NLCP
NEWLAKE CAP PARTNERS INC
stockOTC
EODOct 2, 2026
14.10USD-0.897%(-0.13)87,673
NLCP Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.21 | 14.26 | 14.00 | 14.10 | -0.897% | 87,673 | 0.000% |
| 2026-10-01 | 14.70 | 14.70 | 14.03 | 14.23 | -3.476% | 168,738 | -0.897% |
| 2026-09-30 | 14.75 | 15.04 | 14.61 | 14.74 | -2.255% | 94,775 | -4.342% |
| 2026-09-29 | 14.98 | 15.70 | 14.91 | 15.08 | +0.600% | 116,218 | -6.499% |
| 2026-09-28 | 15.00 | 15.18 | 14.89 | 14.99 | +0.469% | 50,777 | -5.937% |
| 2026-09-25 | 15.10 | 15.10 | 14.90 | 14.92 | -0.732% | 135,410 | -5.496% |
| 2026-09-24 | 15.19 | 15.29 | 15.03 | 15.03 | -0.199% | 127,304 | -6.188% |
| 2026-09-23 | 15.05 | 15.17 | 15.01 | 15.06 | +0.400% | 71,997 | -6.375% |
| 2026-09-22 | 15.10 | 15.15 | 14.96 | 15.00 | -0.243% | 70,130 | -6.000% |
| 2026-09-21 | 15.20 | 15.20 | 15.00 | 15.04 | +0.043% | 57,552 | -6.228% |
| 2026-09-18 | 15.15 | 15.20 | 15.00 | 15.03 | -0.792% | 75,099 | -6.188% |
| 2026-09-17 | 15.20 | 15.20 | 15.10 | 15.15 | -0.263% | 90,128 | -6.931% |
| 2026-09-16 | 15.05 | 15.26 | 15.03 | 15.19 | +0.796% | 86,699 | -7.176% |
| 2026-09-15 | 15.09 | 15.12 | 15.01 | 15.07 | -0.046% | 129,522 | -6.437% |
| 2026-09-14 | 15.13 | 15.13 | 15.03 | 15.08 | -0.351% | 116,646 | -6.479% |
| 2026-09-11 | 15.45 | 15.45 | 15.13 | 15.13 | -1.944% | 115,904 | -6.808% |
| 2026-09-10 | 15.60 | 15.64 | 15.43 | 15.43 | -0.931% | 72,331 | -8.620% |
| 2026-09-09 | 15.51 | 15.75 | 15.51 | 15.57 | -1.111% | 35,265 | -9.470% |
| 2026-09-08 | 15.99 | 15.99 | 15.50 | 15.75 | -0.568% | 74,735 | -10.476% |
| 2026-09-04 | 15.85 | 15.87 | 15.49 | 15.84 | +1.344% | 48,349 | -10.985% |
| 2026-09-03 | 15.42 | 16.18 | 15.42 | 15.63 | +0.873% | 107,613 | -9.789% |
| 2026-09-02 | 15.47 | 15.60 | 15.41 | 15.49 | +0.160% | 89,505 | -9.002% |
| 2026-09-01 | 15.51 | 15.51 | 15.01 | 15.47 | -0.258% | 76,704 | -8.856% |
| 2026-08-31 | 15.90 | 15.90 | 15.50 | 15.51 | -1.345% | 70,843 | -9.091% |
| 2026-08-28 | 15.72 | 15.93 | 15.52 | 15.72 | -0.054% | 39,877 | -10.314% |
| 2026-08-27 | 15.72 | 16.05 | 15.72 | 15.73 | -0.015% | 30,241 | -10.362% |
| 2026-08-26 | 15.78 | 15.82 | 15.70 | 15.73 | -0.428% | 50,666 | -10.376% |
| 2026-08-25 | 15.87 | 15.87 | 15.77 | 15.80 | -0.441% | 48,264 | -10.759% |
| 2026-08-24 | 16.06 | 16.23 | 15.84 | 15.87 | -0.936% | 94,072 | -11.153% |
| 2026-08-21 | 15.88 | 16.23 | 15.80 | 16.02 | +0.083% | 49,960 | -11.985% |
| 2026-08-20 | 16.40 | 16.49 | 15.90 | 16.01 | -0.579% | 40,975 | -11.912% |
| 2026-08-19 | 16.00 | 16.10 | 15.89 | 16.10 | +0.625% | 51,484 | -12.422% |
| 2026-08-18 | 15.85 | 16.08 | 15.85 | 16.00 | +0.566% | 54,439 | -11.875% |
| 2026-08-17 | 15.95 | 15.99 | 15.82 | 15.91 | +0.206% | 57,488 | -11.376% |
| 2026-08-14 | 15.86 | 15.94 | 15.75 | 15.88 | +0.489% | 68,032 | -11.194% |
| 2026-08-13 | 15.75 | 15.90 | 15.71 | 15.80 | +0.317% | 62,532 | -10.759% |
| 2026-08-12 | 15.90 | 15.90 | 15.72 | 15.75 | -0.063% | 54,068 | -10.476% |
| 2026-08-11 | 15.92 | 15.95 | 15.75 | 15.76 | -0.834% | 62,066 | -10.533% |
| 2026-08-10 | 15.84 | 15.89 | 15.65 | 15.89 | +1.097% | 92,301 | -11.279% |
| 2026-08-07 | 15.80 | 15.85 | 15.64 | 15.72 | -0.190% | 57,580 | -10.305% |
| 2026-08-06 | 15.86 | 15.95 | 15.75 | 15.75 | -0.975% | 39,191 | -10.476% |
| 2026-08-05 | 15.80 | 15.95 | 15.75 | 15.90 | +0.984% | 58,457 | -11.349% |
| 2026-08-04 | 15.73 | 15.81 | 15.70 | 15.75 | +0.127% | 64,743 | -10.476% |
| 2026-08-03 | 15.65 | 15.96 | 15.65 | 15.73 | +0.640% | 107,292 | -10.362% |
| 2026-07-31 | 15.77 | 15.80 | 15.54 | 15.63 | -0.446% | 59,226 | -9.789% |
| 2026-07-30 | 15.72 | 15.79 | 15.50 | 15.70 | +0.128% | 40,286 | -10.191% |
| 2026-07-29 | 15.90 | 15.90 | 15.68 | 15.68 | -0.759% | 40,431 | -10.077% |
| 2026-07-28 | 15.80 | 15.94 | 15.66 | 15.80 | +0.127% | 47,896 | -10.759% |
| 2026-07-27 | 15.84 | 15.92 | 15.75 | 15.78 | -0.316% | 94,752 | -10.646% |
| 2026-07-24 | 15.74 | 15.88 | 15.65 | 15.83 | +1.409% | 91,467 | -10.929% |
| 2026-07-23 | 15.41 | 15.74 | 15.31 | 15.61 | +0.775% | 69,878 | -9.673% |
| 2026-07-22 | 15.41 | 15.75 | 15.41 | 15.49 | +0.194% | 20,962 | -8.974% |
| 2026-07-21 | 15.49 | 15.89 | 15.31 | 15.46 | -0.194% | 87,350 | -8.797% |
| 2026-07-20 | 15.36 | 15.58 | 15.30 | 15.49 | +1.044% | 57,158 | -8.974% |
| 2026-07-17 | 15.60 | 15.60 | 15.29 | 15.33 | -0.648% | 56,111 | -8.023% |
| 2026-07-16 | 15.59 | 15.59 | 15.41 | 15.43 | -0.708% | 34,846 | -8.620% |
| 2026-07-15 | 15.35 | 15.65 | 15.25 | 15.54 | +1.238% | 41,334 | -9.266% |
| 2026-07-14 | 15.22 | 15.48 | 15.01 | 15.35 | +1.187% | 74,400 | -8.143% |
| 2026-07-13 | 15.56 | 15.56 | 15.10 | 15.17 | -2.600% | 98,735 | -7.053% |
| 2026-07-10 | 15.61 | 15.65 | 15.50 | 15.57 | -0.224% | 46,328 | -9.470% |
| 2026-07-09 | 15.65 | 15.72 | 15.61 | 15.61 | -0.700% | 36,927 | -9.673% |
| 2026-07-08 | 15.99 | 15.99 | 15.60 | 15.72 | -1.256% | 37,162 | -10.305% |
| 2026-07-07 | 15.99 | 15.99 | 15.90 | 15.92 | +0.126% | 50,899 | -11.432% |
| 2026-07-06 | 15.91 | 15.99 | 15.85 | 15.90 | +0.633% | 65,524 | -11.321% |
| 2026-07-02 | 15.50 | 15.94 | 15.40 | 15.80 | +1.217% | 78,632 | -10.759% |
| 2026-07-01 | 15.70 | 15.97 | 15.52 | 15.61 | -2.193% | 38,778 | -9.673% |
| 2026-06-30 | 15.54 | 15.96 | 15.28 | 15.96 | +0.377% | 81,272 | -11.654% |
| 2026-06-29 | 15.75 | 15.96 | 15.75 | 15.90 | +0.952% | 95,631 | -11.321% |
| 2026-06-26 | 15.65 | 15.80 | 15.60 | 15.75 | +0.962% | 74,916 | -10.476% |
| 2026-06-25 | 15.82 | 15.82 | 15.12 | 15.60 | +1.233% | 126,015 | -9.615% |
| 2026-06-24 | 15.83 | 15.83 | 15.36 | 15.41 | -1.534% | 62,306 | -8.501% |
| 2026-06-23 | 15.74 | 15.75 | 15.35 | 15.65 | 0.000% | 53,872 | -9.904% |
| 2026-06-22 | 15.71 | 15.84 | 15.35 | 15.65 | +1.033% | 80,118 | -9.904% |
| 2026-06-18 | 15.31 | 15.79 | 15.30 | 15.49 | +0.912% | 94,314 | -8.974% |
| 2026-06-17 | 15.27 | 15.50 | 15.25 | 15.35 | +0.656% | 74,269 | -8.143% |
| 2026-06-16 | 15.79 | 15.85 | 15.10 | 15.25 | -2.253% | 86,674 | -7.541% |
| 2026-06-15 | 15.43 | 15.75 | 15.28 | 15.60 | +1.638% | 92,607 | -9.624% |
| 2026-06-12 | 15.30 | 15.42 | 15.12 | 15.35 | +0.590% | 115,141 | -8.143% |
| 2026-06-11 | 15.19 | 15.28 | 14.91 | 15.26 | +1.060% | 98,985 | -7.602% |
| 2026-06-10 | 15.33 | 15.35 | 14.92 | 15.10 | +1.478% | 62,564 | -6.623% |
| 2026-06-09 | 15.07 | 15.07 | 14.81 | 14.88 | -0.134% | 94,831 | -5.242% |
| 2026-06-08 | 15.10 | 15.33 | 14.50 | 14.90 | -0.667% | 79,820 | -5.369% |
| 2026-06-05 | 14.92 | 15.20 | 14.71 | 15.00 | +0.862% | 88,475 | -6.000% |
| 2026-06-04 | 14.82 | 15.00 | 14.79 | 14.87 | +0.350% | 62,936 | -5.190% |
| 2026-06-03 | 14.82 | 14.99 | 14.75 | 14.82 | -0.202% | 55,182 | -4.858% |
| 2026-06-02 | 15.35 | 15.39 | 14.77 | 14.85 | -4.008% | 142,977 | -5.051% |
| 2026-06-01 | 15.84 | 15.90 | 15.16 | 15.47 | -2.397% | 136,980 | -8.856% |
| 2026-05-29 | 15.89 | 15.97 | 15.50 | 15.85 | -0.314% | 103,181 | -11.041% |
| 2026-05-28 | 15.25 | 15.90 | 15.20 | 15.90 | +4.536% | 91,383 | -11.321% |
| 2026-05-27 | 15.23 | 15.24 | 14.90 | 15.21 | +0.066% | 97,204 | -7.298% |
| 2026-05-26 | 14.71 | 15.79 | 14.60 | 15.20 | +4.748% | 351,862 | -7.237% |
| 2026-05-22 | 14.40 | 14.66 | 14.35 | 14.51 | +1.334% | 96,029 | -2.832% |
| 2026-05-21 | 14.44 | 14.45 | 14.32 | 14.32 | -0.831% | 106,664 | -1.536% |
| 2026-05-20 | 14.23 | 14.50 | 14.23 | 14.44 | +1.476% | 39,668 | -2.355% |
| 2026-05-19 | 14.35 | 14.45 | 14.23 | 14.23 | -1.249% | 148,221 | -0.914% |
| 2026-05-18 | 14.23 | 14.44 | 14.23 | 14.41 | +1.265% | 66,001 | -2.151% |
| 2026-05-15 | 14.35 | 14.50 | 14.23 | 14.23 | -0.836% | 91,792 | -0.914% |
| 2026-05-14 | 14.28 | 14.38 | 14.28 | 14.35 | +0.702% | 47,620 | -1.742% |
| 2026-05-13 | 14.50 | 14.50 | 14.23 | 14.25 | -1.179% | 77,085 | -1.053% |
| 2026-05-12 | 14.60 | 14.60 | 14.40 | 14.42 | -0.552% | 58,824 | -2.219% |
| 2026-05-11 | 14.50 | 14.57 | 14.37 | 14.50 | 0.000% | 89,010 | -2.759% |
| 2026-05-08 | 14.40 | 14.50 | 14.30 | 14.50 | 0.000% | 85,774 | -2.759% |
| 2026-05-07 | 14.55 | 14.68 | 14.30 | 14.50 | 0.000% | 90,655 | -2.759% |
| 2026-05-06 | 14.40 | 14.57 | 14.34 | 14.50 | +0.694% | 72,256 | -2.759% |
| 2026-05-05 | 14.30 | 14.54 | 14.25 | 14.40 | +0.559% | 120,813 | -2.083% |
| 2026-05-04 | 14.34 | 14.49 | 14.28 | 14.32 | -0.209% | 64,608 | -1.536% |
| 2026-05-01 | 14.51 | 14.60 | 14.35 | 14.35 | -1.103% | 100,616 | -1.742% |
| 2026-04-30 | 14.60 | 14.65 | 14.49 | 14.51 | -0.343% | 71,488 | -2.826% |
| 2026-04-29 | 14.83 | 14.88 | 14.34 | 14.56 | -1.555% | 53,946 | -3.159% |
| 2026-04-28 | 14.90 | 14.90 | 14.55 | 14.79 | -0.403% | 45,185 | -4.665% |
| 2026-04-27 | 14.94 | 15.07 | 14.78 | 14.85 | -0.610% | 81,267 | -5.050% |
| 2026-04-24 | 15.25 | 15.30 | 14.92 | 14.94 | -0.724% | 62,821 | -5.629% |
| 2026-04-23 | 14.99 | 15.42 | 14.81 | 15.05 | +0.602% | 230,985 | -6.312% |
| 2026-04-22 | 14.00 | 14.99 | 13.95 | 14.96 | +5.874% | 225,038 | -5.749% |
| 2026-04-21 | 14.07 | 14.28 | 14.00 | 14.13 | +0.213% | 73,767 | -0.212% |
| 2026-04-20 | 14.21 | 14.21 | 14.01 | 14.10 | -0.704% | 98,613 | 0.000% |
| 2026-04-17 | 14.36 | 14.36 | 14.05 | 14.20 | -0.351% | 82,572 | -0.704% |
| 2026-04-16 | 14.75 | 14.80 | 14.02 | 14.25 | -2.297% | 66,653 | -1.053% |
| 2026-04-15 | 14.40 | 14.75 | 14.40 | 14.59 | -0.529% | 115,630 | -3.325% |
| 2026-04-14 | 14.75 | 14.75 | 14.42 | 14.66 | +0.497% | 35,846 | -3.836% |
| 2026-04-13 | 14.50 | 14.75 | 14.00 | 14.59 | +0.448% | 37,413 | -3.358% |
| 2026-04-10 | 14.08 | 14.55 | 13.94 | 14.52 | +4.196% | 56,621 | -2.925% |
| 2026-04-09 | 13.76 | 14.07 | 13.76 | 13.94 | +0.723% | 86,491 | +1.148% |
| 2026-04-08 | 13.95 | 14.11 | 13.75 | 13.84 | -0.133% | 111,701 | +1.879% |
| 2026-04-07 | 13.99 | 13.99 | 13.80 | 13.86 | -1.011% | 48,138 | +1.743% |
| 2026-04-06 | 14.21 | 14.37 | 13.67 | 14.00 | -1.478% | 105,460 | +0.714% |
| 2026-04-02 | 14.45 | 14.48 | 14.21 | 14.21 | -1.661% | 69,136 | -0.774% |
| 2026-04-01 | 14.75 | 14.75 | 14.21 | 14.45 | +0.069% | 89,629 | -2.422% |
| 2026-03-31 | 14.53 | 14.55 | 14.07 | 14.44 | -2.300% | 69,858 | -2.355% |
| 2026-03-30 | 14.84 | 14.98 | 14.65 | 14.78 | -1.467% | 145,336 | -4.601% |
| 2026-03-27 | 15.03 | 15.05 | 14.82 | 15.00 | -0.067% | 105,485 | -6.000% |
| 2026-03-26 | 15.21 | 15.23 | 15.01 | 15.01 | -1.638% | 97,799 | -6.063% |
| 2026-03-25 | 15.22 | 15.30 | 15.16 | 15.26 | +0.263% | 48,607 | -7.602% |
| 2026-03-24 | 15.30 | 15.30 | 15.17 | 15.22 | 0.000% | 57,335 | -7.359% |
| 2026-03-23 | 15.24 | 15.30 | 15.20 | 15.22 | -0.131% | 100,587 | -7.359% |
| 2026-03-20 | 15.28 | 15.70 | 15.20 | 15.24 | 0.000% | 137,988 | -7.480% |
| 2026-03-19 | 15.41 | 15.45 | 15.15 | 15.24 | -1.295% | 45,665 | -7.480% |
| 2026-03-18 | 15.60 | 15.60 | 15.34 | 15.44 | -0.387% | 45,677 | -8.679% |
| 2026-03-17 | 15.25 | 15.59 | 15.25 | 15.50 | +1.639% | 92,547 | -9.032% |
| 2026-03-16 | 15.33 | 15.67 | 15.25 | 15.25 | -1.167% | 80,923 | -7.541% |
| 2026-03-13 | 15.60 | 15.72 | 15.30 | 15.43 | -1.406% | 57,515 | -8.620% |
| 2026-03-12 | 16.01 | 16.01 | 15.50 | 15.65 | -2.249% | 92,086 | -9.904% |
| 2026-03-11 | 16.20 | 16.20 | 15.85 | 16.01 | +0.063% | 56,722 | -11.930% |
| 2026-03-10 | 15.92 | 16.00 | 15.65 | 16.00 | +3.226% | 84,200 | -11.875% |
| 2026-03-09 | 15.40 | 15.70 | 15.29 | 15.50 | +0.259% | 70,680 | -9.032% |
| 2026-03-06 | 15.94 | 15.94 | 15.30 | 15.46 | -3.011% | 95,362 | -8.797% |
| 2026-03-05 | 15.92 | 15.98 | 15.70 | 15.94 | -0.250% | 33,992 | -11.543% |
| 2026-03-04 | 15.61 | 15.99 | 15.42 | 15.98 | +2.699% | 45,669 | -11.765% |
| 2026-03-03 | 15.40 | 15.67 | 15.00 | 15.56 | +0.647% | 39,033 | -9.383% |
| 2026-03-02 | 14.95 | 15.99 | 14.70 | 15.46 | +1.046% | 75,252 | -8.797% |
| 2026-02-27 | 14.75 | 16.35 | 14.67 | 15.30 | +2.685% | 108,640 | -7.843% |
| 2026-02-26 | 14.85 | 14.93 | 14.63 | 14.90 | +0.269% | 63,308 | -5.369% |
| 2026-02-25 | 14.95 | 15.25 | 14.84 | 14.86 | -0.509% | 59,847 | -5.114% |
| 2026-02-24 | 14.80 | 15.00 | 14.80 | 14.94 | -0.625% | 172,089 | -5.597% |
| 2026-02-23 | 15.08 | 15.55 | 14.85 | 15.03 | -0.133% | 142,427 | -6.188% |
| 2026-02-20 | 15.90 | 16.05 | 15.05 | 15.05 | -5.346% | 119,954 | -6.312% |
| 2026-02-19 | 16.30 | 16.39 | 15.90 | 15.90 | -2.752% | 107,936 | -11.321% |
| 2026-02-18 | 16.30 | 16.38 | 16.12 | 16.35 | +0.615% | 116,838 | -13.761% |
| 2026-02-17 | 16.49 | 16.75 | 16.25 | 16.25 | -0.672% | 107,977 | -13.231% |
| 2026-02-13 | 16.10 | 16.38 | 16.09 | 16.36 | +2.250% | 112,111 | -13.814% |
| 2026-02-12 | 15.98 | 16.19 | 15.92 | 16.00 | +0.251% | 65,922 | -11.875% |
| 2026-02-11 | 15.95 | 16.05 | 15.80 | 15.96 | -0.250% | 58,978 | -11.654% |
| 2026-02-10 | 16.10 | 16.13 | 15.97 | 16.00 | +0.503% | 152,286 | -11.875% |
| 2026-02-09 | 15.65 | 16.00 | 15.44 | 15.92 | +2.856% | 149,663 | -11.432% |
| 2026-02-06 | 15.40 | 15.52 | 15.35 | 15.48 | +0.965% | 115,373 | -8.903% |
| 2026-02-05 | 15.40 | 15.75 | 15.25 | 15.33 | -0.712% | 140,416 | -8.023% |
| 2026-02-04 | 15.28 | 15.49 | 15.25 | 15.44 | +0.616% | 97,377 | -8.679% |
| 2026-02-03 | 15.25 | 15.69 | 15.25 | 15.35 | +0.800% | 126,919 | -8.116% |
| 2026-02-02 | 15.15 | 15.34 | 15.05 | 15.22 | +0.487% | 135,112 | -7.382% |
| 2026-01-30 | 14.95 | 15.25 | 14.86 | 15.15 | +0.731% | 115,406 | -6.931% |
| 2026-01-29 | 14.97 | 15.23 | 14.89 | 15.04 | +0.407% | 111,265 | -6.250% |
| 2026-01-28 | 15.00 | 15.15 | 14.97 | 14.98 | -0.508% | 72,663 | -5.868% |
| 2026-01-27 | 15.10 | 15.16 | 15.00 | 15.06 | +0.638% | 103,920 | -6.347% |
| 2026-01-26 | 15.27 | 15.55 | 14.96 | 14.96 | -1.837% | 153,942 | -5.749% |
| 2026-01-23 | 15.27 | 15.27 | 15.12 | 15.24 | +1.128% | 95,990 | -7.480% |
| 2026-01-22 | 15.10 | 15.12 | 14.89 | 15.07 | +0.534% | 111,578 | -6.437% |
| 2026-01-21 | 15.01 | 15.15 | 14.90 | 14.99 | -0.200% | 123,459 | -5.937% |
| 2026-01-20 | 15.13 | 15.13 | 15.00 | 15.02 | -0.530% | 150,648 | -6.125% |
| 2026-01-16 | 15.10 | 15.27 | 14.90 | 15.10 | +0.399% | 120,493 | -6.623% |
| 2026-01-15 | 15.22 | 15.30 | 15.00 | 15.04 | -0.397% | 105,936 | -6.250% |
| 2026-01-14 | 14.99 | 15.30 | 14.99 | 15.10 | +0.266% | 69,680 | -6.623% |
| 2026-01-13 | 15.21 | 15.28 | 15.06 | 15.06 | -0.725% | 84,398 | -6.375% |
| 2026-01-12 | 15.05 | 15.49 | 15.05 | 15.17 | +0.797% | 161,463 | -7.053% |
| 2026-01-09 | 15.13 | 15.55 | 15.05 | 15.05 | -0.438% | 186,403 | -6.312% |
| 2026-01-08 | 15.35 | 15.35 | 14.95 | 15.12 | +1.451% | 60,059 | -6.723% |
| 2026-01-07 | 15.34 | 15.34 | 14.78 | 14.90 | -2.640% | 143,597 | -5.369% |
| 2026-01-06 | 15.39 | 15.50 | 15.21 | 15.30 | -1.201% | 91,451 | -7.867% |
| 2026-01-05 | 15.87 | 15.87 | 15.07 | 15.49 | -1.713% | 170,991 | -8.974% |
| 2026-01-02 | 15.93 | 15.99 | 15.73 | 15.76 | -1.036% | 167,786 | -10.533% |
| 2025-12-31 | 15.70 | 15.97 | 15.40 | 15.93 | +0.676% | 137,287 | -11.460% |
| 2025-12-30 | 15.57 | 15.86 | 15.57 | 15.82 | +1.475% | 251,096 | -10.861% |
| 2025-12-29 | 15.21 | 16.00 | 15.21 | 15.59 | +2.627% | 258,568 | -9.546% |
| 2025-12-26 | 15.15 | 15.25 | 15.05 | 15.19 | +1.125% | 153,987 | -7.170% |
| 2025-12-24 | 15.05 | 15.14 | 14.98 | 15.02 | +0.334% | 93,202 | -6.125% |
| 2025-12-23 | 14.94 | 15.07 | 14.80 | 14.97 | +1.149% | 169,675 | -5.812% |
| 2025-12-22 | 14.50 | 15.00 | 14.45 | 14.80 | +2.778% | 278,806 | -4.730% |
| 2025-12-19 | 14.33 | 14.59 | 14.12 | 14.40 | +1.053% | 310,745 | -2.083% |
| 2025-12-18 | 13.99 | 14.50 | 13.85 | 14.25 | +3.636% | 316,191 | -1.053% |
| 2025-12-17 | 13.87 | 14.00 | 13.75 | 13.75 | -0.650% | 119,488 | +2.545% |
| 2025-12-16 | 13.70 | 13.85 | 13.66 | 13.84 | +1.466% | 216,683 | +1.879% |
| 2025-12-15 | 13.85 | 14.00 | 13.55 | 13.64 | +0.294% | 258,179 | +3.372% |
| 2025-12-12 | 13.45 | 13.65 | 13.00 | 13.60 | +7.002% | 575,942 | +3.676% |
| 2025-12-11 | 12.77 | 12.77 | 12.63 | 12.71 | -0.079% | 32,040 | +10.936% |
| 2025-12-10 | 12.54 | 12.74 | 12.47 | 12.72 | +1.516% | 19,514 | +10.849% |
| 2025-12-09 | 12.45 | 12.64 | 12.45 | 12.53 | +0.967% | 28,665 | +12.530% |
| 2025-12-08 | 12.54 | 12.64 | 12.41 | 12.41 | -0.720% | 41,045 | +13.618% |
| 2025-12-05 | 12.47 | 12.57 | 12.46 | 12.50 | 0.000% | 22,974 | +12.800% |
| 2025-12-04 | 12.50 | 12.74 | 12.45 | 12.50 | +0.402% | 27,806 | +12.800% |
| 2025-12-03 | 12.51 | 12.60 | 12.38 | 12.45 | -1.112% | 48,197 | +13.253% |
| 2025-12-02 | 12.52 | 12.76 | 12.50 | 12.59 | -0.474% | 29,203 | +11.994% |
| 2025-12-01 | 12.66 | 12.80 | 12.50 | 12.65 | -1.403% | 34,093 | +11.462% |
| 2025-11-28 | 12.70 | 12.98 | 12.70 | 12.83 | +0.549% | 16,150 | +9.899% |
| 2025-11-26 | 12.64 | 12.97 | 12.16 | 12.76 | +0.870% | 86,978 | +10.502% |
| 2025-11-25 | 12.16 | 12.65 | 12.16 | 12.65 | +3.350% | 49,215 | +11.462% |
| 2025-11-24 | 12.59 | 12.59 | 12.14 | 12.24 | -1.687% | 64,089 | +15.196% |
| 2025-11-21 | 12.62 | 12.66 | 12.09 | 12.45 | -1.969% | 79,896 | +13.253% |
| 2025-11-20 | 12.60 | 12.70 | 12.50 | 12.70 | +0.714% | 26,978 | +11.024% |
| 2025-11-19 | 12.60 | 12.70 | 12.55 | 12.61 | +0.079% | 48,548 | +11.816% |
| 2025-11-18 | 12.64 | 12.75 | 12.57 | 12.60 | -0.631% | 80,768 | +11.905% |
| 2025-11-17 | 12.75 | 12.76 | 12.68 | 12.68 | -0.549% | 78,291 | +11.199% |
| 2025-11-14 | 12.75 | 12.92 | 12.72 | 12.75 | -0.752% | 57,925 | +10.588% |
| 2025-11-13 | 12.92 | 12.94 | 12.66 | 12.85 | -0.491% | 88,529 | +9.757% |
| 2025-11-12 | 13.00 | 13.00 | 12.88 | 12.91 | -0.077% | 76,870 | +9.218% |
| 2025-11-11 | 13.00 | 13.00 | 12.88 | 12.92 | -0.539% | 29,153 | +9.133% |
| 2025-11-10 | 13.10 | 13.10 | 12.82 | 12.99 | -0.473% | 77,753 | +8.545% |
| 2025-11-07 | 13.00 | 13.10 | 12.85 | 13.05 | +0.398% | 25,956 | +8.032% |
| 2025-11-06 | 12.95 | 13.10 | 12.81 | 13.00 | +0.775% | 73,424 | +8.462% |
| 2025-11-05 | 12.99 | 13.00 | 12.70 | 12.90 | -0.922% | 38,396 | +9.302% |
| 2025-11-04 | 12.85 | 13.09 | 12.85 | 13.02 | +0.308% | 26,071 | +8.295% |
| 2025-11-03 | 12.86 | 13.02 | 12.69 | 12.98 | -0.104% | 36,305 | +8.629% |
| 2025-10-31 | 13.03 | 13.04 | 12.81 | 12.99 | -0.433% | 28,523 | +8.516% |
| 2025-10-30 | 12.99 | 13.17 | 12.95 | 13.05 | +0.107% | 26,463 | +8.046% |
| 2025-10-29 | 12.97 | 13.17 | 12.96 | 13.04 | -0.336% | 28,086 | +8.162% |
| 2025-10-28 | 13.06 | 13.20 | 12.98 | 13.08 | -0.457% | 35,493 | +7.798% |
| 2025-10-27 | 13.20 | 13.20 | 13.01 | 13.14 | -0.076% | 42,278 | +7.306% |
| 2025-10-24 | 13.14 | 13.19 | 12.98 | 13.15 | -0.152% | 40,446 | +7.224% |
| 2025-10-23 | 13.10 | 13.19 | 13.03 | 13.17 | +0.842% | 19,171 | +7.062% |
| 2025-10-22 | 12.90 | 13.07 | 12.90 | 13.06 | +1.634% | 22,730 | +7.963% |
| 2025-10-21 | 12.89 | 13.10 | 12.81 | 12.85 | -0.849% | 22,474 | +9.728% |
| 2025-10-20 | 13.00 | 13.00 | 12.75 | 12.96 | +0.387% | 26,409 | +8.796% |
| 2025-10-17 | 12.95 | 13.00 | 12.84 | 12.91 | -0.309% | 16,949 | +9.218% |
| 2025-10-16 | 12.91 | 13.10 | 12.91 | 12.95 | -0.054% | 30,873 | +8.880% |
| 2025-10-15 | 12.90 | 13.09 | 12.75 | 12.96 | -0.713% | 52,399 | +8.821% |
| 2025-10-14 | 12.70 | 13.06 | 12.64 | 13.05 | +2.033% | 16,394 | +8.046% |
| 2025-10-13 | 12.77 | 12.86 | 12.66 | 12.79 | -0.078% | 22,618 | +10.242% |
| 2025-10-10 | 12.95 | 13.06 | 12.76 | 12.80 | -1.765% | 78,647 | +10.156% |
| 2025-10-09 | 12.86 | 13.07 | 12.86 | 13.03 | +0.154% | 39,015 | +8.212% |
| 2025-10-08 | 12.82 | 13.08 | 12.82 | 13.01 | -0.307% | 18,487 | +8.378% |
| 2025-10-07 | 12.99 | 13.07 | 12.89 | 13.05 | +0.385% | 48,150 | +8.046% |
| 2025-10-06 | 13.01 | 13.05 | 12.88 | 13.00 | -0.230% | 76,075 | +8.462% |
| 2025-10-03 | 13.10 | 13.24 | 13.00 | 13.03 | -0.610% | 103,846 | +8.212% |
| 2025-10-02 | 13.20 | 13.23 | 13.02 | 13.11 | -0.266% | 128,106 | +7.551% |
| 2025-10-01 | 13.25 | 13.32 | 13.07 | 13.14 | -0.867% | 119,588 | +7.265% |
| 2025-09-30 | 13.25 | 13.65 | 13.14 | 13.26 | -2.857% | 119,919 | +6.335% |
| 2025-09-29 | 13.79 | 14.00 | 13.47 | 13.65 | -0.219% | 222,224 | +3.297% |
| 2025-09-26 | 13.90 | 13.90 | 13.60 | 13.68 | -1.085% | 109,036 | +3.070% |
| 2025-09-25 | 14.20 | 14.25 | 13.80 | 13.83 | -2.261% | 79,519 | +1.952% |
| 2025-09-24 | 14.20 | 14.20 | 14.05 | 14.15 | 0.000% | 24,642 | -0.353% |
| 2025-09-23 | 14.00 | 14.20 | 14.00 | 14.15 | +1.579% | 30,058 | -0.353% |
| 2025-09-22 | 14.00 | 14.10 | 13.87 | 13.93 | -0.571% | 46,526 | +1.220% |
| 2025-09-19 | 14.30 | 14.30 | 13.90 | 14.01 | -1.338% | 48,943 | +0.642% |
| 2025-09-18 | 14.10 | 14.36 | 14.01 | 14.20 | +0.567% | 41,962 | -0.704% |
| 2025-09-17 | 14.00 | 14.14 | 13.82 | 14.12 | +0.857% | 45,724 | -0.142% |
| 2025-09-16 | 14.13 | 14.14 | 13.85 | 14.00 | -0.638% | 39,819 | +0.714% |
| 2025-09-15 | 13.89 | 14.09 | 13.77 | 14.09 | +2.101% | 65,156 | +0.072% |
| 2025-09-12 | 13.82 | 13.89 | 13.60 | 13.80 | 0.000% | 50,788 | +2.174% |
| 2025-09-11 | 13.56 | 13.90 | 13.50 | 13.80 | +1.920% | 105,326 | +2.174% |
| 2025-09-10 | 13.90 | 13.90 | 13.53 | 13.54 | -1.527% | 154,273 | +4.136% |
| 2025-09-09 | 13.81 | 13.97 | 13.71 | 13.75 | -0.937% | 150,224 | +2.545% |
| 2025-09-08 | 13.70 | 13.97 | 13.61 | 13.88 | +1.462% | 177,640 | +1.585% |
| 2025-09-05 | 13.90 | 13.96 | 13.61 | 13.68 | -0.870% | 92,964 | +3.070% |
| 2025-09-04 | 13.71 | 13.89 | 13.71 | 13.80 | +0.656% | 39,265 | +2.174% |
| 2025-09-03 | 13.84 | 13.90 | 13.65 | 13.71 | -1.011% | 70,048 | +2.845% |
| 2025-09-02 | 13.90 | 13.91 | 13.70 | 13.85 | -0.360% | 69,069 | +1.805% |
| 2025-08-29 | 13.91 | 13.95 | 13.70 | 13.90 | -0.072% | 42,980 | +1.439% |
| 2025-08-28 | 14.00 | 14.08 | 13.90 | 13.91 | +0.433% | 107,367 | +1.366% |
| 2025-08-27 | 13.84 | 13.99 | 13.76 | 13.85 | +0.072% | 52,865 | +1.805% |
| 2025-08-26 | 13.75 | 13.86 | 13.67 | 13.84 | +0.655% | 55,694 | +1.879% |
| 2025-08-25 | 13.90 | 14.00 | 13.75 | 13.75 | -1.079% | 82,575 | +2.545% |
| 2025-08-22 | 13.96 | 14.20 | 13.82 | 13.90 | -1.348% | 111,013 | +1.439% |
| 2025-08-21 | 13.85 | 14.40 | 13.65 | 14.09 | +2.028% | 48,449 | +0.071% |
| 2025-08-20 | 13.86 | 14.00 | 13.75 | 13.81 | -0.933% | 34,781 | +2.100% |
| 2025-08-19 | 14.01 | 14.19 | 13.83 | 13.94 | +0.288% | 88,523 | +1.148% |
| 2025-08-18 | 14.12 | 14.44 | 13.82 | 13.90 | -2.797% | 50,128 | +1.439% |
| 2025-08-15 | 14.65 | 14.65 | 13.73 | 14.30 | -2.589% | 117,851 | -1.399% |
| 2025-08-14 | 14.63 | 14.91 | 14.59 | 14.68 | -1.011% | 32,944 | -3.951% |
| 2025-08-13 | 14.59 | 14.94 | 14.20 | 14.83 | +2.135% | 74,762 | -4.922% |
| 2025-08-12 | 14.28 | 14.60 | 14.28 | 14.52 | +2.254% | 56,359 | -2.893% |
| 2025-08-11 | 13.85 | 14.38 | 13.80 | 14.20 | +3.574% | 94,663 | -0.704% |
| 2025-08-08 | 13.61 | 13.84 | 13.60 | 13.71 | +0.661% | 48,957 | +2.845% |
| 2025-08-07 | 13.95 | 14.15 | 13.61 | 13.62 | -1.661% | 90,375 | +3.524% |
| 2025-08-06 | 13.95 | 14.05 | 13.85 | 13.85 | -0.770% | 25,220 | +1.805% |
| 2025-08-05 | 14.06 | 14.09 | 13.85 | 13.96 | -0.729% | 20,360 | +1.021% |
| 2025-08-04 | 13.93 | 14.10 | 13.93 | 14.06 | +0.789% | 16,764 | +0.284% |
| 2025-08-01 | 14.05 | 14.10 | 13.93 | 13.95 | -0.606% | 22,713 | +1.075% |
| 2025-07-31 | 13.93 | 14.08 | 13.91 | 14.04 | +0.609% | 31,720 | +0.463% |
| 2025-07-30 | 14.00 | 14.45 | 13.93 | 13.95 | +0.288% | 39,260 | +1.075% |
| 2025-07-29 | 13.92 | 13.94 | 13.60 | 13.91 | +0.072% | 58,165 | +1.366% |
| 2025-07-28 | 13.90 | 13.96 | 13.75 | 13.90 | -0.358% | 19,284 | +1.439% |
| 2025-07-25 | 13.80 | 13.99 | 13.80 | 13.95 | +0.504% | 12,467 | +1.075% |
| 2025-07-24 | 13.80 | 13.94 | 13.80 | 13.88 | -0.287% | 27,504 | +1.585% |
| 2025-07-23 | 13.66 | 13.95 | 13.66 | 13.92 | +0.960% | 16,977 | +1.294% |
| 2025-07-22 | 14.00 | 14.00 | 13.60 | 13.79 | -1.165% | 18,707 | +2.267% |
| 2025-07-21 | 13.80 | 14.10 | 13.70 | 13.95 | +1.160% | 25,730 | +1.075% |
| 2025-07-18 | 13.61 | 14.24 | 13.53 | 13.79 | +0.364% | 22,088 | +2.248% |
| 2025-07-17 | 14.34 | 14.39 | 13.56 | 13.74 | -2.622% | 72,018 | +2.620% |
| 2025-07-16 | 14.10 | 14.75 | 13.97 | 14.11 | +0.071% | 26,346 | -0.071% |
| 2025-07-15 | 14.00 | 14.10 | 13.80 | 14.10 | +0.747% | 18,898 | 0.000% |
| 2025-07-14 | 13.85 | 14.00 | 13.72 | 14.00 | +0.687% | 32,809 | +0.747% |
| 2025-07-11 | 13.91 | 14.20 | 13.75 | 13.90 | -0.501% | 40,874 | +1.439% |
| 2025-07-10 | 14.00 | 14.26 | 13.86 | 13.97 | -1.342% | 32,410 | +0.931% |
| 2025-07-09 | 13.75 | 14.27 | 13.75 | 14.16 | +3.132% | 28,652 | -0.424% |
| 2025-07-08 | 13.63 | 13.79 | 13.50 | 13.73 | +1.254% | 31,854 | +2.695% |
| 2025-07-07 | 13.76 | 13.86 | 13.50 | 13.56 | -2.516% | 70,191 | +3.982% |
| 2025-07-03 | 14.10 | 14.15 | 13.80 | 13.91 | -1.348% | 43,789 | +1.366% |
| 2025-07-02 | 14.20 | 14.24 | 14.06 | 14.10 | -0.914% | 34,667 | 0.000% |
| 2025-07-01 | 14.45 | 14.50 | 14.05 | 14.23 | -1.591% | 29,336 | -0.914% |
| 2025-06-30 | 14.18 | 14.51 | 14.08 | 14.46 | -1.094% | 28,007 | -2.490% |
| 2025-06-27 | 14.80 | 14.80 | 14.62 | 14.62 | -0.477% | 51,415 | -3.557% |
| 2025-06-26 | 14.71 | 14.72 | 14.64 | 14.69 | -0.109% | 25,375 | -4.016% |
| 2025-06-25 | 14.68 | 14.75 | 14.66 | 14.71 | -0.501% | 18,972 | -4.121% |
| 2025-06-24 | 14.70 | 14.83 | 14.62 | 14.78 | +1.164% | 48,698 | -4.601% |
| 2025-06-23 | 14.68 | 14.68 | 14.52 | 14.61 | -0.341% | 37,679 | -3.491% |
| 2025-06-20 | 14.67 | 14.75 | 14.62 | 14.66 | -0.408% | 26,299 | -3.820% |
| 2025-06-18 | 14.67 | 14.80 | 14.66 | 14.72 | -0.875% | 16,935 | -4.212% |
| 2025-06-17 | 14.97 | 14.97 | 14.60 | 14.85 | -0.134% | 20,754 | -5.051% |
| 2025-06-16 | 14.86 | 14.97 | 14.82 | 14.87 | +0.067% | 20,546 | -5.178% |
| 2025-06-13 | 14.90 | 14.97 | 14.85 | 14.86 | -0.268% | 23,871 | -5.114% |
| 2025-06-12 | 14.91 | 14.93 | 14.82 | 14.90 | +0.676% | 14,830 | -5.369% |
| 2025-06-11 | 14.84 | 14.97 | 14.71 | 14.80 | 0.000% | 24,939 | -4.730% |
| 2025-06-10 | 14.52 | 14.90 | 14.52 | 14.80 | +2.139% | 33,109 | -4.730% |
| 2025-06-09 | 14.42 | 14.70 | 14.26 | 14.49 | +0.277% | 25,579 | -2.692% |
| 2025-06-06 | 14.30 | 14.69 | 14.30 | 14.45 | +0.358% | 12,403 | -2.422% |
| 2025-06-05 | 14.70 | 14.74 | 14.30 | 14.40 | -1.918% | 25,059 | -2.073% |
| 2025-06-04 | 14.37 | 14.73 | 14.37 | 14.68 | -0.475% | 9,702 | -3.951% |
| 2025-06-03 | 14.42 | 14.82 | 14.31 | 14.75 | +2.328% | 12,610 | -4.407% |
| 2025-06-02 | 14.32 | 14.54 | 14.32 | 14.41 | +0.660% | 17,320 | -2.182% |
| 2025-05-30 | 14.14 | 14.48 | 14.14 | 14.32 | +0.491% | 10,873 | -1.536% |
| 2025-05-29 | 14.30 | 14.38 | 14.14 | 14.25 | -0.973% | 26,276 | -1.053% |
| 2025-05-28 | 14.20 | 14.39 | 14.07 | 14.39 | +1.338% | 17,934 | -2.015% |
| 2025-05-27 | 14.20 | 14.31 | 14.07 | 14.20 | 0.000% | 28,586 | -0.704% |
| 2025-05-23 | 13.92 | 14.28 | 13.92 | 14.20 | +0.141% | 37,589 | -0.704% |
| 2025-05-22 | 14.59 | 14.59 | 13.87 | 14.18 | -3.043% | 51,542 | -0.564% |
| 2025-05-21 | 14.95 | 14.95 | 14.52 | 14.63 | -2.174% | 20,401 | -3.590% |
| 2025-05-20 | 14.98 | 14.98 | 14.88 | 14.95 | +0.067% | 19,748 | -5.686% |
| 2025-05-19 | 14.84 | 14.94 | 14.84 | 14.94 | -0.067% | 26,696 | -5.622% |
| 2025-05-16 | 14.77 | 14.98 | 14.77 | 14.95 | -0.134% | 21,832 | -5.686% |
| 2025-05-15 | 14.58 | 14.97 | 14.51 | 14.97 | +2.534% | 36,733 | -5.812% |
| 2025-05-14 | 14.65 | 14.72 | 14.40 | 14.60 | +1.884% | 22,793 | -3.425% |
| 2025-05-13 | 14.25 | 14.69 | 14.25 | 14.33 | +0.561% | 34,438 | -1.605% |
| 2025-05-12 | 14.55 | 14.69 | 14.25 | 14.25 | -1.792% | 35,126 | -1.053% |
| 2025-05-09 | 14.42 | 14.64 | 14.39 | 14.51 | -0.138% | 42,840 | -2.826% |
| 2025-05-08 | 14.40 | 14.74 | 14.40 | 14.53 | +0.728% | 27,078 | -2.959% |
| 2025-05-07 | 14.49 | 14.49 | 14.40 | 14.43 | -0.104% | 17,845 | -2.253% |
| 2025-05-06 | 14.29 | 14.50 | 14.29 | 14.44 | -0.619% | 18,747 | -2.355% |
| 2025-05-05 | 14.26 | 14.55 | 14.26 | 14.53 | +1.822% | 18,332 | -2.959% |
| 2025-05-02 | 14.26 | 14.30 | 14.16 | 14.27 | +0.140% | 23,075 | -1.191% |
| 2025-05-01 | 14.25 | 14.32 | 14.12 | 14.25 | -0.489% | 14,507 | -1.053% |
| 2025-04-30 | 14.32 | 14.46 | 14.03 | 14.32 | -0.344% | 120,299 | -1.536% |
| 2025-04-29 | 14.59 | 14.59 | 14.03 | 14.37 | -0.832% | 29,352 | -1.876% |
| 2025-04-28 | 14.47 | 14.64 | 14.34 | 14.49 | +1.081% | 34,603 | -2.692% |
| 2025-04-25 | 14.28 | 14.57 | 14.21 | 14.34 | -0.658% | 17,223 | -1.639% |
| 2025-04-24 | 14.44 | 14.73 | 14.38 | 14.43 | +0.087% | 39,584 | -2.287% |
| 2025-04-23 | 14.22 | 14.52 | 14.22 | 14.42 | +1.532% | 10,484 | -2.202% |
| 2025-04-22 | 14.22 | 14.48 | 14.20 | 14.20 | -0.630% | 12,088 | -0.704% |
| 2025-04-21 | 14.29 | 14.67 | 14.21 | 14.29 | +0.140% | 12,595 | -1.330% |
| 2025-04-17 | 14.93 | 14.93 | 13.95 | 14.27 | -3.451% | 32,534 | -1.191% |
| 2025-04-16 | 14.95 | 14.95 | 14.35 | 14.78 | -1.401% | 21,898 | -4.601% |
| 2025-04-15 | 14.05 | 14.99 | 14.00 | 14.99 | +7.532% | 32,700 | -5.937% |
| 2025-04-14 | 13.38 | 13.94 | 13.31 | 13.94 | 0.000% | 41,690 | +1.148% |