NGLOY
ANGLO AMERICAN S/ADR
stockOTCADR
EODOct 2, 2026
27.76USD+4.009%(+1.07)447,755
NGLOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.06 | 27.76 | 27.06 | 27.76 | +4.009% | 447,755 | 0.000% |
| 2026-10-01 | 26.48 | 26.72 | 26.18 | 26.69 | -0.596% | 333,736 | +4.009% |
| 2026-09-30 | 26.97 | 27.75 | 26.75 | 26.85 | +1.436% | 220,485 | +3.389% |
| 2026-09-29 | 26.93 | 26.99 | 26.38 | 26.47 | +0.038% | 264,492 | +4.873% |
| 2026-09-28 | 26.31 | 26.63 | 26.26 | 26.46 | -1.416% | 310,235 | +4.913% |
| 2026-09-25 | 26.83 | 27.09 | 26.68 | 26.84 | -0.260% | 468,084 | +3.428% |
| 2026-09-24 | 26.92 | 26.92 | 26.27 | 26.91 | -0.222% | 627,309 | +3.159% |
| 2026-09-23 | 27.20 | 27.26 | 26.71 | 26.97 | -3.610% | 477,755 | +2.929% |
| 2026-09-22 | 27.81 | 28.11 | 27.38 | 27.98 | +2.717% | 301,410 | -0.786% |
| 2026-09-21 | 27.51 | 27.52 | 27.05 | 27.24 | +2.061% | 187,341 | +1.909% |
| 2026-09-18 | 26.73 | 26.73 | 26.39 | 26.69 | -0.410% | 146,718 | +4.009% |
| 2026-09-17 | 26.87 | 27.18 | 26.74 | 26.80 | +2.643% | 367,993 | +3.582% |
| 2026-09-16 | 26.52 | 26.67 | 25.84 | 26.11 | -0.854% | 324,690 | +6.319% |
| 2026-09-15 | 26.62 | 26.65 | 26.08 | 26.34 | -1.404% | 374,697 | +5.411% |
| 2026-09-14 | 26.18 | 26.77 | 26.01 | 26.71 | -1.874% | 1,366,250 | +3.931% |
| 2026-09-11 | 27.17 | 27.35 | 27.06 | 27.22 | +1.002% | 182,132 | +1.984% |
| 2026-09-10 | 26.85 | 27.09 | 26.64 | 26.95 | -6.228% | 366,655 | +3.006% |
| 2026-09-09 | 28.77 | 29.11 | 28.32 | 28.74 | -1.636% | 511,936 | -3.410% |
| 2026-09-08 | 29.28 | 29.61 | 29.11 | 29.22 | +2.989% | 441,582 | -4.990% |
| 2026-09-04 | 27.85 | 28.43 | 27.84 | 28.37 | +0.071% | 273,483 | -2.150% |
| 2026-09-03 | 28.65 | 28.67 | 27.98 | 28.35 | +1.795% | 199,994 | -2.081% |
| 2026-09-02 | 27.99 | 28.27 | 27.62 | 27.85 | +0.833% | 327,598 | -0.323% |
| 2026-09-01 | 27.92 | 28.15 | 27.55 | 27.62 | -2.057% | 359,944 | +0.507% |
| 2026-08-31 | 28.78 | 28.93 | 28.11 | 28.20 | -1.330% | 323,621 | -1.560% |
| 2026-08-28 | 29.27 | 29.29 | 28.33 | 28.58 | -0.970% | 261,929 | -2.869% |
| 2026-08-27 | 28.90 | 28.93 | 28.66 | 28.86 | +0.035% | 437,866 | -3.812% |
| 2026-08-26 | 29.01 | 29.20 | 28.72 | 28.85 | -0.483% | 241,630 | -3.778% |
| 2026-08-25 | 28.32 | 28.99 | 28.26 | 28.99 | +1.826% | 236,313 | -4.243% |
| 2026-08-24 | 28.38 | 28.49 | 28.03 | 28.47 | +1.788% | 328,009 | -2.494% |
| 2026-08-21 | 27.98 | 28.27 | 27.75 | 27.97 | +2.529% | 312,198 | -0.751% |
| 2026-08-20 | 26.48 | 27.28 | 26.47 | 27.28 | +0.405% | 167,814 | +1.760% |
| 2026-08-19 | 26.90 | 27.44 | 26.69 | 27.17 | +4.380% | 329,008 | +2.172% |
| 2026-08-18 | 26.36 | 26.53 | 25.86 | 26.03 | -2.764% | 337,505 | +6.646% |
| 2026-08-17 | 26.59 | 26.85 | 26.52 | 26.77 | +2.059% | 888,832 | +3.698% |
| 2026-08-14 | 26.20 | 26.61 | 26.16 | 26.23 | -0.606% | 411,148 | +5.833% |
| 2026-08-13 | 26.68 | 26.88 | 26.34 | 26.39 | -3.651% | 190,756 | +5.191% |
| 2026-08-12 | 27.98 | 27.99 | 27.32 | 27.39 | +0.662% | 206,174 | +1.351% |
| 2026-08-11 | 27.57 | 27.68 | 27.14 | 27.21 | -1.019% | 386,485 | +2.021% |
| 2026-08-10 | 27.26 | 27.71 | 27.03 | 27.49 | +0.585% | 205,050 | +0.982% |
| 2026-08-07 | 27.45 | 27.58 | 27.19 | 27.33 | +0.663% | 326,174 | +1.573% |
| 2026-08-06 | 26.91 | 27.31 | 26.81 | 27.15 | +0.074% | 347,250 | +2.247% |
| 2026-08-05 | 26.97 | 27.30 | 26.96 | 27.13 | +1.458% | 148,585 | +2.322% |
| 2026-08-04 | 26.36 | 26.90 | 26.26 | 26.74 | +6.832% | 363,627 | +3.815% |
| 2026-08-03 | 24.75 | 25.08 | 24.63 | 25.03 | -0.080% | 185,621 | +10.907% |
| 2026-07-31 | 25.60 | 25.66 | 24.94 | 25.05 | -2.263% | 447,198 | +10.818% |
| 2026-07-30 | 25.42 | 25.66 | 25.03 | 25.63 | +6.881% | 416,218 | +8.311% |
| 2026-07-29 | 23.98 | 24.71 | 23.50 | 23.98 | -0.622% | 338,890 | +15.763% |
| 2026-07-28 | 23.90 | 24.36 | 23.65 | 24.13 | -1.329% | 302,427 | +15.044% |
| 2026-07-27 | 24.83 | 24.83 | 24.16 | 24.45 | -1.152% | 337,567 | +13.515% |
| 2026-07-24 | 25.01 | 25.04 | 24.66 | 24.74 | +0.284% | 468,922 | +12.207% |
| 2026-07-23 | 24.54 | 24.93 | 24.25 | 24.67 | +3.612% | 466,444 | +12.525% |
| 2026-07-22 | 23.52 | 23.98 | 23.50 | 23.81 | +0.847% | 275,722 | +16.590% |
| 2026-07-21 | 23.03 | 23.61 | 22.94 | 23.61 | +4.009% | 449,784 | +17.577% |
| 2026-07-20 | 22.74 | 22.88 | 22.58 | 22.70 | -1.390% | 719,742 | +22.291% |
| 2026-07-17 | 22.58 | 23.26 | 22.48 | 23.02 | -1.624% | 413,966 | +20.591% |
| 2026-07-16 | 23.62 | 23.66 | 23.31 | 23.40 | -3.146% | 767,701 | +18.632% |
| 2026-07-15 | 24.74 | 24.83 | 23.74 | 24.16 | -2.855% | 363,569 | +14.901% |
| 2026-07-14 | 24.56 | 24.91 | 24.55 | 24.87 | +3.109% | 494,608 | +11.620% |
| 2026-07-13 | 24.30 | 24.39 | 23.89 | 24.12 | -2.348% | 461,213 | +15.091% |
| 2026-07-10 | 24.04 | 24.82 | 24.02 | 24.70 | +0.447% | 435,989 | +12.389% |
| 2026-07-09 | 23.85 | 24.78 | 23.70 | 24.59 | +5.582% | 636,282 | +12.891% |
| 2026-07-08 | 23.44 | 23.52 | 22.55 | 23.29 | -3.919% | 551,005 | +19.193% |
| 2026-07-07 | 24.53 | 24.72 | 24.08 | 24.24 | -4.754% | 416,217 | +14.521% |
| 2026-07-06 | 25.19 | 25.52 | 25.05 | 25.45 | +2.250% | 302,434 | +9.077% |
| 2026-07-02 | 24.81 | 25.35 | 24.65 | 24.89 | +1.261% | 360,190 | +11.531% |
| 2026-07-01 | 24.35 | 24.83 | 24.31 | 24.58 | -0.526% | 489,150 | +12.937% |
| 2026-06-30 | 24.76 | 24.88 | 24.58 | 24.71 | +1.813% | 399,235 | +12.343% |
| 2026-06-29 | 24.38 | 24.43 | 23.89 | 24.27 | -0.165% | 677,371 | +14.380% |
| 2026-06-26 | 24.20 | 24.79 | 24.05 | 24.31 | -0.776% | 368,018 | +14.192% |
| 2026-06-25 | 24.74 | 24.84 | 24.33 | 24.50 | +2.941% | 299,851 | +13.306% |
| 2026-06-24 | 23.74 | 24.03 | 23.46 | 23.80 | -3.527% | 628,773 | +16.639% |
| 2026-06-23 | 24.59 | 24.95 | 24.49 | 24.67 | -5.692% | 551,213 | +12.525% |
| 2026-06-22 | 26.24 | 26.28 | 25.87 | 26.16 | -1.175% | 257,402 | +6.120% |
| 2026-06-18 | 26.84 | 26.94 | 26.41 | 26.47 | -1.781% | 241,649 | +4.873% |
| 2026-06-17 | 27.58 | 27.92 | 26.95 | 26.95 | -2.883% | 466,370 | +3.006% |
| 2026-06-16 | 27.68 | 27.90 | 27.34 | 27.75 | +1.204% | 206,514 | +0.036% |
| 2026-06-15 | 28.03 | 28.13 | 27.32 | 27.42 | +2.161% | 245,848 | +1.240% |
| 2026-06-12 | 26.89 | 27.18 | 26.72 | 26.84 | +2.092% | 293,349 | +3.428% |
| 2026-06-11 | 25.61 | 26.51 | 25.35 | 26.29 | +6.136% | 371,552 | +5.591% |
| 2026-06-10 | 25.25 | 25.55 | 24.76 | 24.77 | -3.355% | 495,736 | +12.071% |
| 2026-06-09 | 26.25 | 26.40 | 24.91 | 25.63 | -0.736% | 506,529 | +8.311% |
| 2026-06-08 | 25.94 | 26.12 | 25.70 | 25.82 | +0.859% | 239,981 | +7.514% |
| 2026-06-05 | 26.82 | 26.89 | 25.38 | 25.60 | -7.381% | 522,019 | +8.438% |
| 2026-06-04 | 27.49 | 27.76 | 27.37 | 27.64 | +0.109% | 209,854 | +0.434% |
| 2026-06-03 | 28.15 | 28.25 | 27.54 | 27.61 | -4.331% | 227,793 | +0.543% |
| 2026-06-02 | 28.07 | 29.00 | 28.01 | 28.86 | +4.150% | 373,007 | -3.812% |
| 2026-06-01 | 27.06 | 27.89 | 26.86 | 27.71 | +2.935% | 304,321 | +0.180% |
| 2026-05-29 | 27.25 | 27.47 | 26.92 | 26.92 | -1.175% | 373,252 | +3.120% |
| 2026-05-28 | 26.71 | 27.38 | 26.45 | 27.24 | +2.099% | 234,421 | +1.909% |
| 2026-05-27 | 26.78 | 26.95 | 26.35 | 26.68 | -0.485% | 235,392 | +4.048% |
| 2026-05-26 | 26.58 | 26.93 | 26.54 | 26.81 | +2.485% | 272,483 | +3.543% |
| 2026-05-22 | 26.03 | 26.23 | 25.73 | 26.16 | -0.061% | 258,882 | +6.116% |
| 2026-05-21 | 25.60 | 26.33 | 25.56 | 26.18 | +2.410% | 218,024 | +6.051% |
| 2026-05-20 | 25.19 | 25.73 | 24.99 | 25.56 | +2.733% | 346,517 | +8.607% |
| 2026-05-19 | 24.63 | 25.22 | 24.60 | 24.88 | -2.508% | 485,815 | +11.576% |
| 2026-05-18 | 25.98 | 25.98 | 25.10 | 25.52 | -0.623% | 608,286 | +8.777% |
| 2026-05-15 | 25.41 | 25.81 | 25.20 | 25.68 | -5.796% | 1,887,252 | +8.100% |
| 2026-05-14 | 27.70 | 27.70 | 27.20 | 27.26 | -2.118% | 550,825 | +1.834% |
| 2026-05-13 | 27.48 | 28.04 | 27.48 | 27.85 | +2.465% | 399,544 | -0.323% |
| 2026-05-12 | 26.80 | 27.31 | 26.40 | 27.18 | +0.147% | 577,383 | +2.134% |
| 2026-05-11 | 27.05 | 27.49 | 27.05 | 27.14 | +1.496% | 524,001 | +2.284% |
| 2026-05-08 | 26.31 | 26.82 | 26.31 | 26.74 | +4.740% | 694,537 | +3.815% |
| 2026-05-07 | 26.67 | 26.72 | 25.53 | 25.53 | -1.808% | 424,876 | +8.735% |
| 2026-05-06 | 26.03 | 26.24 | 25.94 | 26.00 | +6.427% | 603,640 | +6.769% |
| 2026-05-05 | 24.33 | 24.43 | 24.19 | 24.43 | +1.622% | 189,440 | +13.631% |
| 2026-05-04 | 24.57 | 24.57 | 23.86 | 24.04 | -1.556% | 300,952 | +15.474% |
| 2026-05-01 | 24.41 | 24.89 | 24.28 | 24.42 | -1.373% | 286,391 | +13.677% |
| 2026-04-30 | 24.37 | 24.76 | 24.13 | 24.76 | +3.555% | 731,917 | +12.116% |
| 2026-04-29 | 24.10 | 24.15 | 23.63 | 23.91 | -1.605% | 390,683 | +16.102% |
| 2026-04-28 | 24.24 | 24.46 | 23.89 | 24.30 | -2.527% | 181,480 | +14.239% |
| 2026-04-27 | 25.01 | 25.05 | 24.69 | 24.93 | -1.189% | 349,278 | +11.352% |
| 2026-04-24 | 25.26 | 25.55 | 25.13 | 25.23 | -0.552% | 1,172,932 | +10.028% |
| 2026-04-23 | 25.53 | 26.23 | 25.03 | 25.37 | +1.806% | 1,446,553 | +9.421% |
| 2026-04-22 | 24.46 | 24.94 | 24.36 | 24.92 | +4.355% | 1,522,750 | +11.396% |
| 2026-04-21 | 24.56 | 24.68 | 23.86 | 23.88 | -4.212% | 197,147 | +16.248% |
| 2026-04-20 | 24.75 | 24.94 | 24.60 | 24.93 | -1.423% | 427,486 | +11.352% |
| 2026-04-17 | 24.89 | 25.36 | 24.65 | 25.29 | +3.224% | 529,561 | +9.767% |
| 2026-04-16 | 24.65 | 24.70 | 24.31 | 24.50 | +0.123% | 739,391 | +13.306% |
| 2026-04-15 | 24.52 | 24.63 | 24.29 | 24.47 | +0.164% | 410,110 | +13.445% |
| 2026-04-14 | 24.40 | 24.43 | 24.23 | 24.43 | +2.218% | 405,445 | +13.631% |
| 2026-04-13 | 23.53 | 24.00 | 23.47 | 23.90 | +1.100% | 421,928 | +16.151% |
| 2026-04-10 | 23.75 | 23.86 | 23.50 | 23.64 | +2.515% | 350,309 | +17.428% |
| 2026-04-09 | 23.53 | 23.70 | 23.06 | 23.06 | -1.831% | 959,506 | +20.382% |
| 2026-04-08 | 24.11 | 24.13 | 23.20 | 23.49 | +5.811% | 520,542 | +18.178% |
| 2026-04-07 | 22.04 | 22.20 | 21.74 | 22.20 | +0.362% | 419,393 | +25.045% |
| 2026-04-06 | 21.95 | 22.35 | 21.89 | 22.12 | -0.360% | 185,831 | +25.497% |
| 2026-04-02 | 21.21 | 22.20 | 21.19 | 22.20 | -0.627% | 1,274,952 | +25.045% |
| 2026-04-01 | 22.35 | 22.53 | 22.19 | 22.34 | +3.330% | 414,480 | +24.261% |
| 2026-03-31 | 21.16 | 21.69 | 21.05 | 21.62 | +6.607% | 388,660 | +28.400% |
| 2026-03-30 | 20.52 | 20.80 | 20.20 | 20.28 | -0.588% | 193,730 | +36.884% |
| 2026-03-27 | 19.97 | 20.63 | 19.93 | 20.40 | +0.098% | 1,187,606 | +36.078% |
| 2026-03-26 | 20.37 | 20.67 | 20.28 | 20.38 | -3.868% | 655,710 | +36.212% |
| 2026-03-25 | 21.18 | 21.40 | 21.00 | 21.20 | +3.617% | 242,299 | +30.943% |
| 2026-03-24 | 19.86 | 20.59 | 19.80 | 20.46 | -0.244% | 242,257 | +35.679% |
| 2026-03-23 | 20.27 | 20.77 | 20.12 | 20.51 | +7.046% | 605,637 | +35.349% |
| 2026-03-20 | 19.96 | 20.13 | 18.95 | 19.16 | -4.248% | 757,372 | +44.885% |
| 2026-03-19 | 19.02 | 20.21 | 18.99 | 20.01 | -2.390% | 596,642 | +38.731% |
| 2026-03-18 | 20.71 | 20.77 | 20.40 | 20.50 | -2.381% | 448,336 | +35.415% |
| 2026-03-17 | 21.15 | 21.29 | 20.87 | 21.00 | -0.474% | 370,492 | +32.190% |
| 2026-03-16 | 20.89 | 21.22 | 20.78 | 21.10 | +1.687% | 602,915 | +31.564% |
| 2026-03-13 | 21.29 | 21.58 | 20.62 | 20.75 | -5.165% | 455,780 | +33.783% |
| 2026-03-12 | 21.63 | 21.97 | 21.52 | 21.88 | -2.234% | 179,211 | +26.874% |
| 2026-03-11 | 22.15 | 22.58 | 21.75 | 22.38 | +0.494% | 244,369 | +24.039% |
| 2026-03-10 | 22.17 | 22.79 | 22.17 | 22.27 | +2.911% | 403,339 | +24.652% |
| 2026-03-09 | 20.59 | 21.64 | 20.52 | 21.64 | -0.231% | 578,163 | +28.281% |
| 2026-03-06 | 21.31 | 21.86 | 21.22 | 21.69 | -3.984% | 497,890 | +27.985% |
| 2026-03-05 | 22.99 | 23.10 | 22.32 | 22.59 | -4.482% | 833,349 | +22.886% |
| 2026-03-04 | 23.57 | 23.77 | 23.42 | 23.65 | +0.810% | 692,487 | +17.378% |
| 2026-03-03 | 22.79 | 23.55 | 22.42 | 23.46 | -3.337% | 482,518 | +18.329% |
| 2026-03-02 | 23.99 | 24.33 | 23.87 | 24.27 | -2.920% | 438,940 | +14.380% |
| 2026-02-27 | 25.35 | 25.39 | 24.84 | 25.00 | -0.951% | 531,957 | +11.040% |
| 2026-02-26 | 25.05 | 25.24 | 24.74 | 25.24 | -2.548% | 507,839 | +9.984% |
| 2026-02-25 | 25.98 | 26.04 | 25.74 | 25.90 | +4.142% | 521,113 | +7.181% |
| 2026-02-24 | 24.50 | 25.07 | 24.39 | 24.87 | +0.566% | 217,126 | +11.620% |
| 2026-02-23 | 24.97 | 25.26 | 24.46 | 24.73 | -0.061% | 224,443 | +12.252% |
| 2026-02-20 | 24.22 | 24.90 | 24.22 | 24.75 | +0.712% | 362,731 | +12.184% |
| 2026-02-19 | 23.83 | 24.58 | 23.67 | 24.57 | -0.567% | 203,756 | +12.983% |
| 2026-02-18 | 24.59 | 25.01 | 24.48 | 24.71 | +2.574% | 144,679 | +12.343% |
| 2026-02-17 | 23.34 | 24.09 | 23.21 | 24.09 | -2.232% | 208,551 | +15.235% |
| 2026-02-13 | 24.23 | 24.72 | 24.18 | 24.64 | +0.081% | 469,068 | +12.662% |
| 2026-02-12 | 25.32 | 25.42 | 24.44 | 24.62 | -3.033% | 300,842 | +12.754% |
| 2026-02-11 | 25.36 | 25.46 | 24.73 | 25.39 | +2.794% | 452,538 | +9.334% |
| 2026-02-10 | 24.68 | 24.90 | 24.47 | 24.70 | +0.284% | 276,921 | +12.389% |
| 2026-02-09 | 23.76 | 24.63 | 23.63 | 24.63 | +3.574% | 302,990 | +12.708% |
| 2026-02-06 | 23.43 | 23.79 | 23.39 | 23.78 | +2.544% | 317,686 | +16.737% |
| 2026-02-05 | 23.64 | 23.98 | 23.14 | 23.19 | -4.371% | 435,100 | +19.707% |
| 2026-02-04 | 25.70 | 25.72 | 24.00 | 24.25 | -4.339% | 524,526 | +14.474% |
| 2026-02-03 | 24.72 | 25.70 | 24.68 | 25.35 | +6.737% | 1,379,859 | +9.507% |
| 2026-02-02 | 23.44 | 23.78 | 23.35 | 23.75 | +2.151% | 399,652 | +16.884% |
| 2026-01-30 | 23.51 | 23.82 | 23.01 | 23.25 | -5.718% | 1,640,839 | +19.398% |
| 2026-01-29 | 25.44 | 25.60 | 24.17 | 24.66 | +1.481% | 641,891 | +12.571% |
| 2026-01-28 | 24.12 | 24.38 | 23.95 | 24.30 | +0.914% | 1,975,907 | +14.239% |
| 2026-01-27 | 23.55 | 24.08 | 23.55 | 24.08 | +1.603% | 1,332,010 | +15.282% |
| 2026-01-26 | 23.94 | 24.00 | 23.68 | 23.70 | +2.509% | 793,063 | +17.131% |
| 2026-01-23 | 23.20 | 23.23 | 22.87 | 23.12 | +3.307% | 1,109,593 | +20.069% |
| 2026-01-22 | 23.04 | 23.05 | 22.32 | 22.38 | -3.075% | 1,607,651 | +24.039% |
| 2026-01-21 | 22.94 | 23.20 | 22.80 | 23.09 | +5.098% | 617,437 | +20.225% |
| 2026-01-20 | 21.46 | 22.01 | 21.44 | 21.97 | -0.045% | 431,748 | +26.354% |
| 2026-01-16 | 21.68 | 22.02 | 21.48 | 21.98 | -1.523% | 446,820 | +26.297% |
| 2026-01-15 | 22.07 | 22.43 | 22.02 | 22.32 | +0.090% | 500,027 | +24.373% |
| 2026-01-14 | 22.00 | 22.36 | 21.84 | 22.30 | +3.193% | 384,786 | +24.484% |
| 2026-01-13 | 21.87 | 21.98 | 21.54 | 21.61 | -1.504% | 489,577 | +28.459% |
| 2026-01-12 | 21.84 | 22.06 | 21.76 | 21.94 | +1.574% | 864,357 | +26.527% |
| 2026-01-09 | 21.40 | 21.71 | 21.33 | 21.60 | +0.935% | 3,300,992 | +28.519% |
| 2026-01-08 | 20.86 | 21.77 | 20.69 | 21.40 | +1.278% | 1,834,138 | +29.720% |
| 2026-01-07 | 21.30 | 21.33 | 21.00 | 21.13 | -3.295% | 346,042 | +31.377% |
| 2026-01-06 | 21.45 | 22.00 | 21.44 | 21.85 | +2.007% | 312,856 | +27.048% |
| 2026-01-05 | 21.04 | 21.47 | 21.03 | 21.42 | +3.981% | 571,475 | +29.599% |
| 2026-01-02 | 20.96 | 21.01 | 20.42 | 20.60 | -0.435% | 467,267 | +34.757% |
| 2025-12-31 | 20.36 | 20.73 | 20.36 | 20.69 | +1.671% | 238,957 | +34.171% |
| 2025-12-30 | 20.60 | 20.70 | 20.35 | 20.35 | +0.993% | 434,158 | +36.413% |
| 2025-12-29 | 20.34 | 20.46 | 20.04 | 20.15 | -1.080% | 286,851 | +37.767% |
| 2025-12-26 | 20.22 | 20.51 | 20.22 | 20.37 | +0.892% | 162,567 | +36.279% |
| 2025-12-24 | 19.94 | 20.27 | 19.94 | 20.19 | +0.448% | 172,919 | +37.494% |
| 2025-12-23 | 19.95 | 20.22 | 19.87 | 20.10 | +3.236% | 442,442 | +38.109% |
| 2025-12-22 | 19.33 | 19.59 | 19.30 | 19.47 | +0.464% | 828,830 | +42.578% |
| 2025-12-19 | 19.44 | 19.60 | 19.38 | 19.38 | -0.257% | 485,514 | +43.240% |
| 2025-12-18 | 19.42 | 19.57 | 19.32 | 19.43 | +0.778% | 727,595 | +42.872% |
| 2025-12-17 | 19.52 | 19.54 | 19.22 | 19.28 | +1.849% | 501,359 | +43.983% |
| 2025-12-16 | 19.08 | 19.12 | 18.91 | 18.93 | -0.421% | 630,883 | +46.646% |
| 2025-12-15 | 19.13 | 19.13 | 18.95 | 19.01 | +0.849% | 535,046 | +46.028% |
| 2025-12-12 | 19.29 | 19.34 | 18.75 | 18.85 | -3.777% | 3,386,114 | +47.268% |
| 2025-12-11 | 19.45 | 19.65 | 19.37 | 19.59 | +1.136% | 802,321 | +41.705% |
| 2025-12-10 | 19.56 | 19.60 | 19.17 | 19.37 | -0.155% | 267,108 | +43.314% |
| 2025-12-09 | 19.31 | 19.49 | 19.31 | 19.40 | -0.767% | 228,404 | +43.093% |
| 2025-12-08 | 19.87 | 19.89 | 19.53 | 19.55 | -1.660% | 231,975 | +41.995% |
| 2025-12-05 | 20.13 | 20.14 | 19.86 | 19.88 | +0.811% | 273,142 | +39.638% |
| 2025-12-04 | 19.68 | 19.80 | 19.61 | 19.72 | +0.510% | 209,929 | +40.771% |
| 2025-12-03 | 19.46 | 19.62 | 19.35 | 19.62 | +3.426% | 229,008 | +41.488% |
| 2025-12-02 | 19.01 | 19.04 | 18.86 | 18.97 | -0.629% | 180,462 | +46.336% |
| 2025-12-01 | 19.45 | 19.47 | 19.06 | 19.09 | +0.952% | 292,767 | +45.416% |
| 2025-11-28 | 18.84 | 18.96 | 18.79 | 18.91 | +0.159% | 171,515 | +46.801% |
| 2025-11-26 | 18.61 | 18.97 | 18.59 | 18.88 | +2.609% | 220,381 | +47.034% |
| 2025-11-25 | 18.50 | 18.52 | 18.30 | 18.40 | +2.222% | 195,288 | +50.870% |
| 2025-11-24 | 17.75 | 18.07 | 17.75 | 18.00 | +0.279% | 255,411 | +54.222% |
| 2025-11-21 | 17.69 | 18.04 | 17.55 | 17.95 | +2.105% | 348,253 | +54.652% |
| 2025-11-20 | 18.01 | 18.10 | 17.49 | 17.58 | -2.927% | 287,809 | +57.907% |
| 2025-11-19 | 17.86 | 18.15 | 17.85 | 18.11 | +1.457% | 773,358 | +53.285% |
| 2025-11-18 | 17.81 | 17.99 | 17.56 | 17.85 | -0.557% | 628,580 | +55.518% |
| 2025-11-17 | 18.45 | 18.54 | 17.95 | 17.95 | -3.805% | 463,792 | +54.652% |
| 2025-11-14 | 18.52 | 18.81 | 18.45 | 18.66 | +0.107% | 378,428 | +48.767% |
| 2025-11-13 | 19.13 | 19.27 | 18.59 | 18.64 | -2.049% | 336,105 | +48.927% |
| 2025-11-12 | 19.09 | 19.26 | 19.00 | 19.03 | +0.581% | 124,717 | +45.875% |
| 2025-11-11 | 18.80 | 18.92 | 18.74 | 18.92 | +1.231% | 138,834 | +46.723% |
| 2025-11-10 | 18.74 | 18.81 | 18.48 | 18.69 | +1.631% | 225,557 | +48.529% |
| 2025-11-07 | 18.26 | 18.44 | 18.13 | 18.39 | -0.325% | 366,648 | +50.952% |
| 2025-11-06 | 18.60 | 18.65 | 18.29 | 18.45 | +0.272% | 419,968 | +50.461% |
| 2025-11-05 | 18.10 | 18.47 | 18.07 | 18.40 | +2.908% | 177,748 | +50.870% |
| 2025-11-04 | 17.79 | 18.07 | 17.74 | 17.88 | -4.180% | 509,695 | +55.257% |
| 2025-11-03 | 18.47 | 18.66 | 18.39 | 18.66 | -2.252% | 523,057 | +48.767% |
| 2025-10-31 | 19.09 | 19.10 | 18.87 | 19.09 | -0.573% | 234,734 | +45.416% |
| 2025-10-30 | 19.14 | 19.27 | 18.98 | 19.20 | -1.082% | 141,411 | +44.583% |
| 2025-10-29 | 19.61 | 19.76 | 19.38 | 19.41 | +0.570% | 212,095 | +43.019% |
| 2025-10-28 | 19.25 | 19.37 | 18.98 | 19.30 | +2.660% | 327,944 | +43.834% |
| 2025-10-27 | 19.19 | 19.25 | 18.79 | 18.80 | -1.519% | 380,979 | +47.660% |
| 2025-10-24 | 19.09 | 19.17 | 18.95 | 19.09 | -0.157% | 209,478 | +45.416% |
| 2025-10-23 | 19.15 | 19.33 | 19.08 | 19.12 | +1.432% | 363,570 | +45.188% |
| 2025-10-22 | 19.03 | 19.18 | 18.75 | 18.85 | -0.580% | 396,050 | +47.268% |
| 2025-10-21 | 19.14 | 19.14 | 18.80 | 18.96 | -2.919% | 231,563 | +46.414% |
| 2025-10-20 | 19.37 | 19.59 | 19.29 | 19.53 | +1.772% | 581,815 | +42.140% |
| 2025-10-17 | 19.67 | 19.67 | 19.04 | 19.19 | -2.688% | 544,257 | +44.659% |
| 2025-10-16 | 19.73 | 19.98 | 19.64 | 19.72 | -1.202% | 1,030,110 | +40.771% |
| 2025-10-15 | 19.98 | 20.10 | 19.79 | 19.96 | +0.859% | 319,455 | +39.078% |
| 2025-10-14 | 19.55 | 19.96 | 19.46 | 19.79 | -3.227% | 628,639 | +40.273% |
| 2025-10-13 | 20.16 | 20.46 | 20.03 | 20.45 | +6.234% | 373,103 | +35.746% |
| 2025-10-10 | 19.85 | 20.00 | 19.16 | 19.25 | -3.942% | 456,678 | +44.208% |
| 2025-10-09 | 20.21 | 20.22 | 19.93 | 20.04 | +2.141% | 7,942,951 | +38.523% |
| 2025-10-08 | 19.38 | 19.63 | 19.35 | 19.62 | +4.085% | 4,238,196 | +41.488% |
| 2025-10-07 | 19.11 | 19.14 | 18.84 | 18.85 | -0.894% | 384,834 | +47.268% |
| 2025-10-06 | 19.14 | 19.22 | 19.02 | 19.02 | +0.053% | 227,456 | +45.952% |
| 2025-10-03 | 19.09 | 19.13 | 18.91 | 19.01 | +1.117% | 318,432 | +46.028% |
| 2025-10-02 | 18.97 | 19.04 | 18.61 | 18.80 | -0.371% | 365,674 | +47.660% |
| 2025-10-01 | 18.85 | 19.08 | 18.75 | 18.87 | -0.632% | 286,126 | +47.112% |
| 2025-09-30 | 18.78 | 19.04 | 18.76 | 18.99 | +1.388% | 349,276 | +46.182% |
| 2025-09-29 | 18.46 | 18.75 | 18.42 | 18.73 | +2.350% | 605,934 | +48.211% |
| 2025-09-26 | 18.05 | 18.35 | 17.98 | 18.30 | +0.549% | 1,785,882 | +51.694% |
| 2025-09-25 | 17.89 | 18.27 | 17.80 | 18.20 | +1.733% | 2,021,344 | +52.527% |
| 2025-09-24 | 18.01 | 18.17 | 17.89 | 17.89 | +3.831% | 1,425,949 | +55.170% |
| 2025-09-23 | 17.34 | 17.41 | 17.16 | 17.23 | -0.232% | 212,419 | +61.114% |
| 2025-09-22 | 17.31 | 17.39 | 17.19 | 17.27 | 0.000% | 378,174 | +60.741% |
| 2025-09-19 | 17.23 | 17.34 | 17.18 | 17.27 | +0.465% | 312,671 | +60.741% |
| 2025-09-18 | 17.24 | 17.24 | 17.09 | 17.19 | +0.292% | 307,711 | +61.489% |
| 2025-09-17 | 17.38 | 17.53 | 17.14 | 17.14 | -2.503% | 165,192 | +61.960% |
| 2025-09-16 | 17.59 | 17.73 | 17.52 | 17.58 | +0.342% | 238,828 | +57.907% |
| 2025-09-15 | 17.37 | 17.58 | 17.26 | 17.52 | +0.344% | 296,199 | +58.447% |
| 2025-09-12 | 17.67 | 17.68 | 17.37 | 17.46 | -0.342% | 219,663 | +58.992% |
| 2025-09-11 | 17.05 | 17.52 | 17.03 | 17.52 | +0.690% | 474,952 | +58.447% |
| 2025-09-10 | 17.46 | 17.57 | 17.16 | 17.40 | +1.458% | 623,633 | +59.540% |
| 2025-09-09 | 16.96 | 17.18 | 16.75 | 17.15 | +10.867% | 1,649,902 | +61.866% |
| 2025-09-08 | 15.46 | 15.48 | 15.33 | 15.47 | +0.123% | 91,683 | +79.456% |
| 2025-09-05 | 15.61 | 15.68 | 15.31 | 15.45 | +1.445% | 68,655 | +79.676% |
| 2025-09-04 | 15.15 | 15.26 | 15.08 | 15.23 | -2.932% | 138,988 | +82.272% |
| 2025-09-03 | 15.38 | 15.69 | 15.30 | 15.69 | +4.600% | 160,769 | +76.928% |
| 2025-09-02 | 14.84 | 15.04 | 14.79 | 15.00 | -2.280% | 230,083 | +85.067% |
| 2025-08-29 | 15.24 | 15.38 | 15.21 | 15.35 | +0.590% | 134,856 | +80.847% |
| 2025-08-28 | 15.32 | 15.36 | 15.16 | 15.26 | +2.761% | 85,938 | +81.913% |
| 2025-08-27 | 14.81 | 14.87 | 14.73 | 14.85 | -0.536% | 64,147 | +86.936% |
| 2025-08-26 | 14.84 | 15.00 | 14.80 | 14.93 | +1.634% | 124,559 | +85.934% |
| 2025-08-25 | 14.63 | 14.81 | 14.63 | 14.69 | -1.144% | 96,100 | +88.972% |
| 2025-08-22 | 14.57 | 14.91 | 14.54 | 14.86 | +1.642% | 103,621 | +86.810% |
| 2025-08-21 | 14.54 | 14.63 | 14.52 | 14.62 | +1.107% | 73,234 | +89.877% |
| 2025-08-20 | 14.37 | 14.48 | 14.34 | 14.46 | -0.891% | 54,550 | +91.978% |
| 2025-08-19 | 14.61 | 14.61 | 14.43 | 14.59 | +1.531% | 154,770 | +90.267% |
| 2025-08-18 | 14.60 | 14.60 | 14.32 | 14.37 | -1.978% | 133,854 | +93.180% |
| 2025-08-15 | 14.77 | 14.81 | 14.59 | 14.66 | +1.735% | 103,933 | +89.359% |
| 2025-08-14 | 14.37 | 14.41 | 14.26 | 14.41 | -1.571% | 66,707 | +92.644% |
| 2025-08-13 | 14.60 | 14.71 | 14.46 | 14.64 | -0.204% | 61,252 | +89.617% |
| 2025-08-12 | 14.53 | 14.67 | 14.50 | 14.67 | +1.663% | 191,596 | +89.230% |
| 2025-08-11 | 14.51 | 14.55 | 14.37 | 14.43 | -0.961% | 151,231 | +92.377% |
| 2025-08-08 | 14.38 | 14.60 | 14.34 | 14.57 | +1.462% | 137,850 | +90.528% |
| 2025-08-07 | 14.32 | 14.40 | 14.21 | 14.36 | +2.134% | 161,809 | +93.315% |
| 2025-08-06 | 14.15 | 14.18 | 14.05 | 14.06 | +1.297% | 107,034 | +97.440% |
| 2025-08-05 | 13.85 | 13.93 | 13.81 | 13.88 | +1.019% | 117,953 | +100.000% |
| 2025-08-04 | 13.75 | 13.80 | 13.66 | 13.74 | +0.219% | 165,068 | +102.038% |
| 2025-08-01 | 13.76 | 13.80 | 13.56 | 13.71 | -2.489% | 153,484 | +102.480% |
| 2025-07-31 | 13.98 | 14.27 | 13.98 | 14.06 | -1.678% | 226,681 | +97.440% |
| 2025-07-30 | 14.60 | 15.00 | 14.16 | 14.30 | -4.155% | 208,369 | +94.126% |
| 2025-07-29 | 14.87 | 14.93 | 14.78 | 14.92 | -1.127% | 199,879 | +86.059% |
| 2025-07-28 | 15.18 | 15.18 | 14.91 | 15.09 | -2.267% | 207,636 | +83.963% |
| 2025-07-25 | 15.44 | 15.50 | 15.31 | 15.44 | -1.593% | 150,295 | +79.793% |
| 2025-07-24 | 15.65 | 15.85 | 15.58 | 15.69 | -1.876% | 106,650 | +76.928% |
| 2025-07-23 | 15.99 | 16.24 | 15.86 | 15.99 | +0.820% | 126,889 | +73.609% |
| 2025-07-22 | 15.64 | 15.90 | 15.61 | 15.86 | +2.654% | 119,057 | +75.032% |
| 2025-07-21 | 15.45 | 15.63 | 15.40 | 15.45 | +3.414% | 243,448 | +79.676% |
| 2025-07-18 | 15.02 | 15.06 | 14.89 | 14.94 | +0.742% | 216,052 | +85.810% |
| 2025-07-17 | 14.66 | 14.83 | 14.65 | 14.83 | -1.723% | 419,437 | +87.188% |
| 2025-07-16 | 14.76 | 15.09 | 14.64 | 15.09 | +1.139% | 210,847 | +83.963% |
| 2025-07-15 | 15.03 | 15.03 | 14.78 | 14.92 | -0.566% | 118,068 | +86.059% |
| 2025-07-14 | 14.98 | 15.11 | 14.80 | 15.01 | -1.542% | 116,867 | +85.005% |
| 2025-07-11 | 15.12 | 15.31 | 15.03 | 15.24 | +0.197% | 151,120 | +82.152% |
| 2025-07-10 | 15.27 | 15.33 | 15.17 | 15.21 | +2.979% | 140,059 | +82.512% |
| 2025-07-09 | 14.83 | 14.89 | 14.51 | 14.77 | -3.385% | 190,783 | +87.949% |
| 2025-07-08 | 15.03 | 15.46 | 15.00 | 15.29 | +3.924% | 198,960 | +81.586% |
| 2025-07-07 | 15.01 | 15.07 | 14.71 | 14.71 | -3.285% | 518,596 | +88.711% |
| 2025-07-03 | 15.38 | 15.38 | 15.21 | 15.21 | -1.234% | 72,433 | +82.512% |
| 2025-07-02 | 15.34 | 15.50 | 15.15 | 15.40 | +3.718% | 158,887 | +80.260% |
| 2025-07-01 | 14.80 | 15.20 | 14.53 | 14.85 | +13.517% | 72,345 | +86.961% |
| 2025-05-30 | 14.67 | 14.69 | 12.71 | 13.08 | -12.126% | 197,344 | +112.232% |
| 2025-05-29 | 14.79 | 14.89 | 14.70 | 14.88 | +1.743% | 167,683 | +86.496% |
| 2025-05-28 | 14.87 | 14.87 | 14.54 | 14.63 | -2.984% | 307,644 | +89.747% |
| 2025-05-27 | 14.90 | 15.20 | 14.89 | 15.08 | +1.208% | 146,630 | +84.085% |
| 2025-05-23 | 14.83 | 14.94 | 14.70 | 14.90 | +4.708% | 303,485 | +86.309% |
| 2025-05-22 | 14.18 | 14.27 | 14.08 | 14.23 | +0.353% | 141,117 | +95.081% |
| 2025-05-21 | 14.19 | 14.36 | 14.14 | 14.18 | +0.853% | 152,850 | +95.769% |
| 2025-05-20 | 13.91 | 14.07 | 13.89 | 14.06 | +1.553% | 216,182 | +97.440% |
| 2025-05-19 | 13.68 | 13.89 | 13.67 | 13.85 | +0.326% | 149,870 | +100.506% |
| 2025-05-16 | 13.87 | 13.92 | 13.69 | 13.80 | -3.699% | 192,807 | +101.159% |
| 2025-05-15 | 14.37 | 14.39 | 14.16 | 14.33 | -1.376% | 259,935 | +93.719% |
| 2025-05-14 | 14.67 | 14.68 | 14.51 | 14.53 | -1.957% | 201,181 | +91.053% |
| 2025-05-13 | 14.50 | 14.91 | 14.47 | 14.82 | +3.927% | 440,209 | +87.314% |
| 2025-05-12 | 14.39 | 14.41 | 14.07 | 14.26 | +4.392% | 255,492 | +94.670% |
| 2025-05-09 | 13.73 | 13.75 | 13.56 | 13.66 | +0.220% | 261,539 | +103.221% |
| 2025-05-08 | 13.71 | 13.71 | 13.55 | 13.63 | -0.728% | 351,380 | +103.668% |
| 2025-05-07 | 13.81 | 13.86 | 13.65 | 13.73 | -0.290% | 355,914 | +102.185% |
| 2025-05-06 | 13.91 | 14.00 | 13.68 | 13.77 | -1.713% | 249,616 | +101.598% |
| 2025-05-05 | 14.09 | 14.49 | 13.95 | 14.01 | -2.165% | 199,978 | +98.144% |
| 2025-05-02 | 14.19 | 14.33 | 14.13 | 14.32 | +3.618% | 155,522 | +93.855% |
| 2025-05-01 | 13.90 | 13.99 | 13.76 | 13.82 | +2.143% | 199,631 | +100.868% |
| 2025-04-30 | 13.35 | 13.54 | 13.27 | 13.53 | -4.986% | 246,587 | +105.174% |
| 2025-04-29 | 14.38 | 14.40 | 14.18 | 14.24 | +0.211% | 156,867 | +94.944% |
| 2025-04-28 | 14.20 | 14.31 | 14.08 | 14.21 | -1.593% | 228,401 | +95.355% |
| 2025-04-25 | 14.20 | 14.44 | 14.17 | 14.44 | +0.069% | 189,778 | +92.244% |
| 2025-04-24 | 14.01 | 14.46 | 14.01 | 14.43 | +3.738% | 160,934 | +92.377% |
| 2025-04-23 | 14.26 | 14.51 | 13.74 | 13.91 | +2.279% | 256,494 | +99.569% |
| 2025-04-22 | 13.54 | 13.74 | 13.48 | 13.60 | +1.720% | 355,065 | +104.118% |
| 2025-04-21 | 13.86 | 13.86 | 13.27 | 13.37 | -0.669% | 252,877 | +107.629% |
| 2025-04-17 | 13.18 | 13.57 | 13.13 | 13.46 | +1.051% | 203,327 | +106.241% |
| 2025-04-16 | 13.15 | 13.44 | 13.14 | 13.32 | -0.075% | 211,556 | +108.408% |
| 2025-04-15 | 13.26 | 13.48 | 13.24 | 13.33 | +1.911% | 320,201 | +108.252% |
| 2025-04-14 | 13.05 | 13.20 | 13.00 | 13.08 | -0.759% | 492,396 | +112.232% |
| 2025-04-11 | 12.60 | 13.27 | 12.59 | 13.18 | +7.416% | 516,875 | +110.622% |
| 2025-04-10 | 12.25 | 12.52 | 11.87 | 12.27 | -0.648% | 612,477 | +126.243% |
| 2025-04-09 | 11.34 | 12.66 | 11.18 | 12.35 | +7.205% | 1,024,470 | +124.777% |
| 2025-04-08 | 11.98 | 12.03 | 11.32 | 11.52 | -0.432% | 1,163,436 | +140.972% |
| 2025-04-07 | 11.45 | 12.19 | 11.31 | 11.57 | -0.345% | 775,166 | +139.931% |
| 2025-04-04 | 12.01 | 12.07 | 11.49 | 11.61 | -10.966% | 288,461 | +139.104% |
| 2025-04-03 | 13.15 | 13.40 | 12.97 | 13.04 | -6.724% | 204,705 | +112.883% |
| 2025-04-02 | 13.84 | 14.01 | 13.76 | 13.98 | +1.231% | 150,916 | +98.569% |
| 2025-04-01 | 13.77 | 13.88 | 13.61 | 13.81 | -1.216% | 275,806 | +101.014% |
| 2025-03-31 | 13.88 | 14.00 | 13.72 | 13.98 | -3.719% | 295,922 | +98.569% |
| 2025-03-28 | 14.67 | 14.70 | 14.44 | 14.52 | -3.264% | 132,612 | +91.185% |
| 2025-03-27 | 14.75 | 15.12 | 14.69 | 15.01 | -1.509% | 171,426 | +84.943% |
| 2025-03-26 | 15.31 | 15.42 | 15.12 | 15.24 | -1.677% | 142,926 | +82.152% |
| 2025-03-25 | 15.30 | 15.70 | 15.29 | 15.50 | +4.237% | 187,121 | +79.097% |
| 2025-03-24 | 15.03 | 15.12 | 14.79 | 14.87 | +1.849% | 241,693 | +86.685% |
| 2025-03-21 | 14.65 | 14.68 | 14.48 | 14.60 | -2.667% | 104,667 | +90.137% |
| 2025-03-20 | 15.09 | 15.24 | 14.93 | 15.00 | -2.471% | 119,776 | +85.067% |
| 2025-03-19 | 15.14 | 15.40 | 15.13 | 15.38 | +0.261% | 114,296 | +80.494% |
| 2025-03-18 | 15.58 | 15.58 | 15.12 | 15.34 | +0.590% | 142,093 | +80.965% |
| 2025-03-17 | 14.98 | 15.30 | 14.98 | 15.25 | 0.000% | 113,690 | +82.033% |