NESRF
NORTHERN STAR RES LTD
stockOTC
EODOct 2, 2026
17.05USD+3.522%(+0.58)8,161
NESRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.2350 | 18.00 | 16.7577 | 17.05 | +3.522% | 8,161 | 0.000% |
| 2026-10-01 | 16.4000 | 16.48 | 16.3400 | 16.47 | -3.311% | 12,533 | +3.522% |
| 2026-09-30 | 17.0000 | 17.13 | 16.4300 | 17.03 | +2.429% | 7,158 | +0.094% |
| 2026-09-29 | 16.2300 | 16.70 | 16.2300 | 16.63 | +2.056% | 13,296 | +2.526% |
| 2026-09-28 | 16.4900 | 16.49 | 15.2000 | 16.30 | +4.858% | 37,601 | +4.633% |
| 2026-09-25 | 13.3000 | 15.54 | 13.3000 | 15.54 | +2.372% | 2,890 | +9.717% |
| 2026-09-24 | 15.3400 | 15.34 | 15.1800 | 15.18 | -3.374% | 5,215 | +12.319% |
| 2026-09-23 | 15.8400 | 15.85 | 15.3950 | 15.71 | -0.821% | 4,854 | +8.530% |
| 2026-09-22 | 16.3000 | 16.30 | 15.7900 | 15.84 | +0.508% | 3,309 | +7.639% |
| 2026-09-21 | 14.7800 | 15.76 | 14.7800 | 15.76 | +0.703% | 11,008 | +8.185% |
| 2026-09-18 | 16.3200 | 16.32 | 15.6500 | 15.65 | -0.318% | 7,996 | +8.946% |
| 2026-09-17 | 15.6500 | 15.97 | 15.4700 | 15.70 | +0.319% | 17,665 | +8.599% |
| 2026-09-16 | 14.5500 | 16.20 | 14.5500 | 15.65 | -1.758% | 7,993 | +8.946% |
| 2026-09-15 | 16.2000 | 16.20 | 15.9140 | 15.93 | -1.667% | 1,435 | +7.031% |
| 2026-09-14 | 16.0000 | 16.20 | 15.6000 | 16.20 | +2.857% | 14,397 | +5.247% |
| 2026-09-11 | 16.0000 | 16.00 | 15.6350 | 15.75 | +1.026% | 8,395 | +8.254% |
| 2026-09-10 | 16.6000 | 16.60 | 15.5800 | 15.59 | -6.366% | 23,354 | +9.365% |
| 2026-09-09 | 16.7000 | 16.70 | 16.6500 | 16.65 | +0.574% | 1,282 | +2.402% |
| 2026-09-08 | 16.7400 | 16.74 | 16.5550 | 16.55 | -1.983% | 4,610 | +2.990% |
| 2026-09-04 | 16.6375 | 17.28 | 16.6375 | 16.89 | +1.350% | 7,966 | +0.947% |
| 2026-09-03 | 16.7500 | 16.75 | 16.4990 | 16.66 | -0.060% | 8,198 | +2.310% |
| 2026-09-02 | 16.6480 | 16.95 | 16.6480 | 16.68 | +0.573% | 1,461 | +2.249% |
| 2026-09-01 | 16.0000 | 16.66 | 16.0000 | 16.58 | -2.757% | 16,436 | +2.835% |
| 2026-08-31 | 17.0400 | 17.05 | 16.6400 | 17.05 | +0.531% | 8,166 | 0.000% |
| 2026-08-28 | 17.4500 | 17.45 | 16.9300 | 16.96 | -3.086% | 22,409 | +0.531% |
| 2026-08-27 | 18.7375 | 18.74 | 17.3300 | 17.50 | +1.626% | 2,551 | -2.571% |
| 2026-08-26 | 17.5100 | 17.51 | 17.0750 | 17.22 | -1.684% | 6,747 | -0.987% |
| 2026-08-25 | 17.6250 | 17.99 | 17.5150 | 17.52 | +0.893% | 3,853 | -2.655% |
| 2026-08-24 | 18.3500 | 18.35 | 16.0100 | 17.36 | -1.223% | 10,748 | -1.786% |
| 2026-08-21 | 18.6000 | 18.60 | 17.3600 | 17.57 | +4.613% | 13,609 | -2.987% |
| 2026-08-20 | 16.9000 | 17.24 | 16.5700 | 16.80 | +0.962% | 26,583 | +1.488% |
| 2026-08-19 | 15.4600 | 16.93 | 15.4600 | 16.64 | +3.773% | 14,814 | +2.464% |
| 2026-08-18 | 16.0000 | 16.35 | 15.9255 | 16.04 | -2.226% | 12,484 | +6.330% |
| 2026-08-17 | 16.2500 | 16.49 | 16.2500 | 16.40 | +4.127% | 12,093 | +3.963% |
| 2026-08-14 | 15.7500 | 15.75 | 15.6250 | 15.75 | -2.537% | 2,418 | +8.254% |
| 2026-08-13 | 17.6500 | 17.65 | 15.9680 | 16.16 | -0.247% | 10,188 | +5.507% |
| 2026-08-12 | 15.8800 | 16.27 | 15.8800 | 16.20 | +1.922% | 5,179 | +5.247% |
| 2026-08-11 | 16.0900 | 16.10 | 15.8000 | 15.89 | -1.977% | 3,895 | +7.270% |
| 2026-08-10 | 16.6250 | 16.63 | 16.2150 | 16.21 | +1.674% | 24,260 | +5.150% |
| 2026-08-07 | 16.3300 | 16.55 | 15.8800 | 15.95 | +2.428% | 9,847 | +6.910% |
| 2026-08-06 | 16.5000 | 16.50 | 15.0000 | 15.57 | +1.765% | 9,027 | +9.505% |
| 2026-08-05 | 14.9500 | 15.59 | 14.5000 | 15.30 | +6.435% | 12,893 | +11.438% |
| 2026-08-04 | 14.3000 | 14.52 | 14.3000 | 14.38 | -1.575% | 5,988 | +18.609% |
| 2026-08-03 | 14.5000 | 14.94 | 14.5000 | 14.61 | +1.388% | 4,196 | +16.741% |
| 2026-07-31 | 13.5900 | 14.66 | 13.5900 | 14.40 | +3.359% | 2,807 | +18.362% |
| 2026-07-30 | 15.1000 | 15.10 | 13.3100 | 13.94 | -2.403% | 11,065 | +22.338% |
| 2026-07-29 | 14.1880 | 14.72 | 13.9600 | 14.28 | +5.232% | 3,053 | +19.398% |
| 2026-07-28 | 13.5700 | 14.23 | 13.5700 | 13.57 | +1.953% | 3,694 | +25.645% |
| 2026-07-27 | 14.2050 | 14.56 | 13.3100 | 13.31 | -5.703% | 5,598 | +28.099% |
| 2026-07-24 | 14.4000 | 15.00 | 13.8000 | 14.12 | +1.183% | 11,192 | +20.793% |
| 2026-07-23 | 14.3485 | 14.35 | 13.4300 | 13.95 | -0.878% | 10,876 | +22.222% |
| 2026-07-22 | 14.0500 | 14.29 | 13.8860 | 14.07 | +1.871% | 8,414 | +21.150% |
| 2026-07-21 | 13.4500 | 14.26 | 13.4500 | 13.81 | +2.821% | 3,708 | +23.417% |
| 2026-07-20 | 13.7000 | 13.70 | 13.4100 | 13.44 | -1.784% | 18,513 | +26.898% |
| 2026-07-17 | 13.5000 | 13.68 | 13.4700 | 13.68 | -0.690% | 5,566 | +24.635% |
| 2026-07-16 | 13.7000 | 13.82 | 13.6000 | 13.78 | -1.607% | 92,462 | +23.775% |
| 2026-07-15 | 13.5000 | 14.00 | 13.5000 | 14.00 | +0.358% | 3,238 | +21.786% |
| 2026-07-14 | 14.2700 | 14.40 | 13.9500 | 13.95 | -1.587% | 12,382 | +22.222% |
| 2026-07-13 | 13.5675 | 14.18 | 13.5675 | 14.18 | +2.495% | 20,245 | +20.282% |
| 2026-07-10 | 14.5750 | 14.57 | 13.3000 | 13.83 | -2.777% | 3,201 | +23.283% |
| 2026-07-09 | 14.1000 | 14.36 | 13.9100 | 14.22 | +1.246% | 27,224 | +19.859% |
| 2026-07-08 | 13.6000 | 14.05 | 13.5000 | 14.05 | -3.164% | 51,837 | +21.352% |
| 2026-07-07 | 14.3625 | 14.51 | 14.3300 | 14.51 | -3.370% | 5,808 | +17.513% |
| 2026-07-06 | 14.6000 | 15.10 | 14.6000 | 15.02 | +7.634% | 10,773 | +13.553% |
| 2026-07-02 | 13.4000 | 14.18 | 12.6000 | 13.95 | +5.682% | 50,153 | +22.222% |
| 2026-07-01 | 14.1500 | 14.15 | 12.6000 | 13.20 | -4.174% | 7,477 | +29.167% |
| 2026-06-30 | 13.5000 | 13.92 | 13.2725 | 13.78 | +2.037% | 6,762 | +23.775% |
| 2026-06-29 | 14.1250 | 14.38 | 13.5000 | 13.50 | -7.216% | 21,739 | +26.296% |
| 2026-06-26 | 14.2000 | 14.76 | 14.2000 | 14.55 | +4.865% | 25,630 | +17.182% |
| 2026-06-25 | 14.1850 | 14.19 | 13.8750 | 13.88 | +0.763% | 3,747 | +22.883% |
| 2026-06-24 | 14.2000 | 14.50 | 13.7700 | 13.77 | -3.028% | 19,503 | +23.820% |
| 2026-06-23 | 14.7100 | 14.71 | 14.0000 | 14.20 | -3.467% | 39,333 | +20.070% |
| 2026-06-22 | 14.8500 | 14.95 | 14.7100 | 14.71 | -1.361% | 19,500 | +15.908% |
| 2026-06-18 | 15.2400 | 15.24 | 14.8160 | 14.91 | -2.956% | 22,566 | +14.330% |
| 2026-06-17 | 15.2900 | 15.52 | 15.0000 | 15.37 | +1.770% | 156,913 | +10.951% |
| 2026-06-16 | 13.9000 | 15.19 | 13.9000 | 15.10 | +2.351% | 15,800 | +12.914% |
| 2026-06-15 | 16.3280 | 16.50 | 14.6800 | 14.75 | +7.374% | 51,416 | +15.568% |
| 2026-06-12 | 13.2700 | 13.74 | 13.2700 | 13.74 | +1.178% | 23,198 | +24.090% |
| 2026-06-11 | 13.0800 | 13.58 | 12.8500 | 13.58 | +3.783% | 64,578 | +25.552% |
| 2026-06-10 | 13.3500 | 13.65 | 12.6200 | 13.09 | -1.617% | 55,601 | +30.302% |
| 2026-06-09 | 12.8300 | 14.75 | 12.8300 | 13.30 | -4.659% | 34,133 | +28.195% |
| 2026-06-08 | 13.9500 | 15.45 | 13.8100 | 13.95 | +0.144% | 31,957 | +22.222% |
| 2026-06-05 | 14.0000 | 14.55 | 13.8100 | 13.93 | -7.195% | 50,581 | +22.398% |
| 2026-06-04 | 14.9700 | 15.40 | 14.9500 | 15.01 | -1.883% | 53,116 | +13.591% |
| 2026-06-03 | 15.6700 | 15.67 | 15.2650 | 15.30 | -1.778% | 13,214 | +11.452% |
| 2026-06-02 | 15.1000 | 15.65 | 15.1000 | 15.57 | +6.314% | 30,704 | +9.470% |
| 2026-06-01 | 13.7000 | 14.65 | 13.3500 | 14.65 | +3.169% | 53,288 | +16.382% |
| 2026-05-29 | 14.0000 | 14.20 | 13.6500 | 14.20 | +3.048% | 13,116 | +20.070% |
| 2026-05-28 | 13.4400 | 14.00 | 13.0700 | 13.78 | +0.109% | 33,006 | +23.730% |
| 2026-05-27 | 13.6700 | 13.88 | 13.6680 | 13.77 | -2.721% | 13,861 | +23.865% |
| 2026-05-26 | 13.7600 | 15.35 | 13.7600 | 14.15 | +5.534% | 9,542 | +20.495% |
| 2026-05-22 | 13.6400 | 13.91 | 13.4000 | 13.41 | -1.048% | 17,038 | +27.163% |
| 2026-05-21 | 13.5700 | 14.70 | 13.4500 | 13.55 | -4.173% | 35,846 | +25.830% |
| 2026-05-20 | 13.9480 | 14.14 | 13.9480 | 14.14 | +1.000% | 2,397 | +20.580% |
| 2026-05-19 | 14.2600 | 14.40 | 14.0000 | 14.00 | -2.588% | 10,743 | +21.786% |
| 2026-05-18 | 14.5700 | 14.73 | 14.3600 | 14.37 | -3.544% | 39,927 | +18.633% |
| 2026-05-15 | 15.8500 | 15.85 | 14.5700 | 14.90 | -2.678% | 20,349 | +14.430% |
| 2026-05-14 | 15.5100 | 15.62 | 15.2700 | 15.31 | -1.289% | 26,678 | +11.365% |
| 2026-05-13 | 15.3700 | 15.52 | 15.3300 | 15.51 | +0.852% | 4,053 | +9.929% |
| 2026-05-12 | 15.2200 | 15.38 | 15.2200 | 15.38 | +1.311% | 14,249 | +10.865% |
| 2026-05-11 | 14.2000 | 15.55 | 14.2000 | 15.18 | -3.312% | 48,039 | +12.319% |
| 2026-05-08 | 16.0000 | 16.13 | 15.2000 | 15.70 | +0.559% | 11,965 | +8.599% |
| 2026-05-07 | 15.7400 | 15.74 | 15.4000 | 15.61 | +0.793% | 29,234 | +9.205% |
| 2026-05-06 | 15.4900 | 15.50 | 15.1200 | 15.49 | +4.591% | 27,158 | +10.071% |
| 2026-05-05 | 15.0000 | 15.00 | 14.8100 | 14.81 | -0.671% | 6,151 | +15.125% |
| 2026-05-04 | 14.0000 | 15.21 | 14.0000 | 14.91 | -0.603% | 15,505 | +14.353% |
| 2026-05-01 | 15.1500 | 15.15 | 14.7600 | 15.00 | +1.217% | 3,818 | +13.664% |
| 2026-04-30 | 15.1000 | 15.50 | 14.2100 | 14.82 | -0.537% | 16,034 | +15.047% |
| 2026-04-29 | 15.5000 | 15.57 | 14.9000 | 14.90 | -1.974% | 51,650 | +14.430% |
| 2026-04-28 | 15.2000 | 15.26 | 15.2000 | 15.20 | -2.872% | 8,339 | +12.171% |
| 2026-04-27 | 15.8000 | 16.19 | 15.6480 | 15.65 | -0.613% | 19,052 | +8.949% |
| 2026-04-24 | 15.7700 | 15.85 | 15.5300 | 15.75 | -0.468% | 10,098 | +8.281% |
| 2026-04-23 | 14.9750 | 16.38 | 14.9750 | 15.82 | -6.197% | 43,325 | +7.775% |
| 2026-04-22 | 16.3236 | 17.05 | 15.7700 | 16.87 | +5.342% | 2,475 | +1.096% |
| 2026-04-21 | 16.3500 | 17.14 | 16.0100 | 16.01 | -4.212% | 3,907 | +6.496% |
| 2026-04-20 | 17.3500 | 17.50 | 15.8000 | 16.71 | -3.555% | 29,813 | +2.010% |
| 2026-04-17 | 17.1200 | 17.35 | 16.5284 | 17.33 | +1.050% | 20,567 | -1.616% |
| 2026-04-16 | 17.0000 | 17.26 | 17.0000 | 17.15 | +0.058% | 2,966 | -0.583% |
| 2026-04-15 | 17.0000 | 17.50 | 16.9000 | 17.14 | +0.351% | 181,799 | -0.525% |
| 2026-04-14 | 16.6660 | 17.51 | 16.6340 | 17.08 | +0.164% | 6,707 | -0.176% |
| 2026-04-13 | 17.0000 | 17.30 | 16.5000 | 17.05 | -3.333% | 25,854 | -0.012% |
| 2026-04-10 | 17.0000 | 17.64 | 17.0000 | 17.64 | +1.496% | 7,226 | -3.345% |
| 2026-04-09 | 16.5800 | 17.63 | 16.5800 | 17.38 | +4.653% | 23,648 | -1.899% |
| 2026-04-08 | 17.8400 | 17.84 | 16.1900 | 16.61 | +6.457% | 34,786 | +2.666% |
| 2026-04-07 | 15.2000 | 15.74 | 15.0350 | 15.60 | +0.645% | 56,558 | +9.295% |
| 2026-04-06 | 15.0000 | 15.55 | 15.0000 | 15.50 | +0.977% | 6,689 | +10.000% |
| 2026-04-02 | 14.3500 | 15.45 | 14.3500 | 15.35 | -1.286% | 11,884 | +11.075% |
| 2026-04-01 | 14.9900 | 16.65 | 14.9900 | 15.55 | +7.020% | 60,858 | +9.646% |
| 2026-03-31 | 14.9500 | 14.95 | 13.4500 | 14.53 | +6.447% | 67,724 | +17.343% |
| 2026-03-30 | 13.6900 | 14.00 | 12.7600 | 13.65 | +4.518% | 189,113 | +24.908% |
| 2026-03-27 | 13.2000 | 13.20 | 12.6100 | 13.06 | +4.242% | 18,021 | +30.551% |
| 2026-03-26 | 13.2000 | 14.00 | 12.5000 | 12.53 | -5.087% | 67,912 | +36.090% |
| 2026-03-25 | 11.3050 | 14.44 | 11.3050 | 13.20 | +5.854% | 27,804 | +29.167% |
| 2026-03-24 | 12.9000 | 12.99 | 12.2700 | 12.47 | -2.349% | 78,500 | +36.728% |
| 2026-03-23 | 13.5500 | 13.55 | 12.4500 | 12.77 | +1.349% | 245,757 | +33.516% |
| 2026-03-20 | 13.2000 | 13.92 | 12.5100 | 12.60 | -5.583% | 108,082 | +35.317% |
| 2026-03-19 | 13.8000 | 14.14 | 12.8700 | 13.35 | -5.955% | 34,292 | +27.763% |
| 2026-03-18 | 15.1650 | 15.45 | 14.1900 | 14.19 | -3.272% | 34,205 | +20.155% |
| 2026-03-17 | 14.9500 | 16.37 | 14.6700 | 14.67 | -1.212% | 36,287 | +16.224% |
| 2026-03-16 | 14.9800 | 16.36 | 14.5300 | 14.85 | -1.656% | 70,871 | +14.815% |
| 2026-03-13 | 18.2700 | 18.27 | 15.1000 | 15.10 | -19.979% | 61,881 | +12.914% |
| 2026-03-12 | 18.8775 | 19.05 | 18.6750 | 18.87 | +2.276% | 36,016 | -9.645% |
| 2026-03-11 | 18.2700 | 19.08 | 18.2700 | 18.45 | -3.302% | 8,692 | -7.588% |
| 2026-03-10 | 22.5600 | 22.56 | 18.2700 | 19.08 | -1.446% | 7,454 | -10.639% |
| 2026-03-09 | 20.0500 | 20.05 | 17.4000 | 19.36 | -2.296% | 25,321 | -11.932% |
| 2026-03-06 | 19.2700 | 21.21 | 18.4000 | 19.82 | -0.751% | 8,203 | -13.954% |
| 2026-03-05 | 22.8000 | 22.80 | 19.9650 | 19.96 | -6.465% | 5,192 | -14.601% |
| 2026-03-04 | 20.8700 | 22.40 | 20.2900 | 21.34 | +4.224% | 7,693 | -20.122% |
| 2026-03-03 | 20.4300 | 22.80 | 20.3500 | 20.48 | -8.017% | 102,214 | -16.748% |
| 2026-03-02 | 22.0000 | 22.45 | 20.3200 | 22.27 | +1.899% | 10,237 | -23.422% |
| 2026-02-27 | 21.7300 | 21.90 | 21.5400 | 21.85 | +0.552% | 10,882 | -21.968% |
| 2026-02-26 | 21.6500 | 21.79 | 20.0100 | 21.73 | -0.138% | 4,526 | -21.537% |
| 2026-02-25 | 21.5500 | 21.92 | 21.5500 | 21.76 | +4.415% | 13,312 | -21.645% |
| 2026-02-24 | 21.6500 | 21.69 | 20.6850 | 20.84 | -2.934% | 12,940 | -18.186% |
| 2026-02-23 | 20.5000 | 21.47 | 20.5000 | 21.47 | +6.816% | 12,011 | -20.587% |
| 2026-02-20 | 20.0000 | 20.43 | 20.0000 | 20.10 | -0.544% | 12,226 | -15.174% |
| 2026-02-19 | 20.3500 | 20.50 | 20.2100 | 20.21 | -0.688% | 6,631 | -15.636% |
| 2026-02-18 | 20.4450 | 20.65 | 20.0000 | 20.35 | +0.197% | 14,139 | -16.216% |
| 2026-02-17 | 20.0100 | 20.64 | 19.0000 | 20.31 | +0.545% | 14,513 | -16.051% |
| 2026-02-13 | 20.6000 | 20.75 | 19.9850 | 20.20 | -2.651% | 13,056 | -15.594% |
| 2026-02-12 | 21.1250 | 22.00 | 19.7000 | 20.75 | +1.269% | 13,245 | -17.831% |
| 2026-02-11 | 20.5100 | 21.99 | 20.2950 | 20.49 | -0.049% | 21,478 | -16.789% |
| 2026-02-10 | 19.8000 | 20.80 | 19.5050 | 20.50 | +4.366% | 57,999 | -16.829% |
| 2026-02-09 | 20.0000 | 20.00 | 19.4400 | 19.64 | +0.013% | 12,996 | -13.198% |
| 2026-02-06 | 18.6000 | 19.64 | 18.4000 | 19.64 | +4.246% | 7,753 | -13.187% |
| 2026-02-05 | 19.0480 | 19.16 | 18.7400 | 18.84 | -2.130% | 13,841 | -9.501% |
| 2026-02-04 | 19.4250 | 19.44 | 18.8500 | 19.25 | 0.000% | 6,203 | -11.429% |
| 2026-02-03 | 18.9820 | 19.25 | 18.9820 | 19.25 | +3.545% | 36,454 | -11.429% |
| 2026-02-02 | 18.2500 | 19.00 | 16.0000 | 18.59 | +3.226% | 4,327 | -8.289% |
| 2026-01-30 | 19.3000 | 19.70 | 18.0000 | 18.01 | -7.641% | 30,634 | -5.330% |
| 2026-01-29 | 22.9900 | 22.99 | 19.2100 | 19.50 | -5.017% | 31,035 | -12.564% |
| 2026-01-28 | 20.0500 | 20.72 | 20.0500 | 20.53 | +3.582% | 20,213 | -16.951% |
| 2026-01-27 | 19.2400 | 19.82 | 19.0000 | 19.82 | +3.095% | 20,665 | -13.976% |
| 2026-01-26 | 18.7500 | 19.55 | 18.7500 | 19.23 | +2.533% | 40,048 | -11.313% |
| 2026-01-23 | 18.5000 | 19.00 | 18.5000 | 18.75 | +0.725% | 14,453 | -9.067% |
| 2026-01-22 | 19.0000 | 19.39 | 17.8400 | 18.61 | -3.524% | 51,373 | -8.407% |
| 2026-01-21 | 19.0250 | 19.56 | 18.9500 | 19.30 | +2.361% | 9,850 | -11.635% |
| 2026-01-20 | 18.2500 | 18.88 | 18.0300 | 18.85 | +6.048% | 10,365 | -9.549% |
| 2026-01-16 | 17.5000 | 18.25 | 17.5000 | 17.77 | +2.746% | 9,296 | -4.079% |
| 2026-01-15 | 18.0000 | 18.00 | 17.1600 | 17.30 | -0.058% | 12,714 | -1.445% |
| 2026-01-14 | 17.7400 | 17.74 | 17.3100 | 17.31 | -1.086% | 11,458 | -1.502% |
| 2026-01-13 | 17.2750 | 17.60 | 17.2750 | 17.50 | +1.744% | 16,768 | -2.571% |
| 2026-01-12 | 17.0250 | 20.90 | 17.0250 | 17.20 | +3.490% | 26,296 | -0.872% |
| 2026-01-09 | 16.8000 | 16.88 | 16.4600 | 16.62 | +1.341% | 16,643 | +2.587% |
| 2026-01-08 | 16.7400 | 16.80 | 16.4000 | 16.40 | -1.738% | 7,850 | +3.963% |
| 2026-01-07 | 17.1900 | 18.00 | 16.4300 | 16.69 | -2.846% | 4,661 | +2.157% |
| 2026-01-06 | 16.4300 | 17.50 | 16.4300 | 17.18 | +3.801% | 3,200 | -0.751% |
| 2026-01-05 | 16.8500 | 16.85 | 16.3500 | 16.55 | +1.285% | 41,336 | +3.021% |
| 2026-01-02 | 16.9100 | 17.50 | 16.2700 | 16.34 | -7.944% | 37,168 | +4.345% |
| 2025-12-31 | 17.8800 | 18.04 | 17.5100 | 17.75 | +0.226% | 2,666 | -3.944% |
| 2025-12-30 | 17.9650 | 17.96 | 17.6700 | 17.71 | +1.200% | 6,294 | -3.727% |
| 2025-12-29 | 17.6000 | 18.08 | 17.5000 | 17.50 | -4.372% | 5,492 | -2.571% |
| 2025-12-26 | 18.5150 | 18.52 | 18.2400 | 18.30 | +1.667% | 5,815 | -6.831% |
| 2025-12-24 | 18.0000 | 18.08 | 17.9000 | 18.00 | +1.237% | 7,312 | -5.278% |
| 2025-12-23 | 17.8000 | 17.88 | 17.7000 | 17.78 | +0.282% | 7,951 | -4.106% |
| 2025-12-22 | 17.7400 | 17.80 | 17.6800 | 17.73 | +2.486% | 26,572 | -3.835% |
| 2025-12-19 | 17.3700 | 17.49 | 17.3000 | 17.30 | -1.143% | 5,521 | -1.445% |
| 2025-12-18 | 17.5075 | 17.79 | 17.5000 | 17.50 | -0.568% | 3,334 | -2.571% |
| 2025-12-17 | 16.8700 | 18.00 | 16.8700 | 17.60 | +0.571% | 5,454 | -3.125% |
| 2025-12-16 | 17.9100 | 17.92 | 17.5000 | 17.50 | -2.071% | 14,049 | -2.571% |
| 2025-12-15 | 18.0000 | 18.00 | 17.7500 | 17.87 | +0.112% | 11,482 | -4.589% |
| 2025-12-12 | 18.2750 | 18.27 | 17.8500 | 17.85 | -1.108% | 5,775 | -4.482% |
| 2025-12-11 | 17.8400 | 18.36 | 17.8000 | 18.05 | +3.736% | 32,147 | -5.540% |
| 2025-12-10 | 17.1100 | 17.91 | 16.6700 | 17.40 | +0.595% | 11,025 | -2.011% |
| 2025-12-09 | 17.1250 | 17.33 | 17.0000 | 17.30 | +0.622% | 21,204 | -1.428% |
| 2025-12-08 | 17.3000 | 17.50 | 17.1100 | 17.19 | -1.771% | 10,852 | -0.814% |
| 2025-12-05 | 17.4500 | 17.50 | 17.0000 | 17.50 | 0.000% | 4,426 | -2.571% |
| 2025-12-04 | 17.5000 | 17.50 | 17.4200 | 17.50 | -1.575% | 3,404 | -2.571% |
| 2025-12-03 | 17.5500 | 17.78 | 17.5000 | 17.78 | 0.000% | 8,011 | -4.106% |
| 2025-12-02 | 17.8700 | 17.87 | 17.5000 | 17.78 | -0.559% | 4,115 | -4.106% |
| 2025-12-01 | 17.0000 | 18.00 | 17.0000 | 17.88 | +1.326% | 7,613 | -4.642% |
| 2025-11-28 | 17.6500 | 17.65 | 17.4500 | 17.65 | +0.375% | 2,964 | -3.378% |
| 2025-11-26 | 16.7600 | 17.58 | 16.7110 | 17.58 | +2.299% | 9,864 | -3.015% |
| 2025-11-25 | 17.3300 | 17.33 | 17.0000 | 17.18 | -0.446% | 9,211 | -0.786% |
| 2025-11-24 | 16.7600 | 17.26 | 16.5300 | 17.26 | +5.032% | 15,057 | -1.228% |
| 2025-11-21 | 16.0201 | 17.07 | 16.0201 | 16.43 | -1.054% | 8,372 | +3.742% |
| 2025-11-20 | 17.0000 | 17.35 | 16.4000 | 16.61 | -1.716% | 13,103 | +2.649% |
| 2025-11-19 | 17.1050 | 17.11 | 16.2100 | 16.90 | -1.198% | 3,810 | +0.888% |
| 2025-11-18 | 16.9900 | 17.11 | 16.2500 | 17.11 | -1.977% | 4,832 | -0.322% |
| 2025-11-17 | 16.7800 | 17.45 | 16.7800 | 17.45 | +3.838% | 16,571 | -2.292% |
| 2025-11-14 | 17.9700 | 17.97 | 16.7500 | 16.80 | -1.668% | 4,411 | +1.458% |
| 2025-11-13 | 17.7800 | 17.90 | 17.0900 | 17.09 | -4.204% | 9,632 | -0.234% |
| 2025-11-12 | 17.2500 | 17.94 | 17.1500 | 17.84 | +6.159% | 19,075 | -4.428% |
| 2025-11-11 | 16.6500 | 16.85 | 16.6100 | 16.80 | -0.267% | 5,399 | +1.458% |
| 2025-11-10 | 16.2300 | 16.85 | 16.1250 | 16.85 | +5.313% | 28,317 | +1.187% |
| 2025-11-07 | 15.7130 | 16.00 | 15.3750 | 16.00 | -1.417% | 16,427 | +6.563% |
| 2025-11-06 | 15.3700 | 16.33 | 15.3000 | 16.23 | +4.282% | 35,744 | +5.052% |
| 2025-11-05 | 15.4860 | 15.56 | 15.3400 | 15.56 | +0.800% | 9,290 | +9.551% |
| 2025-11-04 | 15.5000 | 16.47 | 15.2565 | 15.44 | -2.278% | 9,020 | +10.427% |
| 2025-11-03 | 14.8500 | 16.10 | 14.8500 | 15.80 | 0.000% | 13,252 | +7.911% |
| 2025-10-31 | 15.5000 | 16.29 | 15.1000 | 15.80 | -0.566% | 16,047 | +7.911% |
| 2025-10-30 | 15.5000 | 16.00 | 15.3250 | 15.89 | +2.582% | 57,714 | +7.300% |
| 2025-10-29 | 16.0500 | 16.05 | 15.4900 | 15.49 | +1.176% | 7,476 | +10.071% |
| 2025-10-28 | 14.5000 | 15.64 | 14.5000 | 15.31 | -1.226% | 10,164 | +11.365% |
| 2025-10-27 | 15.6000 | 15.76 | 14.8175 | 15.50 | -1.368% | 24,980 | +10.000% |
| 2025-10-24 | 15.8800 | 16.50 | 15.3800 | 15.71 | -1.164% | 20,037 | +8.495% |
| 2025-10-23 | 15.0550 | 15.90 | 15.0550 | 15.90 | +6.177% | 24,151 | +7.233% |
| 2025-10-22 | 14.8450 | 15.38 | 14.5200 | 14.97 | -0.578% | 16,208 | +13.856% |
| 2025-10-21 | 16.0000 | 16.50 | 15.0620 | 15.06 | -8.715% | 13,250 | +13.199% |
| 2025-10-20 | 16.2500 | 17.00 | 16.2500 | 16.50 | +3.125% | 32,383 | +3.333% |
| 2025-10-17 | 16.3100 | 16.85 | 16.0000 | 16.00 | -7.675% | 35,005 | +6.563% |
| 2025-10-16 | 16.5900 | 17.47 | 16.5300 | 17.33 | +5.542% | 84,762 | -1.616% |
| 2025-10-15 | 16.5000 | 16.50 | 15.7300 | 16.42 | +0.061% | 26,571 | +3.837% |
| 2025-10-14 | 16.0750 | 16.41 | 15.9500 | 16.41 | +1.925% | 21,129 | +3.900% |
| 2025-10-13 | 15.6500 | 16.30 | 15.1000 | 16.10 | +2.875% | 53,692 | +5.901% |
| 2025-10-10 | 15.6400 | 16.00 | 15.5085 | 15.65 | -0.191% | 50,514 | +8.946% |
| 2025-10-09 | 16.4500 | 16.45 | 15.5200 | 15.68 | -4.970% | 152,198 | +8.737% |
| 2025-10-08 | 16.5000 | 17.00 | 16.2740 | 16.50 | -0.121% | 25,470 | +3.333% |
| 2025-10-07 | 16.6500 | 16.65 | 16.4000 | 16.52 | -0.602% | 7,041 | +3.208% |
| 2025-10-06 | 16.5400 | 16.62 | 16.1400 | 16.62 | +5.323% | 25,833 | +2.587% |
| 2025-10-03 | 14.6800 | 16.29 | 14.6800 | 15.78 | -1.896% | 47,551 | +8.048% |
| 2025-10-02 | 16.4500 | 16.45 | 16.0780 | 16.09 | +0.374% | 11,293 | +5.999% |
| 2025-10-01 | 16.1060 | 16.13 | 15.9000 | 16.02 | +1.746% | 40,388 | +6.396% |
| 2025-09-30 | 15.3950 | 15.78 | 15.3200 | 15.75 | +1.810% | 24,277 | +8.254% |
| 2025-09-29 | 15.0200 | 15.47 | 15.0200 | 15.47 | +3.756% | 37,703 | +10.213% |
| 2025-09-26 | 14.9360 | 15.02 | 14.6000 | 14.91 | +0.336% | 16,292 | +14.353% |
| 2025-09-25 | 15.4700 | 15.47 | 14.8100 | 14.86 | -1.655% | 25,704 | +14.738% |
| 2025-09-24 | 14.6600 | 15.11 | 14.6600 | 15.11 | +0.465% | 15,930 | +12.839% |
| 2025-09-23 | 15.0000 | 15.30 | 15.0000 | 15.04 | +0.602% | 11,502 | +13.364% |
| 2025-09-22 | 16.4499 | 16.45 | 13.7650 | 14.95 | +7.399% | 45,104 | +14.047% |
| 2025-09-19 | 13.8300 | 14.02 | 13.6800 | 13.92 | +1.754% | 9,203 | +22.486% |
| 2025-09-18 | 13.5000 | 13.96 | 13.5000 | 13.68 | +1.371% | 29,597 | +24.635% |
| 2025-09-17 | 12.8001 | 13.90 | 12.8001 | 13.49 | -2.598% | 16,685 | +26.343% |
| 2025-09-16 | 14.1100 | 14.20 | 13.8100 | 13.86 | -1.807% | 11,991 | +23.060% |
| 2025-09-15 | 14.3000 | 14.30 | 13.8200 | 14.11 | -1.017% | 82,022 | +20.836% |
| 2025-09-12 | 13.5350 | 14.36 | 13.5350 | 14.26 | +2.443% | 12,830 | +19.607% |
| 2025-09-11 | 13.6000 | 13.97 | 13.6000 | 13.91 | +3.936% | 14,515 | +22.530% |
| 2025-09-10 | 13.4500 | 13.77 | 13.2500 | 13.39 | -0.313% | 6,998 | +27.353% |
| 2025-09-09 | 13.2500 | 13.67 | 13.2200 | 13.43 | +0.224% | 11,983 | +26.955% |
| 2025-09-08 | 14.0200 | 14.02 | 13.3200 | 13.40 | +0.149% | 19,154 | +27.239% |
| 2025-09-05 | 13.0000 | 13.55 | 13.0000 | 13.38 | +4.687% | 7,066 | +27.429% |
| 2025-09-04 | 13.1500 | 13.15 | 12.6460 | 12.78 | -3.248% | 6,939 | +33.401% |
| 2025-09-03 | 13.3750 | 13.40 | 13.2000 | 13.21 | -0.151% | 9,613 | +29.069% |
| 2025-09-02 | 13.2500 | 13.25 | 12.9680 | 13.23 | +5.671% | 30,056 | +28.874% |
| 2025-08-29 | 12.2400 | 12.54 | 12.2400 | 12.52 | -0.159% | 19,580 | +36.182% |
| 2025-08-28 | 12.5399 | 12.54 | 12.3500 | 12.54 | +2.409% | 7,299 | +35.965% |
| 2025-08-27 | 12.6250 | 12.63 | 12.2200 | 12.24 | -1.409% | 5,166 | +39.241% |
| 2025-08-26 | 13.0900 | 13.09 | 12.2600 | 12.42 | +1.637% | 14,527 | +37.279% |
| 2025-08-25 | 12.5000 | 12.50 | 12.0500 | 12.22 | 0.000% | 20,133 | +39.525% |
| 2025-08-22 | 11.9900 | 12.50 | 11.6800 | 12.22 | +1.918% | 14,292 | +39.525% |
| 2025-08-21 | 11.9300 | 12.02 | 11.9000 | 11.99 | +0.587% | 35,816 | +42.202% |
| 2025-08-20 | 11.7500 | 11.92 | 11.6720 | 11.92 | +2.582% | 6,186 | +43.037% |
| 2025-08-19 | 12.2500 | 12.25 | 11.6000 | 11.62 | -5.297% | 46,832 | +46.730% |
| 2025-08-18 | 12.5000 | 12.50 | 12.0000 | 12.27 | +3.109% | 7,075 | +38.957% |
| 2025-08-15 | 11.8000 | 12.21 | 11.8000 | 11.90 | +1.190% | 8,467 | +43.277% |
| 2025-08-14 | 11.7000 | 11.85 | 11.7000 | 11.76 | +0.685% | 3,798 | +44.983% |
| 2025-08-13 | 11.6200 | 11.86 | 11.6200 | 11.68 | +0.690% | 16,885 | +45.976% |
| 2025-08-12 | 12.6500 | 12.65 | 11.4300 | 11.60 | -3.654% | 3,681 | +46.983% |
| 2025-08-11 | 11.6100 | 12.41 | 11.6100 | 12.04 | +2.381% | 11,295 | +41.611% |
| 2025-08-08 | 11.4900 | 12.45 | 11.4900 | 11.76 | +3.158% | 11,841 | +44.983% |
| 2025-08-07 | 11.3500 | 11.40 | 11.3500 | 11.40 | +0.974% | 12,552 | +49.561% |
| 2025-08-06 | 10.7900 | 11.29 | 10.5000 | 11.29 | +6.059% | 4,440 | +51.019% |
| 2025-08-05 | 10.6500 | 10.65 | 10.5879 | 10.64 | +0.900% | 10,060 | +60.169% |
| 2025-08-04 | 10.9200 | 10.92 | 10.5500 | 10.55 | +4.559% | 18,297 | +61.611% |
| 2025-08-01 | 9.8000 | 10.19 | 9.8000 | 10.09 | +0.598% | 6,243 | +68.979% |
| 2025-07-31 | 10.0000 | 10.14 | 10.0000 | 10.03 | -3.973% | 15,396 | +69.990% |
| 2025-07-30 | 10.3400 | 10.81 | 10.2000 | 10.45 | -1.462% | 8,126 | +63.236% |
| 2025-07-29 | 10.4000 | 10.60 | 10.3400 | 10.60 | +2.813% | 8,956 | +60.849% |
| 2025-07-28 | 10.4900 | 10.90 | 10.2000 | 10.31 | -4.493% | 8,613 | +65.373% |
| 2025-07-25 | 10.7800 | 11.00 | 10.4000 | 10.79 | +0.419% | 55,552 | +57.943% |
| 2025-07-24 | 10.8000 | 10.87 | 10.4700 | 10.75 | -0.922% | 92,374 | +58.605% |
| 2025-07-23 | 10.9000 | 10.90 | 10.8500 | 10.85 | +0.743% | 1,663 | +57.143% |
| 2025-07-22 | 10.7400 | 10.91 | 10.7400 | 10.77 | -0.278% | 7,500 | +58.310% |
| 2025-07-21 | 10.7100 | 11.20 | 10.7100 | 10.80 | -3.104% | 11,975 | +57.870% |
| 2025-07-18 | 11.1250 | 11.25 | 11.0000 | 11.15 | +4.071% | 10,262 | +52.970% |
| 2025-07-17 | 10.8600 | 10.93 | 10.6000 | 10.71 | -2.636% | 32,967 | +59.197% |
| 2025-07-16 | 10.8000 | 11.04 | 10.8000 | 11.00 | +1.476% | 11,615 | +55.000% |
| 2025-07-15 | 11.0000 | 11.10 | 10.8400 | 10.84 | -2.342% | 41,317 | +57.288% |
| 2025-07-14 | 11.0000 | 11.50 | 11.0000 | 11.10 | +1.111% | 12,848 | +53.604% |
| 2025-07-11 | 11.2000 | 11.20 | 10.8000 | 10.98 | -2.008% | 16,687 | +55.311% |
| 2025-07-10 | 11.6500 | 11.65 | 11.0000 | 11.20 | -2.157% | 31,502 | +52.191% |
| 2025-07-09 | 11.0000 | 11.65 | 10.8000 | 11.45 | +3.761% | 26,078 | +48.908% |
| 2025-07-08 | 11.2600 | 11.26 | 11.0000 | 11.04 | -1.911% | 6,008 | +54.508% |
| 2025-07-07 | 11.6500 | 12.01 | 11.1500 | 11.25 | -8.966% | 8,546 | +51.556% |
| 2025-07-03 | 12.3580 | 12.36 | 12.3580 | 12.36 | +2.132% | 259 | +37.967% |
| 2025-07-02 | 12.2170 | 12.49 | 12.1000 | 12.10 | -1.626% | 5,073 | +40.909% |
| 2025-07-01 | 12.0635 | 12.45 | 12.0635 | 12.30 | -1.521% | 5,321 | +38.618% |
| 2025-06-30 | 11.8000 | 12.66 | 11.8000 | 12.49 | +6.843% | 1,203 | +36.509% |
| 2025-06-27 | 12.4220 | 13.43 | 11.6901 | 11.69 | -9.729% | 39,556 | +45.850% |
| 2025-06-26 | 11.9700 | 13.00 | 11.6500 | 12.95 | -4.667% | 15,770 | +31.660% |
| 2025-06-25 | 12.5200 | 13.58 | 12.4900 | 13.58 | +5.302% | 2,466 | +25.515% |
| 2025-06-24 | 12.7849 | 12.90 | 11.4040 | 12.90 | -0.567% | 2,910 | +32.171% |
| 2025-06-23 | 13.0000 | 13.74 | 12.7728 | 12.97 | -5.551% | 2,865 | +31.422% |
| 2025-06-20 | 13.7360 | 13.74 | 13.7360 | 13.74 | -0.866% | 1,208 | +24.126% |
| 2025-06-18 | 14.0720 | 14.07 | 13.2800 | 13.86 | -3.348% | 2,148 | +23.051% |
| 2025-06-17 | 14.3750 | 14.38 | 13.2800 | 14.34 | -1.969% | 1,301 | +18.931% |
| 2025-06-16 | 13.6100 | 14.88 | 13.5222 | 14.62 | -4.256% | 3,819 | +16.589% |
| 2025-06-13 | 14.6500 | 15.27 | 14.1300 | 15.27 | +9.491% | 369 | +11.628% |
| 2025-06-12 | 14.0000 | 14.00 | 13.9500 | 13.95 | +3.487% | 17,926 | +22.222% |
| 2025-06-11 | 13.5975 | 13.71 | 13.4800 | 13.48 | -1.101% | 1,438 | +26.484% |
| 2025-06-10 | 13.7150 | 13.71 | 13.6100 | 13.63 | -0.511% | 6,814 | +25.092% |
| 2025-06-09 | 13.5000 | 13.82 | 13.5000 | 13.70 | 0.000% | 91,527 | +24.453% |
| 2025-06-06 | 13.4500 | 13.70 | 13.4100 | 13.70 | +1.406% | 5,631 | +24.453% |
| 2025-06-05 | 13.7200 | 13.72 | 13.5100 | 13.51 | -0.295% | 1,365 | +26.203% |
| 2025-06-04 | 13.7600 | 13.76 | 13.5500 | 13.55 | -3.214% | 3,085 | +25.830% |
| 2025-06-03 | 15.0300 | 15.03 | 13.8000 | 14.00 | +0.719% | 7,346 | +21.786% |
| 2025-06-02 | 13.4000 | 14.19 | 13.4000 | 13.90 | +9.449% | 21,116 | +22.662% |
| 2025-05-30 | 12.7000 | 12.70 | 12.7000 | 12.70 | -4.151% | 250 | +34.252% |
| 2025-05-29 | 13.2500 | 13.25 | 13.2500 | 13.25 | +1.039% | 150 | +28.679% |
| 2025-05-28 | 13.6900 | 13.69 | 13.1000 | 13.11 | +0.875% | 7,445 | +30.016% |
| 2025-05-27 | 13.4138 | 13.45 | 13.0000 | 13.00 | +1.702% | 2,732 | +31.154% |
| 2025-05-23 | 12.7825 | 12.78 | 12.7825 | 12.78 | +4.347% | 187 | +33.385% |
| 2025-05-22 | 12.2500 | 12.25 | 12.2500 | 12.25 | -0.407% | 1,463 | +39.184% |
| 2025-05-21 | 12.4500 | 12.45 | 12.3000 | 12.30 | +2.075% | 2,930 | +38.618% |
| 2025-05-20 | 12.3000 | 12.30 | 11.9500 | 12.05 | -1.310% | 1,559 | +41.494% |
| 2025-05-19 | 12.2000 | 12.21 | 12.0000 | 12.21 | -0.327% | 4,253 | +39.640% |
| 2025-05-16 | 12.0000 | 12.25 | 12.0000 | 12.25 | +2.083% | 771 | +39.184% |
| 2025-05-15 | 11.1500 | 12.00 | 11.1500 | 12.00 | +2.564% | 4,819 | +42.083% |
| 2025-05-14 | 11.7000 | 11.70 | 11.7000 | 11.70 | -4.098% | 5,845 | +45.726% |
| 2025-05-12 | 12.2000 | 12.20 | 11.6900 | 12.20 | -4.688% | 2,590 | +39.754% |
| 2025-05-09 | 12.6175 | 13.20 | 12.6175 | 12.80 | +3.101% | 23,736 | +33.203% |
| 2025-05-08 | 12.4500 | 12.77 | 12.0000 | 12.41 | -0.659% | 5,324 | +37.334% |
| 2025-05-07 | 11.1500 | 12.57 | 11.1500 | 12.50 | -2.744% | 10,233 | +36.428% |
| 2025-05-06 | 13.0000 | 13.00 | 12.8500 | 12.85 | -3.383% | 20,842 | +32.685% |
| 2025-05-05 | 12.8000 | 13.30 | 12.8000 | 13.30 | +7.258% | 1,751 | +28.195% |
| 2025-05-02 | 11.7000 | 12.72 | 11.7000 | 12.40 | +5.308% | 5,575 | +37.500% |
| 2025-05-01 | 11.7750 | 11.78 | 11.7750 | 11.78 | -5.950% | 681 | +44.798% |
| 2025-04-30 | 12.3500 | 13.00 | 11.7200 | 12.52 | -4.718% | 3,928 | +36.182% |
| 2025-04-29 | 13.1400 | 13.14 | 13.1400 | 13.14 | -1.388% | 660 | +29.756% |
| 2025-04-28 | 13.1400 | 13.32 | 13.1400 | 13.32 | -3.442% | 3,448 | +27.955% |
| 2025-04-24 | 13.1500 | 13.80 | 13.1500 | 13.80 | -1.146% | 337 | +23.551% |
| 2025-04-22 | 13.0000 | 14.66 | 13.0000 | 13.96 | -2.378% | 72,796 | +22.135% |
| 2025-04-21 | 14.7600 | 14.76 | 13.9200 | 14.30 | +1.779% | 3,387 | +19.231% |
| 2025-04-17 | 14.1500 | 14.15 | 13.7750 | 14.05 | -0.497% | 46,250 | +21.352% |
| 2025-04-16 | 15.1500 | 15.15 | 13.9500 | 14.12 | +1.584% | 14,078 | +20.749% |
| 2025-04-15 | 13.9000 | 13.90 | 13.9000 | 13.90 | +2.206% | 391 | +22.662% |
| 2025-04-14 | 13.6000 | 13.60 | 13.1200 | 13.60 | +1.796% | 8,345 | +25.368% |
| 2025-04-11 | 14.0900 | 14.85 | 11.9000 | 13.36 | +17.193% | 13,708 | +27.620% |
| 2025-04-10 | 10.8500 | 12.00 | 10.8500 | 11.40 | -6.863% | 1,060 | +49.561% |
| 2025-04-09 | 10.8400 | 12.25 | 10.8400 | 12.24 | 0.000% | 5,033 | +39.297% |