 | 22.08 | 22.44 | +3.506% | 6,977 | +37.754% |
| 2026-02-05 | 21.99 | 21.99 | 21.68 | 21.68 | -2.254% | 2,111 | +42.583% |
| 2026-02-04 | 22.59 | 22.59 | 22.18 | 22.18 | +5.821% | 20,236 | +39.369% |
| 2026-02-03 | 21.00 | 21.00 | 20.96 | 20.96 | +0.721% | 942 | +47.481% |
| 2026-01-30 | 20.83 | 21.04 | 20.74 | 20.81 | +1.810% | 25,235 | +48.544% |
| 2026-01-29 | 20.91 | 20.94 | 20.44 | 20.44 | +2.302% | 16,482 | +51.233% |
| 2026-01-28 | 20.30 | 20.30 | 19.98 | 19.98 | -1.265% | 1,867 | +54.715% |
| 2026-01-27 | 20.26 | 20.34 | 20.21 | 20.24 | -0.462% | 7,817 | +52.757% |
| 2026-01-26 | 20.27 | 20.34 | 20.24 | 20.33 | +1.739% | 7,497 | +52.051% |
| 2026-01-23 | 20.03 | 20.03 | 19.92 | 19.98 | -2.382% | 6,376 | +54.695% |
| 2026-01-22 | 20.38 | 20.51 | 20.38 | 20.47 | +2.118% | 10,511 | +51.011% |
| 2026-01-21 | 19.95 | 20.12 | 19.95 | 20.05 | +1.189% | 6,066 | +54.209% |
| 2026-01-20 | 19.92 | 19.92 | 19.77 | 19.81 | -0.502% | 11,297 | +56.042% |
| 2026-01-16 | 19.92 | 19.96 | 19.91 | 19.91 | -2.783% | 2,016 | +55.259% |
| 2026-01-15 | 20.66 | 20.66 | 20.48 | 20.48 | -2.243% | 3,872 | +50.937% |
| 2026-01-14 | 20.95 | 20.95 | 20.95 | 20.95 | -0.286% | 1,851 | +47.551% |
| 2026-01-13 | 21.34 | 21.34 | 21.00 | 21.01 | -0.685% | 7,833 | +47.130% |
| 2026-01-12 | 21.16 | 21.19 | 21.12 | 21.16 | +0.604% | 13,921 | +46.121% |
| 2026-01-09 | 21.00 | 21.04 | 21.00 | 21.03 | +0.637% | 1,881 | +47.004% |
| 2026-01-08 | 20.89 | 20.91 | 20.88 | 20.89 | +1.580% | 3,100 | +47.940% |
| 2026-01-07 | 20.64 | 20.70 | 20.57 | 20.57 | -1.058% | 1,338 | +50.277% |
| 2026-01-06 | 20.88 | 20.88 | 20.74 | 20.79 | -1.441% | 7,082 | +48.687% |
| 2026-01-05 | 21.02 | 21.09 | 20.95 | 21.09 | +0.639% | 2,364 | +46.544% |
| 2026-01-02 | 21.02 | 21.03 | 20.96 | 20.96 | +1.315% | 8,465 | +47.481% |
| 2025-12-31 | 21.30 | 21.69 | 20.55 | 20.69 | -0.203% | 2,955 | +49.420% |
| 2025-12-30 | 20.80 | 21.08 | 20.73 | 20.73 | +1.295% | 1,766 | +49.117% |
| 2025-12-29 | 20.42 | 20.46 | 20.31 | 20.46 | +2.172% | 4,115 | +51.048% |
| 2025-12-26 | 20.45 | 20.45 | 20.03 | 20.03 | -2.030% | 3,535 | +54.329% |
| 2025-12-24 | 20.10 | 20.45 | 20.01 | 20.45 | +0.171% | 385 | +51.196% |
| 2025-12-23 | 20.44 | 20.47 | 20.40 | 20.41 | -0.147% | 5,426 | +51.455% |
| 2025-12-22 | 20.46 | 20.46 | 20.43 | 20.44 | +0.393% | 1,461 | +51.233% |
| 2025-12-19 | 20.35 | 20.44 | 20.35 | 20.36 | +0.942% | 3,086 | +51.827% |
| 2025-12-18 | 20.25 | 20.25 | 20.17 | 20.17 | +0.498% | 9,464 | +53.257% |
| 2025-12-17 | 20.09 | 20.09 | 20.05 | 20.07 | +0.501% | 2,714 | +54.021% |
| 2025-12-16 | 20.01 | 20.01 | 19.97 | 19.97 | +1.371% | 4,686 | +54.792% |
| 2025-12-15 | 19.70 | 19.80 | 19.66 | 19.70 | +0.639% | 1,492 | +56.914% |
| 2025-12-12 | 19.59 | 19.59 | 19.57 | 19.57 | +0.560% | 3,844 | +57.916% |
| 2025-12-11 | 19.54 | 19.57 | 19.40 | 19.47 | +0.444% | 2,354 | +58.800% |
| 2025-12-10 | 19.10 | 19.41 | 19.10 | 19.38 | +1.626% | 5,276 | +59.505% |
| 2025-12-09 | 19.23 | 19.29 | 19.07 | 19.07 | +0.052% | 7,010 | +62.098% |
| 2025-12-08 | 19.06 | 19.18 | 19.06 | 19.06 | +2.198% | 5,516 | +62.183% |
| 2025-12-05 | 19.00 | 19.00 | 18.65 | 18.65 | -2.407% | 2,651 | +65.748% |
| 2025-12-04 | 19.32 | 19.32 | 19.11 | 19.11 | -1.698% | 4,945 | +61.758% |
| 2025-12-03 | 19.44 | 19.53 | 19.44 | 19.44 | +0.569% | 1,950 | +59.012% |
| 2025-12-02 | 19.36 | 19.39 | 19.33 | 19.33 | +0.155% | 7,253 | +59.917% |
| 2025-12-01 | 19.39 | 19.39 | 19.30 | 19.30 | -0.618% | 1,392 | +60.166% |
| 2025-11-28 | 19.43 | 19.48 | 19.42 | 19.42 | -1.170% | 595 | +59.176% |
| 2025-11-26 | 19.80 | 19.80 | 19.65 | 19.65 | +0.769% | 3,936 | +57.313% |
| 2025-11-25 | 19.93 | 19.93 | 19.50 | 19.50 | -1.166% | 5,699 | +58.523% |
| 2025-11-24 | 19.73 | 19.77 | 19.73 | 19.73 | -0.605% | 31,934 | +56.675% |
| 2025-11-21 | 20.05 | 20.26 | 19.85 | 19.85 | -0.899% | 2,445 | +55.728% |
| 2025-11-20 | 20.51 | 20.53 | 20.03 | 20.03 | -0.249% | 12,015 | +54.329% |
| 2025-11-19 | 20.15 | 20.18 | 20.07 | 20.08 | +0.050% | 11,857 | +53.944% |
| 2025-11-18 | 19.86 | 20.07 | 19.86 | 20.07 | -0.545% | 5,961 | +54.021% |
| 2025-11-17 | 20.52 | 20.52 | 20.09 | 20.18 | -2.086% | 8,255 | +53.181% |
| 2025-11-14 | 20.61 | 20.61 | 20.61 | 20.61 | +0.980% | 519 | +49.985% |
| 2025-11-13 | 20.66 | 20.66 | 20.41 | 20.41 | -1.781% | 8,360 | +51.455% |
| 2025-11-12 | 20.80 | 20.88 | 20.77 | 20.78 | +2.820% | 10,359 | +48.758% |
| 2025-11-11 | 20.19 | 20.29 | 20.18 | 20.21 | +1.151% | 22,502 | +52.954% |
| 2025-11-10 | 19.75 | 19.98 | 19.75 | 19.98 | +4.553% | 16,635 | +54.715% |
| 2025-11-07 | 19.05 | 19.25 | 19.04 | 19.11 | +1.595% | 3,134 | +61.758% |
| 2025-11-06 | 19.00 | 19.00 | 18.81 | 18.81 | -0.948% | 18,984 | +64.338% |
| 2025-11-05 | 19.29 | 19.36 | 18.82 | 18.99 | +0.689% | 30,842 | +62.780% |
| 2025-11-04 | 19.01 | 19.01 | 18.85 | 18.86 | -0.685% | 35,330 | +63.902% |
| 2025-11-03 | 19.09 | 19.33 | 18.99 | 18.99 | 0.000% | 5,033 | +62.780% |
| 2025-10-31 | 18.92 | 19.03 | 18.92 | 18.99 | -0.105% | 4,114 | +62.780% |
| 2025-10-30 | 19.09 | 19.17 | 19.01 | 19.01 | -1.349% | 57,936 | +62.609% |
| 2025-10-29 | 19.56 | 19.56 | 19.27 | 19.27 | -0.207% | 13,421 | +60.415% |
| 2025-10-28 | 19.42 | 19.44 | 19.28 | 19.31 | +1.365% | 12,271 | +60.083% |
| 2025-10-27 | 19.15 | 19.21 | 19.05 | 19.05 | +1.438% | 8,910 | +62.268% |
| 2025-10-24 | 18.82 | 18.82 | 18.78 | 18.78 | +0.482% | 1,617 | +64.601% |
| 2025-10-23 | 18.59 | 18.77 | 18.52 | 18.69 | +0.054% | 11,359 | +65.393% |
| 2025-10-22 | 18.77 | 18.78 | 18.66 | 18.68 | -0.267% | 5,810 | +65.482% |
| 2025-10-21 | 18.79 | 18.84 | 18.73 | 18.73 | -0.584% | 28,633 | +65.040% |
| 2025-10-20 | 18.72 | 18.86 | 18.72 | 18.84 | +1.019% | 13,735 | +64.076% |
| 2025-10-17 | 18.53 | 18.68 | 18.50 | 18.65 | -0.877% | 19,631 | +65.748% |
| 2025-10-16 | 18.90 | 18.93 | 18.69 | 18.82 | +2.702% | 13,992 | +64.294% |
| 2025-10-15 | 18.60 | 18.60 | 18.32 | 18.32 | -1.558% | 10,835 | +68.734% |
| 2025-10-14 | 18.72 | 19.03 | 18.61 | 18.61 | -1.221% | 39,643 | +66.104% |
| 2025-10-13 | 18.71 | 18.95 | 18.71 | 18.84 | +0.319% | 16,733 | +64.076% |
| 2025-10-10 | 18.93 | 19.05 | 18.78 | 18.78 | -1.963% | 2,142 | +64.601% |
| 2025-10-09 | 19.19 | 19.30 | 19.14 | 19.16 | -1.915% | 13,864 | +61.370% |
| 2025-10-08 | 19.49 | 19.55 | 19.49 | 19.53 | +0.982% | 17,712 | +58.280% |
| 2025-10-07 | 19.30 | 19.40 | 19.30 | 19.34 | -1.427% | 21,384 | +59.835% |
| 2025-10-06 | 19.66 | 19.68 | 19.53 | 19.62 | +1.134% | 10,211 | +57.554% |
| 2025-10-03 | 19.34 | 19.40 | 19.01 | 19.40 | +0.570% | 5,652 | +59.340% |
| 2025-10-02 | 19.99 | 19.99 | 19.14 | 19.29 | -4.647% | 151,701 | +60.249% |
| 2025-10-01 | 20.42 | 20.73 | 20.23 | 20.23 | +1.150% | 86,442 | +52.803% |
| 2025-09-30 | 20.61 | 20.61 | 20.00 | 20.00 | -7.621% | 11,275 | +54.560% |
| 2025-09-29 | 21.55 | 21.70 | 21.55 | 21.65 | -2.871% | 6,900 | +42.781% |
| 2025-09-26 | 22.37 | 22.37 | 22.10 | 22.29 | +1.410% | 4,097 | +38.681% |
| 2025-09-25 | 22.35 | 22.35 | 21.98 | 21.98 | -2.355% | 9,882 | +40.637% |
| 2025-09-24 | 22.55 | 22.55 | 22.45 | 22.51 | -1.703% | 4,685 | +37.326% |
| 2025-09-23 | 23.45 | 23.45 | 22.85 | 22.90 | -6.531% | 12,304 | +34.987% |
| 2025-09-22 | 24.46 | 24.59 | 24.34 | 24.50 | +1.031% | 8,515 | +26.171% |
| 2025-09-19 | 24.70 | 24.79 | 24.25 | 24.25 | -2.060% | 3,615 | +27.472% |
| 2025-09-18 | 25.11 | 25.14 | 24.76 | 24.76 | -2.562% | 6,708 | +24.847% |
| 2025-09-17 | 25.00 | 25.41 | 24.97 | 25.41 | -1.009% | 2,784 | +21.648% |
| 2025-09-16 | 25.46 | 25.67 | 25.46 | 25.67 | -0.388% | 3,726 | +20.421% |
| 2025-09-15 | 25.90 | 26.11 | 25.52 | 25.77 | -0.155% | 8,301 | +19.953% |
| 2025-09-12 | 25.39 | 25.85 | 25.39 | 25.81 | +2.976% | 9,792 | +19.768% |
| 2025-09-11 | 25.18 | 25.22 | 24.80 | 25.06 | +2.683% | 13,310 | +23.332% |
| 2025-09-10 | 24.38 | 24.42 | 24.36 | 24.41 | +1.156% | 13,960 | +26.642% |
| 2025-09-09 | 23.76 | 24.27 | 23.76 | 24.13 | +4.845% | 18,372 | +28.106% |
| 2025-09-08 | 22.77 | 23.05 | 22.77 | 23.02 | +0.546% | 5,084 | +34.312% |
| 2025-09-05 | 22.59 | 22.89 | 22.56 | 22.89 | +1.915% | 3,382 | +35.046% |
| 2025-09-04 | 22.28 | 22.89 | 22.27 | 22.46 | -3.300% | 5,564 | +37.631% |
| 2025-09-03 | 23.17 | 23.23 | 22.93 | 23.23 | -1.749% | 6,635 | +33.089% |
| 2025-09-02 | 23.43 | 23.64 | 23.25 | 23.64 | -2.395% | 3,626 | +30.761% |
| 2025-08-29 | 24.18 | 24.23 | 24.16 | 24.22 | -1.182% | 9,005 | +27.630% |
| 2025-08-28 | 24.05 | 24.52 | 24.05 | 24.51 | +1.785% | 9,188 | +26.121% |
| 2025-08-27 | 24.00 | 24.08 | 23.99 | 24.08 | -1.533% | 2,658 | +28.372% |
| 2025-08-26 | 24.57 | 24.70 | 24.45 | 24.45 | -2.647% | 2,988 | +26.404% |
| 2025-08-25 | 25.34 | 25.34 | 25.02 | 25.12 | -0.004% | 10,491 | +23.057% |
| 2025-08-22 | 25.13 | 25.18 | 25.12 | 25.12 | +3.294% | 7,158 | +23.052% |
| 2025-08-21 | 24.42 | 24.42 | 24.28 | 24.32 | -2.802% | 4,878 | +27.105% |
| 2025-08-20 | 24.81 | 25.02 | 24.75 | 25.02 | +0.551% | 3,730 | +23.544% |
| 2025-08-19 | 25.01 | 25.04 | 24.82 | 24.88 | +1.775% | 5,373 | +24.224% |
| 2025-08-18 | 24.62 | 24.90 | 24.45 | 24.45 | -1.965% | 7,902 | +26.429% |
| 2025-08-15 | 24.83 | 24.94 | 24.75 | 24.94 | +0.727% | 4,553 | +23.945% |
| 2025-08-14 | 24.76 | 24.76 | 24.72 | 24.76 | +0.101% | 8,387 | +24.847% |
| 2025-08-13 | 24.78 | 24.80 | 24.70 | 24.73 | +0.877% | 31,027 | +24.973% |
| 2025-08-12 | 24.47 | 24.58 | 24.45 | 24.52 | -0.374% | 21,275 | +26.069% |
| 2025-08-11 | 24.39 | 24.61 | 24.09 | 24.61 | +0.171% | 8,184 | +25.597% |
| 2025-08-08 | 24.55 | 24.59 | 24.55 | 24.57 | +1.571% | 6,824 | +25.812% |
| 2025-08-07 | 24.23 | 24.38 | 24.19 | 24.19 | +0.792% | 12,620 | +27.788% |
| 2025-08-06 | 23.97 | 24.07 | 23.87 | 24.00 | +4.348% | 10,607 | +28.800% |
| 2025-08-05 | 22.88 | 23.00 | 22.88 | 23.00 | +1.188% | 13,650 | +34.400% |
| 2025-08-04 | 22.64 | 22.81 | 22.62 | 22.73 | +3.563% | 10,131 | +35.996% |
| 2025-08-01 | 21.88 | 21.95 | 21.48 | 21.95 | -0.009% | 4,212 | +40.842% |
| 2025-07-31 | 21.91 | 22.13 | 21.89 | 21.95 | -0.881% | 12,732 | +40.829% |
| 2025-07-30 | 22.14 | 22.23 | 22.11 | 22.14 | +0.865% | 7,585 | +39.589% |
| 2025-07-29 | 21.88 | 22.00 | 21.86 | 21.95 | +1.035% | 3,388 | +40.797% |
| 2025-07-28 | 21.75 | 21.75 | 21.64 | 21.73 | -1.496% | 6,537 | +42.255% |
| 2025-07-25 | 22.04 | 22.06 | 21.95 | 22.06 | +0.478% | 4,815 | +40.127% |
| 2025-07-24 | 21.89 | 22.00 | 21.87 | 21.95 | -2.768% | 15,820 | +40.797% |
| 2025-07-23 | 22.27 | 22.58 | 22.27 | 22.58 | +4.007% | 1,663 | +36.900% |
| 2025-07-22 | 21.61 | 21.72 | 21.56 | 21.71 | -0.276% | 11,599 | +42.386% |
| 2025-07-21 | 21.51 | 21.77 | 21.51 | 21.77 | +2.399% | 9,221 | +41.994% |
| 2025-07-18 | 21.40 | 21.57 | 21.26 | 21.26 | +1.335% | 11,281 | +45.400% |
| 2025-07-17 | 21.00 | 21.10 | 20.98 | 20.98 | -1.595% | 6,323 | +47.340% |
| 2025-07-16 | 21.16 | 21.34 | 21.09 | 21.32 | +1.961% | 11,332 | +44.991% |
| 2025-07-15 | 21.13 | 21.16 | 20.91 | 20.91 | -1.831% | 13,228 | +47.834% |
| 2025-07-14 | 21.26 | 21.32 | 21.23 | 21.30 | +1.140% | 9,067 | +45.127% |
| 2025-07-11 | 21.23 | 21.43 | 21.06 | 21.06 | -2.658% | 6,723 | +46.781% |
| 2025-07-10 | 21.61 | 21.65 | 21.59 | 21.64 | -2.104% | 9,860 | +42.880% |
| 2025-07-09 | 22.01 | 22.17 | 21.95 | 22.10 | +1.121% | 8,837 | +39.873% |
| 2025-07-08 | 21.84 | 21.93 | 21.71 | 21.86 | +0.483% | 10,918 | +41.441% |
| 2025-07-07 | 21.70 | 21.84 | 21.69 | 21.75 | -0.366% | 8,777 | +42.124% |
| 2025-07-03 | 21.84 | 21.91 | 21.75 | 21.83 | +0.069% | 3,640 | +41.603% |
| 2025-07-02 | 21.73 | 21.87 | 21.66 | 21.82 | -2.612% | 6,612 | +41.701% |
| 2025-07-01 | 22.48 | 22.48 | 22.04 | 22.40 | -0.709% | 8,568 | +38.000% |
| 2025-06-30 | 23.05 | 23.23 | 22.55 | 22.56 | -1.442% | 10,270 | +37.021% |
| 2025-06-27 | 22.86 | 22.92 | 22.61 | 22.89 | -0.131% | 3,717 | +35.046% |
| 2025-06-26 | 22.87 | 23.05 | 22.75 | 22.92 | -0.908% | 9,659 | +34.869% |
| 2025-06-25 | 22.95 | 23.13 | 22.95 | 23.13 | -0.516% | 8,420 | +33.645% |
| 2025-06-24 | 23.22 | 23.25 | 22.81 | 23.25 | +6.402% | 8,257 | +32.955% |
| 2025-06-23 | 22.06 | 22.17 | 21.80 | 21.85 | -0.406% | 6,454 | +41.467% |
| 2025-06-20 | 22.23 | 22.45 | 21.94 | 21.94 | -0.182% | 6,097 | +40.893% |
| 2025-06-18 | 22.07 | 22.42 | 21.98 | 21.98 | +0.023% | 7,733 | +40.637% |
| 2025-06-17 | 22.11 | 22.16 | 21.94 | 21.98 | -1.269% | 8,225 | +40.669% |
| 2025-06-16 | 22.57 | 22.57 | 22.23 | 22.26 | -0.286% | 6,057 | +38.884% |
| 2025-06-13 | 22.00 | 22.33 | 21.90 | 22.32 | -1.385% | 6,869 | +38.486% |
| 2025-06-12 | 22.59 | 22.70 | 22.45 | 22.64 | +2.421% | 3,413 | +36.567% |
| 2025-06-11 | 22.36 | 22.48 | 22.10 | 22.10 | -1.273% | 7,943 | +39.873% |
| 2025-06-10 | 22.41 | 22.41 | 22.32 | 22.39 | -1.344% | 3,778 | +38.092% |
| 2025-06-09 | 22.61 | 22.70 | 22.56 | 22.69 | -0.176% | 14,369 | +36.236% |
| 2025-06-06 | 22.70 | 22.73 | 22.55 | 22.73 | +0.696% | 7,222 | +35.996% |
| 2025-06-05 | 22.59 | 22.82 | 22.57 | 22.57 | +1.589% | 6,384 | +36.942% |
| 2025-06-04 | 22.12 | 22.31 | 22.12 | 22.22 | -2.522% | 7,176 | +39.118% |
| 2025-06-03 | 22.73 | 22.87 | 22.71 | 22.80 | -4.126% | 3,920 | +35.609% |
| 2025-06-02 | 23.87 | 23.87 | 23.64 | 23.78 | -0.394% | 3,758 | +30.013% |
| 2025-05-30 | 23.76 | 23.87 | 23.63 | 23.87 | -0.500% | 9,967 | +29.501% |
| 2025-05-29 | 23.84 | 23.99 | 23.42 | 23.99 | +2.379% | 4,183 | +28.854% |
| 2025-05-28 | 23.68 | 23.90 | 23.35 | 23.43 | -0.626% | 6,884 | +31.919% |
| 2025-05-27 | 23.18 | 23.58 | 23.18 | 23.58 | +1.568% | 12,413 | +31.094% |
| 2025-05-23 | 23.17 | 23.49 | 23.00 | 23.22 | -1.794% | 5,048 | +33.150% |
| 2025-05-22 | 23.15 | 23.64 | 23.06 | 23.64 | +0.382% | 12,438 | +30.761% |
| 2025-05-21 | 23.65 | 23.80 | 23.40 | 23.55 | +0.695% | 16,219 | +31.261% |
| 2025-05-20 | 23.36 | 23.45 | 23.15 | 23.39 | -1.414% | 21,949 | +32.173% |
| 2025-05-19 | 23.37 | 23.78 | 22.91 | 23.72 | -0.156% | 12,234 | +30.304% |
| 2025-05-16 | 23.65 | 23.76 | 23.00 | 23.76 | -0.026% | 3,853 | +30.101% |
| 2025-05-15 | 23.61 | 23.78 | 23.36 | 23.77 | +0.455% | 6,710 | +30.068% |
| 2025-05-14 | 23.58 | 23.96 | 23.58 | 23.66 | +0.078% | 5,409 | +30.659% |
| 2025-05-13 | 23.55 | 23.68 | 23.44 | 23.64 | +1.940% | 24,089 | +30.761% |
| 2025-05-12 | 23.14 | 23.19 | 22.98 | 23.19 | +2.520% | 12,641 | +33.299% |
| 2025-05-09 | 22.45 | 23.38 | 22.45 | 22.62 | +2.260% | 11,400 | +36.658% |
| 2025-05-08 | 21.78 | 22.12 | 21.64 | 22.12 | +3.461% | 9,198 | +39.747% |
| 2025-05-07 | 21.48 | 21.65 | 21.16 | 21.38 | +0.802% | 9,164 | +44.584% |
| 2025-05-06 | 21.21 | 21.25 | 21.18 | 21.21 | +0.426% | 10,995 | +45.743% |
| 2025-05-05 | 20.91 | 21.30 | 20.91 | 21.12 | +2.554% | 22,085 | +46.364% |
| 2025-05-02 | 20.66 | 20.71 | 20.57 | 20.59 | -0.097% | 8,846 | +50.102% |
| 2025-05-01 | 20.39 | 20.79 | 20.35 | 20.61 | +0.311% | 21,100 | +49.956% |
| 2025-04-30 | 20.27 | 20.56 | 20.19 | 20.55 | -2.329% | 38,918 | +50.423% |
| 2025-04-29 | 20.86 | 21.04 | 20.86 | 21.04 | +5.808% | 29,300 | +46.920% |
| 2025-04-28 | 20.03 | 20.11 | 19.80 | 19.89 | -0.773% | 18,748 | +55.454% |
| 2025-04-25 | 19.64 | 20.08 | 19.64 | 20.04 | +7.575% | 36,499 | +54.251% |
| 2025-04-24 | 18.71 | 18.92 | 18.63 | 18.63 | +1.797% | 13,778 | +65.937% |
| 2025-04-23 | 18.40 | 18.47 | 18.19 | 18.30 | -0.196% | 9,708 | +68.918% |
| 2025-04-22 | 17.93 | 18.36 | 17.89 | 18.34 | -1.154% | 10,671 | +68.586% |
| 2025-04-21 | 18.34 | 18.56 | 17.45 | 18.55 | +3.285% | 14,729 | +66.642% |
| 2025-04-17 | 17.66 | 18.21 | 17.49 | 17.96 | +2.336% | 6,718 | +72.116% |
| 2025-04-16 | 17.58 | 17.78 | 17.55 | 17.55 | -2.439% | 21,838 | +76.137% |
| 2025-04-15 | 17.73 | 18.09 | 17.37 | 17.99 | +3.562% | 17,939 | +71.840% |
| 2025-04-14 | 17.17 | 17.39 | 17.14 | 17.37 | +4.576% | 42,677 | +77.962% |
| 2025-04-11 | 16.41 | 16.78 | 16.34 | 16.61 | +0.997% | 76,729 | +86.105% |
| 2025-04-10 | 16.58 | 16.58 | 15.91 | 16.45 | -0.243% | 32,408 | +87.961% |
| 2025-04-09 | 15.47 | 16.79 | 15.39 | 16.49 | +6.816% | 53,305 | +87.505% |
| 2025-04-08 | 16.01 | 16.03 | 15.13 | 15.43 | 0.000% | 56,652 | +100.285% |