PEGRY
PENNON GROUP PLC UNSP/ADR
stockOTCADR
EODOct 2, 2026
12.12USD+3.149%(+0.37)7,283
PEGRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.95 | 12.12 | 11.95 | 12.12 | +3.149% | 7,283 | 0.000% |
| 2026-10-01 | 11.79 | 11.80 | 11.66 | 11.75 | -3.451% | 5,134 | +3.149% |
| 2026-09-30 | 12.23 | 12.24 | 12.17 | 12.17 | +3.840% | 616 | -0.411% |
| 2026-09-29 | 11.60 | 11.76 | 11.51 | 11.72 | -0.425% | 8,528 | +3.413% |
| 2026-09-28 | 11.88 | 11.88 | 11.75 | 11.77 | -1.051% | 1,257 | +2.974% |
| 2026-09-25 | 11.89 | 11.93 | 11.89 | 11.89 | -0.042% | 956 | +1.892% |
| 2026-09-24 | 11.93 | 11.94 | 11.90 | 11.90 | -0.585% | 1,884 | +1.849% |
| 2026-09-23 | 12.13 | 12.13 | 11.91 | 11.97 | -3.701% | 4,737 | +1.253% |
| 2026-09-22 | 12.43 | 12.46 | 12.40 | 12.43 | +1.823% | 3,622 | -2.494% |
| 2026-09-21 | 12.22 | 12.22 | 12.21 | 12.21 | +1.560% | 946 | -0.717% |
| 2026-09-18 | 12.00 | 12.04 | 11.98 | 12.02 | -2.177% | 3,266 | +0.832% |
| 2026-09-17 | 12.12 | 12.30 | 12.08 | 12.29 | +3.170% | 8,117 | -1.363% |
| 2026-09-16 | 12.05 | 12.06 | 11.91 | 11.91 | -0.750% | 3,176 | +1.763% |
| 2026-09-15 | 12.01 | 12.01 | 12.00 | 12.00 | +0.251% | 60,324 | +1.000% |
| 2026-09-14 | 12.01 | 12.01 | 11.96 | 11.97 | -0.993% | 1,560 | +1.253% |
| 2026-09-11 | 12.06 | 12.11 | 12.06 | 12.09 | +0.582% | 3,138 | +0.248% |
| 2026-09-10 | 12.11 | 12.16 | 11.99 | 12.02 | -0.332% | 2,807 | +0.832% |
| 2026-09-09 | 12.20 | 12.22 | 12.00 | 12.06 | -1.066% | 2,656 | +0.498% |
| 2026-09-08 | 12.17 | 12.24 | 12.16 | 12.19 | -2.480% | 4,198 | -0.574% |
| 2026-09-04 | 12.50 | 12.54 | 12.49 | 12.50 | +0.426% | 1,854 | -3.040% |
| 2026-09-03 | 12.37 | 12.46 | 12.30 | 12.45 | +0.541% | 3,155 | -2.627% |
| 2026-09-02 | 12.41 | 12.46 | 12.32 | 12.38 | -2.250% | 2,081 | -2.100% |
| 2026-09-01 | 12.69 | 12.74 | 12.66 | 12.66 | -2.276% | 2,690 | -4.303% |
| 2026-08-31 | 12.77 | 12.96 | 12.69 | 12.96 | +0.699% | 2,103 | -6.481% |
| 2026-08-28 | 12.86 | 12.90 | 12.86 | 12.87 | +0.121% | 10,574 | -5.828% |
| 2026-08-27 | 12.85 | 12.85 | 12.85 | 12.85 | +0.034% | 1,260 | -5.713% |
| 2026-08-26 | 12.91 | 12.91 | 12.85 | 12.85 | -0.264% | 1,092 | -5.681% |
| 2026-08-25 | 12.66 | 12.88 | 12.66 | 12.88 | +2.417% | 11,805 | -5.930% |
| 2026-08-24 | 12.56 | 12.59 | 12.56 | 12.58 | +0.640% | 3,564 | -3.657% |
| 2026-08-21 | 12.52 | 12.56 | 12.50 | 12.50 | +0.888% | 1,967 | -3.040% |
| 2026-08-20 | 12.50 | 12.50 | 12.39 | 12.39 | +0.324% | 2,275 | -2.179% |
| 2026-08-19 | 12.41 | 12.42 | 12.33 | 12.35 | -1.594% | 5,143 | -1.862% |
| 2026-08-18 | 12.36 | 12.55 | 12.36 | 12.55 | +2.617% | 7,135 | -3.426% |
| 2026-08-17 | 12.28 | 12.30 | 12.23 | 12.23 | -1.925% | 1,553 | -0.899% |
| 2026-08-14 | 12.54 | 12.54 | 12.46 | 12.47 | -1.032% | 3,994 | -2.807% |
| 2026-08-13 | 12.62 | 12.65 | 12.56 | 12.60 | +0.079% | 1,725 | -3.810% |
| 2026-08-12 | 12.74 | 12.77 | 12.56 | 12.59 | +0.987% | 4,583 | -3.733% |
| 2026-08-11 | 12.59 | 12.61 | 12.47 | 12.47 | -0.734% | 7,201 | -2.783% |
| 2026-08-10 | 12.57 | 12.60 | 12.56 | 12.56 | -0.482% | 1,166 | -3.497% |
| 2026-08-07 | 12.62 | 12.62 | 12.62 | 12.62 | +2.021% | 640 | -3.962% |
| 2026-08-06 | 12.32 | 12.42 | 12.32 | 12.37 | +0.487% | 4,184 | -2.021% |
| 2026-08-05 | 12.36 | 12.36 | 12.26 | 12.31 | -0.405% | 14,572 | -1.543% |
| 2026-08-04 | 12.32 | 12.36 | 12.30 | 12.36 | +1.478% | 4,352 | -1.942% |
| 2026-08-03 | 12.43 | 12.43 | 12.18 | 12.18 | -2.011% | 70,234 | -0.493% |
| 2026-07-31 | 12.37 | 12.52 | 12.29 | 12.43 | -0.798% | 60,896 | -2.494% |
| 2026-07-30 | 12.50 | 12.53 | 12.31 | 12.53 | +2.119% | 145,467 | -3.272% |
| 2026-07-29 | 12.21 | 12.30 | 12.18 | 12.27 | -1.683% | 22,758 | -1.222% |
| 2026-07-28 | 12.39 | 12.57 | 12.39 | 12.48 | +2.547% | 355,859 | -2.885% |
| 2026-07-27 | 12.34 | 12.34 | 12.17 | 12.17 | -1.859% | 13,137 | -0.411% |
| 2026-07-24 | 12.32 | 12.44 | 12.29 | 12.40 | -4.758% | 23,473 | -2.262% |
| 2026-07-23 | 12.84 | 13.02 | 12.84 | 13.02 | -0.535% | 16,371 | -6.912% |
| 2026-07-22 | 13.16 | 13.18 | 12.96 | 13.09 | +2.418% | 205,569 | -7.410% |
| 2026-07-21 | 12.94 | 12.94 | 12.78 | 12.78 | -2.286% | 9,722 | -5.172% |
| 2026-07-20 | 13.27 | 13.30 | 13.05 | 13.08 | -0.834% | 42,176 | -7.339% |
| 2026-07-17 | 13.40 | 13.44 | 13.14 | 13.19 | +0.457% | 8,252 | -8.112% |
| 2026-07-16 | 13.07 | 13.21 | 13.07 | 13.13 | +0.153% | 13,673 | -7.692% |
| 2026-07-15 | 13.01 | 13.15 | 12.99 | 13.11 | +1.033% | 99,427 | -7.551% |
| 2026-07-14 | 13.02 | 13.05 | 12.97 | 12.98 | +0.356% | 7,098 | -6.597% |
| 2026-07-13 | 12.97 | 13.06 | 12.83 | 12.93 | +1.811% | 41,612 | -6.265% |
| 2026-07-10 | 12.68 | 12.77 | 12.67 | 12.70 | +1.115% | 23,325 | -4.567% |
| 2026-07-09 | 12.50 | 12.61 | 12.46 | 12.56 | +1.536% | 53,263 | -3.503% |
| 2026-07-08 | 12.55 | 12.66 | 12.31 | 12.37 | -3.284% | 2,151 | -2.021% |
| 2026-07-07 | 12.93 | 13.10 | 12.76 | 12.79 | -1.540% | 64,790 | -5.238% |
| 2026-07-06 | 12.86 | 12.99 | 12.82 | 12.99 | +1.723% | 4,107 | -6.697% |
| 2026-07-02 | 12.68 | 12.77 | 12.63 | 12.77 | +3.401% | 15,010 | -5.090% |
| 2026-07-01 | 12.31 | 12.43 | 12.26 | 12.35 | -0.723% | 27,430 | -1.862% |
| 2026-06-30 | 12.41 | 12.44 | 12.32 | 12.44 | +0.404% | 6,863 | -2.572% |
| 2026-06-29 | 12.54 | 12.79 | 12.30 | 12.39 | +0.243% | 5,226 | -2.179% |
| 2026-06-26 | 12.31 | 12.56 | 12.30 | 12.36 | +0.406% | 8,559 | -1.942% |
| 2026-06-25 | 12.55 | 12.59 | 12.31 | 12.31 | -0.405% | 14,235 | -1.543% |
| 2026-06-24 | 12.26 | 12.43 | 12.07 | 12.36 | +0.081% | 23,436 | -1.942% |
| 2026-06-23 | 12.21 | 12.35 | 12.11 | 12.35 | -0.644% | 69,776 | -1.862% |
| 2026-06-22 | 12.21 | 12.43 | 12.17 | 12.43 | +1.304% | 19,600 | -2.494% |
| 2026-06-18 | 12.24 | 12.43 | 12.24 | 12.27 | -1.604% | 36,421 | -1.222% |
| 2026-06-17 | 12.36 | 12.62 | 12.36 | 12.47 | 0.000% | 272,077 | -2.807% |
| 2026-06-16 | 12.56 | 12.56 | 12.45 | 12.47 | -0.558% | 2,011 | -2.807% |
| 2026-06-15 | 12.50 | 12.58 | 12.50 | 12.54 | -1.454% | 3,003 | -3.349% |
| 2026-06-12 | 12.74 | 12.80 | 12.72 | 12.72 | -0.811% | 3,060 | -4.754% |
| 2026-06-11 | 12.82 | 12.85 | 12.69 | 12.83 | -3.614% | 2,473 | -5.527% |
| 2026-06-10 | 13.15 | 13.40 | 13.13 | 13.31 | -2.669% | 12,394 | -8.941% |
| 2026-06-09 | 13.66 | 13.75 | 13.54 | 13.68 | +0.257% | 10,577 | -11.371% |
| 2026-06-08 | 13.66 | 13.73 | 13.64 | 13.64 | -0.728% | 2,280 | -11.144% |
| 2026-06-05 | 13.81 | 13.81 | 13.69 | 13.74 | -0.326% | 3,089 | -11.790% |
| 2026-06-04 | 13.62 | 13.79 | 13.62 | 13.79 | +0.694% | 4,104 | -12.078% |
| 2026-06-03 | 13.45 | 13.69 | 13.45 | 13.69 | +2.778% | 1,423 | -11.468% |
| 2026-06-02 | 13.75 | 13.75 | 13.30 | 13.32 | -1.260% | 1,671 | -9.009% |
| 2026-06-01 | 13.50 | 13.53 | 13.40 | 13.49 | -2.432% | 4,327 | -10.156% |
| 2026-05-29 | 13.85 | 13.95 | 13.83 | 13.83 | -1.086% | 2,195 | -12.340% |
| 2026-05-28 | 14.10 | 14.14 | 13.98 | 13.98 | -3.333% | 3,247 | -13.292% |
| 2026-05-27 | 14.32 | 14.46 | 14.30 | 14.46 | +0.417% | 11,492 | -16.183% |
| 2026-05-26 | 14.45 | 14.45 | 14.35 | 14.40 | +1.124% | 1,558 | -15.833% |
| 2026-05-22 | 14.19 | 14.24 | 14.16 | 14.24 | +1.576% | 2,384 | -14.888% |
| 2026-05-21 | 13.97 | 14.02 | 13.90 | 14.02 | +0.640% | 2,543 | -13.547% |
| 2026-05-20 | 13.78 | 13.97 | 13.78 | 13.93 | +2.276% | 2,656 | -12.994% |
| 2026-05-19 | 13.43 | 13.62 | 13.43 | 13.62 | +1.069% | 9,966 | -11.013% |
| 2026-05-18 | 13.13 | 13.53 | 13.12 | 13.48 | +4.062% | 8,467 | -10.062% |
| 2026-05-15 | 13.05 | 13.05 | 12.92 | 12.95 | -9.276% | 45,766 | -6.409% |
| 2026-05-14 | 14.37 | 14.38 | 14.24 | 14.27 | -1.559% | 4,451 | -15.090% |
| 2026-05-13 | 14.39 | 14.50 | 14.32 | 14.50 | +1.713% | 20,610 | -16.414% |
| 2026-05-12 | 14.19 | 14.26 | 14.19 | 14.26 | -2.558% | 2,294 | -14.982% |
| 2026-05-11 | 14.61 | 14.66 | 14.61 | 14.63 | -0.068% | 1,576 | -17.157% |
| 2026-05-08 | 14.59 | 14.64 | 14.57 | 14.64 | +3.317% | 2,645 | -17.213% |
| 2026-05-07 | 14.23 | 14.24 | 14.09 | 14.17 | -1.666% | 2,467 | -14.467% |
| 2026-05-06 | 14.31 | 14.41 | 14.29 | 14.41 | +0.981% | 11,776 | -15.892% |
| 2026-05-05 | 14.26 | 14.31 | 14.18 | 14.27 | -1.109% | 4,183 | -15.067% |
| 2026-05-04 | 14.50 | 14.63 | 14.37 | 14.43 | -1.542% | 13,899 | -16.008% |
| 2026-05-01 | 14.82 | 14.87 | 14.66 | 14.66 | -1.120% | 1,167 | -17.303% |
| 2026-04-30 | 14.80 | 15.05 | 14.76 | 14.82 | +7.250% | 22,180 | -18.230% |
| 2026-04-29 | 13.94 | 13.94 | 13.79 | 13.82 | -2.745% | 6,347 | -12.301% |
| 2026-04-28 | 14.21 | 14.21 | 14.17 | 14.21 | +0.106% | 971 | -14.708% |
| 2026-04-27 | 14.19 | 14.20 | 14.19 | 14.20 | +0.460% | 1,006 | -14.618% |
| 2026-04-24 | 14.26 | 14.26 | 14.07 | 14.13 | -0.493% | 3,981 | -14.225% |
| 2026-04-23 | 14.22 | 14.43 | 14.20 | 14.20 | +0.141% | 2,766 | -14.648% |
| 2026-04-22 | 14.28 | 14.35 | 14.18 | 14.18 | -0.735% | 18,459 | -14.528% |
| 2026-04-21 | 14.59 | 14.61 | 14.29 | 14.29 | -2.225% | 1,595 | -15.156% |
| 2026-04-20 | 14.59 | 14.74 | 14.59 | 14.61 | -0.205% | 14,667 | -17.043% |
| 2026-04-17 | 14.62 | 14.64 | 14.44 | 14.64 | +0.480% | 4,993 | -17.213% |
| 2026-04-16 | 14.75 | 14.75 | 14.54 | 14.57 | +0.241% | 70,511 | -16.815% |
| 2026-04-15 | 14.75 | 14.75 | 14.49 | 14.54 | -2.515% | 3,890 | -16.615% |
| 2026-04-14 | 14.96 | 15.07 | 14.88 | 14.91 | +1.636% | 2,245 | -18.712% |
| 2026-04-13 | 14.75 | 14.75 | 14.56 | 14.67 | -3.487% | 21,639 | -17.382% |
| 2026-04-10 | 15.18 | 15.23 | 15.14 | 15.20 | +1.469% | 2,630 | -20.263% |
| 2026-04-09 | 14.96 | 14.98 | 14.96 | 14.98 | 0.000% | 592 | -19.092% |
| 2026-04-08 | 14.98 | 15.21 | 14.87 | 14.98 | +1.697% | 58,501 | -19.092% |
| 2026-04-07 | 14.65 | 14.73 | 14.44 | 14.73 | +1.516% | 15,081 | -17.719% |
| 2026-04-06 | 14.66 | 14.66 | 14.51 | 14.51 | -0.616% | 1,290 | -16.471% |
| 2026-04-02 | 14.52 | 14.68 | 14.52 | 14.60 | +0.482% | 6,197 | -16.986% |
| 2026-04-01 | 14.53 | 14.53 | 14.53 | 14.53 | +3.050% | 554 | -16.586% |
| 2026-03-31 | 14.17 | 14.17 | 13.95 | 14.10 | +1.952% | 11,952 | -14.043% |
| 2026-03-30 | 13.77 | 13.94 | 13.77 | 13.83 | +1.841% | 20,707 | -12.364% |
| 2026-03-27 | 13.62 | 13.70 | 13.58 | 13.58 | -1.164% | 3,604 | -10.751% |
| 2026-03-26 | 13.88 | 13.88 | 13.74 | 13.74 | -1.151% | 1,200 | -11.790% |
| 2026-03-25 | 13.95 | 13.95 | 13.84 | 13.90 | +3.423% | 18,104 | -12.806% |
| 2026-03-24 | 13.61 | 13.71 | 13.42 | 13.44 | -2.750% | 15,750 | -9.821% |
| 2026-03-23 | 13.78 | 13.97 | 13.62 | 13.82 | +3.134% | 5,326 | -12.301% |
| 2026-03-20 | 13.86 | 13.86 | 13.40 | 13.40 | -2.190% | 11,275 | -9.552% |
| 2026-03-19 | 13.84 | 13.84 | 13.56 | 13.70 | -3.453% | 23,769 | -11.533% |
| 2026-03-18 | 14.44 | 14.51 | 14.19 | 14.19 | -4.637% | 34,458 | -14.588% |
| 2026-03-17 | 14.99 | 15.02 | 14.87 | 14.88 | +1.018% | 44,328 | -18.548% |
| 2026-03-16 | 14.74 | 14.78 | 14.61 | 14.73 | +2.292% | 12,357 | -17.719% |
| 2026-03-13 | 14.83 | 14.83 | 14.40 | 14.40 | -2.637% | 3,414 | -15.833% |
| 2026-03-12 | 14.44 | 14.83 | 14.42 | 14.79 | +1.649% | 15,066 | -18.053% |
| 2026-03-11 | 14.71 | 14.75 | 14.48 | 14.55 | -0.750% | 11,741 | -16.701% |
| 2026-03-10 | 14.81 | 14.81 | 14.66 | 14.66 | +2.160% | 11,460 | -17.326% |
| 2026-03-09 | 14.23 | 14.38 | 14.23 | 14.35 | -2.348% | 2,103 | -15.540% |
| 2026-03-06 | 14.88 | 14.88 | 14.68 | 14.70 | -2.488% | 13,939 | -17.523% |
| 2026-03-05 | 15.02 | 15.07 | 14.88 | 15.07 | -1.277% | 9,824 | -19.575% |
| 2026-03-04 | 15.33 | 15.36 | 15.22 | 15.27 | -0.359% | 5,794 | -20.603% |
| 2026-03-03 | 15.11 | 15.35 | 15.11 | 15.32 | -3.526% | 5,446 | -20.888% |
| 2026-03-02 | 15.94 | 15.95 | 15.87 | 15.88 | -2.636% | 23,046 | -23.678% |
| 2026-02-27 | 16.05 | 16.35 | 16.05 | 16.31 | +2.321% | 114,735 | -25.690% |
| 2026-02-26 | 16.08 | 16.08 | 15.91 | 15.94 | -0.932% | 52,694 | -23.965% |
| 2026-02-25 | 16.05 | 16.12 | 16.05 | 16.09 | +0.878% | 3,837 | -24.674% |
| 2026-02-24 | 16.05 | 16.12 | 15.93 | 15.95 | +1.270% | 4,869 | -24.013% |
| 2026-02-23 | 15.77 | 15.77 | 15.69 | 15.75 | -0.063% | 6,949 | -23.048% |
| 2026-02-20 | 15.72 | 15.76 | 15.66 | 15.76 | +0.896% | 2,313 | -23.096% |
| 2026-02-19 | 15.38 | 15.65 | 15.38 | 15.62 | -1.202% | 1,515 | -22.407% |
| 2026-02-18 | 15.96 | 15.96 | 15.81 | 15.81 | -0.940% | 1,392 | -23.340% |
| 2026-02-17 | 15.90 | 16.00 | 15.85 | 15.96 | -0.437% | 6,236 | -24.060% |
| 2026-02-13 | 15.87 | 16.03 | 15.87 | 16.03 | +1.888% | 19,461 | -24.392% |
| 2026-02-12 | 15.74 | 15.74 | 15.73 | 15.73 | +1.307% | 1,130 | -22.964% |
| 2026-02-11 | 15.58 | 15.58 | 15.37 | 15.53 | +1.879% | 9,620 | -21.958% |
| 2026-02-10 | 15.24 | 15.24 | 15.24 | 15.24 | +2.326% | 404 | -20.491% |
| 2026-02-09 | 14.55 | 14.90 | 14.55 | 14.90 | -1.246% | 2,385 | -18.641% |
| 2026-02-06 | 14.96 | 15.09 | 14.96 | 15.09 | +1.106% | 1,444 | -19.655% |
| 2026-02-05 | 14.85 | 14.92 | 14.85 | 14.92 | -1.907% | 453 | -18.767% |
| 2026-02-04 | 15.32 | 15.32 | 15.21 | 15.21 | +1.535% | 2,674 | -20.316% |
| 2026-02-03 | 14.84 | 15.03 | 14.84 | 14.98 | +0.608% | 953 | -19.092% |
| 2026-02-02 | 15.13 | 15.13 | 14.88 | 14.89 | -1.066% | 9,800 | -18.600% |
| 2026-01-30 | 15.23 | 15.23 | 15.02 | 15.05 | -2.903% | 3,723 | -19.468% |
| 2026-01-29 | 15.44 | 15.52 | 15.44 | 15.50 | +0.846% | 4,630 | -21.806% |
| 2026-01-27 | 15.18 | 15.37 | 15.14 | 15.37 | +2.467% | 1,676 | -21.145% |
| 2026-01-26 | 15.06 | 15.06 | 14.96 | 15.00 | +1.215% | 32,756 | -19.200% |
| 2026-01-23 | 14.74 | 14.82 | 14.74 | 14.82 | -0.537% | 1,905 | -18.219% |
| 2026-01-22 | 14.81 | 14.90 | 14.61 | 14.90 | +1.361% | 3,482 | -18.658% |
| 2026-01-21 | 14.59 | 14.71 | 14.52 | 14.70 | +0.754% | 19,169 | -17.551% |
| 2026-01-20 | 15.00 | 15.06 | 14.59 | 14.59 | +0.206% | 69,848 | -16.929% |
| 2026-01-16 | 14.54 | 14.56 | 14.47 | 14.56 | +1.818% | 5,253 | -16.758% |
| 2026-01-15 | 14.28 | 14.44 | 14.25 | 14.30 | +0.846% | 5,290 | -15.245% |
| 2026-01-14 | 14.12 | 14.22 | 14.12 | 14.18 | +0.642% | 27,792 | -14.528% |
| 2026-01-13 | 14.01 | 14.09 | 14.01 | 14.09 | -1.126% | 2,273 | -13.978% |
| 2026-01-12 | 14.22 | 14.35 | 14.22 | 14.25 | -2.797% | 2,356 | -14.947% |
| 2026-01-09 | 14.65 | 14.67 | 14.63 | 14.66 | +0.480% | 8,582 | -17.326% |
| 2026-01-08 | 14.80 | 14.84 | 14.59 | 14.59 | -0.410% | 43,821 | -16.929% |
| 2026-01-07 | 14.66 | 14.79 | 14.57 | 14.65 | +0.549% | 50,945 | -17.270% |
| 2026-01-06 | 14.64 | 14.65 | 14.48 | 14.57 | +3.260% | 66,964 | -16.815% |
| 2026-01-05 | 14.14 | 14.40 | 14.11 | 14.11 | -1.466% | 1,602 | -14.103% |
| 2026-01-02 | 14.26 | 14.37 | 14.22 | 14.32 | +3.022% | 12,656 | -15.363% |
| 2025-12-31 | 13.66 | 13.90 | 13.66 | 13.90 | -2.879% | 6,220 | -12.806% |
| 2025-12-30 | 14.26 | 14.36 | 14.26 | 14.31 | +1.002% | 53,544 | -15.316% |
| 2025-12-29 | 14.05 | 14.17 | 14.02 | 14.17 | +0.879% | 37,828 | -14.467% |
| 2025-12-26 | 14.10 | 14.10 | 14.05 | 14.05 | +0.332% | 3,909 | -13.715% |
| 2025-12-24 | 14.01 | 14.04 | 14.00 | 14.00 | +0.143% | 3,126 | -13.429% |
| 2025-12-23 | 14.12 | 14.13 | 13.90 | 13.98 | -0.107% | 111,610 | -13.305% |
| 2025-12-22 | 13.89 | 14.00 | 13.89 | 13.99 | +0.974% | 2,086 | -13.398% |
| 2025-12-19 | 13.83 | 13.90 | 13.79 | 13.86 | -0.503% | 47,525 | -12.554% |
| 2025-12-18 | 14.06 | 14.06 | 13.84 | 13.93 | +0.216% | 8,557 | -12.994% |
| 2025-12-17 | 13.99 | 13.99 | 13.90 | 13.90 | +1.275% | 3,811 | -12.806% |
| 2025-12-16 | 13.72 | 13.72 | 13.67 | 13.72 | -0.109% | 2,060 | -11.694% |
| 2025-12-15 | 13.73 | 13.85 | 13.65 | 13.74 | -0.651% | 10,394 | -11.790% |
| 2025-12-12 | 13.61 | 13.83 | 13.61 | 13.83 | -0.364% | 3,096 | -12.364% |
| 2025-12-11 | 13.97 | 13.97 | 13.84 | 13.88 | -0.641% | 17,413 | -12.683% |
| 2025-12-10 | 13.90 | 13.97 | 13.80 | 13.97 | -0.992% | 4,519 | -13.243% |
| 2025-12-09 | 14.08 | 14.13 | 14.03 | 14.11 | -0.071% | 5,271 | -14.103% |
| 2025-12-08 | 14.24 | 14.26 | 14.12 | 14.12 | -1.944% | 5,159 | -14.164% |
| 2025-12-05 | 14.34 | 14.43 | 14.34 | 14.40 | +0.279% | 6,519 | -15.833% |
| 2025-12-04 | 14.42 | 14.48 | 14.35 | 14.36 | -0.139% | 4,274 | -15.599% |
| 2025-12-03 | 14.51 | 14.51 | 14.36 | 14.38 | 0.000% | 2,045 | -15.716% |
| 2025-12-02 | 14.24 | 14.38 | 14.18 | 14.38 | -0.347% | 8,792 | -15.716% |
| 2025-12-01 | 14.55 | 14.66 | 14.43 | 14.43 | -0.483% | 68,653 | -16.008% |
| 2025-11-28 | 14.51 | 14.51 | 14.50 | 14.50 | +3.276% | 418 | -16.414% |
| 2025-11-26 | 14.04 | 14.04 | 13.98 | 14.04 | +2.936% | 864 | -13.675% |
| 2025-11-25 | 13.54 | 13.65 | 13.40 | 13.64 | +1.258% | 7,933 | -11.140% |
| 2025-11-24 | 13.33 | 13.60 | 13.33 | 13.47 | +1.737% | 10,567 | -10.022% |
| 2025-11-21 | 13.15 | 13.31 | 13.15 | 13.24 | +3.115% | 7,709 | -8.459% |
| 2025-11-20 | 12.85 | 12.89 | 12.77 | 12.84 | +0.234% | 45,817 | -5.607% |
| 2025-11-19 | 13.02 | 13.10 | 12.81 | 12.81 | -2.511% | 38,043 | -5.386% |
| 2025-11-18 | 13.06 | 13.26 | 13.06 | 13.14 | +0.152% | 81,071 | -7.763% |
| 2025-11-17 | 13.16 | 13.18 | 13.08 | 13.12 | +0.325% | 1,841 | -7.622% |
| 2025-11-14 | 13.10 | 13.12 | 12.99 | 13.08 | -1.040% | 4,707 | -7.322% |
| 2025-11-13 | 13.24 | 13.29 | 13.21 | 13.21 | -1.056% | 4,384 | -8.286% |
| 2025-11-12 | 13.37 | 13.40 | 13.33 | 13.36 | -1.213% | 2,195 | -9.254% |
| 2025-11-11 | 13.48 | 13.54 | 13.48 | 13.52 | +1.046% | 6,137 | -10.355% |
| 2025-11-10 | 13.41 | 13.41 | 13.30 | 13.38 | -0.896% | 2,194 | -9.417% |
| 2025-11-07 | 13.37 | 13.50 | 13.37 | 13.50 | -0.141% | 10,720 | -10.229% |
| 2025-11-06 | 13.49 | 13.52 | 13.27 | 13.52 | +0.783% | 39,486 | -10.355% |
| 2025-11-05 | 13.43 | 13.59 | 13.41 | 13.41 | +1.418% | 12,016 | -9.653% |
| 2025-11-04 | 13.41 | 13.45 | 13.23 | 13.23 | +0.087% | 2,660 | -8.373% |
| 2025-11-03 | 13.10 | 13.32 | 13.10 | 13.22 | -2.788% | 2,801 | -8.293% |
| 2025-10-31 | 13.53 | 13.60 | 13.53 | 13.60 | -0.983% | 17,862 | -10.850% |
| 2025-10-30 | 13.89 | 13.89 | 13.73 | 13.73 | -0.866% | 3,508 | -11.726% |
| 2025-10-29 | 14.09 | 14.09 | 13.82 | 13.85 | -1.912% | 19,763 | -12.491% |
| 2025-10-28 | 14.13 | 14.16 | 14.12 | 14.12 | -0.212% | 4,336 | -14.164% |
| 2025-10-27 | 13.93 | 14.15 | 13.93 | 14.15 | +0.071% | 8,505 | -14.346% |
| 2025-10-24 | 14.04 | 14.14 | 14.04 | 14.14 | -0.106% | 4,453 | -14.286% |
| 2025-10-23 | 14.13 | 14.18 | 14.10 | 14.15 | +0.533% | 2,144 | -14.377% |
| 2025-10-22 | 13.99 | 14.08 | 13.97 | 14.08 | +1.639% | 1,814 | -13.920% |
| 2025-10-21 | 13.70 | 13.87 | 13.70 | 13.85 | +2.425% | 3,370 | -12.510% |
| 2025-10-20 | 13.64 | 13.65 | 13.50 | 13.53 | -0.916% | 42,831 | -10.388% |
| 2025-10-17 | 13.76 | 13.78 | 13.64 | 13.65 | +0.147% | 41,114 | -11.209% |
| 2025-10-16 | 13.61 | 13.70 | 13.57 | 13.63 | -0.073% | 25,175 | -11.079% |
| 2025-10-15 | 13.53 | 13.67 | 13.53 | 13.64 | +2.268% | 44,901 | -11.144% |
| 2025-10-14 | 13.26 | 13.34 | 13.18 | 13.34 | +0.207% | 5,686 | -9.128% |
| 2025-10-13 | 13.26 | 13.31 | 13.26 | 13.31 | +2.621% | 3,094 | -8.941% |
| 2025-10-10 | 12.99 | 13.05 | 12.95 | 12.97 | +1.052% | 10,932 | -6.554% |
| 2025-10-09 | 12.82 | 12.84 | 12.80 | 12.84 | +0.983% | 2,641 | -5.571% |
| 2025-10-08 | 12.77 | 12.77 | 12.70 | 12.71 | -0.781% | 4,880 | -4.642% |
| 2025-10-07 | 12.95 | 12.95 | 12.81 | 12.81 | -0.039% | 2,659 | -5.386% |
| 2025-10-06 | 12.61 | 12.85 | 12.56 | 12.81 | -0.412% | 2,282 | -5.423% |
| 2025-10-03 | 12.84 | 12.87 | 12.81 | 12.87 | +1.124% | 627 | -5.813% |
| 2025-10-02 | 12.59 | 12.76 | 12.59 | 12.72 | +0.633% | 4,121 | -4.754% |
| 2025-10-01 | 12.65 | 12.67 | 12.60 | 12.64 | +0.517% | 9,363 | -4.152% |
| 2025-09-30 | 12.49 | 12.59 | 12.49 | 12.58 | +2.276% | 11,539 | -3.657% |
| 2025-09-29 | 12.21 | 12.35 | 12.21 | 12.30 | +1.401% | 14,358 | -1.463% |
| 2025-09-26 | 12.12 | 12.17 | 11.89 | 12.13 | +0.664% | 7,173 | -0.082% |
| 2025-09-25 | 12.31 | 12.31 | 12.05 | 12.05 | -1.873% | 18,529 | +0.581% |
| 2025-09-24 | 12.21 | 12.33 | 12.21 | 12.28 | -0.856% | 15,508 | -1.303% |
| 2025-09-23 | 12.34 | 12.39 | 12.34 | 12.39 | +0.389% | 7,866 | -2.148% |
| 2025-09-22 | 12.27 | 12.34 | 12.26 | 12.34 | -0.146% | 1,222 | -1.767% |
| 2025-09-19 | 12.33 | 12.36 | 12.33 | 12.36 | -0.954% | 1,237 | -1.910% |
| 2025-09-18 | 12.46 | 12.53 | 12.43 | 12.47 | -1.926% | 7,125 | -2.846% |
| 2025-09-17 | 12.80 | 12.82 | 12.69 | 12.72 | +1.355% | 26,994 | -4.717% |
| 2025-09-16 | 12.69 | 12.69 | 12.51 | 12.55 | -1.838% | 6,198 | -3.426% |
| 2025-09-15 | 12.86 | 12.87 | 12.76 | 12.79 | +0.157% | 22,743 | -5.201% |
| 2025-09-12 | 12.79 | 12.79 | 12.69 | 12.77 | +1.471% | 9,334 | -5.053% |
| 2025-09-11 | 12.61 | 12.64 | 12.58 | 12.58 | +0.439% | 7,937 | -3.657% |
| 2025-09-10 | 12.48 | 12.53 | 12.47 | 12.53 | +0.280% | 4,438 | -3.234% |
| 2025-09-09 | 12.51 | 12.58 | 12.49 | 12.49 | -0.399% | 28,722 | -2.962% |
| 2025-09-08 | 12.46 | 12.54 | 12.36 | 12.54 | -0.634% | 19,366 | -3.349% |
| 2025-09-05 | 12.42 | 12.62 | 12.42 | 12.62 | +2.394% | 3,797 | -3.962% |
| 2025-09-04 | 12.21 | 12.34 | 12.21 | 12.32 | +2.580% | 2,549 | -1.663% |
| 2025-09-03 | 11.81 | 12.02 | 11.80 | 12.02 | +0.966% | 35,323 | +0.874% |
| 2025-09-02 | 11.93 | 12.00 | 11.90 | 11.90 | -6.667% | 59,000 | +1.849% |
| 2025-08-29 | 12.82 | 12.86 | 12.75 | 12.75 | -0.604% | 3,370 | -4.941% |
| 2025-08-28 | 12.86 | 12.87 | 12.81 | 12.83 | -1.251% | 10,805 | -5.515% |
| 2025-08-27 | 13.03 | 13.03 | 12.92 | 12.99 | -0.077% | 2,630 | -6.697% |
| 2025-08-26 | 13.18 | 13.18 | 12.97 | 13.00 | -0.839% | 31,502 | -6.769% |
| 2025-08-25 | 13.25 | 13.25 | 13.08 | 13.11 | -0.982% | 10,978 | -7.551% |
| 2025-08-22 | 13.15 | 13.29 | 13.14 | 13.24 | +1.690% | 7,581 | -8.459% |
| 2025-08-21 | 13.08 | 13.10 | 13.02 | 13.02 | -1.064% | 28,352 | -6.912% |
| 2025-08-20 | 13.02 | 13.16 | 13.01 | 13.16 | +3.378% | 115,625 | -7.903% |
| 2025-08-19 | 12.73 | 12.73 | 12.69 | 12.73 | -0.235% | 3,556 | -4.792% |
| 2025-08-18 | 12.79 | 12.80 | 12.68 | 12.76 | -0.700% | 5,989 | -5.016% |
| 2025-08-15 | 12.92 | 12.92 | 12.81 | 12.85 | -1.758% | 6,340 | -5.681% |
| 2025-08-14 | 13.02 | 13.24 | 12.92 | 13.08 | +0.926% | 16,027 | -7.339% |
| 2025-08-13 | 12.67 | 12.98 | 12.67 | 12.96 | +0.543% | 54,047 | -6.481% |
| 2025-08-12 | 12.96 | 13.44 | 12.84 | 12.89 | -2.790% | 7,143 | -5.974% |
| 2025-08-11 | 13.25 | 13.29 | 13.24 | 13.26 | +0.075% | 59,756 | -8.597% |
| 2025-08-08 | 13.56 | 13.56 | 13.25 | 13.25 | -0.927% | 36,643 | -8.528% |
| 2025-08-07 | 13.34 | 13.38 | 13.34 | 13.37 | -0.268% | 2,439 | -9.376% |
| 2025-08-06 | 13.37 | 13.46 | 13.37 | 13.41 | +0.299% | 1,749 | -9.620% |
| 2025-08-05 | 13.30 | 13.43 | 13.29 | 13.37 | -0.816% | 5,713 | -9.349% |
| 2025-08-04 | 13.34 | 13.48 | 13.34 | 13.48 | +2.121% | 20,189 | -10.089% |
| 2025-08-01 | 13.09 | 13.24 | 13.09 | 13.20 | +0.495% | 2,570 | -8.182% |
| 2025-07-31 | 13.11 | 13.14 | 13.08 | 13.13 | +0.690% | 55,931 | -7.727% |
| 2025-07-30 | 12.61 | 13.08 | 12.61 | 13.04 | +0.346% | 79,255 | -7.091% |
| 2025-07-29 | 13.15 | 13.15 | 12.97 | 13.00 | -0.688% | 88,560 | -6.769% |
| 2025-07-28 | 13.25 | 13.25 | 13.08 | 13.09 | -2.350% | 37,346 | -7.410% |
| 2025-07-25 | 13.79 | 13.79 | 13.26 | 13.40 | -2.862% | 64,434 | -9.586% |
| 2025-07-24 | 14.11 | 14.11 | 13.75 | 13.80 | -3.752% | 40,546 | -12.174% |
| 2025-07-23 | 14.40 | 14.49 | 14.25 | 14.34 | -1.049% | 28,410 | -15.469% |
| 2025-07-22 | 14.43 | 14.49 | 14.40 | 14.49 | +2.766% | 106,522 | -16.356% |
| 2025-07-21 | 14.08 | 14.11 | 14.00 | 14.10 | +2.770% | 78,298 | -14.043% |
| 2025-07-18 | 13.64 | 13.86 | 13.42 | 13.72 | +4.145% | 24,158 | -11.662% |
| 2025-07-17 | 13.17 | 13.24 | 13.15 | 13.17 | +0.316% | 38,674 | -8.001% |
| 2025-07-16 | 13.00 | 13.25 | 13.00 | 13.13 | +1.331% | 40,640 | -7.710% |
| 2025-07-15 | 13.10 | 13.10 | 12.91 | 12.96 | -0.231% | 34,119 | -6.481% |
| 2025-07-14 | 12.94 | 13.07 | 12.94 | 12.99 | +0.154% | 31,477 | -6.697% |
| 2025-07-11 | 13.06 | 13.06 | 12.89 | 12.97 | -2.628% | 43,009 | -6.554% |
| 2025-07-10 | 13.12 | 13.33 | 13.12 | 13.32 | -0.967% | 11,922 | -9.009% |
| 2025-07-09 | 13.45 | 13.50 | 13.38 | 13.45 | +1.933% | 54,746 | -9.888% |
| 2025-07-08 | 12.95 | 13.20 | 12.95 | 13.20 | -1.603% | 545 | -8.147% |
| 2025-07-07 | 13.23 | 13.41 | 13.12 | 13.41 | -0.245% | 6,581 | -9.620% |
| 2025-07-03 | 13.41 | 13.50 | 13.41 | 13.44 | +0.847% | 52,031 | -9.841% |
| 2025-07-02 | 13.21 | 13.43 | 13.21 | 13.33 | -4.649% | 101,529 | -9.077% |
| 2025-07-01 | 13.78 | 13.98 | 13.78 | 13.98 | +1.673% | 14,187 | -13.305% |
| 2025-06-30 | 13.72 | 13.75 | 13.61 | 13.75 | +1.476% | 11,048 | -11.855% |
| 2025-06-27 | 13.64 | 13.70 | 13.55 | 13.55 | +0.594% | 11,633 | -10.554% |
| 2025-06-26 | 13.62 | 13.71 | 13.41 | 13.47 | +0.522% | 89,636 | -10.022% |
| 2025-06-25 | 13.27 | 13.42 | 13.27 | 13.40 | -0.149% | 9,107 | -9.552% |
| 2025-06-24 | 13.53 | 13.55 | 13.42 | 13.42 | +0.826% | 7,067 | -9.687% |
| 2025-06-23 | 13.06 | 13.40 | 12.98 | 13.31 | +3.499% | 5,234 | -8.941% |
| 2025-06-20 | 13.12 | 13.16 | 12.86 | 12.86 | -0.695% | 8,922 | -5.754% |
| 2025-06-18 | 12.97 | 13.03 | 12.90 | 12.95 | +0.388% | 5,954 | -6.409% |
| 2025-06-17 | 12.93 | 13.06 | 12.90 | 12.90 | -0.846% | 3,462 | -6.047% |
| 2025-06-16 | 13.27 | 13.27 | 13.01 | 13.01 | -0.914% | 19,726 | -6.841% |
| 2025-06-13 | 13.22 | 13.38 | 13.11 | 13.13 | -2.452% | 94,258 | -7.692% |
| 2025-06-12 | 13.52 | 13.54 | 13.32 | 13.46 | +0.749% | 20,309 | -9.955% |
| 2025-06-11 | 13.37 | 13.49 | 13.36 | 13.36 | +0.527% | 60,914 | -9.281% |
| 2025-06-10 | 12.55 | 13.35 | 12.55 | 13.29 | +1.373% | 54,468 | -8.804% |
| 2025-06-09 | 12.87 | 13.12 | 12.87 | 13.11 | +2.662% | 13,669 | -7.551% |
| 2025-06-06 | 12.77 | 12.81 | 12.72 | 12.77 | -1.314% | 124,232 | -5.090% |
| 2025-06-05 | 12.93 | 13.00 | 12.93 | 12.94 | -0.385% | 9,324 | -6.337% |
| 2025-06-04 | 12.45 | 13.36 | 12.45 | 12.99 | -0.915% | 3,243 | -6.697% |
| 2025-06-03 | 13.51 | 13.51 | 13.06 | 13.11 | -4.516% | 10,063 | -7.551% |
| 2025-06-02 | 12.92 | 13.82 | 12.92 | 13.73 | -0.145% | 9,022 | -11.726% |
| 2025-05-30 | 12.98 | 13.90 | 12.98 | 13.75 | +0.659% | 16,973 | -11.855% |
| 2025-05-29 | 13.47 | 13.66 | 13.47 | 13.66 | +1.411% | 16,919 | -11.274% |
| 2025-05-28 | 13.55 | 13.80 | 13.45 | 13.47 | -2.036% | 43,548 | -10.022% |
| 2025-05-27 | 13.11 | 13.92 | 13.11 | 13.75 | -0.937% | 15,576 | -11.855% |
| 2025-05-23 | 13.74 | 13.88 | 13.48 | 13.88 | +0.799% | 264,995 | -12.680% |
| 2025-05-22 | 13.63 | 13.77 | 13.63 | 13.77 | -0.506% | 19,099 | -11.983% |
| 2025-05-21 | 13.79 | 13.88 | 13.65 | 13.84 | +2.900% | 58,144 | -12.428% |
| 2025-05-20 | 13.36 | 13.45 | 13.30 | 13.45 | +1.175% | 392,914 | -9.888% |
| 2025-05-19 | 13.23 | 13.62 | 13.23 | 13.29 | +1.209% | 43,617 | -8.830% |
| 2025-05-16 | 12.96 | 13.32 | 12.96 | 13.13 | +0.961% | 8,123 | -7.727% |
| 2025-05-15 | 12.90 | 13.02 | 12.86 | 13.01 | +2.441% | 8,508 | -6.841% |
| 2025-05-14 | 12.61 | 12.70 | 12.59 | 12.70 | +0.356% | 10,292 | -4.567% |
| 2025-05-13 | 12.52 | 12.68 | 12.50 | 12.65 | -1.402% | 7,513 | -4.228% |
| 2025-05-12 | 12.93 | 12.93 | 12.83 | 12.84 | -2.931% | 7,760 | -5.571% |
| 2025-05-09 | 13.29 | 13.34 | 13.05 | 13.22 | +0.551% | 35,492 | -8.338% |
| 2025-05-08 | 13.75 | 13.75 | 13.07 | 13.15 | -4.224% | 72,919 | -7.833% |
| 2025-05-07 | 13.29 | 13.82 | 13.23 | 13.73 | +2.006% | 24,915 | -11.726% |
| 2025-05-06 | 13.51 | 13.51 | 12.86 | 13.46 | +0.975% | 165,334 | -9.955% |
| 2025-05-05 | 13.34 | 13.77 | 13.16 | 13.33 | +0.377% | 9,557 | -9.077% |
| 2025-05-02 | 13.56 | 13.89 | 13.20 | 13.28 | +3.912% | 16,451 | -8.735% |
| 2025-05-01 | 13.28 | 13.75 | 12.72 | 12.78 | -4.769% | 12,484 | -5.164% |
| 2025-04-30 | 13.35 | 13.64 | 12.86 | 13.42 | +1.705% | 9,856 | -9.687% |
| 2025-04-29 | 13.22 | 13.29 | 13.19 | 13.20 | +0.419% | 45,350 | -8.147% |
| 2025-04-28 | 12.99 | 13.14 | 12.71 | 13.14 | +2.098% | 20,360 | -7.763% |
| 2025-04-25 | 12.86 | 12.92 | 12.26 | 12.87 | +0.547% | 15,965 | -5.828% |
| 2025-04-24 | 12.95 | 13.08 | 12.54 | 12.80 | -4.691% | 49,671 | -5.313% |
| 2025-04-23 | 13.04 | 13.43 | 12.90 | 13.43 | +1.742% | 1,979 | -9.754% |
| 2025-04-22 | 13.18 | 13.26 | 12.59 | 13.20 | +3.044% | 12,988 | -8.182% |
| 2025-04-21 | 12.69 | 12.95 | 12.62 | 12.81 | -1.914% | 252,993 | -5.386% |
| 2025-04-17 | 12.16 | 13.06 | 12.16 | 13.06 | +2.431% | 47,153 | -7.198% |
| 2025-04-16 | 12.79 | 12.85 | 12.54 | 12.75 | -1.696% | 572,140 | -4.941% |
| 2025-04-15 | 12.66 | 12.97 | 12.66 | 12.97 | +5.361% | 16,843 | -6.554% |
| 2025-04-14 | 11.58 | 12.42 | 11.58 | 12.31 | +1.150% | 17,535 | -1.543% |
| 2025-04-11 | 12.12 | 12.17 | 11.54 | 12.17 | 0.000% | 104,920 | -0.411% |