NPIFF
NORTHLAND PWR INC
stockOTC
EODOct 1, 2026
15.82USD-0.491%(-0.08)64,985
NPIFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 15.92 | 15.97 | 15.82 | 15.82 | -0.491% | 64,985 | 0.000% |
| 2026-09-30 | 15.88 | 15.92 | 15.88 | 15.90 | -0.063% | 158,626 | -0.491% |
| 2026-09-29 | 15.83 | 16.08 | 15.83 | 15.91 | +1.467% | 333,917 | -0.553% |
| 2026-09-28 | 15.57 | 15.68 | 15.56 | 15.68 | +0.970% | 10,674 | +0.906% |
| 2026-09-25 | 15.50 | 15.53 | 15.50 | 15.53 | -0.707% | 29,332 | +1.884% |
| 2026-09-23 | 15.64 | 15.64 | 15.64 | 15.64 | -0.774% | 4,038 | +1.164% |
| 2026-09-22 | 15.69 | 15.82 | 15.69 | 15.76 | +0.280% | 1,039,004 | +0.381% |
| 2026-09-21 | 15.65 | 15.72 | 15.65 | 15.72 | -0.076% | 26,493 | +0.662% |
| 2026-09-18 | 15.59 | 15.73 | 15.59 | 15.73 | +0.769% | 178,742 | +0.585% |
| 2026-09-17 | 15.65 | 15.74 | 15.61 | 15.61 | +1.101% | 147,749 | +1.358% |
| 2026-09-16 | 15.61 | 15.61 | 15.44 | 15.44 | +1.847% | 203,960 | +2.474% |
| 2026-09-15 | 15.20 | 15.24 | 15.07 | 15.16 | +0.932% | 223,540 | +4.367% |
| 2026-09-14 | 15.01 | 15.02 | 15.01 | 15.02 | -1.830% | 362,060 | +5.340% |
| 2026-09-10 | 15.31 | 15.31 | 15.30 | 15.30 | -2.224% | 122,647 | +3.412% |
| 2026-09-09 | 15.46 | 15.65 | 15.46 | 15.65 | +0.243% | 475,239 | +1.112% |
| 2026-09-08 | 15.20 | 15.62 | 15.19 | 15.61 | +3.583% | 7,457 | +1.358% |
| 2026-09-04 | 15.05 | 15.07 | 15.05 | 15.07 | +1.481% | 91,502 | +4.990% |
| 2026-09-03 | 14.89 | 14.89 | 14.85 | 14.85 | -0.202% | 22,665 | +6.545% |
| 2026-09-02 | 14.94 | 14.94 | 14.88 | 14.88 | -0.998% | 10,049 | +6.331% |
| 2026-09-01 | 14.96 | 15.03 | 14.86 | 15.03 | +1.321% | 109,205 | +5.269% |
| 2026-08-31 | 14.91 | 14.91 | 14.83 | 14.83 | -0.796% | 3,194,222 | +6.660% |
| 2026-08-28 | 15.21 | 15.21 | 14.95 | 14.95 | -3.029% | 10,897 | +5.812% |
| 2026-08-27 | 15.20 | 15.43 | 15.20 | 15.42 | +1.381% | 4,286 | +2.607% |
| 2026-08-26 | 15.21 | 15.21 | 15.21 | 15.21 | -0.977% | 6,307 | +4.024% |
| 2026-08-25 | 15.35 | 15.40 | 15.25 | 15.36 | -1.285% | 16,356 | +3.008% |
| 2026-08-21 | 15.65 | 15.65 | 15.54 | 15.56 | -0.829% | 65,697 | +1.684% |
| 2026-08-20 | 15.60 | 15.72 | 15.52 | 15.69 | +2.415% | 182,754 | +0.841% |
| 2026-08-19 | 15.36 | 15.36 | 15.28 | 15.32 | -0.422% | 79,135 | +3.277% |
| 2026-08-18 | 15.38 | 15.38 | 15.29 | 15.38 | -0.279% | 177,268 | +2.840% |
| 2026-08-17 | 15.40 | 15.43 | 15.39 | 15.43 | -0.906% | 63,130 | +2.554% |
| 2026-08-14 | 15.57 | 15.58 | 15.39 | 15.57 | +4.490% | 177,280 | +1.625% |
| 2026-08-13 | 15.20 | 15.20 | 14.75 | 14.90 | -4.180% | 54,410 | +6.188% |
| 2026-08-12 | 15.59 | 15.59 | 15.55 | 15.55 | -1.018% | 133,527 | +1.749% |
| 2026-08-11 | 15.75 | 15.75 | 15.71 | 15.71 | +1.867% | 125,815 | +0.713% |
| 2026-08-10 | 15.42 | 15.42 | 15.42 | 15.42 | -0.297% | 727,241 | +2.594% |
| 2026-08-07 | 15.24 | 15.50 | 15.24 | 15.47 | +1.817% | 3,529 | +2.289% |
| 2026-08-06 | 15.08 | 15.20 | 15.08 | 15.19 | +1.415% | 15,108 | +4.147% |
| 2026-08-05 | 15.13 | 15.25 | 14.98 | 14.98 | -2.853% | 11,772 | +5.621% |
| 2026-08-04 | 15.74 | 15.74 | 14.95 | 15.42 | -0.963% | 128,034 | +2.607% |
| 2026-08-03 | 15.36 | 15.57 | 15.36 | 15.57 | +0.503% | 752 | +1.618% |
| 2026-07-31 | 15.45 | 15.49 | 15.45 | 15.49 | -0.565% | 3,936,384 | +2.130% |
| 2026-07-30 | 15.42 | 15.61 | 15.42 | 15.58 | +1.830% | 23,903 | +1.553% |
| 2026-07-29 | 15.10 | 15.30 | 15.10 | 15.30 | -0.261% | 12,839 | +3.412% |
| 2026-07-28 | 15.34 | 15.34 | 15.33 | 15.34 | 0.000% | 25,680 | +3.142% |
| 2026-07-27 | 15.29 | 15.34 | 15.20 | 15.34 | -1.981% | 2,942 | +3.142% |
| 2026-07-24 | 15.55 | 15.65 | 15.55 | 15.65 | +0.643% | 3,658,785 | +1.099% |
| 2026-07-23 | 15.54 | 15.55 | 15.54 | 15.55 | +0.193% | 231,036 | +1.749% |
| 2026-07-22 | 15.50 | 15.52 | 15.41 | 15.52 | +0.142% | 223,776 | +1.946% |
| 2026-07-21 | 15.75 | 15.75 | 15.50 | 15.50 | -0.775% | 219,229 | +2.091% |
| 2026-07-20 | 16.75 | 16.75 | 15.62 | 15.62 | +1.094% | 63,734 | +1.300% |
| 2026-07-17 | 15.45 | 15.45 | 15.45 | 15.45 | +2.658% | 185,339 | +2.408% |
| 2026-07-16 | 15.26 | 15.26 | 15.05 | 15.05 | -2.387% | 224,614 | +5.130% |
| 2026-07-15 | 15.38 | 15.42 | 15.38 | 15.42 | -1.983% | 161,023 | +2.620% |
| 2026-07-14 | 15.78 | 15.78 | 15.72 | 15.73 | +1.093% | 161,859 | +0.585% |
| 2026-07-13 | 15.68 | 15.68 | 15.56 | 15.56 | -0.702% | 25,890 | +1.684% |
| 2026-07-10 | 15.68 | 15.68 | 15.66 | 15.67 | +1.293% | 45,804 | +0.970% |
| 2026-07-09 | 15.47 | 15.47 | 15.47 | 15.47 | +1.443% | 25,762 | +2.275% |
| 2026-07-07 | 15.12 | 15.25 | 15.12 | 15.25 | +0.355% | 23,199 | +3.751% |
| 2026-07-06 | 15.23 | 15.23 | 15.16 | 15.20 | -0.138% | 115,943 | +4.120% |
| 2026-07-02 | 15.34 | 15.34 | 15.14 | 15.22 | -3.384% | 88,716 | +3.976% |
| 2026-07-01 | 15.90 | 15.90 | 15.75 | 15.75 | +0.255% | 364 | +0.457% |
| 2026-06-30 | 15.59 | 15.75 | 15.59 | 15.71 | +1.815% | 2,040,038 | +0.713% |
| 2026-06-29 | 15.53 | 15.53 | 15.43 | 15.43 | -0.705% | 234,160 | +2.541% |
| 2026-06-26 | 15.54 | 15.54 | 15.54 | 15.54 | -0.302% | 1,563 | +1.818% |
| 2026-06-25 | 15.63 | 15.65 | 15.59 | 15.59 | +0.558% | 5,517 | +1.511% |
| 2026-06-24 | 15.56 | 15.56 | 15.50 | 15.50 | -1.712% | 9,730 | +2.077% |
| 2026-06-23 | 15.87 | 15.87 | 15.77 | 15.77 | -2.353% | 1,633,602 | +0.330% |
| 2026-06-18 | 16.23 | 16.23 | 16.15 | 16.15 | -1.208% | 7,976 | -2.031% |
| 2026-06-17 | 16.34 | 16.35 | 16.34 | 16.35 | +0.526% | 74,907 | -3.215% |
| 2026-06-16 | 16.31 | 16.31 | 16.25 | 16.26 | +0.259% | 1,444,888 | -2.706% |
| 2026-06-15 | 15.77 | 16.22 | 15.77 | 16.22 | +0.111% | 11,561 | -2.454% |
| 2026-06-12 | 16.23 | 16.24 | 16.20 | 16.20 | -0.099% | 437 | -2.345% |
| 2026-06-11 | 16.21 | 16.23 | 16.21 | 16.22 | +1.299% | 1,323 | -2.442% |
| 2026-06-10 | 16.07 | 16.07 | 16.01 | 16.01 | -0.380% | 1,631 | -1.174% |
| 2026-06-09 | 16.00 | 16.07 | 15.99 | 16.07 | -1.706% | 1,963 | -1.549% |
| 2026-06-08 | 16.43 | 16.43 | 16.17 | 16.35 | +0.288% | 3,334 | -3.229% |
| 2026-06-05 | 16.30 | 16.30 | 16.30 | 16.30 | -2.146% | 1,031 | -2.950% |
| 2026-06-04 | 16.80 | 16.80 | 16.66 | 16.66 | -3.147% | 1,494 | -5.033% |
| 2026-06-02 | 17.20 | 17.20 | 17.20 | 17.20 | +1.847% | 347 | -8.022% |
| 2026-06-01 | 16.89 | 16.89 | 16.89 | 16.89 | -0.413% | 1,313 | -6.323% |
| 2026-05-29 | 16.79 | 16.96 | 16.79 | 16.96 | -0.235% | 799 | -6.710% |
| 2026-05-28 | 16.97 | 17.07 | 16.91 | 17.00 | -0.817% | 8,794 | -6.929% |
| 2026-05-27 | 17.14 | 17.14 | 17.14 | 17.14 | +1.763% | 34,397 | -7.690% |
| 2026-05-26 | 16.68 | 16.85 | 16.68 | 16.84 | -0.130% | 12,672 | -6.062% |
| 2026-05-22 | 16.86 | 16.86 | 16.86 | 16.86 | +0.928% | 14,503 | -6.184% |
| 2026-05-21 | 16.62 | 16.72 | 16.61 | 16.71 | +2.371% | 552,271 | -5.314% |
| 2026-05-20 | 16.33 | 16.33 | 16.32 | 16.32 | -0.953% | 2,155 | -3.069% |
| 2026-05-19 | 16.48 | 16.48 | 16.43 | 16.48 | -1.341% | 3,209 | -3.993% |
| 2026-05-18 | 16.76 | 16.76 | 16.50 | 16.70 | +0.024% | 3,210 | -5.280% |
| 2026-05-15 | 16.45 | 16.70 | 16.45 | 16.70 | +1.096% | 1,316 | -5.257% |
| 2026-05-14 | 16.50 | 16.57 | 16.28 | 16.52 | -3.454% | 6,675 | -4.219% |
| 2026-05-13 | 16.87 | 17.13 | 16.87 | 17.11 | +1.543% | 928 | -7.528% |
| 2026-05-12 | 16.85 | 16.90 | 16.85 | 16.85 | -0.894% | 1,734 | -6.101% |
| 2026-05-11 | 17.02 | 17.10 | 17.00 | 17.00 | +0.723% | 5,259 | -6.940% |
| 2026-05-08 | 17.01 | 17.01 | 16.88 | 16.88 | -1.198% | 739 | -6.268% |
| 2026-05-07 | 17.22 | 17.22 | 17.08 | 17.08 | -0.032% | 2,136 | -7.390% |
| 2026-05-06 | 17.04 | 17.09 | 17.04 | 17.09 | +0.059% | 441 | -7.420% |
| 2026-05-05 | 17.08 | 17.08 | 17.02 | 17.08 | +1.245% | 41,783 | -7.365% |
| 2026-05-04 | 17.40 | 17.40 | 16.87 | 16.87 | -1.230% | 39,924 | -6.212% |
| 2026-05-01 | 17.24 | 17.26 | 17.08 | 17.08 | -0.813% | 92,639 | -7.365% |
| 2026-04-30 | 17.10 | 17.22 | 17.10 | 17.22 | +1.235% | 81,118 | -8.118% |
| 2026-04-29 | 17.33 | 17.33 | 16.94 | 17.01 | -2.241% | 7,288 | -6.984% |
| 2026-04-28 | 17.49 | 17.50 | 17.40 | 17.40 | -0.115% | 104,692 | -9.069% |
| 2026-04-27 | 17.40 | 17.46 | 17.37 | 17.42 | +0.694% | 69,017 | -9.173% |
| 2026-04-24 | 17.02 | 17.30 | 17.02 | 17.30 | +2.610% | 42,124 | -8.543% |
| 2026-04-23 | 17.06 | 17.06 | 16.86 | 16.86 | +0.837% | 19,702 | -6.157% |
| 2026-04-22 | 16.50 | 16.72 | 16.50 | 16.72 | +4.045% | 45,922 | -5.371% |
| 2026-04-21 | 15.59 | 16.37 | 15.59 | 16.07 | -1.952% | 65,358 | -1.543% |
| 2026-04-20 | 16.37 | 16.39 | 16.37 | 16.39 | +1.082% | 121,402 | -3.466% |
| 2026-04-17 | 16.53 | 16.57 | 16.21 | 16.21 | -2.849% | 503,150 | -2.421% |
| 2026-04-16 | 17.04 | 17.04 | 16.69 | 16.69 | -2.054% | 127,629 | -5.201% |
| 2026-04-15 | 17.03 | 17.04 | 17.03 | 17.04 | +0.828% | 65,014 | -7.148% |
| 2026-04-14 | 17.01 | 17.01 | 16.90 | 16.90 | -0.530% | 121,951 | -6.379% |
| 2026-04-13 | 17.13 | 17.14 | 16.99 | 16.99 | -2.230% | 75,063 | -6.875% |
| 2026-04-10 | 17.44 | 17.44 | 17.38 | 17.38 | -0.101% | 68,516 | -8.951% |
| 2026-04-09 | 17.54 | 17.54 | 17.39 | 17.39 | -0.940% | 24,005 | -9.043% |
| 2026-04-08 | 17.27 | 17.56 | 17.27 | 17.56 | +1.679% | 50,769 | -9.897% |
| 2026-04-07 | 17.21 | 17.27 | 17.19 | 17.27 | 0.000% | 17,275 | -8.384% |
| 2026-04-06 | 17.99 | 17.99 | 17.27 | 17.27 | +0.694% | 30,385 | -8.384% |
| 2026-04-02 | 17.00 | 17.15 | 17.00 | 17.15 | +1.726% | 27,617 | -7.749% |
| 2026-04-01 | 16.82 | 16.86 | 16.82 | 16.86 | +1.019% | 88,811 | -6.157% |
| 2026-03-31 | 16.73 | 16.73 | 16.67 | 16.69 | +0.542% | 120,516 | -5.201% |
| 2026-03-30 | 16.53 | 16.83 | 16.53 | 16.60 | -0.718% | 60,626 | -4.687% |
| 2026-03-27 | 16.65 | 16.72 | 16.62 | 16.72 | -0.883% | 69,943 | -5.371% |
| 2026-03-26 | 16.83 | 16.99 | 16.83 | 16.87 | +0.450% | 37,943 | -6.207% |
| 2026-03-25 | 16.49 | 17.00 | 16.49 | 16.79 | +2.587% | 19,398 | -5.785% |
| 2026-03-24 | 16.39 | 16.39 | 16.36 | 16.37 | +1.551% | 36,484 | -3.348% |
| 2026-03-23 | 15.92 | 16.12 | 15.83 | 16.12 | +2.675% | 44,563 | -1.849% |
| 2026-03-20 | 15.90 | 15.90 | 15.70 | 15.70 | -2.545% | 38,278 | +0.777% |
| 2026-03-19 | 16.03 | 16.11 | 15.96 | 16.11 | -1.196% | 82,825 | -1.788% |
| 2026-03-18 | 16.04 | 16.30 | 16.03 | 16.30 | +0.611% | 11,044 | -2.962% |
| 2026-03-17 | 16.03 | 16.21 | 16.02 | 16.21 | +1.925% | 26,412 | -2.369% |
| 2026-03-16 | 15.79 | 15.90 | 15.75 | 15.90 | +1.656% | 11,560 | -0.491% |
| 2026-03-13 | 15.95 | 16.04 | 15.64 | 15.64 | -0.490% | 25,641 | +1.157% |
| 2026-03-12 | 15.70 | 15.72 | 15.70 | 15.72 | -0.140% | 14,315 | +0.662% |
| 2026-03-10 | 15.63 | 15.77 | 15.63 | 15.74 | +0.962% | 80,376 | +0.521% |
| 2026-03-09 | 15.25 | 15.65 | 15.24 | 15.59 | -0.320% | 15,226 | +1.488% |
| 2026-03-06 | 15.64 | 15.67 | 15.45 | 15.64 | +0.064% | 48,900 | +1.164% |
| 2026-03-05 | 15.55 | 15.64 | 15.46 | 15.63 | -0.320% | 28,327 | +1.228% |
| 2026-03-04 | 15.65 | 15.68 | 15.60 | 15.68 | -0.570% | 19,505 | +0.905% |
| 2026-03-03 | 15.42 | 15.79 | 15.42 | 15.77 | -1.252% | 119,979 | +0.330% |
| 2026-03-02 | 15.75 | 16.00 | 15.74 | 15.97 | -0.063% | 62,132 | -0.927% |
| 2026-02-27 | 15.92 | 16.19 | 15.78 | 15.98 | +4.787% | 31,029 | -0.989% |
| 2026-02-26 | 14.95 | 15.48 | 14.95 | 15.25 | +4.081% | 181,799 | +3.751% |
| 2026-02-25 | 14.59 | 14.75 | 14.59 | 14.65 | +0.219% | 17,721 | +7.985% |
| 2026-02-24 | 14.61 | 14.62 | 14.61 | 14.62 | +0.412% | 60,046 | +8.222% |
| 2026-02-23 | 14.66 | 14.66 | 14.56 | 14.56 | -0.274% | 34,732 | +8.668% |
| 2026-02-20 | 14.50 | 14.65 | 14.46 | 14.60 | +1.495% | 52,443 | +8.370% |
| 2026-02-19 | 14.31 | 14.38 | 14.31 | 14.38 | +0.035% | 85,461 | +9.990% |
| 2026-02-18 | 14.28 | 14.38 | 14.28 | 14.38 | -0.139% | 1,051,255 | +10.028% |
| 2026-02-17 | 13.37 | 14.44 | 13.37 | 14.40 | +0.348% | 73,679 | +9.875% |
| 2026-02-13 | 14.38 | 14.38 | 14.35 | 14.35 | +1.413% | 81,790 | +10.258% |
| 2026-02-12 | 14.50 | 14.50 | 14.15 | 14.15 | -1.804% | 118,310 | +11.816% |
| 2026-02-11 | 14.29 | 14.45 | 14.29 | 14.41 | +0.278% | 72,990 | +9.799% |
| 2026-02-10 | 14.30 | 14.40 | 14.30 | 14.37 | +0.701% | 48,411 | +10.104% |
| 2026-02-09 | 14.20 | 14.27 | 14.09 | 14.27 | +3.706% | 44,163 | +10.876% |
| 2026-02-05 | 13.79 | 13.86 | 13.76 | 13.76 | -2.134% | 47,297 | +14.985% |
| 2026-02-04 | 14.00 | 14.11 | 13.92 | 14.06 | +1.078% | 52,487 | +12.532% |
| 2026-02-03 | 13.55 | 14.03 | 13.08 | 13.91 | +0.072% | 61,657 | +13.746% |
| 2026-02-02 | 13.92 | 13.94 | 13.90 | 13.90 | +0.761% | 8,188 | +13.827% |
| 2026-01-30 | 13.77 | 13.81 | 13.72 | 13.79 | -1.323% | 64,618 | +14.694% |
| 2026-01-29 | 14.00 | 14.00 | 13.98 | 13.98 | -1.299% | 135,827 | +13.176% |
| 2026-01-28 | 14.08 | 14.19 | 14.03 | 14.16 | +0.597% | 45,684 | +11.706% |
| 2026-01-27 | 13.77 | 14.15 | 13.77 | 14.08 | +0.788% | 84,715 | +12.372% |
| 2026-01-26 | 14.95 | 14.95 | 13.95 | 13.97 | -0.286% | 59,774 | +13.258% |
| 2026-01-23 | 13.97 | 14.04 | 13.97 | 14.01 | +0.358% | 26,029 | +12.934% |
| 2026-01-22 | 13.85 | 14.06 | 13.85 | 13.96 | +2.121% | 36,742 | +13.338% |
| 2026-01-21 | 13.81 | 13.83 | 13.67 | 13.67 | -0.015% | 12,986 | +15.743% |
| 2026-01-20 | 13.73 | 13.73 | 13.65 | 13.67 | -1.356% | 40,886 | +15.726% |
| 2026-01-16 | 13.88 | 13.93 | 13.85 | 13.86 | +1.168% | 269,368 | +14.156% |
| 2026-01-15 | 13.68 | 13.75 | 13.65 | 13.70 | +2.010% | 26,513 | +15.489% |
| 2026-01-14 | 13.39 | 13.43 | 13.34 | 13.43 | -0.541% | 33,357 | +17.811% |
| 2026-01-13 | 12.72 | 13.50 | 12.72 | 13.50 | +1.222% | 11,266 | +17.174% |
| 2026-01-12 | 12.90 | 13.34 | 12.90 | 13.34 | +2.773% | 69,545 | +18.606% |
| 2026-01-09 | 13.00 | 13.02 | 12.97 | 12.98 | -0.169% | 136,390 | +21.895% |
| 2026-01-08 | 13.13 | 13.14 | 13.00 | 13.00 | -2.461% | 40,648 | +21.689% |
| 2026-01-07 | 13.38 | 13.40 | 13.26 | 13.33 | +0.680% | 18,972 | +18.695% |
| 2026-01-06 | 13.12 | 13.25 | 13.02 | 13.24 | +0.600% | 65,564 | +19.502% |
| 2026-01-05 | 13.20 | 13.22 | 13.11 | 13.16 | -1.408% | 27,067 | +20.219% |
| 2026-01-02 | 13.18 | 13.35 | 13.18 | 13.35 | +2.606% | 6,639 | +18.526% |
| 2025-12-31 | 12.96 | 13.01 | 12.92 | 13.01 | +0.231% | 70,010 | +21.614% |
| 2025-12-30 | 12.50 | 13.04 | 12.50 | 12.98 | -0.138% | 49,702 | +21.895% |
| 2025-12-29 | 12.50 | 13.13 | 12.50 | 13.00 | -0.854% | 73,941 | +21.726% |
| 2025-12-26 | 13.02 | 13.18 | 13.00 | 13.11 | -0.076% | 2,998 | +20.686% |
| 2025-12-24 | 12.94 | 13.12 | 12.94 | 13.12 | +1.391% | 60,304 | +20.595% |
| 2025-12-23 | 12.73 | 12.94 | 12.73 | 12.94 | +2.536% | 34,963 | +22.272% |
| 2025-12-22 | 12.55 | 12.63 | 12.52 | 12.62 | +0.606% | 149,238 | +25.372% |
| 2025-12-19 | 12.50 | 12.60 | 12.50 | 12.54 | +0.513% | 124,753 | +26.132% |
| 2025-12-18 | 12.25 | 12.49 | 12.25 | 12.48 | +1.546% | 294,714 | +26.779% |
| 2025-12-17 | 12.40 | 12.40 | 12.05 | 12.29 | -2.538% | 180,568 | +28.739% |
| 2025-12-16 | 12.86 | 12.87 | 12.61 | 12.61 | -0.158% | 93,241 | +25.472% |
| 2025-12-15 | 12.56 | 12.63 | 12.56 | 12.63 | +1.121% | 97,093 | +25.273% |
| 2025-12-12 | 12.60 | 12.63 | 12.47 | 12.49 | -1.030% | 93,805 | +26.677% |
| 2025-12-11 | 12.62 | 12.62 | 12.46 | 12.62 | -0.182% | 5,297 | +25.372% |
| 2025-12-10 | 12.49 | 12.64 | 12.49 | 12.64 | +1.795% | 69,843 | +25.144% |
| 2025-12-09 | 12.40 | 12.42 | 12.27 | 12.42 | +1.243% | 46,976 | +27.391% |
| 2025-12-08 | 12.75 | 12.75 | 12.27 | 12.27 | -1.545% | 121,236 | +28.975% |
| 2025-12-05 | 12.47 | 12.60 | 12.45 | 12.46 | +0.809% | 78,829 | +26.982% |
| 2025-12-04 | 12.10 | 12.37 | 12.09 | 12.36 | +0.235% | 166,882 | +28.010% |
| 2025-12-03 | 12.28 | 12.39 | 12.26 | 12.33 | +1.096% | 18,874 | +28.311% |
| 2025-12-02 | 12.45 | 12.50 | 12.20 | 12.20 | -1.396% | 106,779 | +29.717% |
| 2025-12-01 | 13.00 | 13.00 | 12.21 | 12.37 | +1.660% | 27,268 | +27.906% |
| 2025-11-28 | 12.47 | 12.47 | 11.86 | 12.17 | +3.558% | 80,542 | +30.030% |
| 2025-11-26 | 11.44 | 11.75 | 11.43 | 11.75 | +1.987% | 276,532 | +34.656% |
| 2025-11-25 | 11.74 | 11.82 | 11.47 | 11.52 | -2.612% | 549,521 | +37.332% |
| 2025-11-24 | 12.07 | 12.07 | 11.82 | 11.83 | -1.907% | 387,471 | +33.745% |
| 2025-11-21 | 12.38 | 12.38 | 11.85 | 12.06 | -3.210% | 197,743 | +31.194% |
| 2025-11-20 | 12.82 | 12.82 | 12.36 | 12.46 | -2.656% | 60,904 | +26.982% |
| 2025-11-19 | 12.78 | 12.80 | 12.58 | 12.80 | +0.235% | 187,929 | +23.609% |
| 2025-11-18 | 12.72 | 13.00 | 12.68 | 12.77 | -2.445% | 185,027 | +23.900% |
| 2025-11-17 | 13.01 | 13.45 | 12.98 | 13.09 | +0.847% | 138,084 | +20.871% |
| 2025-11-14 | 12.69 | 13.18 | 12.66 | 12.98 | -0.916% | 103,314 | +21.895% |
| 2025-11-13 | 15.50 | 15.89 | 12.95 | 13.10 | -26.570% | 504,501 | +20.779% |
| 2025-11-12 | 17.86 | 17.87 | 17.84 | 17.84 | 0.000% | 301,864 | -11.312% |
| 2025-11-11 | 18.12 | 18.12 | 17.81 | 17.84 | -2.139% | 44,746 | -11.312% |
| 2025-11-10 | 18.25 | 18.26 | 18.23 | 18.23 | -0.055% | 50,955 | -13.209% |
| 2025-11-07 | 17.88 | 18.31 | 17.88 | 18.24 | +0.773% | 78,160 | -13.257% |
| 2025-11-06 | 17.95 | 18.11 | 17.95 | 18.10 | +0.611% | 65,888 | -12.586% |
| 2025-11-05 | 18.25 | 18.25 | 17.99 | 17.99 | -0.222% | 24,175 | -12.051% |
| 2025-11-04 | 18.14 | 18.21 | 18.03 | 18.03 | -2.064% | 70,288 | -12.246% |
| 2025-11-03 | 18.42 | 18.44 | 18.41 | 18.41 | +0.656% | 9,030 | -14.058% |
| 2025-10-31 | 18.04 | 18.29 | 18.04 | 18.29 | +0.550% | 7,574 | -13.494% |
| 2025-10-29 | 18.12 | 18.33 | 18.09 | 18.19 | -0.143% | 188,499 | -13.018% |
| 2025-10-28 | 18.02 | 18.22 | 18.02 | 18.22 | +2.274% | 50,693 | -13.142% |
| 2025-10-27 | 18.10 | 18.10 | 17.81 | 17.81 | -0.934% | 141,582 | -11.167% |
| 2025-10-24 | 18.01 | 18.01 | 17.91 | 17.98 | +0.050% | 12,331 | -11.997% |
| 2025-10-23 | 17.90 | 17.97 | 17.90 | 17.97 | +1.125% | 88,352 | -11.953% |
| 2025-10-22 | 17.55 | 17.77 | 17.55 | 17.77 | +1.473% | 3,046 | -10.962% |
| 2025-10-21 | 16.46 | 17.51 | 16.46 | 17.51 | -0.217% | 27,319 | -9.651% |
| 2025-10-20 | 17.70 | 17.80 | 17.55 | 17.55 | -1.404% | 55,260 | -9.846% |
| 2025-10-17 | 17.71 | 17.80 | 17.71 | 17.80 | +0.011% | 72,569 | -11.112% |
| 2025-10-16 | 17.83 | 17.90 | 17.79 | 17.80 | +1.587% | 7,279 | -11.102% |
| 2025-10-15 | 17.58 | 17.58 | 17.51 | 17.52 | +0.690% | 85,207 | -9.692% |
| 2025-10-14 | 16.80 | 17.88 | 16.80 | 17.40 | -2.247% | 167,180 | -9.069% |
| 2025-10-13 | 17.45 | 17.80 | 17.45 | 17.80 | +0.037% | 2,262 | -11.112% |
| 2025-10-10 | 17.29 | 17.81 | 17.29 | 17.79 | +3.983% | 40,959 | -11.080% |
| 2025-10-09 | 17.21 | 17.21 | 17.00 | 17.11 | -3.708% | 114,519 | -7.539% |
| 2025-10-08 | 17.85 | 17.90 | 17.77 | 17.77 | -0.610% | 29,072 | -10.967% |
| 2025-10-07 | 17.79 | 17.88 | 17.69 | 17.88 | +1.579% | 5,446 | -11.510% |
| 2025-10-06 | 17.72 | 18.15 | 17.44 | 17.60 | +0.583% | 5,729 | -10.112% |
| 2025-10-03 | 17.53 | 17.73 | 17.50 | 17.50 | +0.430% | 159,951 | -9.589% |
| 2025-10-02 | 16.98 | 17.43 | 16.98 | 17.43 | +2.140% | 36,211 | -9.199% |
| 2025-10-01 | 16.82 | 17.09 | 16.79 | 17.06 | +2.290% | 24,344 | -7.257% |
| 2025-09-30 | 16.63 | 16.72 | 16.59 | 16.68 | +0.834% | 25,763 | -5.133% |
| 2025-09-29 | 16.33 | 16.58 | 16.33 | 16.54 | +1.348% | 8,588 | -4.341% |
| 2025-09-26 | 16.45 | 16.45 | 16.32 | 16.32 | -1.091% | 4,363 | -3.051% |
| 2025-09-25 | 16.47 | 16.56 | 16.46 | 16.50 | +1.289% | 29,284 | -4.109% |
| 2025-09-24 | 16.35 | 16.36 | 16.29 | 16.29 | -0.184% | 41,356 | -2.873% |
| 2025-09-23 | 16.27 | 16.37 | 16.20 | 16.32 | +0.576% | 14,517 | -3.051% |
| 2025-09-22 | 16.11 | 16.25 | 16.11 | 16.23 | +1.352% | 34,516 | -2.493% |
| 2025-09-19 | 16.00 | 16.15 | 15.96 | 16.01 | -0.836% | 90,798 | -1.174% |
| 2025-09-18 | 16.25 | 16.25 | 16.12 | 16.14 | -1.072% | 42,648 | -2.001% |
| 2025-09-17 | 16.57 | 16.57 | 16.32 | 16.32 | -1.270% | 76,061 | -3.051% |
| 2025-09-16 | 16.60 | 16.64 | 16.53 | 16.53 | -0.601% | 30,030 | -4.283% |
| 2025-09-15 | 16.42 | 16.63 | 16.42 | 16.63 | +1.900% | 75,778 | -4.859% |
| 2025-09-12 | 16.22 | 16.34 | 16.22 | 16.32 | -0.790% | 45,595 | -3.051% |
| 2025-09-11 | 17.00 | 17.00 | 16.45 | 16.45 | -1.082% | 40,130 | -3.818% |
| 2025-09-10 | 16.59 | 16.63 | 16.54 | 16.63 | +1.706% | 20,145 | -4.859% |
| 2025-09-09 | 16.35 | 16.45 | 16.35 | 16.35 | +0.808% | 15,217 | -3.235% |
| 2025-09-08 | 16.20 | 16.60 | 16.11 | 16.22 | +0.558% | 27,659 | -2.454% |
| 2025-09-05 | 16.25 | 16.25 | 16.10 | 16.13 | -0.371% | 43,213 | -1.909% |
| 2025-09-04 | 16.02 | 16.19 | 16.02 | 16.19 | +0.992% | 31,617 | -2.273% |
| 2025-09-03 | 16.00 | 16.06 | 16.00 | 16.03 | +0.938% | 31,890 | -1.304% |
| 2025-09-02 | 16.20 | 17.00 | 15.88 | 15.88 | -2.144% | 24,781 | -0.378% |
| 2025-08-29 | 16.07 | 16.23 | 16.07 | 16.23 | -0.429% | 21,491 | -2.514% |
| 2025-08-28 | 16.25 | 16.31 | 16.21 | 16.30 | +1.054% | 33,527 | -2.933% |
| 2025-08-27 | 16.01 | 16.28 | 16.00 | 16.13 | +0.624% | 1,013,678 | -1.909% |
| 2025-08-26 | 15.96 | 16.03 | 15.95 | 16.03 | +0.300% | 20,877 | -1.298% |
| 2025-08-25 | 16.15 | 16.15 | 15.98 | 15.98 | -0.856% | 37,845 | -1.001% |
| 2025-08-22 | 15.99 | 16.12 | 15.99 | 16.12 | +1.403% | 12,849 | -1.849% |
| 2025-08-21 | 15.85 | 16.00 | 15.85 | 15.90 | -0.519% | 23,213 | -0.472% |
| 2025-08-20 | 15.30 | 16.10 | 15.30 | 15.98 | -0.825% | 24,593 | -0.989% |
| 2025-08-19 | 16.43 | 16.43 | 16.11 | 16.11 | -1.268% | 31,622 | -1.806% |
| 2025-08-18 | 16.06 | 16.32 | 16.06 | 16.32 | +2.965% | 74,561 | -3.051% |
| 2025-08-15 | 15.00 | 15.85 | 15.00 | 15.85 | +3.866% | 34,079 | -0.177% |
| 2025-08-14 | 15.58 | 15.58 | 15.03 | 15.26 | -4.952% | 77,580 | +3.683% |
| 2025-08-13 | 16.10 | 16.10 | 16.05 | 16.05 | +1.166% | 11,747 | -1.451% |
| 2025-08-12 | 16.00 | 16.00 | 15.87 | 15.87 | -0.813% | 47,529 | -0.302% |
| 2025-08-11 | 16.01 | 16.03 | 15.94 | 16.00 | -0.600% | 59,815 | -1.113% |
| 2025-08-08 | 16.46 | 16.46 | 16.00 | 16.10 | -0.798% | 7,704 | -1.705% |
| 2025-08-07 | 16.19 | 16.23 | 16.17 | 16.23 | -0.148% | 44,393 | -2.490% |
| 2025-08-06 | 16.25 | 16.25 | 16.25 | 16.25 | -0.915% | 30,252 | -2.634% |
| 2025-08-05 | 16.40 | 16.48 | 16.34 | 16.40 | +2.022% | 90,592 | -3.524% |
| 2025-08-04 | 16.40 | 16.40 | 16.07 | 16.07 | -0.772% | 4,974 | -1.574% |
| 2025-08-01 | 16.17 | 16.23 | 16.11 | 16.20 | -1.038% | 44,227 | -2.333% |
| 2025-07-31 | 16.47 | 16.48 | 16.30 | 16.37 | -1.088% | 98,980 | -3.348% |
| 2025-07-30 | 16.50 | 16.60 | 16.50 | 16.55 | +0.303% | 14,052 | -4.399% |
| 2025-07-29 | 16.67 | 16.68 | 16.50 | 16.50 | -0.710% | 35,694 | -4.109% |
| 2025-07-28 | 16.65 | 16.66 | 16.62 | 16.62 | -0.192% | 62,868 | -4.790% |
| 2025-07-25 | 16.74 | 16.74 | 16.59 | 16.65 | -1.128% | 72,795 | -4.973% |
| 2025-07-24 | 17.17 | 17.17 | 16.84 | 16.84 | -2.076% | 43,683 | -6.045% |
| 2025-07-22 | 17.20 | 17.20 | 17.20 | 17.20 | +0.274% | 8,476 | -7.996% |
| 2025-07-21 | 17.15 | 17.15 | 17.15 | 17.15 | +2.824% | 31,847 | -7.743% |
| 2025-07-18 | 16.67 | 16.69 | 16.67 | 16.68 | -0.679% | 122,034 | -5.138% |
| 2025-07-17 | 16.73 | 16.79 | 16.73 | 16.79 | -1.447% | 108,861 | -5.782% |
| 2025-07-16 | 17.11 | 17.11 | 17.00 | 17.04 | +0.076% | 65,267 | -7.145% |
| 2025-07-15 | 17.05 | 17.05 | 17.01 | 17.03 | +1.992% | 20,072 | -7.074% |
| 2025-07-14 | 16.73 | 16.73 | 16.58 | 16.69 | -0.334% | 16,422 | -5.223% |
| 2025-07-11 | 16.63 | 16.75 | 16.63 | 16.75 | -0.691% | 21,969 | -5.540% |
| 2025-07-10 | 16.84 | 16.87 | 16.84 | 16.87 | +0.336% | 21,604 | -6.193% |
| 2025-07-09 | 16.66 | 16.81 | 16.66 | 16.81 | +1.879% | 4,891 | -5.877% |
| 2025-07-08 | 16.58 | 16.60 | 16.50 | 16.50 | -1.257% | 75,619 | -4.109% |
| 2025-07-07 | 16.73 | 16.75 | 16.62 | 16.71 | +0.906% | 91,367 | -5.314% |
| 2025-07-03 | 16.21 | 16.56 | 16.21 | 16.56 | +2.412% | 86,868 | -4.457% |
| 2025-07-02 | 15.72 | 16.19 | 15.72 | 16.17 | +2.148% | 8,820 | -2.152% |
| 2025-07-01 | 16.00 | 16.00 | 15.83 | 15.83 | +0.700% | 2,371 | -0.051% |
| 2025-06-30 | 15.72 | 15.76 | 15.68 | 15.72 | +1.093% | 17,093 | +0.649% |
| 2025-06-27 | 15.88 | 15.88 | 15.55 | 15.55 | -2.078% | 40,309 | +1.749% |
| 2025-06-26 | 15.71 | 15.88 | 15.71 | 15.88 | +1.535% | 40,855 | -0.365% |
| 2025-06-25 | 15.64 | 15.67 | 15.60 | 15.64 | -0.319% | 14,669 | +1.164% |
| 2025-06-24 | 15.61 | 15.70 | 15.60 | 15.69 | +0.641% | 32,131 | +0.841% |
| 2025-06-23 | 15.82 | 15.82 | 15.59 | 15.59 | -1.702% | 60,102 | +1.488% |
| 2025-06-20 | 15.90 | 15.90 | 15.75 | 15.86 | +0.253% | 49,635 | -0.240% |
| 2025-06-18 | 16.04 | 16.04 | 15.82 | 15.82 | -0.628% | 31,426 | +0.013% |
| 2025-06-17 | 16.12 | 16.15 | 15.92 | 15.92 | -2.570% | 67,277 | -0.616% |
| 2025-06-16 | 16.25 | 16.44 | 16.25 | 16.34 | +1.680% | 108,538 | -3.170% |
| 2025-06-13 | 15.75 | 16.11 | 15.75 | 16.07 | +2.684% | 62,687 | -1.543% |
| 2025-06-12 | 15.66 | 15.66 | 15.52 | 15.65 | +1.426% | 35,578 | +1.099% |
| 2025-06-11 | 15.51 | 15.51 | 15.43 | 15.43 | +0.088% | 51,485 | +2.541% |
| 2025-06-10 | 15.38 | 15.42 | 15.38 | 15.42 | +0.827% | 997 | +2.630% |
| 2025-06-09 | 15.36 | 15.36 | 15.29 | 15.29 | +1.662% | 41,532 | +3.479% |
| 2025-06-06 | 15.04 | 15.04 | 15.04 | 15.04 | -1.053% | 10,029 | +5.199% |
| 2025-06-05 | 15.19 | 15.20 | 15.19 | 15.20 | +0.930% | 53,739 | +4.092% |
| 2025-06-04 | 15.15 | 15.15 | 15.06 | 15.06 | -0.594% | 29,287 | +5.060% |
| 2025-06-03 | 15.00 | 15.15 | 15.00 | 15.15 | +2.573% | 67,256 | +4.436% |
| 2025-06-02 | 14.97 | 14.97 | 14.77 | 14.77 | -1.204% | 104,729 | +7.123% |
| 2025-05-30 | 15.13 | 15.13 | 14.82 | 14.95 | -1.157% | 60,915 | +5.833% |
| 2025-05-29 | 14.60 | 15.13 | 14.60 | 15.13 | +1.852% | 22,453 | +4.608% |
| 2025-05-28 | 14.92 | 14.92 | 14.85 | 14.85 | -0.934% | 36,760 | +6.545% |
| 2025-05-27 | 14.95 | 14.99 | 14.93 | 14.99 | +2.671% | 15,702 | +5.550% |
| 2025-05-23 | 14.42 | 14.60 | 14.39 | 14.60 | +0.624% | 27,999 | +8.370% |
| 2025-05-22 | 14.64 | 14.64 | 14.51 | 14.51 | -1.631% | 25,258 | +9.046% |
| 2025-05-21 | 14.93 | 14.93 | 14.71 | 14.75 | -1.568% | 201,819 | +7.268% |
| 2025-05-20 | 15.01 | 15.14 | 14.94 | 14.98 | +0.943% | 22,054 | +5.586% |
| 2025-05-19 | 14.01 | 15.06 | 14.01 | 14.85 | -1.231% | 5,397 | +6.581% |
| 2025-05-16 | 14.72 | 15.03 | 14.72 | 15.03 | +0.670% | 269,980 | +5.269% |
| 2025-05-15 | 14.65 | 15.01 | 14.59 | 14.93 | +4.406% | 157,455 | +5.975% |
| 2025-05-14 | 13.75 | 14.55 | 13.37 | 14.30 | +0.397% | 43,901 | +10.643% |
| 2025-05-13 | 14.07 | 14.28 | 13.96 | 14.24 | +1.305% | 221,304 | +11.082% |
| 2025-05-12 | 13.85 | 14.06 | 13.84 | 14.06 | +1.884% | 150,000 | +12.532% |
| 2025-05-09 | 13.86 | 13.86 | 13.80 | 13.80 | +0.730% | 21,729 | +14.652% |
| 2025-05-08 | 13.56 | 13.76 | 13.56 | 13.70 | +1.256% | 58,403 | +15.489% |
| 2025-05-07 | 13.52 | 13.66 | 13.52 | 13.53 | +0.371% | 44,184 | +16.940% |
| 2025-05-06 | 13.15 | 13.49 | 13.15 | 13.48 | +1.813% | 40,517 | +17.374% |
| 2025-05-05 | 13.21 | 13.24 | 13.20 | 13.24 | -0.301% | 2,106 | +19.502% |
| 2025-05-02 | 13.41 | 13.41 | 13.28 | 13.28 | -0.792% | 13,932 | +19.142% |
| 2025-05-01 | 13.65 | 13.65 | 13.36 | 13.39 | -1.320% | 81,200 | +18.198% |
| 2025-04-30 | 13.60 | 13.62 | 13.54 | 13.56 | -0.913% | 51,848 | +16.638% |
| 2025-04-29 | 13.02 | 14.50 | 13.02 | 13.69 | -0.219% | 59,375 | +15.573% |
| 2025-04-28 | 14.40 | 14.40 | 13.60 | 13.72 | +1.404% | 17,353 | +15.321% |
| 2025-04-25 | 13.40 | 13.53 | 13.39 | 13.53 | +0.745% | 13,923 | +16.940% |
| 2025-04-24 | 13.56 | 13.56 | 13.41 | 13.43 | +0.374% | 81,520 | +17.811% |
| 2025-04-23 | 13.57 | 13.58 | 13.38 | 13.38 | -1.400% | 28,931 | +18.251% |
| 2025-04-22 | 13.55 | 13.58 | 13.55 | 13.57 | +3.957% | 13,787 | +16.595% |
| 2025-04-21 | 13.21 | 13.21 | 13.03 | 13.05 | -2.148% | 121,184 | +21.209% |
| 2025-04-17 | 13.20 | 13.34 | 13.20 | 13.34 | +0.908% | 126,892 | +18.606% |
| 2025-04-16 | 13.43 | 13.43 | 13.22 | 13.22 | -0.151% | 59,859 | +19.682% |
| 2025-04-15 | 13.28 | 13.31 | 13.16 | 13.24 | -0.750% | 43,131 | +19.502% |
| 2025-04-14 | 13.34 | 13.35 | 13.33 | 13.34 | +1.445% | 125,371 | +18.606% |
| 2025-04-11 | 13.13 | 13.15 | 13.13 | 13.15 | +0.844% | 14,260 | +20.319% |
| 2025-04-10 | 12.87 | 13.10 | 12.87 | 13.04 | -2.614% | 88,927 | +21.334% |
| 2025-04-09 | 12.45 | 13.39 | 12.32 | 13.39 | +6.778% | 36,006 | +18.163% |
| 2025-04-08 | 13.14 | 13.14 | 12.54 | 12.54 | -2.260% | 31,043 | +26.172% |
| 2025-04-07 | 11.81 | 13.00 | 11.81 | 12.83 | -1.686% | 51,043 | +23.320% |
| 2025-04-04 | 13.40 | 13.40 | 13.05 | 13.05 | -6.852% | 63,441 | +21.241% |
| 2025-04-03 | 14.00 | 14.04 | 13.87 | 14.01 | +1.632% | 57,413 | +12.934% |
| 2025-04-02 | 14.00 | 14.00 | 13.72 | 13.79 | +0.841% | 81,493 | +14.777% |
| 2025-04-01 | 13.55 | 13.67 | 13.53 | 13.67 | -0.531% | 101,993 | +15.743% |
| 2025-03-31 | 13.80 | 13.90 | 13.74 | 13.74 | -0.051% | 56,970 | +15.128% |
| 2025-03-28 | 13.79 | 13.96 | 13.75 | 13.75 | 0.000% | 44,325 | +15.069% |