MLFNF
MAPLE LEAF FOODS INC
stockOTC
EODSep 30, 2026
17.84USD-0.668%(-0.12)72,295
MLFNF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 17.84 | 17.84 | 17.84 | 17.84 | -0.668% | 72,295 | 0.000% |
| 2026-09-29 | 17.95 | 17.96 | 17.95 | 17.96 | -1.319% | 47,277 | -0.668% |
| 2026-09-28 | 18.10 | 18.21 | 18.10 | 18.20 | +0.110% | 52,852 | -1.978% |
| 2026-09-25 | 18.18 | 18.18 | 18.18 | 18.18 | -1.115% | 28,611 | -1.870% |
| 2026-09-23 | 18.39 | 18.39 | 18.39 | 18.39 | -1.737% | 13,288 | -2.964% |
| 2026-09-22 | 18.52 | 18.71 | 18.52 | 18.71 | +0.376% | 49,990 | -4.650% |
| 2026-09-21 | 18.64 | 18.64 | 18.64 | 18.64 | +0.107% | 12,055 | -4.292% |
| 2026-09-18 | 18.62 | 18.62 | 18.62 | 18.62 | -1.923% | 34,068 | -4.189% |
| 2026-09-16 | 19.01 | 19.01 | 18.98 | 18.98 | +0.450% | 48,161 | -6.031% |
| 2026-09-15 | 18.86 | 18.90 | 18.85 | 18.90 | -1.254% | 50,180 | -5.608% |
| 2026-09-14 | 19.19 | 19.19 | 19.12 | 19.14 | +1.109% | 18,008 | -6.792% |
| 2026-09-11 | 18.98 | 19.09 | 18.91 | 18.93 | -1.149% | 108,889 | -5.758% |
| 2026-09-10 | 18.98 | 19.16 | 18.94 | 19.15 | +0.683% | 31,772 | -6.841% |
| 2026-09-09 | 18.94 | 19.02 | 18.94 | 19.02 | -0.053% | 4,368 | -6.204% |
| 2026-09-08 | 18.94 | 19.04 | 18.88 | 19.03 | -1.450% | 30,247 | -6.253% |
| 2026-09-04 | 19.44 | 19.44 | 19.31 | 19.31 | 0.000% | 8,434 | -7.613% |
| 2026-09-03 | 19.31 | 19.31 | 19.31 | 19.31 | +0.468% | 2,952 | -7.613% |
| 2026-09-02 | 19.22 | 19.22 | 19.22 | 19.22 | +0.366% | 33,380 | -7.180% |
| 2026-08-31 | 19.08 | 19.16 | 19.01 | 19.15 | -0.312% | 59,355 | -6.841% |
| 2026-08-28 | 19.57 | 19.57 | 19.21 | 19.21 | -1.588% | 12,911 | -7.132% |
| 2026-08-27 | 19.50 | 19.52 | 19.48 | 19.52 | +0.283% | 9,605 | -8.607% |
| 2026-08-25 | 19.46 | 19.46 | 19.46 | 19.46 | +0.335% | 8,103 | -8.348% |
| 2026-08-24 | 19.38 | 19.40 | 19.38 | 19.40 | -2.610% | 67,752 | -8.041% |
| 2026-08-20 | 19.92 | 19.92 | 19.92 | 19.92 | +1.529% | 30,637 | -10.442% |
| 2026-08-19 | 19.62 | 19.62 | 19.62 | 19.62 | +1.030% | 7,039 | -9.072% |
| 2026-08-18 | 19.33 | 19.42 | 19.33 | 19.42 | +1.199% | 5,758 | -8.136% |
| 2026-08-17 | 19.19 | 19.19 | 19.19 | 19.19 | -0.518% | 25,530 | -7.035% |
| 2026-08-14 | 19.49 | 19.49 | 19.28 | 19.29 | -0.259% | 54,320 | -7.517% |
| 2026-08-13 | 19.34 | 19.34 | 19.34 | 19.34 | -1.728% | 261 | -7.756% |
| 2026-08-12 | 19.72 | 19.72 | 19.39 | 19.68 | -1.747% | 29,994 | -9.350% |
| 2026-08-11 | 20.05 | 20.05 | 20.03 | 20.03 | -1.013% | 12,316 | -10.934% |
| 2026-08-10 | 20.23 | 20.23 | 20.23 | 20.23 | -0.173% | 11,962 | -11.836% |
| 2026-08-07 | 20.27 | 20.27 | 20.27 | 20.27 | +2.946% | 3,154 | -11.988% |
| 2026-08-06 | 19.67 | 19.69 | 19.67 | 19.69 | -4.464% | 48,837 | -9.396% |
| 2026-08-04 | 20.31 | 20.61 | 20.31 | 20.61 | +1.253% | 38,911 | -13.440% |
| 2026-08-03 | 20.36 | 20.36 | 20.36 | 20.36 | -1.045% | 1,478 | -12.356% |
| 2026-07-31 | 20.63 | 20.63 | 20.57 | 20.57 | -1.579% | 16,742 | -13.272% |
| 2026-07-30 | 20.90 | 20.90 | 20.90 | 20.90 | +1.105% | 14,384 | -14.641% |
| 2026-07-29 | 20.70 | 20.70 | 20.67 | 20.67 | -0.186% | 6,321 | -13.698% |
| 2026-07-28 | 20.71 | 20.71 | 20.71 | 20.71 | +2.373% | 8,723 | -13.858% |
| 2026-07-27 | 20.09 | 20.23 | 20.09 | 20.23 | +2.172% | 3,828 | -11.814% |
| 2026-07-24 | 19.93 | 19.93 | 19.79 | 19.80 | -1.370% | 16,855 | -9.899% |
| 2026-07-23 | 20.09 | 20.09 | 20.07 | 20.07 | -1.060% | 10,910 | -11.133% |
| 2026-07-22 | 20.36 | 20.36 | 20.29 | 20.29 | +1.042% | 20,600 | -12.075% |
| 2026-07-21 | 20.17 | 20.17 | 20.08 | 20.08 | -1.613% | 61,969 | -11.158% |
| 2026-07-20 | 20.71 | 20.71 | 20.41 | 20.41 | -2.298% | 49,825 | -12.592% |
| 2026-07-17 | 20.89 | 20.89 | 20.89 | 20.89 | +0.288% | 6,489 | -14.600% |
| 2026-07-16 | 20.85 | 20.85 | 20.83 | 20.83 | +2.058% | 57,943 | -14.354% |
| 2026-07-14 | 20.41 | 20.41 | 20.41 | 20.41 | -1.544% | 27,787 | -12.592% |
| 2026-07-13 | 20.83 | 20.88 | 20.73 | 20.73 | -1.758% | 40,124 | -13.941% |
| 2026-07-10 | 21.03 | 21.10 | 21.03 | 21.10 | +1.829% | 3,135 | -15.454% |
| 2026-07-09 | 21.25 | 21.25 | 20.72 | 20.72 | -4.869% | 2,049 | -13.908% |
| 2026-07-08 | 21.78 | 21.78 | 21.78 | 21.78 | +0.380% | 4,466 | -18.099% |
| 2026-07-07 | 21.70 | 21.70 | 21.66 | 21.70 | -1.676% | 23,721 | -17.788% |
| 2026-07-06 | 22.07 | 22.07 | 22.07 | 22.07 | +2.508% | 101,601 | -19.166% |
| 2026-07-02 | 21.53 | 21.53 | 21.53 | 21.53 | -0.185% | 13,749 | -17.139% |
| 2026-06-30 | 21.71 | 21.71 | 21.57 | 21.57 | -1.010% | 42,755 | -17.293% |
| 2026-06-24 | 21.51 | 21.83 | 21.51 | 21.79 | +0.973% | 12,369 | -18.128% |
| 2026-06-23 | 21.40 | 21.58 | 21.40 | 21.58 | -0.093% | 74,089 | -17.331% |
| 2026-06-22 | 21.60 | 21.60 | 21.60 | 21.60 | -3.399% | 82,381 | -17.407% |
| 2026-06-18 | 21.93 | 22.36 | 21.93 | 22.36 | +2.334% | 67,477 | -20.215% |
| 2026-06-17 | 21.85 | 21.85 | 21.85 | 21.85 | -1.176% | 73,196 | -18.352% |
| 2026-06-15 | 22.11 | 22.11 | 22.11 | 22.11 | -0.495% | 8,815 | -19.313% |
| 2026-06-12 | 22.41 | 22.41 | 22.19 | 22.22 | +0.257% | 42,580 | -19.712% |
| 2026-06-11 | 22.16 | 22.16 | 22.16 | 22.16 | +3.084% | 42,358 | -19.505% |
| 2026-06-08 | 21.53 | 21.53 | 21.50 | 21.50 | -2.450% | 18,626 | -17.023% |
| 2026-06-05 | 22.01 | 22.04 | 21.94 | 22.04 | +1.380% | 64,311 | -19.056% |
| 2026-06-03 | 21.74 | 21.74 | 21.74 | 21.74 | +0.741% | 14,727 | -17.939% |
| 2026-06-01 | 21.59 | 21.59 | 21.48 | 21.58 | +0.093% | 5,281 | -17.331% |
| 2026-05-28 | 21.40 | 21.56 | 21.40 | 21.56 | +2.765% | 41,801 | -17.254% |
| 2026-05-26 | 20.98 | 20.98 | 20.98 | 20.98 | -0.804% | 7,549 | -14.967% |
| 2026-05-20 | 21.16 | 21.16 | 21.14 | 21.15 | +3.423% | 33,233 | -15.650% |
| 2026-05-19 | 20.45 | 20.45 | 20.45 | 20.45 | +0.590% | 31,955 | -12.763% |
| 2026-05-15 | 20.33 | 20.33 | 20.33 | 20.33 | -0.926% | 20,972 | -12.248% |
| 2026-05-12 | 20.72 | 20.76 | 20.52 | 20.52 | -2.518% | 8,956 | -13.060% |
| 2026-05-11 | 21.14 | 21.20 | 21.05 | 21.05 | -3.661% | 7,878 | -15.249% |
| 2026-05-08 | 22.55 | 22.55 | 21.55 | 21.85 | -4.188% | 19,505 | -18.352% |
| 2026-05-07 | 21.60 | 23.33 | 20.76 | 22.80 | +10.758% | 16,645 | -21.772% |
| 2026-05-06 | 20.71 | 20.71 | 20.57 | 20.59 | -0.387% | 70,276 | -13.356% |
| 2026-05-05 | 20.67 | 20.67 | 20.67 | 20.67 | -1.991% | 76,866 | -13.691% |
| 2026-04-30 | 21.09 | 21.09 | 21.09 | 21.09 | -3.522% | 52,159 | -15.410% |
| 2026-04-29 | 21.86 | 21.86 | 21.86 | 21.86 | -0.183% | 28,241 | -18.390% |
| 2026-04-27 | 22.43 | 22.43 | 21.90 | 21.90 | +0.110% | 1,833 | -18.539% |
| 2026-04-20 | 22.01 | 22.01 | 21.88 | 21.88 | +0.811% | 8,529 | -18.449% |
| 2026-04-17 | 21.93 | 21.93 | 21.70 | 21.70 | +0.668% | 18,796 | -17.788% |
| 2026-04-16 | 21.56 | 21.56 | 21.56 | 21.56 | +0.447% | 6,504 | -17.239% |
| 2026-04-14 | 21.38 | 21.47 | 21.38 | 21.46 | -4.186% | 154,163 | -16.869% |
| 2026-04-10 | 22.45 | 22.45 | 22.40 | 22.40 | +1.946% | 15,284 | -20.348% |
| 2026-04-08 | 21.81 | 21.97 | 21.81 | 21.97 | +1.949% | 3,752 | -18.798% |
| 2026-04-07 | 21.56 | 21.59 | 21.53 | 21.55 | +0.139% | 63,834 | -17.216% |
| 2026-04-02 | 21.00 | 21.52 | 21.00 | 21.52 | +0.749% | 58,582 | -17.100% |
| 2026-04-01 | 21.41 | 21.41 | 21.26 | 21.36 | -0.047% | 56,484 | -16.479% |
| 2026-03-27 | 21.35 | 21.41 | 21.35 | 21.37 | -0.881% | 15,857 | -16.518% |
| 2026-03-25 | 21.60 | 21.66 | 21.56 | 21.56 | +0.046% | 4,990 | -17.254% |
| 2026-03-23 | 21.47 | 21.55 | 21.47 | 21.55 | +1.603% | 37,800 | -17.216% |
| 2026-03-20 | 21.36 | 21.36 | 21.14 | 21.21 | +1.048% | 168,770 | -15.889% |
| 2026-03-19 | 20.99 | 20.99 | 20.99 | 20.99 | -2.190% | 38,333 | -15.007% |
| 2026-03-18 | 21.36 | 21.46 | 21.35 | 21.46 | -0.556% | 37,215 | -16.869% |
| 2026-03-17 | 21.58 | 21.58 | 21.58 | 21.58 | -0.553% | 16,537 | -17.331% |
| 2026-03-16 | 21.80 | 21.80 | 21.70 | 21.70 | +3.432% | 38,713 | -17.788% |
| 2026-03-13 | 20.55 | 20.98 | 20.55 | 20.98 | +1.304% | 35,490 | -14.967% |
| 2026-03-12 | 20.66 | 21.21 | 20.66 | 20.71 | -2.495% | 7,419 | -13.858% |
| 2026-03-11 | 20.85 | 21.24 | 20.85 | 21.24 | +2.559% | 35,058 | -16.008% |
| 2026-03-10 | 20.89 | 20.89 | 20.71 | 20.71 | +1.470% | 201 | -13.858% |
| 2026-03-09 | 20.42 | 20.42 | 20.21 | 20.41 | -3.178% | 856 | -12.592% |
| 2026-03-06 | 20.93 | 21.08 | 20.81 | 21.08 | +0.143% | 14,420 | -15.370% |
| 2026-03-05 | 21.06 | 21.06 | 20.89 | 21.05 | +7.453% | 9,357 | -15.249% |
| 2026-03-04 | 19.72 | 19.72 | 19.59 | 19.59 | -0.457% | 4,402 | -8.933% |
| 2026-03-03 | 19.68 | 19.68 | 19.68 | 19.68 | -2.526% | 9,056 | -9.350% |
| 2026-03-02 | 20.19 | 20.19 | 20.19 | 20.19 | -0.493% | 1,131 | -11.639% |
| 2026-02-27 | 20.29 | 20.29 | 20.29 | 20.29 | +0.595% | 39,260 | -12.075% |
| 2026-02-25 | 20.17 | 20.17 | 20.17 | 20.17 | -0.099% | 4,327 | -11.552% |
| 2026-02-24 | 20.45 | 20.45 | 20.19 | 20.19 | -0.884% | 27,360 | -11.639% |
| 2026-02-23 | 20.37 | 20.37 | 20.37 | 20.37 | +1.647% | 1,295 | -12.420% |
| 2026-02-20 | 20.35 | 20.48 | 19.92 | 20.04 | -1.692% | 79,781 | -10.978% |
| 2026-02-18 | 20.82 | 20.82 | 20.39 | 20.39 | +0.320% | 41,769 | -12.485% |
| 2026-02-17 | 20.25 | 20.32 | 20.25 | 20.32 | 0.000% | 14,225 | -12.205% |
| 2026-02-13 | 20.44 | 20.44 | 20.32 | 20.32 | +0.994% | 16,593 | -12.205% |
| 2026-02-12 | 20.12 | 20.12 | 20.12 | 20.12 | +0.075% | 2,037 | -11.332% |
| 2026-02-11 | 19.86 | 20.11 | 19.86 | 20.11 | +0.777% | 8,897 | -11.266% |
| 2026-02-10 | 20.12 | 20.12 | 19.92 | 19.95 | +2.203% | 11,023 | -10.576% |
| 2026-02-06 | 19.26 | 19.58 | 19.26 | 19.52 | -0.662% | 37,703 | -8.607% |
| 2026-02-04 | 19.60 | 19.65 | 19.60 | 19.65 | +2.880% | 9,041 | -9.211% |
| 2026-02-03 | 19.10 | 19.10 | 19.10 | 19.10 | +2.578% | 18,532 | -6.597% |
| 2026-01-30 | 18.62 | 18.62 | 18.62 | 18.62 | -0.252% | 8,912 | -4.189% |
| 2026-01-29 | 18.67 | 18.67 | 18.67 | 18.67 | -0.016% | 2,510 | -4.430% |
| 2026-01-28 | 18.68 | 18.68 | 18.67 | 18.67 | -0.080% | 10,511 | -4.446% |
| 2026-01-26 | 18.56 | 18.68 | 18.56 | 18.68 | +0.349% | 16,834 | -4.522% |
| 2026-01-22 | 18.62 | 18.62 | 18.62 | 18.62 | -2.615% | 5,183 | -4.189% |
| 2026-01-16 | 19.12 | 19.12 | 19.12 | 19.12 | -0.157% | 16,105 | -6.695% |
| 2026-01-15 | 19.15 | 19.15 | 19.15 | 19.15 | +3.123% | 27,432 | -6.841% |
| 2026-01-13 | 18.63 | 18.63 | 18.57 | 18.57 | +4.150% | 2,271 | -3.931% |
| 2026-01-09 | 17.83 | 17.83 | 17.83 | 17.83 | -0.335% | 200 | +0.056% |
| 2026-01-08 | 17.89 | 17.89 | 17.89 | 17.89 | +0.959% | 5,475 | -0.279% |
| 2026-01-07 | 17.72 | 17.72 | 17.72 | 17.72 | -0.449% | 620 | +0.677% |
| 2026-01-06 | 17.80 | 17.80 | 17.80 | 17.80 | -2.101% | 109 | +0.225% |
| 2025-12-31 | 18.18 | 18.18 | 18.18 | 18.18 | -0.590% | 3,229 | -1.881% |
| 2025-12-30 | 18.29 | 18.29 | 18.29 | 18.29 | +3.509% | 100 | -2.460% |
| 2025-12-26 | 17.67 | 17.67 | 17.67 | 17.67 | -3.548% | 172 | +0.962% |
| 2025-12-24 | 18.32 | 18.32 | 18.32 | 18.32 | +0.274% | 3,026 | -2.620% |
| 2025-12-23 | 18.30 | 18.30 | 18.27 | 18.27 | +0.055% | 7,410 | -2.354% |
| 2025-12-22 | 18.02 | 18.27 | 18.02 | 18.26 | +1.332% | 8,047 | -2.300% |
| 2025-12-19 | 18.13 | 18.13 | 18.02 | 18.02 | +0.222% | 18,413 | -0.999% |
| 2025-12-17 | 17.98 | 17.98 | 17.98 | 17.98 | -1.263% | 9,031 | -0.779% |
| 2025-12-15 | 18.21 | 18.21 | 18.21 | 18.21 | -1.859% | 29,034 | -2.032% |
| 2025-12-12 | 18.89 | 18.90 | 18.55 | 18.55 | +0.059% | 120,338 | -3.853% |
| 2025-12-11 | 18.59 | 18.59 | 18.54 | 18.54 | +0.783% | 13,105 | -3.796% |
| 2025-12-10 | 18.48 | 18.48 | 18.40 | 18.40 | -1.541% | 12,896 | -3.043% |
| 2025-12-09 | 18.77 | 18.77 | 18.69 | 18.69 | -0.964% | 64,236 | -4.538% |
| 2025-12-08 | 19.05 | 19.05 | 18.72 | 18.87 | +4.717% | 34,272 | -5.458% |
| 2025-12-03 | 18.01 | 18.02 | 18.01 | 18.02 | +0.368% | 10,023 | -0.999% |
| 2025-12-01 | 18.04 | 18.07 | 17.95 | 17.95 | +0.809% | 6,774 | -0.635% |
| 2025-11-25 | 17.81 | 17.81 | 17.81 | 17.81 | +0.539% | 6,236 | +0.168% |
| 2025-11-24 | 17.71 | 17.71 | 17.71 | 17.71 | -2.292% | 13,215 | +0.708% |
| 2025-11-21 | 18.13 | 18.13 | 18.13 | 18.13 | +1.740% | 5,132 | -1.600% |
| 2025-11-20 | 18.11 | 18.11 | 17.82 | 17.82 | -0.945% | 437 | +0.112% |
| 2025-11-19 | 17.40 | 17.99 | 17.40 | 17.99 | +3.331% | 277 | -0.834% |
| 2025-11-17 | 17.41 | 17.41 | 17.41 | 17.41 | +2.714% | 136 | +2.470% |
| 2025-11-14 | 16.95 | 16.95 | 16.95 | 16.95 | -0.944% | 103 | +5.251% |
| 2025-11-13 | 17.11 | 17.11 | 17.11 | 17.11 | +0.067% | 854 | +4.257% |
| 2025-11-12 | 17.10 | 17.10 | 17.10 | 17.10 | -0.870% | 132 | +4.327% |
| 2025-11-10 | 17.25 | 17.25 | 17.25 | 17.25 | +0.759% | 175 | +3.420% |
| 2025-11-07 | 16.68 | 17.12 | 16.68 | 17.12 | -0.523% | 900 | +4.206% |
| 2025-11-06 | 17.21 | 17.21 | 17.21 | 17.21 | -3.140% | 120 | +3.661% |
| 2025-11-05 | 18.21 | 18.21 | 17.29 | 17.77 | -4.627% | 1,300 | +0.405% |
| 2025-11-04 | 18.76 | 18.76 | 18.63 | 18.63 | -2.153% | 800 | -4.240% |
| 2025-11-03 | 18.96 | 19.05 | 18.96 | 19.04 | -0.833% | 4,521 | -6.303% |
| 2025-10-31 | 19.21 | 19.21 | 19.20 | 19.20 | -1.133% | 478 | -7.083% |
| 2025-10-30 | 19.42 | 19.42 | 19.42 | 19.42 | -2.997% | 313 | -8.136% |
| 2025-10-29 | 20.32 | 20.32 | 20.02 | 20.02 | -2.522% | 2,708 | -10.889% |
| 2025-10-28 | 20.19 | 20.54 | 20.19 | 20.54 | +1.926% | 4,528 | -13.137% |
| 2025-10-27 | 20.30 | 20.30 | 20.15 | 20.15 | -0.395% | 3,464 | -11.464% |
| 2025-10-24 | 20.23 | 20.23 | 20.23 | 20.23 | -0.148% | 300 | -11.814% |
| 2025-10-22 | 20.26 | 20.26 | 20.26 | 20.26 | -0.881% | 232 | -11.945% |
| 2025-10-21 | 20.38 | 20.44 | 20.38 | 20.44 | -0.438% | 215 | -12.720% |
| 2025-10-20 | 20.25 | 20.53 | 20.25 | 20.53 | +2.804% | 39,522 | -13.103% |
| 2025-10-16 | 20.00 | 20.00 | 19.97 | 19.97 | +0.808% | 2,716 | -10.666% |
| 2025-10-15 | 19.85 | 19.85 | 19.80 | 19.81 | -0.151% | 2,300 | -9.944% |
| 2025-10-14 | 19.84 | 19.84 | 19.84 | 19.84 | -1.146% | 426 | -10.081% |
| 2025-10-10 | 19.89 | 20.07 | 19.89 | 20.07 | +0.652% | 56,496 | -11.111% |
| 2025-10-09 | 20.50 | 20.50 | 19.94 | 19.94 | -4.957% | 11,606 | -10.532% |
| 2025-10-07 | 20.96 | 21.11 | 20.96 | 20.98 | -3.885% | 6,272 | -14.967% |
| 2025-10-06 | 21.83 | 21.83 | 21.83 | 21.83 | -3.288% | 14,835 | -18.270% |
| 2025-10-03 | 22.42 | 22.57 | 22.42 | 22.57 | +0.535% | 4,251 | -20.957% |
| 2025-10-02 | 22.33 | 22.45 | 22.11 | 22.45 | -10.593% | 963 | -20.535% |
| 2025-10-01 | 25.95 | 25.95 | 25.11 | 25.11 | -3.349% | 12,795 | -28.953% |
| 2025-09-30 | 25.97 | 25.98 | 25.93 | 25.98 | +2.364% | 11,728 | -31.332% |
| 2025-09-23 | 25.38 | 25.38 | 25.38 | 25.38 | +0.356% | 217 | -29.708% |
| 2025-09-19 | 25.28 | 25.29 | 25.28 | 25.29 | +0.537% | 10,924 | -29.458% |
| 2025-09-18 | 25.16 | 25.16 | 25.16 | 25.16 | -2.726% | 1,040 | -29.080% |
| 2025-09-16 | 25.86 | 25.86 | 25.86 | 25.86 | +1.332% | 114 | -31.013% |
| 2025-09-12 | 25.82 | 25.82 | 25.52 | 25.52 | -1.680% | 266 | -30.094% |
| 2025-09-11 | 25.96 | 25.96 | 25.96 | 25.96 | +2.310% | 100 | -31.268% |
| 2025-09-05 | 25.37 | 25.37 | 25.37 | 25.37 | -0.976% | 6,053 | -29.681% |
| 2025-09-03 | 25.75 | 25.78 | 25.60 | 25.62 | +0.235% | 6,181 | -30.367% |
| 2025-09-02 | 25.63 | 25.63 | 25.56 | 25.56 | -1.881% | 3,614 | -30.203% |
| 2025-08-29 | 26.03 | 26.05 | 26.03 | 26.05 | -0.306% | 5,781 | -31.516% |
| 2025-08-28 | 26.09 | 26.13 | 26.09 | 26.13 | +1.240% | 40,044 | -31.726% |
| 2025-08-27 | 25.56 | 25.87 | 25.56 | 25.81 | +0.116% | 3,290 | -30.880% |
| 2025-08-26 | 25.73 | 26.02 | 25.62 | 25.78 | +0.585% | 11,861 | -30.799% |
| 2025-08-22 | 25.63 | 25.63 | 25.63 | 25.63 | -0.117% | 113 | -30.394% |
| 2025-08-21 | 25.66 | 25.66 | 25.66 | 25.66 | +0.984% | 206 | -30.475% |
| 2025-08-20 | 25.41 | 25.41 | 25.41 | 25.41 | -0.353% | 546 | -29.791% |
| 2025-08-18 | 25.22 | 25.50 | 25.22 | 25.50 | +1.311% | 6,309 | -30.039% |
| 2025-08-15 | 24.83 | 25.17 | 24.83 | 25.17 | +1.410% | 11,257 | -29.122% |
| 2025-08-14 | 24.82 | 24.82 | 24.82 | 24.82 | -1.469% | 6,639 | -28.122% |
| 2025-08-13 | 25.20 | 25.20 | 25.19 | 25.19 | +3.027% | 4,845 | -29.178% |
| 2025-08-12 | 24.45 | 24.45 | 24.45 | 24.45 | +1.939% | 16,429 | -27.035% |
| 2025-08-11 | 24.07 | 24.07 | 23.98 | 23.98 | -0.765% | 8,818 | -25.620% |
| 2025-08-08 | 23.35 | 24.17 | 23.35 | 24.17 | +2.807% | 804 | -26.189% |
| 2025-08-07 | 22.39 | 23.51 | 22.39 | 23.51 | +10.066% | 2,546 | -24.117% |
| 2025-08-06 | 21.36 | 21.36 | 21.36 | 21.36 | +0.897% | 602 | -16.479% |
| 2025-08-05 | 21.10 | 21.17 | 21.10 | 21.17 | +0.810% | 9,338 | -15.730% |
| 2025-08-04 | 21.00 | 21.00 | 21.00 | 21.00 | -0.238% | 600 | -15.048% |
| 2025-08-01 | 21.05 | 21.05 | 21.05 | 21.05 | -0.754% | 200 | -15.249% |
| 2025-07-31 | 21.21 | 21.21 | 21.21 | 21.21 | -0.980% | 578 | -15.889% |
| 2025-07-30 | 21.42 | 21.42 | 21.42 | 21.42 | +0.658% | 103 | -16.713% |
| 2025-07-28 | 21.25 | 21.29 | 21.25 | 21.28 | -1.161% | 1,400 | -16.165% |
| 2025-07-25 | 21.72 | 21.72 | 21.53 | 21.53 | -1.689% | 1,130 | -17.139% |
| 2025-07-24 | 22.02 | 22.02 | 21.88 | 21.90 | -0.455% | 3,533 | -18.539% |
| 2025-07-23 | 22.34 | 22.34 | 22.00 | 22.00 | -0.901% | 1,015 | -18.909% |
| 2025-07-21 | 22.12 | 22.23 | 22.12 | 22.20 | +0.090% | 2,410 | -19.640% |
| 2025-07-18 | 22.12 | 22.18 | 22.12 | 22.18 | +0.373% | 3,100 | -19.567% |
| 2025-07-17 | 22.10 | 22.10 | 22.10 | 22.10 | -0.473% | 119 | -19.267% |
| 2025-07-16 | 21.89 | 22.20 | 21.89 | 22.20 | +2.382% | 1,688 | -19.649% |
| 2025-07-15 | 21.89 | 21.90 | 21.69 | 21.69 | +0.074% | 9,100 | -17.735% |
| 2025-07-14 | 21.65 | 21.68 | 21.65 | 21.67 | -0.046% | 4,252 | -17.674% |
| 2025-07-10 | 21.68 | 21.68 | 21.68 | 21.68 | +0.278% | 190 | -17.712% |
| 2025-07-09 | 21.48 | 21.75 | 21.48 | 21.62 | +2.416% | 1,707 | -17.484% |
| 2025-07-08 | 21.11 | 21.11 | 21.11 | 21.11 | +0.476% | 827 | -15.490% |
| 2025-07-03 | 21.01 | 21.01 | 21.01 | 21.01 | +1.694% | 515 | -15.088% |
| 2025-07-02 | 20.83 | 20.83 | 20.66 | 20.66 | -0.434% | 365 | -13.650% |
| 2025-06-30 | 20.81 | 20.81 | 20.61 | 20.75 | +1.022% | 7,409 | -14.024% |
| 2025-06-27 | 20.54 | 20.54 | 20.54 | 20.54 | -2.307% | 182 | -13.145% |
| 2025-06-26 | 21.05 | 21.05 | 20.92 | 21.02 | +1.276% | 505 | -15.149% |
| 2025-06-24 | 20.67 | 20.76 | 20.67 | 20.76 | +1.170% | 1,900 | -14.066% |
| 2025-06-20 | 20.55 | 20.55 | 20.52 | 20.52 | -0.581% | 727 | -13.060% |
| 2025-06-18 | 20.55 | 20.64 | 20.49 | 20.64 | +1.505% | 4,434 | -13.566% |
| 2025-06-17 | 20.45 | 20.48 | 20.33 | 20.33 | -1.099% | 667 | -12.265% |
| 2025-06-16 | 20.53 | 20.70 | 20.51 | 20.56 | +0.447% | 3,190 | -13.230% |
| 2025-06-13 | 20.47 | 20.47 | 20.47 | 20.47 | -0.639% | 179 | -12.841% |
| 2025-06-12 | 20.60 | 20.60 | 20.60 | 20.60 | +0.881% | 214 | -13.398% |
| 2025-06-11 | 20.35 | 20.43 | 20.35 | 20.42 | +1.491% | 2,516 | -12.635% |
| 2025-06-09 | 19.87 | 20.14 | 19.87 | 20.12 | -1.033% | 2,931 | -11.332% |
| 2025-06-05 | 20.33 | 20.33 | 20.33 | 20.33 | +0.494% | 3,750 | -12.248% |
| 2025-06-04 | 20.23 | 20.23 | 20.23 | 20.23 | +0.049% | 1,569 | -11.814% |
| 2025-06-03 | 20.67 | 20.67 | 20.20 | 20.22 | +0.347% | 3,575 | -11.771% |
| 2025-06-02 | 20.15 | 20.15 | 20.15 | 20.15 | +1.205% | 1,838 | -11.464% |
| 2025-05-30 | 19.82 | 19.91 | 19.82 | 19.91 | +0.302% | 2,812 | -10.397% |
| 2025-05-29 | 19.85 | 19.85 | 19.85 | 19.85 | +1.069% | 430 | -10.126% |
| 2025-05-28 | 19.68 | 19.70 | 19.64 | 19.64 | -0.607% | 4,555 | -9.165% |
| 2025-05-27 | 19.76 | 19.76 | 19.76 | 19.76 | +1.971% | 770 | -9.717% |
| 2025-05-20 | 19.30 | 19.38 | 19.30 | 19.38 | +0.665% | 836 | -7.937% |
| 2025-05-19 | 19.25 | 19.25 | 19.25 | 19.25 | +0.575% | 370 | -7.325% |
| 2025-05-16 | 18.89 | 19.14 | 18.89 | 19.14 | +1.538% | 968 | -6.792% |
| 2025-05-13 | 18.82 | 18.85 | 18.61 | 18.85 | -3.974% | 1,010 | -5.358% |
| 2025-05-12 | 19.63 | 19.63 | 19.63 | 19.63 | -1.108% | 195 | -9.119% |
| 2025-05-09 | 19.20 | 19.90 | 19.20 | 19.85 | +3.818% | 3,114 | -10.126% |
| 2025-05-08 | 18.90 | 19.20 | 18.90 | 19.12 | +5.635% | 1,065 | -6.695% |
| 2025-05-06 | 18.10 | 18.10 | 18.10 | 18.10 | -0.461% | 230 | -1.436% |
| 2025-05-05 | 18.14 | 18.23 | 18.14 | 18.18 | +0.427% | 4,125 | -1.891% |
| 2025-05-02 | 18.26 | 18.26 | 18.11 | 18.11 | +0.380% | 1,293 | -1.472% |
| 2025-05-01 | 18.04 | 18.04 | 18.04 | 18.04 | -1.432% | 3,459 | -1.098% |
| 2025-04-30 | 18.08 | 18.30 | 18.08 | 18.30 | +2.956% | 1,300 | -2.514% |
| 2025-04-29 | 17.77 | 17.77 | 17.77 | 17.77 | -1.384% | 4,501 | +0.369% |
| 2025-04-24 | 18.02 | 18.02 | 18.02 | 18.02 | +0.133% | 300 | -1.021% |
| 2025-04-23 | 17.80 | 18.00 | 17.80 | 18.00 | +1.112% | 300 | -0.889% |
| 2025-04-22 | 16.69 | 17.80 | 16.69 | 17.80 | +0.679% | 301 | +0.213% |
| 2025-04-17 | 17.68 | 17.68 | 17.68 | 17.68 | +1.972% | 300 | +0.894% |
| 2025-04-16 | 17.27 | 17.34 | 17.27 | 17.34 | +1.285% | 340 | +2.884% |
| 2025-04-15 | 17.12 | 17.12 | 17.12 | 17.12 | -0.058% | 220 | +4.206% |
| 2025-04-14 | 17.14 | 17.14 | 17.13 | 17.13 | +7.089% | 1,805 | +4.145% |
| 2025-04-08 | 16.00 | 16.00 | 16.00 | 16.00 | -3.870% | 211 | +11.528% |
| 2025-04-07 | 16.97 | 16.97 | 16.60 | 16.64 | -1.999% | 4,035 | +7.212% |
| 2025-04-04 | 16.98 | 16.98 | 16.98 | 16.98 | -5.354% | 327 | +5.068% |
| 2025-04-03 | 17.90 | 18.00 | 17.90 | 17.94 | +1.242% | 4,796 | -0.557% |
| 2025-04-02 | 17.75 | 17.75 | 17.72 | 17.72 | +0.914% | 370 | +0.677% |
| 2025-04-01 | 17.56 | 17.56 | 17.56 | 17.56 | -0.003% | 1,504 | +1.597% |
| 2025-03-31 | 17.40 | 17.62 | 17.40 | 17.56 | +0.343% | 501 | +1.595% |
| 2025-03-28 | 17.40 | 17.50 | 17.40 | 17.50 | +1.390% | 200 | +1.943% |
| 2025-03-21 | 17.33 | 17.34 | 17.26 | 17.26 | -0.576% | 1,605 | +3.360% |
| 2025-03-20 | 17.33 | 17.36 | 17.31 | 17.36 | -0.652% | 800 | +2.765% |
| 2025-03-18 | 17.47 | 17.47 | 17.47 | 17.47 | +1.006% | 685 | +2.095% |
| 2025-03-13 | 17.34 | 17.34 | 17.25 | 17.30 | +0.465% | 991 | +3.121% |
| 2025-03-12 | 17.22 | 17.22 | 17.22 | 17.22 | -1.205% | 660 | +3.600% |
| 2025-03-11 | 17.52 | 17.52 | 17.42 | 17.43 | -0.910% | 1,103 | +2.352% |
| 2025-03-07 | 17.59 | 17.59 | 17.59 | 17.59 | -0.227% | 3,062 | +1.421% |
| 2025-03-06 | 17.49 | 17.73 | 17.49 | 17.63 | +0.057% | 5,213 | +1.191% |
| 2025-03-05 | 17.41 | 17.63 | 17.41 | 17.62 | +3.283% | 1,022 | +1.249% |
| 2025-03-04 | 17.28 | 17.41 | 17.05 | 17.06 | -2.514% | 531 | +4.572% |
| 2025-03-03 | 17.57 | 17.57 | 17.50 | 17.50 | +0.057% | 226 | +1.943% |
| 2025-02-28 | 17.66 | 17.66 | 17.49 | 17.49 | -1.686% | 100,812 | +2.001% |
| 2025-02-27 | 18.04 | 18.04 | 17.74 | 17.79 | -1.222% | 1,443 | +0.281% |
| 2025-02-26 | 17.88 | 18.01 | 17.80 | 18.01 | +5.630% | 1,102 | -0.944% |
| 2025-02-25 | 17.04 | 17.23 | 16.91 | 17.05 | +9.015% | 3,866 | +4.633% |
| 2025-02-24 | 15.55 | 15.76 | 15.55 | 15.64 | +2.827% | 3,743 | +14.066% |
| 2025-02-21 | 15.26 | 15.28 | 15.21 | 15.21 | +0.728% | 1,803 | +17.291% |
| 2025-02-19 | 15.10 | 15.10 | 15.10 | 15.10 | +0.053% | 101 | +18.146% |
| 2025-02-18 | 15.09 | 15.09 | 15.09 | 15.09 | +0.212% | 1,001 | +18.208% |
| 2025-02-14 | 15.06 | 15.06 | 15.06 | 15.06 | +1.428% | 100 | +18.459% |
| 2025-02-12 | 14.85 | 14.85 | 14.85 | 14.85 | -0.349% | 3,863 | +20.151% |
| 2025-02-11 | 14.90 | 14.90 | 14.90 | 14.90 | +0.188% | 84,759 | +19.732% |
| 2025-02-06 | 15.54 | 15.54 | 14.85 | 14.87 | -2.158% | 3,900 | +19.957% |
| 2025-02-05 | 15.24 | 15.24 | 15.20 | 15.20 | +0.889% | 852 | +17.368% |
| 2025-02-04 | 15.07 | 15.07 | 15.07 | 15.07 | +4.263% | 250 | +18.412% |
| 2025-02-03 | 14.33 | 14.50 | 14.00 | 14.45 | -1.432% | 5,410 | +23.460% |
| 2025-01-31 | 14.66 | 14.66 | 14.66 | 14.66 | -2.136% | 8,946 | +21.692% |
| 2025-01-29 | 14.98 | 14.98 | 14.98 | 14.98 | -0.729% | 300 | +19.092% |
| 2025-01-28 | 15.19 | 15.19 | 15.09 | 15.09 | +1.139% | 1,100 | +18.224% |
| 2025-01-23 | 14.92 | 14.92 | 14.92 | 14.92 | +0.067% | 100 | +19.571% |
| 2025-01-22 | 14.87 | 14.91 | 14.87 | 14.91 | +0.880% | 1,021 | +19.651% |
| 2025-01-21 | 14.65 | 14.78 | 14.65 | 14.78 | +0.408% | 800 | +20.704% |
| 2025-01-17 | 14.69 | 14.72 | 14.69 | 14.72 | +1.343% | 5,050 | +21.196% |
| 2025-01-16 | 14.53 | 14.53 | 14.53 | 14.53 | -3.167% | 1,500 | +22.823% |
| 2025-01-15 | 15.22 | 15.22 | 15.00 | 15.00 | -0.067% | 3,003 | +18.933% |
| 2025-01-14 | 15.03 | 15.03 | 15.01 | 15.01 | +0.133% | 301 | +18.854% |
| 2025-01-10 | 14.69 | 14.99 | 14.63 | 14.99 | +5.119% | 2,641 | +19.013% |
| 2025-01-07 | 14.26 | 14.26 | 14.26 | 14.26 | +0.564% | 124 | +25.105% |
| 2025-01-03 | 14.21 | 14.21 | 14.18 | 14.18 | +0.653% | 1,775 | +25.811% |
| 2025-01-02 | 14.09 | 14.09 | 14.09 | 14.09 | -0.085% | 336 | +26.633% |
| 2024-12-31 | 13.80 | 14.10 | 13.80 | 14.10 | +2.845% | 2,363 | +26.525% |
| 2024-12-30 | 13.90 | 13.94 | 13.71 | 13.71 | -1.756% | 8,419 | +30.124% |
| 2024-12-27 | 14.20 | 14.20 | 13.91 | 13.96 | -1.725% | 6,352 | +27.839% |
| 2024-12-26 | 14.21 | 14.21 | 14.20 | 14.20 | +0.567% | 2,314 | +25.634% |
| 2024-12-24 | 14.15 | 14.16 | 14.08 | 14.12 | -0.507% | 5,778 | +26.346% |
| 2024-12-23 | 14.10 | 14.19 | 13.99 | 14.19 | -0.337% | 8,501 | +25.705% |
| 2024-12-20 | 14.10 | 14.24 | 14.10 | 14.24 | -2.799% | 1,175 | +25.281% |
| 2024-12-18 | 14.81 | 14.81 | 14.65 | 14.65 | -2.333% | 996 | +21.775% |
| 2024-12-17 | 15.00 | 15.00 | 15.00 | 15.00 | -1.251% | 986 | +18.933% |
| 2024-12-16 | 15.32 | 15.32 | 15.19 | 15.19 | -3.800% | 2,620 | +17.446% |
| 2024-12-12 | 15.86 | 15.86 | 15.79 | 15.79 | -1.522% | 5,830 | +12.983% |
| 2024-12-11 | 15.89 | 16.03 | 15.89 | 16.03 | +0.212% | 1,340 | +11.264% |
| 2024-12-10 | 16.00 | 16.00 | 16.00 | 16.00 | -0.175% | 100 | +11.500% |
| 2024-12-09 | 16.02 | 16.03 | 16.02 | 16.03 | +0.584% | 1,026 | +11.305% |
| 2024-12-06 | 16.17 | 16.17 | 15.94 | 15.94 | -3.366% | 4,457 | +11.955% |
| 2024-12-05 | 16.49 | 16.49 | 16.49 | 16.49 | -0.651% | 119 | +8.187% |
| 2024-12-03 | 16.54 | 16.60 | 16.54 | 16.60 | +1.207% | 904 | +7.483% |
| 2024-11-29 | 16.37 | 16.40 | 16.37 | 16.40 | +0.429% | 902 | +8.780% |
| 2024-11-27 | 16.30 | 16.41 | 16.30 | 16.33 | +0.184% | 3,703 | +9.247% |
| 2024-11-26 | 16.39 | 16.39 | 16.17 | 16.30 | +1.513% | 5,204 | +9.448% |
| 2024-11-22 | 16.33 | 16.33 | 16.06 | 16.06 | -0.391% | 1,840 | +11.104% |
| 2024-11-21 | 16.31 | 16.31 | 16.09 | 16.12 | +0.124% | 4,200 | +10.670% |
| 2024-11-20 | 15.99 | 16.19 | 15.97 | 16.10 | -0.124% | 7,700 | +10.807% |
| 2024-11-19 | 16.12 | 16.12 | 16.12 | 16.12 | +0.311% | 282 | +10.670% |
| 2024-11-18 | 16.07 | 16.07 | 16.07 | 16.07 | +0.250% | 12,017 | +11.014% |
| 2024-11-15 | 16.00 | 16.08 | 16.00 | 16.03 | +1.907% | 20,611 | +11.291% |
| 2024-11-14 | 15.75 | 15.75 | 15.73 | 15.73 | +2.542% | 2,968 | +13.414% |
| 2024-11-13 | 15.34 | 15.34 | 15.32 | 15.34 | -4.986% | 964 | +16.297% |
| 2024-11-12 | 16.15 | 16.15 | 16.14 | 16.14 | -1.507% | 825 | +10.499% |
| 2024-11-11 | 15.20 | 16.41 | 15.20 | 16.39 | +1.883% | 7,514 | +8.834% |
| 2024-11-08 | 16.09 | 16.09 | 16.09 | 16.09 | -0.733% | 625 | +10.883% |
| 2024-11-07 | 16.24 | 16.24 | 16.21 | 16.21 | +1.661% | 3,306 | +10.070% |
| 2024-11-06 | 15.92 | 15.94 | 15.90 | 15.94 | -0.294% | 23,142 | +11.899% |
| 2024-11-05 | 15.61 | 15.99 | 15.61 | 15.99 | +3.295% | 19,385 | +11.570% |
| 2024-11-04 | 15.41 | 15.48 | 15.41 | 15.48 | +1.508% | 1,453 | +15.245% |
| 2024-11-01 | 15.33 | 15.33 | 15.25 | 15.25 | -0.327% | 335 | +16.984% |
| 2024-10-30 | 15.20 | 15.31 | 15.17 | 15.30 | -0.714% | 4,600 | +16.601% |
| 2024-10-29 | 15.41 | 15.41 | 15.41 | 15.41 | -0.516% | 249 | +15.769% |
| 2024-10-28 | 15.49 | 15.49 | 15.49 | 15.49 | -0.129% | 102 | +15.171% |
| 2024-10-25 | 15.60 | 15.60 | 15.51 | 15.51 | -0.958% | 5,001 | +15.023% |
| 2024-10-24 | 15.60 | 15.68 | 15.55 | 15.66 | -1.447% | 5,546 | +13.921% |
| 2024-10-23 | 15.90 | 15.90 | 15.88 | 15.89 | -1.244% | 1,507 | +12.273% |
| 2024-10-22 | 16.21 | 16.21 | 16.05 | 16.09 | -1.046% | 3,357 | +10.876% |
| 2024-10-21 | 16.27 | 16.27 | 16.26 | 16.26 | -1.455% | 2,622 | +9.717% |
| 2024-10-18 | 16.50 | 16.50 | 16.50 | 16.50 | +2.167% | 667 | +8.121% |
| 2024-10-17 | 16.13 | 16.15 | 16.13 | 16.15 | +0.435% | 1,412 | +10.464% |
| 2024-10-16 | 16.22 | 16.22 | 16.08 | 16.08 | +0.249% | 601 | +10.945% |
| 2024-10-10 | 16.08 | 16.08 | 16.04 | 16.04 | +0.817% | 300 | +11.222% |
| 2024-10-08 | 16.00 | 16.00 | 15.91 | 15.91 | -1.547% | 831 | +12.131% |
| 2024-10-07 | 16.16 | 16.16 | 16.16 | 16.16 | 0.000% | 110 | +10.396% |