QBCRF
QUEBECOR INC B
stockOTC
EODOct 2, 2026
43.85USD0.000%(0.00)127,694
QBCRF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.81 | 43.93 | 43.73 | 43.85 | 0.000% | 127,694 | 0.000% |
| 2026-10-01 | 43.85 | 43.85 | 43.85 | 43.85 | +2.310% | 34,084 | 0.000% |
| 2026-09-30 | 42.40 | 42.86 | 42.40 | 42.86 | +0.234% | 90,384 | +2.310% |
| 2026-09-29 | 42.95 | 42.97 | 42.74 | 42.76 | -3.017% | 62,246 | +2.549% |
| 2026-09-28 | 44.23 | 44.23 | 44.09 | 44.09 | -0.631% | 6,219 | -0.544% |
| 2026-09-25 | 44.37 | 44.37 | 44.37 | 44.37 | -1.334% | 13,870 | -1.172% |
| 2026-09-24 | 44.92 | 44.97 | 44.92 | 44.97 | +0.022% | 89,794 | -2.491% |
| 2026-09-23 | 44.96 | 44.96 | 44.96 | 44.96 | -1.555% | 85,539 | -2.469% |
| 2026-09-18 | 45.67 | 45.67 | 45.67 | 45.67 | -0.671% | 148,026 | -3.985% |
| 2026-09-16 | 45.98 | 45.98 | 45.98 | 45.98 | -0.047% | 3,759 | -4.629% |
| 2026-09-14 | 45.80 | 46.02 | 45.80 | 46.00 | +2.018% | 66,143 | -4.674% |
| 2026-09-11 | 45.10 | 45.10 | 45.09 | 45.09 | -0.792% | 358,522 | -2.750% |
| 2026-09-10 | 45.45 | 45.45 | 45.45 | 45.45 | +0.486% | 124,120 | -3.520% |
| 2026-09-04 | 45.23 | 45.23 | 45.23 | 45.23 | +0.266% | 92,275 | -3.051% |
| 2026-09-03 | 45.11 | 45.11 | 45.11 | 45.11 | +1.076% | 399,459 | -2.793% |
| 2026-09-02 | 45.22 | 45.22 | 44.40 | 44.63 | +0.813% | 21,117 | -1.748% |
| 2026-09-01 | 44.38 | 44.47 | 44.20 | 44.27 | +0.045% | 64,685 | -0.949% |
| 2026-08-31 | 44.25 | 44.25 | 44.25 | 44.25 | +0.204% | 117,243 | -0.904% |
| 2026-08-28 | 44.64 | 44.76 | 44.10 | 44.16 | -0.987% | 53,504 | -0.702% |
| 2026-08-27 | 44.60 | 44.60 | 44.60 | 44.60 | -0.801% | 18,624 | -1.682% |
| 2026-08-26 | 44.87 | 44.96 | 44.87 | 44.96 | -0.355% | 115,095 | -2.469% |
| 2026-08-25 | 45.10 | 45.12 | 45.10 | 45.12 | +1.462% | 13,874 | -2.815% |
| 2026-08-24 | 44.47 | 44.47 | 44.47 | 44.47 | -1.068% | 447,128 | -1.394% |
| 2026-08-21 | 44.95 | 44.95 | 44.95 | 44.95 | +0.807% | 567,275 | -2.447% |
| 2026-08-20 | 44.56 | 44.59 | 44.56 | 44.59 | -4.722% | 21,183 | -1.660% |
| 2026-08-18 | 47.62 | 47.62 | 46.80 | 46.80 | -0.531% | 454 | -6.303% |
| 2026-08-17 | 47.36 | 47.36 | 46.88 | 47.05 | +0.944% | 1,652 | -6.801% |
| 2026-08-13 | 46.61 | 46.61 | 46.61 | 46.61 | -0.724% | 128,626 | -5.921% |
| 2026-08-12 | 46.95 | 46.95 | 46.95 | 46.95 | -0.843% | 91,076 | -6.603% |
| 2026-08-11 | 47.35 | 47.35 | 47.35 | 47.35 | -3.472% | 106,203 | -7.390% |
| 2026-08-07 | 49.05 | 49.05 | 49.05 | 49.05 | +3.507% | 186,816 | -10.605% |
| 2026-08-06 | 44.65 | 47.39 | 44.65 | 47.39 | +4.383% | 56,534 | -7.470% |
| 2026-08-04 | 45.40 | 45.40 | 45.40 | 45.40 | -3.033% | 37,653 | -3.414% |
| 2026-07-31 | 46.82 | 46.82 | 46.82 | 46.82 | +0.970% | 58,575 | -6.343% |
| 2026-07-29 | 46.49 | 46.49 | 46.37 | 46.37 | -0.215% | 70,575 | -5.435% |
| 2026-07-24 | 46.49 | 46.49 | 46.47 | 46.47 | -2.904% | 31,870 | -5.638% |
| 2026-07-16 | 44.66 | 47.86 | 44.66 | 47.86 | +0.483% | 28,207 | -8.379% |
| 2026-07-15 | 47.63 | 47.63 | 47.63 | 47.63 | -0.189% | 350,607 | -7.936% |
| 2026-07-10 | 47.72 | 47.72 | 47.72 | 47.72 | -1.221% | 95,633 | -8.110% |
| 2026-07-09 | 48.31 | 48.31 | 48.31 | 48.31 | +0.395% | 32,699 | -9.232% |
| 2026-07-07 | 48.12 | 48.12 | 48.12 | 48.12 | -1.796% | 6,276 | -8.874% |
| 2026-07-06 | 48.66 | 49.00 | 48.66 | 49.00 | +3.136% | 350,112 | -10.510% |
| 2026-06-30 | 47.24 | 47.51 | 47.24 | 47.51 | -1.680% | 276,622 | -7.704% |
| 2026-06-17 | 48.32 | 48.32 | 48.32 | 48.32 | -1.081% | 55,390 | -9.255% |
| 2026-06-16 | 48.85 | 48.85 | 48.85 | 48.85 | +0.514% | 451,013 | -10.235% |
| 2026-06-15 | 48.60 | 48.60 | 48.60 | 48.60 | -0.609% | 444 | -9.774% |
| 2026-06-12 | 48.90 | 48.90 | 48.90 | 48.90 | +0.057% | 150 | -10.324% |
| 2026-06-09 | 48.86 | 48.87 | 48.86 | 48.87 | +1.643% | 338 | -10.272% |
| 2026-06-08 | 48.08 | 48.08 | 48.08 | 48.08 | -1.253% | 131 | -8.798% |
| 2026-06-04 | 48.69 | 48.69 | 48.69 | 48.69 | -0.368% | 100 | -9.940% |
| 2026-06-02 | 48.83 | 48.87 | 48.83 | 48.87 | +0.638% | 202 | -10.272% |
| 2026-05-29 | 48.56 | 48.56 | 48.56 | 48.56 | -0.695% | 5,246 | -9.699% |
| 2026-05-28 | 48.89 | 48.90 | 48.89 | 48.90 | +0.950% | 3,951 | -10.327% |
| 2026-05-26 | 48.55 | 48.55 | 48.44 | 48.44 | +1.043% | 128,557 | -9.476% |
| 2026-05-22 | 48.05 | 48.05 | 47.94 | 47.94 | +1.900% | 200 | -8.531% |
| 2026-05-21 | 47.00 | 47.05 | 46.97 | 47.05 | -1.205% | 3,129 | -6.793% |
| 2026-05-20 | 47.62 | 48.00 | 47.62 | 47.62 | -0.377% | 417 | -7.917% |
| 2026-05-19 | 46.90 | 48.29 | 46.90 | 47.80 | +2.806% | 11,061 | -8.264% |
| 2026-05-18 | 39.34 | 46.99 | 35.45 | 46.50 | -1.179% | 4,484 | -5.690% |
| 2026-05-15 | 47.05 | 47.05 | 47.05 | 47.05 | +5.707% | 126 | -6.801% |
| 2026-05-14 | 43.12 | 44.51 | 43.12 | 44.51 | +5.825% | 729 | -1.483% |
| 2026-05-01 | 42.06 | 42.06 | 42.06 | 42.06 | +1.301% | 663 | +4.256% |
| 2026-04-28 | 41.52 | 41.52 | 41.52 | 41.52 | +2.569% | 110 | +5.612% |
| 2026-04-22 | 40.48 | 40.48 | 40.48 | 40.48 | -1.350% | 100 | +8.325% |
| 2026-04-21 | 41.20 | 41.20 | 41.03 | 41.03 | -1.432% | 1,340 | +6.863% |
| 2026-04-17 | 41.82 | 41.82 | 41.49 | 41.63 | +0.946% | 987 | +5.333% |
| 2026-04-16 | 41.35 | 41.35 | 41.24 | 41.24 | +2.766% | 213 | +6.329% |
| 2026-04-15 | 40.13 | 40.14 | 40.00 | 40.13 | -0.372% | 600 | +9.270% |
| 2026-04-14 | 40.00 | 40.28 | 40.00 | 40.28 | +0.801% | 200 | +8.863% |
| 2026-04-13 | 39.20 | 40.19 | 39.20 | 39.96 | +2.884% | 620 | +9.735% |
| 2026-04-10 | 40.20 | 40.20 | 38.54 | 38.84 | -3.070% | 1,394 | +12.899% |
| 2026-04-09 | 41.55 | 41.55 | 40.07 | 40.07 | -2.029% | 411 | +9.433% |
| 2026-04-08 | 40.63 | 40.90 | 40.63 | 40.90 | -1.446% | 430 | +7.213% |
| 2026-04-07 | 39.67 | 41.50 | 39.67 | 41.50 | -0.551% | 2,000 | +5.663% |
| 2026-04-06 | 42.14 | 42.16 | 41.60 | 41.73 | -1.142% | 605 | +5.080% |
| 2026-04-02 | 41.73 | 42.21 | 41.72 | 42.21 | +0.266% | 2,431 | +3.880% |
| 2026-04-01 | 44.79 | 44.79 | 42.10 | 42.10 | -0.684% | 12,128 | +4.157% |
| 2026-03-31 | 41.60 | 42.39 | 41.60 | 42.39 | +0.284% | 3,450 | +3.444% |
| 2026-03-30 | 43.00 | 43.19 | 42.05 | 42.27 | -1.698% | 2,568 | +3.738% |
| 2026-03-27 | 43.00 | 43.05 | 42.78 | 43.00 | +0.632% | 3,035 | +1.977% |
| 2026-03-26 | 43.24 | 43.28 | 42.71 | 42.73 | -2.242% | 2,730 | +2.621% |
| 2026-03-23 | 43.71 | 43.71 | 43.71 | 43.71 | +2.895% | 100 | +0.320% |
| 2026-03-19 | 42.36 | 42.52 | 42.36 | 42.48 | +0.165% | 18,846 | +3.225% |
| 2026-03-18 | 42.19 | 42.44 | 42.19 | 42.41 | 0.000% | 2,400 | +3.395% |
| 2026-03-17 | 42.71 | 42.71 | 42.41 | 42.41 | -1.257% | 1,278 | +3.395% |
| 2026-03-16 | 42.86 | 42.95 | 42.59 | 42.95 | +0.656% | 1,818 | +2.095% |
| 2026-03-13 | 43.15 | 43.15 | 42.61 | 42.67 | -0.606% | 961 | +2.765% |
| 2026-03-12 | 42.97 | 42.97 | 42.93 | 42.93 | -1.197% | 19,834 | +2.143% |
| 2026-03-10 | 43.53 | 43.53 | 43.26 | 43.45 | +0.532% | 63,523 | +0.921% |
| 2026-03-09 | 42.79 | 43.26 | 42.79 | 43.22 | +0.840% | 18,120 | +1.458% |
| 2026-03-06 | 42.52 | 42.86 | 42.52 | 42.86 | -0.787% | 149,111 | +2.310% |
| 2026-03-05 | 42.77 | 43.20 | 42.77 | 43.20 | -0.552% | 955 | +1.505% |
| 2026-03-04 | 43.06 | 43.68 | 43.06 | 43.44 | +2.841% | 703 | +0.944% |
| 2026-03-02 | 41.46 | 42.73 | 41.46 | 42.24 | +2.774% | 1,805 | +3.812% |
| 2026-02-27 | 41.31 | 42.27 | 41.10 | 41.10 | +4.981% | 2,372 | +6.691% |
| 2026-02-26 | 40.49 | 40.49 | 39.01 | 39.15 | -2.757% | 1,494 | +12.005% |
| 2026-02-25 | 39.65 | 40.26 | 39.65 | 40.26 | +2.079% | 956 | +8.917% |
| 2026-02-24 | 39.43 | 39.44 | 39.43 | 39.44 | -0.429% | 670 | +11.182% |
| 2026-02-23 | 39.51 | 39.68 | 39.51 | 39.61 | +1.330% | 21,359 | +10.704% |
| 2026-02-20 | 39.21 | 39.28 | 39.09 | 39.09 | +1.532% | 600 | +12.177% |
| 2026-02-18 | 38.50 | 38.50 | 38.50 | 38.50 | -0.517% | 128 | +13.896% |
| 2026-02-17 | 38.80 | 38.80 | 38.70 | 38.70 | -0.360% | 200 | +13.307% |
| 2026-02-13 | 38.67 | 38.84 | 38.67 | 38.84 | +2.887% | 279 | +12.899% |
| 2026-02-10 | 37.82 | 37.82 | 37.75 | 37.75 | +0.307% | 200 | +16.159% |
| 2026-02-09 | 37.63 | 37.63 | 37.63 | 37.63 | +0.950% | 474 | +16.516% |
| 2026-02-06 | 37.28 | 37.28 | 37.22 | 37.28 | -0.134% | 2,232 | +17.623% |
| 2026-02-05 | 37.15 | 37.33 | 37.11 | 37.33 | -0.427% | 8,003 | +17.466% |
| 2026-02-04 | 36.84 | 37.49 | 36.84 | 37.49 | +1.160% | 515 | +16.965% |
| 2026-02-03 | 37.08 | 37.08 | 37.06 | 37.06 | +0.780% | 200 | +18.322% |
| 2026-02-02 | 36.88 | 36.99 | 36.77 | 36.77 | +1.471% | 800 | +19.245% |
| 2026-01-30 | 35.96 | 36.38 | 35.83 | 36.24 | -0.902% | 1,049 | +20.999% |
| 2026-01-29 | 36.57 | 36.57 | 36.57 | 36.57 | +0.911% | 100 | +19.907% |
| 2026-01-28 | 36.38 | 36.38 | 36.24 | 36.24 | 0.000% | 200 | +20.999% |
| 2026-01-26 | 36.24 | 36.24 | 36.24 | 36.24 | -0.848% | 1,301 | +20.999% |
| 2026-01-23 | 36.48 | 36.89 | 36.48 | 36.55 | +1.051% | 420 | +19.973% |
| 2026-01-22 | 36.13 | 36.17 | 36.13 | 36.17 | +2.031% | 200 | +21.233% |
| 2026-01-21 | 35.45 | 35.45 | 35.45 | 35.45 | +1.985% | 100 | +23.695% |
| 2026-01-15 | 35.20 | 35.20 | 34.76 | 34.76 | -1.752% | 400 | +26.151% |
| 2026-01-14 | 36.28 | 36.28 | 35.38 | 35.38 | -1.558% | 12,701 | +23.940% |
| 2026-01-13 | 35.92 | 36.01 | 35.63 | 35.94 | -2.071% | 700 | +22.009% |
| 2026-01-09 | 36.70 | 36.70 | 36.70 | 36.70 | -0.542% | 100 | +19.482% |
| 2026-01-08 | 37.42 | 37.56 | 36.86 | 36.90 | -1.574% | 2,994 | +18.835% |
| 2026-01-07 | 37.23 | 37.49 | 37.23 | 37.49 | -0.053% | 210 | +16.965% |
| 2026-01-06 | 38.04 | 38.04 | 37.51 | 37.51 | -0.872% | 200 | +16.902% |
| 2026-01-05 | 37.84 | 37.84 | 37.84 | 37.84 | +0.425% | 100 | +15.883% |
| 2025-12-31 | 37.68 | 37.68 | 37.68 | 37.68 | -0.238% | 105 | +16.375% |
| 2025-12-30 | 37.77 | 37.77 | 37.77 | 37.77 | +0.026% | 101 | +16.097% |
| 2025-12-24 | 37.76 | 37.76 | 37.76 | 37.76 | -0.658% | 100 | +16.128% |
| 2025-12-23 | 38.01 | 38.01 | 38.01 | 38.01 | +1.876% | 250 | +15.364% |
| 2025-12-22 | 37.29 | 37.31 | 37.29 | 37.31 | +0.756% | 800 | +17.529% |
| 2025-12-19 | 37.03 | 37.03 | 37.03 | 37.03 | -0.857% | 100 | +18.417% |
| 2025-12-17 | 37.35 | 37.35 | 37.35 | 37.35 | -0.797% | 115 | +17.403% |
| 2025-12-16 | 37.65 | 37.65 | 37.65 | 37.65 | +0.106% | 100 | +16.467% |
| 2025-12-15 | 37.64 | 37.79 | 37.40 | 37.61 | +0.642% | 2,534 | +16.591% |
| 2025-12-12 | 37.13 | 37.37 | 37.10 | 37.37 | +4.066% | 831 | +17.340% |
| 2025-12-11 | 35.91 | 35.91 | 35.91 | 35.91 | -1.670% | 864 | +22.111% |
| 2025-12-10 | 36.52 | 36.52 | 36.52 | 36.52 | -0.409% | 100 | +20.071% |
| 2025-12-08 | 36.66 | 36.67 | 36.66 | 36.67 | -0.027% | 2,263 | +19.580% |
| 2025-12-03 | 36.68 | 36.68 | 36.68 | 36.68 | -1.212% | 221 | +19.547% |
| 2025-12-02 | 37.13 | 37.13 | 37.13 | 37.13 | -0.376% | 591 | +18.099% |
| 2025-12-01 | 37.02 | 37.27 | 37.02 | 37.27 | -0.187% | 208 | +17.655% |
| 2025-11-24 | 37.22 | 37.34 | 37.22 | 37.34 | +2.022% | 82,885 | +17.434% |
| 2025-11-21 | 36.60 | 36.60 | 36.60 | 36.60 | -0.109% | 12,975 | +19.809% |
| 2025-11-20 | 36.64 | 36.64 | 36.64 | 36.64 | -1.585% | 16,781 | +19.678% |
| 2025-11-19 | 37.32 | 37.32 | 36.72 | 37.23 | -1.560% | 104,550 | +17.781% |
| 2025-11-18 | 37.38 | 37.82 | 37.29 | 37.82 | +1.503% | 67,691 | +15.944% |
| 2025-11-17 | 37.04 | 37.26 | 37.02 | 37.26 | +2.308% | 14,932 | +17.687% |
| 2025-11-14 | 36.83 | 36.83 | 36.42 | 36.42 | -1.814% | 267,923 | +20.403% |
| 2025-11-13 | 36.59 | 37.09 | 36.57 | 37.09 | +1.069% | 188,314 | +18.218% |
| 2025-11-12 | 35.79 | 36.70 | 35.76 | 36.70 | +4.902% | 97,542 | +19.482% |
| 2025-11-10 | 34.56 | 34.98 | 34.39 | 34.98 | +3.506% | 810 | +25.339% |
| 2025-11-07 | 33.80 | 33.80 | 33.80 | 33.80 | +2.986% | 301 | +29.734% |
| 2025-11-06 | 32.00 | 32.88 | 32.00 | 32.82 | +2.243% | 802 | +33.608% |
| 2025-11-05 | 32.36 | 32.36 | 32.07 | 32.10 | 0.000% | 300 | +36.604% |
| 2025-11-04 | 32.19 | 32.22 | 32.10 | 32.10 | +2.229% | 881 | +36.604% |
| 2025-11-03 | 31.40 | 31.40 | 31.40 | 31.40 | -1.660% | 100 | +39.650% |
| 2025-10-31 | 31.93 | 31.93 | 31.93 | 31.93 | -0.700% | 206 | +37.332% |
| 2025-10-28 | 32.16 | 32.16 | 32.16 | 32.16 | +1.628% | 100 | +36.371% |
| 2025-10-27 | 31.59 | 31.64 | 31.54 | 31.64 | +0.095% | 1,032 | +38.590% |
| 2025-10-22 | 31.61 | 31.61 | 31.61 | 31.61 | +3.132% | 161 | +38.722% |
| 2025-10-17 | 30.65 | 30.65 | 30.65 | 30.65 | +0.327% | 302 | +43.067% |
| 2025-10-15 | 30.47 | 30.55 | 30.47 | 30.55 | -1.958% | 500 | +43.535% |
| 2025-10-14 | 31.16 | 31.16 | 31.16 | 31.16 | -0.479% | 104 | +40.725% |
| 2025-10-09 | 31.21 | 31.31 | 31.21 | 31.31 | +2.012% | 11,083 | +40.051% |
| 2025-10-08 | 30.69 | 30.69 | 30.69 | 30.69 | -3.025% | 853 | +42.868% |
| 2025-10-07 | 31.64 | 31.65 | 31.64 | 31.65 | -0.815% | 441 | +38.547% |
| 2025-10-06 | 31.91 | 31.91 | 31.91 | 31.91 | -0.156% | 110 | +37.418% |
| 2025-10-03 | 31.96 | 31.96 | 31.96 | 31.96 | +3.901% | 103 | +37.203% |
| 2025-09-25 | 30.47 | 30.77 | 30.47 | 30.76 | +0.786% | 712 | +42.555% |
| 2025-09-23 | 30.61 | 30.61 | 30.45 | 30.52 | -0.780% | 1,378 | +43.676% |
| 2025-09-22 | 30.96 | 30.96 | 30.76 | 30.76 | -0.838% | 3,548 | +42.555% |
| 2025-09-19 | 31.18 | 31.18 | 31.02 | 31.02 | -0.577% | 4,456 | +41.360% |
| 2025-09-18 | 31.28 | 31.28 | 31.20 | 31.20 | -1.763% | 203 | +40.545% |
| 2025-09-17 | 31.76 | 31.76 | 31.76 | 31.76 | +0.570% | 206 | +38.067% |
| 2025-09-16 | 31.47 | 31.62 | 31.46 | 31.58 | +0.381% | 2,458 | +38.854% |
| 2025-09-12 | 31.34 | 31.46 | 31.34 | 31.46 | +0.159% | 9,664 | +39.383% |
| 2025-09-09 | 31.41 | 31.41 | 31.41 | 31.41 | 0.000% | 140,036 | +39.605% |
| 2025-09-08 | 31.39 | 31.41 | 31.39 | 31.41 | -1.320% | 206 | +39.605% |
| 2025-09-04 | 31.47 | 31.83 | 31.47 | 31.83 | +4.122% | 649 | +37.763% |
| 2025-09-02 | 30.57 | 30.57 | 30.57 | 30.57 | +0.559% | 109 | +43.441% |
| 2025-08-29 | 30.37 | 30.53 | 30.37 | 30.40 | +0.165% | 410 | +44.243% |
| 2025-08-27 | 30.33 | 30.69 | 30.33 | 30.35 | +3.302% | 60,702 | +44.481% |
| 2025-08-26 | 29.38 | 29.38 | 29.38 | 29.38 | +0.685% | 2,726,238 | +49.251% |
| 2025-08-21 | 29.18 | 29.18 | 29.18 | 29.18 | +0.829% | 70,298 | +50.274% |
| 2025-08-14 | 28.67 | 29.01 | 28.67 | 28.94 | -0.413% | 20,104 | +51.520% |
| 2025-08-13 | 29.06 | 29.06 | 29.06 | 29.06 | +2.468% | 58,048 | +50.895% |
| 2025-08-12 | 28.36 | 28.36 | 28.36 | 28.36 | +3.127% | 62,434 | +54.619% |
| 2025-08-08 | 27.37 | 27.64 | 27.37 | 27.50 | +1.215% | 29,030 | +59.455% |
| 2025-08-07 | 27.14 | 27.17 | 26.93 | 27.17 | -3.378% | 92,688 | +61.391% |
| 2025-08-06 | 28.12 | 28.12 | 28.12 | 28.12 | -0.776% | 41,895 | +55.939% |
| 2025-08-05 | 28.34 | 28.34 | 28.34 | 28.34 | +0.962% | 96,383 | +54.728% |
| 2025-07-31 | 28.12 | 28.12 | 28.07 | 28.07 | -0.848% | 30,988 | +56.217% |
| 2025-07-30 | 28.31 | 28.31 | 28.31 | 28.31 | -1.049% | 59,897 | +54.892% |
| 2025-07-28 | 28.73 | 28.73 | 28.61 | 28.61 | -2.372% | 48,084 | +53.268% |
| 2025-07-25 | 29.30 | 29.30 | 29.30 | 29.30 | -0.627% | 91,697 | +49.633% |
| 2025-07-24 | 29.49 | 29.49 | 29.49 | 29.49 | +1.375% | 55,699 | +48.694% |
| 2025-07-22 | 29.09 | 29.09 | 29.09 | 29.09 | +0.069% | 51,536 | +50.739% |
| 2025-07-21 | 29.03 | 29.11 | 29.03 | 29.07 | +0.172% | 2,972 | +50.843% |
| 2025-07-18 | 29.02 | 29.02 | 29.02 | 29.02 | -1.360% | 30,711 | +51.103% |
| 2025-07-15 | 29.42 | 29.42 | 29.42 | 29.42 | -1.374% | 41,888 | +49.048% |
| 2025-07-14 | 29.98 | 29.98 | 29.73 | 29.83 | -0.534% | 68,376 | +47.000% |
| 2025-07-10 | 30.07 | 30.07 | 29.87 | 29.99 | -1.897% | 63,357 | +46.215% |
| 2025-07-09 | 30.45 | 30.57 | 30.45 | 30.57 | +0.891% | 225,819 | +43.441% |
| 2025-07-08 | 30.30 | 30.30 | 30.30 | 30.30 | +0.966% | 443,260 | +44.719% |
| 2025-07-07 | 30.01 | 30.01 | 30.01 | 30.01 | -0.859% | 47,843 | +46.118% |
| 2025-07-02 | 30.11 | 30.27 | 30.06 | 30.27 | +2.715% | 76,123 | +44.863% |
| 2025-06-27 | 29.94 | 29.94 | 29.47 | 29.47 | -2.191% | 117,527 | +48.795% |
| 2025-06-26 | 30.59 | 30.59 | 30.13 | 30.13 | -0.659% | 20,879 | +45.536% |
| 2025-06-25 | 30.33 | 30.33 | 30.33 | 30.33 | +0.530% | 18,633 | +44.576% |
| 2025-06-24 | 30.33 | 30.38 | 30.16 | 30.17 | +0.133% | 44,091 | +45.343% |
| 2025-06-23 | 30.13 | 30.13 | 30.13 | 30.13 | +1.653% | 93,781 | +45.536% |
| 2025-06-20 | 29.55 | 29.65 | 29.54 | 29.64 | -0.168% | 209,834 | +47.942% |
| 2025-06-18 | 29.69 | 29.69 | 29.69 | 29.69 | -0.536% | 31,874 | +47.693% |
| 2025-06-17 | 29.80 | 29.85 | 29.80 | 29.85 | -0.167% | 76,727 | +46.901% |
| 2025-06-16 | 29.95 | 30.02 | 29.87 | 29.90 | +0.945% | 71,537 | +46.656% |
| 2025-06-13 | 29.61 | 29.62 | 29.61 | 29.62 | +1.265% | 52,060 | +48.042% |
| 2025-06-12 | 29.22 | 29.33 | 29.22 | 29.25 | +1.422% | 11,557 | +49.915% |
| 2025-06-11 | 28.98 | 28.98 | 28.84 | 28.84 | +1.585% | 46,533 | +52.046% |
| 2025-06-10 | 28.79 | 28.79 | 28.39 | 28.39 | -0.211% | 21,091 | +54.456% |
| 2025-06-09 | 28.32 | 28.60 | 28.32 | 28.45 | -0.280% | 11,604 | +54.130% |
| 2025-06-06 | 28.79 | 28.90 | 28.50 | 28.53 | -1.790% | 17,529 | +53.698% |
| 2025-06-05 | 28.98 | 29.18 | 28.87 | 29.05 | +0.311% | 52,206 | +50.947% |
| 2025-06-04 | 28.90 | 28.96 | 28.90 | 28.96 | +0.556% | 31,500 | +51.416% |
| 2025-06-02 | 28.30 | 28.96 | 28.30 | 28.80 | +1.983% | 84,235 | +52.257% |
| 2025-05-30 | 28.24 | 28.24 | 28.24 | 28.24 | +2.097% | 129,992 | +55.276% |
| 2025-05-29 | 27.63 | 27.70 | 27.63 | 27.66 | +2.331% | 52,424 | +58.532% |
| 2025-05-28 | 27.02 | 27.03 | 27.02 | 27.03 | -2.489% | 25,325 | +62.227% |
| 2025-05-27 | 27.75 | 27.86 | 27.72 | 27.72 | +1.371% | 65,104 | +58.189% |
| 2025-05-23 | 27.24 | 27.34 | 27.24 | 27.34 | -1.139% | 9,810 | +60.358% |
| 2025-05-22 | 27.48 | 27.72 | 27.48 | 27.66 | +0.802% | 41,385 | +58.532% |
| 2025-05-21 | 27.64 | 27.68 | 27.34 | 27.44 | +0.955% | 55,832 | +59.803% |
| 2025-05-20 | 27.08 | 27.63 | 27.08 | 27.18 | +3.113% | 71,148 | +61.329% |
| 2025-05-19 | 26.16 | 26.36 | 26.16 | 26.36 | -2.044% | 547 | +66.351% |
| 2025-05-16 | 26.97 | 27.07 | 26.91 | 26.91 | -0.490% | 108,148 | +62.951% |
| 2025-05-15 | 27.09 | 27.12 | 27.04 | 27.04 | +1.778% | 21,490 | +62.152% |
| 2025-05-14 | 26.29 | 26.57 | 26.29 | 26.57 | +0.264% | 112,949 | +65.036% |
| 2025-05-13 | 26.45 | 26.50 | 26.39 | 26.50 | -1.414% | 60,466 | +65.472% |
| 2025-05-12 | 27.00 | 27.00 | 26.83 | 26.88 | -2.005% | 35,226 | +63.132% |
| 2025-05-09 | 27.60 | 27.66 | 27.43 | 27.43 | +0.329% | 101,844 | +59.861% |
| 2025-05-08 | 27.60 | 27.60 | 27.34 | 27.34 | +0.183% | 48,272 | +60.388% |
| 2025-05-07 | 27.29 | 27.29 | 27.29 | 27.29 | -0.637% | 49,417 | +60.682% |
| 2025-05-06 | 27.46 | 27.46 | 27.46 | 27.46 | +0.678% | 9,245 | +59.658% |
| 2025-05-02 | 27.45 | 27.45 | 27.28 | 27.28 | +0.037% | 16,970 | +60.740% |
| 2025-04-30 | 27.28 | 27.28 | 27.27 | 27.27 | +1.792% | 62,992 | +60.799% |
| 2025-04-29 | 26.79 | 26.79 | 26.79 | 26.79 | +2.408% | 35,503 | +63.680% |
| 2025-04-25 | 26.16 | 26.16 | 26.16 | 26.16 | -0.608% | 43,371 | +67.622% |
| 2025-04-24 | 26.31 | 26.32 | 26.31 | 26.32 | +0.920% | 25,685 | +66.603% |
| 2025-04-23 | 26.23 | 26.23 | 26.08 | 26.08 | -0.019% | 14,025 | +68.137% |
| 2025-04-17 | 25.75 | 26.09 | 25.75 | 26.09 | +1.974% | 1,809 | +68.104% |
| 2025-04-16 | 25.62 | 25.62 | 25.52 | 25.58 | +1.548% | 11,538 | +71.423% |
| 2025-04-15 | 25.19 | 25.19 | 25.19 | 25.19 | -0.513% | 88,228 | +74.077% |
| 2025-04-14 | 25.31 | 25.32 | 25.31 | 25.32 | +1.768% | 228,457 | +73.183% |
| 2025-04-10 | 24.54 | 25.01 | 24.54 | 24.88 | +0.444% | 143,789 | +76.246% |
| 2025-04-09 | 25.12 | 25.12 | 24.77 | 24.77 | -1.118% | 138,739 | +77.029% |
| 2025-04-08 | 25.06 | 25.06 | 25.05 | 25.05 | -4.207% | 39,731 | +75.050% |
| 2025-04-04 | 26.23 | 26.74 | 26.15 | 26.15 | -2.389% | 7,279 | +67.686% |
| 2025-04-03 | 25.83 | 26.96 | 25.83 | 26.79 | +3.516% | 48,102 | +63.680% |
| 2025-04-02 | 25.61 | 25.88 | 25.45 | 25.88 | +0.818% | 108,629 | +69.436% |
| 2025-04-01 | 25.45 | 25.81 | 25.45 | 25.67 | +1.663% | 40,899 | +70.822% |
| 2025-03-31 | 25.49 | 25.49 | 25.23 | 25.25 | -0.551% | 63,699 | +73.663% |
| 2025-03-28 | 25.39 | 25.39 | 25.39 | 25.39 | +1.398% | 8,709 | +72.706% |
| 2025-03-26 | 24.82 | 25.04 | 24.82 | 25.04 | +0.886% | 75,493 | +75.120% |
| 2025-03-25 | 24.84 | 24.84 | 24.81 | 24.82 | +0.731% | 45,248 | +76.672% |
| 2025-03-24 | 24.85 | 24.85 | 24.61 | 24.64 | -0.122% | 22,978 | +77.963% |
| 2025-03-21 | 24.65 | 24.67 | 24.65 | 24.67 | +0.244% | 30,833 | +77.746% |
| 2025-03-20 | 24.72 | 24.72 | 24.61 | 24.61 | -0.525% | 216,693 | +78.180% |
| 2025-03-19 | 24.85 | 24.85 | 24.74 | 24.74 | -2.406% | 110,804 | +77.243% |
| 2025-03-17 | 25.35 | 25.35 | 25.35 | 25.35 | +1.522% | 24,374 | +72.978% |
| 2025-03-14 | 24.97 | 24.97 | 24.97 | 24.97 | -1.460% | 13,303 | +75.611% |
| 2025-03-13 | 25.34 | 25.34 | 25.34 | 25.34 | -0.197% | 129,188 | +73.047% |
| 2025-03-12 | 25.15 | 25.48 | 25.15 | 25.39 | +0.118% | 89,394 | +72.706% |
| 2025-03-11 | 25.24 | 25.36 | 25.22 | 25.36 | +0.277% | 77,250 | +72.910% |
| 2025-03-10 | 25.27 | 25.29 | 25.18 | 25.29 | +0.677% | 21,243 | +73.389% |
| 2025-03-07 | 25.29 | 25.29 | 25.06 | 25.12 | +0.440% | 147,050 | +74.562% |
| 2025-03-06 | 24.85 | 25.01 | 24.70 | 25.01 | +1.419% | 59,769 | +75.330% |
| 2025-03-05 | 23.70 | 24.77 | 23.70 | 24.66 | +4.183% | 62,725 | +77.818% |
| 2025-03-04 | 23.23 | 23.73 | 23.15 | 23.67 | +1.806% | 49,290 | +85.256% |
| 2025-03-03 | 23.35 | 23.35 | 23.24 | 23.25 | +2.513% | 76,525 | +88.602% |
| 2025-02-27 | 22.63 | 22.68 | 22.63 | 22.68 | -1.391% | 67,725 | +93.342% |
| 2025-02-26 | 22.96 | 23.00 | 22.89 | 23.00 | -0.905% | 83,825 | +90.652% |
| 2025-02-24 | 23.21 | 23.21 | 23.21 | 23.21 | +1.754% | 4,275 | +88.927% |
| 2025-02-21 | 23.00 | 23.00 | 22.81 | 22.81 | -0.480% | 218,199 | +92.240% |
| 2025-02-18 | 23.10 | 23.10 | 22.92 | 22.92 | +0.703% | 793 | +91.318% |
| 2025-02-07 | 22.64 | 22.76 | 22.64 | 22.76 | -0.044% | 16,590 | +92.663% |
| 2025-02-06 | 22.87 | 22.87 | 22.50 | 22.77 | +0.931% | 48,663 | +92.578% |
| 2025-02-05 | 22.73 | 22.73 | 22.56 | 22.56 | -1.998% | 100,562 | +94.371% |
| 2025-02-04 | 22.93 | 23.18 | 22.80 | 23.02 | +5.355% | 173,480 | +90.487% |
| 2025-02-03 | 21.85 | 21.85 | 21.85 | 21.85 | -2.325% | 137,062 | +100.686% |
| 2025-01-31 | 22.40 | 22.40 | 22.37 | 22.37 | +1.268% | 210,673 | +96.021% |
| 2025-01-29 | 22.09 | 22.09 | 22.09 | 22.09 | +1.024% | 57,263 | +98.506% |
| 2025-01-27 | 21.86 | 21.87 | 21.86 | 21.87 | +2.331% | 76,651 | +100.540% |
| 2025-01-23 | 21.37 | 21.37 | 21.37 | 21.37 | +0.235% | 100,778 | +105.213% |
| 2025-01-21 | 21.32 | 21.32 | 21.32 | 21.32 | +1.485% | 83,123 | +105.695% |
| 2025-01-17 | 21.01 | 21.01 | 21.01 | 21.01 | -2.524% | 36,951 | +108.750% |
| 2025-01-15 | 21.99 | 22.04 | 21.55 | 21.55 | -1.822% | 12,828 | +103.480% |
| 2025-01-14 | 21.95 | 21.95 | 21.95 | 21.95 | -0.589% | 193,615 | +99.772% |
| 2025-01-13 | 22.03 | 22.08 | 22.03 | 22.08 | +0.592% | 120,178 | +98.596% |
| 2025-01-10 | 21.56 | 21.95 | 21.56 | 21.95 | -0.499% | 103,348 | +99.772% |
| 2025-01-08 | 22.06 | 22.06 | 22.06 | 22.06 | -2.303% | 135,197 | +98.776% |
| 2025-01-07 | 23.03 | 23.03 | 22.54 | 22.58 | +2.218% | 67,511 | +94.198% |
| 2025-01-06 | 22.01 | 22.09 | 22.01 | 22.09 | +2.411% | 33,000 | +98.506% |
| 2025-01-03 | 20.64 | 22.15 | 20.64 | 21.57 | -1.462% | 82,670 | +103.292% |
| 2025-01-02 | 21.89 | 21.89 | 21.89 | 21.89 | -0.771% | 25,131 | +100.320% |
| 2024-12-31 | 21.94 | 22.06 | 21.94 | 22.06 | +1.193% | 75,217 | +98.776% |
| 2024-12-30 | 21.75 | 21.80 | 21.75 | 21.80 | +0.230% | 3,677 | +101.147% |
| 2024-12-27 | 21.64 | 21.75 | 21.64 | 21.75 | +5.378% | 16,156 | +101.609% |
| 2024-12-26 | 20.64 | 20.64 | 20.64 | 20.64 | -4.232% | 540 | +112.452% |
| 2024-12-23 | 21.51 | 21.55 | 21.51 | 21.55 | -0.773% | 34,655 | +103.461% |
| 2024-12-20 | 21.73 | 21.91 | 21.69 | 21.72 | -1.273% | 34,771 | +101.888% |
| 2024-12-19 | 22.92 | 22.92 | 21.97 | 22.00 | +0.319% | 10,889 | +99.318% |
| 2024-12-18 | 21.83 | 21.93 | 21.83 | 21.93 | +0.689% | 200,280 | +99.954% |
| 2024-12-17 | 22.32 | 22.32 | 21.75 | 21.78 | -2.419% | 1,882 | +101.331% |
| 2024-12-16 | 22.43 | 22.61 | 22.24 | 22.32 | -1.674% | 102,479 | +96.461% |
| 2024-12-13 | 22.73 | 22.94 | 22.70 | 22.70 | -1.218% | 98,631 | +93.172% |
| 2024-12-12 | 21.95 | 23.12 | 21.95 | 22.98 | -0.174% | 109,344 | +90.818% |
| 2024-12-11 | 23.06 | 23.09 | 22.95 | 23.02 | -0.173% | 43,658 | +90.487% |
| 2024-12-10 | 23.05 | 23.06 | 23.05 | 23.06 | -1.997% | 86,108 | +90.156% |
| 2024-12-05 | 23.54 | 23.55 | 23.53 | 23.53 | +1.030% | 1,929 | +86.358% |
| 2024-11-29 | 23.29 | 23.29 | 23.29 | 23.29 | +2.239% | 23,081 | +88.278% |
| 2024-11-27 | 22.78 | 22.78 | 22.78 | 22.78 | -0.567% | 880 | +92.493% |
| 2024-11-26 | 22.92 | 22.92 | 22.91 | 22.91 | -0.694% | 63,180 | +91.401% |
| 2024-11-25 | 23.07 | 23.07 | 23.07 | 23.07 | -0.130% | 321,574 | +90.074% |
| 2024-11-21 | 22.73 | 23.10 | 22.73 | 23.10 | +1.227% | 130,038 | +89.827% |
| 2024-11-20 | 22.79 | 22.82 | 22.79 | 22.82 | -0.262% | 202 | +92.156% |
| 2024-11-14 | 23.10 | 23.10 | 22.82 | 22.88 | -0.522% | 32,011 | +91.652% |
| 2024-11-13 | 23.00 | 23.00 | 23.00 | 23.00 | -1.288% | 75,756 | +90.652% |
| 2024-11-12 | 23.27 | 23.30 | 23.27 | 23.30 | -0.724% | 54,835 | +88.197% |
| 2024-11-11 | 23.39 | 23.47 | 23.39 | 23.47 | -0.929% | 67,535 | +86.834% |
| 2024-11-08 | 23.82 | 24.03 | 23.69 | 23.69 | -2.269% | 110,686 | +85.099% |
| 2024-11-07 | 24.17 | 24.24 | 23.67 | 24.24 | -2.219% | 3,578 | +80.899% |
| 2024-11-06 | 25.45 | 25.45 | 24.79 | 24.79 | -3.803% | 55,487 | +76.886% |
| 2024-11-05 | 25.51 | 25.77 | 25.51 | 25.77 | +1.537% | 77,644 | +70.159% |
| 2024-11-04 | 25.20 | 25.40 | 25.20 | 25.38 | +2.297% | 142,295 | +72.774% |
| 2024-11-01 | 24.85 | 24.90 | 24.81 | 24.81 | -0.481% | 40,886 | +76.743% |
| 2024-10-31 | 24.90 | 24.97 | 24.88 | 24.93 | -1.111% | 71,424 | +75.892% |
| 2024-10-30 | 25.11 | 25.21 | 25.11 | 25.21 | 0.000% | 47,387 | +73.939% |
| 2024-10-29 | 24.86 | 25.21 | 24.86 | 25.21 | -0.513% | 118,896 | +73.939% |
| 2024-10-28 | 25.63 | 25.63 | 25.13 | 25.34 | -0.393% | 107,373 | +73.047% |
| 2024-10-25 | 25.29 | 25.50 | 25.29 | 25.44 | -0.079% | 111,037 | +72.366% |
| 2024-10-24 | 25.42 | 25.46 | 25.42 | 25.46 | +0.992% | 84,073 | +72.231% |
| 2024-10-23 | 21.68 | 25.21 | 21.68 | 25.21 | +1.530% | 40,271 | +73.939% |
| 2024-10-22 | 24.91 | 24.91 | 24.76 | 24.83 | +0.161% | 25,591 | +76.601% |
| 2024-10-21 | 24.79 | 24.79 | 24.79 | 24.79 | -0.241% | 3,996 | +76.886% |
| 2024-10-18 | 25.05 | 25.05 | 24.85 | 24.85 | -2.050% | 101,798 | +76.459% |
| 2024-10-17 | 25.75 | 25.75 | 25.37 | 25.37 | -1.590% | 69,384 | +72.842% |
| 2024-10-16 | 25.80 | 25.80 | 25.78 | 25.78 | +0.389% | 12,581 | +70.093% |
| 2024-10-15 | 25.44 | 25.72 | 25.44 | 25.68 | +6.556% | 15,805 | +70.755% |
| 2024-10-14 | 24.50 | 24.89 | 23.86 | 24.10 | -5.564% | 2,660 | +81.950% |
| 2024-10-10 | 25.47 | 25.52 | 25.25 | 25.52 | -1.581% | 42,157 | +71.826% |
| 2024-10-09 | 25.93 | 25.93 | 25.93 | 25.93 | -0.727% | 9,350 | +69.109% |
| 2024-10-08 | 26.12 | 26.12 | 26.12 | 26.12 | -0.381% | 53,292 | +67.879% |
| 2024-10-04 | 26.22 | 26.22 | 26.22 | 26.22 | +0.191% | 5,492 | +67.239% |
| 2024-10-02 | 26.17 | 26.17 | 26.17 | 26.17 | -0.758% | 34,718 | +67.558% |
| 2024-10-01 | 26.27 | 26.37 | 26.27 | 26.37 | +0.996% | 94,714 | +66.287% |
| 2024-09-30 | 25.92 | 26.11 | 25.92 | 26.11 | +0.617% | 46,790 | +67.943% |
| 2024-09-25 | 25.88 | 25.95 | 25.88 | 25.95 | +0.270% | 5,471 | +68.979% |
| 2024-09-24 | 25.96 | 25.96 | 25.66 | 25.88 | -0.423% | 37,055 | +69.436% |
| 2024-09-23 | 25.89 | 26.06 | 25.81 | 25.99 | +0.580% | 85,873 | +68.719% |
| 2024-09-20 | 25.60 | 25.84 | 25.31 | 25.84 | +2.662% | 166,632 | +69.698% |
| 2024-09-19 | 25.17 | 25.17 | 25.17 | 25.17 | +0.841% | 81,110 | +74.215% |
| 2024-09-18 | 25.10 | 25.10 | 24.96 | 24.96 | -0.558% | 56,505 | +75.681% |
| 2024-09-17 | 25.34 | 25.36 | 25.03 | 25.10 | -1.375% | 55,367 | +74.701% |
| 2024-09-16 | 25.27 | 25.45 | 25.27 | 25.45 | +0.712% | 7,034 | +72.299% |
| 2024-09-13 | 26.45 | 26.45 | 25.27 | 25.27 | -0.079% | 21,550 | +73.526% |
| 2024-09-12 | 25.36 | 25.36 | 25.21 | 25.29 | +0.397% | 6,534 | +73.389% |
| 2024-09-11 | 25.19 | 25.19 | 25.14 | 25.19 | +0.159% | 42,010 | +74.077% |
| 2024-09-10 | 25.07 | 25.15 | 25.07 | 25.15 | +0.299% | 91,556 | +74.354% |
| 2024-09-06 | 25.12 | 25.12 | 25.07 | 25.07 | +0.853% | 5,780 | +74.875% |
| 2024-09-05 | 24.94 | 25.01 | 24.86 | 24.86 | +0.660% | 73,576 | +76.366% |
| 2024-09-04 | 24.86 | 24.86 | 24.70 | 24.70 | 0.000% | 67,095 | +77.530% |