REPYY
REPSOL SA SP/ADR
stockOTCADR
EODOct 2, 2026
32.95USD-2.544%(-0.86)93,821
REPYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.99 | 33.48 | 32.51 | 32.95 | -2.544% | 93,821 | 0.000% |
| 2026-10-01 | 33.45 | 34.10 | 33.39 | 33.81 | -0.030% | 112,935 | -2.544% |
| 2026-09-30 | 34.01 | 34.29 | 33.82 | 33.82 | +0.178% | 73,518 | -2.572% |
| 2026-09-29 | 34.17 | 34.64 | 33.70 | 33.76 | -4.606% | 98,504 | -2.399% |
| 2026-09-28 | 35.54 | 35.66 | 35.33 | 35.39 | +1.317% | 69,622 | -6.895% |
| 2026-09-25 | 35.06 | 35.23 | 34.77 | 34.93 | -2.239% | 96,849 | -5.668% |
| 2026-09-24 | 35.60 | 35.98 | 35.52 | 35.73 | +2.349% | 132,987 | -7.781% |
| 2026-09-23 | 34.66 | 35.26 | 34.61 | 34.91 | +2.919% | 141,789 | -5.614% |
| 2026-09-22 | 33.33 | 34.16 | 33.28 | 33.92 | +1.133% | 87,128 | -2.860% |
| 2026-09-21 | 33.89 | 33.97 | 33.45 | 33.54 | -1.179% | 140,406 | -1.759% |
| 2026-09-18 | 33.74 | 34.02 | 33.74 | 33.94 | -1.395% | 64,521 | -2.917% |
| 2026-09-17 | 33.79 | 34.45 | 33.79 | 34.42 | +2.716% | 66,299 | -4.271% |
| 2026-09-16 | 34.06 | 34.06 | 33.40 | 33.51 | -1.615% | 62,210 | -1.671% |
| 2026-09-15 | 33.20 | 34.10 | 33.20 | 34.06 | +3.968% | 117,922 | -3.259% |
| 2026-09-14 | 34.10 | 34.16 | 32.03 | 32.76 | -2.789% | 165,262 | +0.580% |
| 2026-09-11 | 33.53 | 33.81 | 33.49 | 33.70 | 0.000% | 65,397 | -2.226% |
| 2026-09-10 | 33.87 | 33.90 | 33.55 | 33.70 | +0.387% | 45,244 | -2.226% |
| 2026-09-09 | 33.79 | 33.87 | 33.45 | 33.57 | +1.481% | 50,363 | -1.847% |
| 2026-09-08 | 32.68 | 33.11 | 32.68 | 33.08 | +2.320% | 43,977 | -0.393% |
| 2026-09-04 | 32.48 | 32.53 | 31.99 | 32.33 | -1.463% | 136,005 | +1.918% |
| 2026-09-03 | 32.69 | 33.03 | 32.67 | 32.81 | +0.613% | 78,076 | +0.427% |
| 2026-09-02 | 32.55 | 32.77 | 32.37 | 32.61 | -0.700% | 514,171 | +1.043% |
| 2026-09-01 | 32.31 | 32.84 | 32.14 | 32.84 | +3.076% | 41,309 | +0.335% |
| 2026-08-31 | 31.78 | 31.99 | 31.59 | 31.86 | +3.107% | 62,794 | +3.421% |
| 2026-08-28 | 30.87 | 31.05 | 30.77 | 30.90 | +0.097% | 81,002 | +6.634% |
| 2026-08-27 | 31.08 | 31.13 | 30.60 | 30.87 | -1.058% | 69,758 | +6.738% |
| 2026-08-26 | 31.12 | 31.48 | 31.11 | 31.20 | 0.000% | 80,577 | +5.609% |
| 2026-08-25 | 31.46 | 31.57 | 31.20 | 31.20 | -1.670% | 44,572 | +5.609% |
| 2026-08-24 | 31.91 | 32.04 | 31.55 | 31.73 | -2.907% | 59,108 | +3.845% |
| 2026-08-21 | 32.87 | 32.91 | 32.58 | 32.68 | 0.000% | 42,570 | +0.826% |
| 2026-08-20 | 32.80 | 32.94 | 32.66 | 32.68 | +2.542% | 61,378 | +0.826% |
| 2026-08-19 | 32.08 | 32.17 | 31.84 | 31.87 | +0.126% | 68,709 | +3.389% |
| 2026-08-18 | 32.13 | 32.14 | 31.76 | 31.83 | +0.984% | 75,017 | +3.519% |
| 2026-08-17 | 31.44 | 31.59 | 31.32 | 31.52 | +1.285% | 180,130 | +4.537% |
| 2026-08-14 | 30.91 | 31.14 | 30.86 | 31.12 | +1.899% | 40,119 | +5.880% |
| 2026-08-13 | 29.99 | 30.63 | 29.86 | 30.54 | +0.992% | 125,809 | +7.891% |
| 2026-08-12 | 30.14 | 30.40 | 30.04 | 30.24 | -0.461% | 67,153 | +8.962% |
| 2026-08-11 | 30.24 | 30.59 | 30.23 | 30.38 | +1.912% | 43,938 | +8.460% |
| 2026-08-10 | 29.53 | 29.95 | 29.53 | 29.81 | +2.581% | 35,452 | +10.533% |
| 2026-08-07 | 29.22 | 29.33 | 29.02 | 29.06 | -1.558% | 45,183 | +13.386% |
| 2026-08-06 | 29.57 | 29.57 | 29.26 | 29.52 | +0.958% | 40,947 | +11.619% |
| 2026-08-05 | 29.85 | 29.85 | 29.23 | 29.24 | -1.632% | 64,089 | +12.688% |
| 2026-08-04 | 29.75 | 29.86 | 29.50 | 29.73 | -0.319% | 56,754 | +10.849% |
| 2026-08-03 | 29.91 | 30.06 | 29.65 | 29.82 | -2.517% | 73,009 | +10.496% |
| 2026-07-31 | 30.31 | 30.59 | 29.97 | 30.59 | -0.939% | 83,663 | +7.715% |
| 2026-07-30 | 30.28 | 30.88 | 30.01 | 30.88 | +2.319% | 82,680 | +6.703% |
| 2026-07-29 | 30.15 | 30.20 | 29.84 | 30.18 | +4.974% | 82,678 | +9.178% |
| 2026-07-28 | 29.23 | 29.35 | 28.75 | 28.75 | -0.862% | 93,085 | +14.609% |
| 2026-07-27 | 28.85 | 29.29 | 28.85 | 29.00 | -1.528% | 72,100 | +13.621% |
| 2026-07-24 | 29.48 | 29.78 | 29.35 | 29.45 | -2.354% | 80,026 | +11.885% |
| 2026-07-23 | 30.08 | 30.22 | 29.83 | 30.16 | +3.217% | 158,277 | +9.251% |
| 2026-07-22 | 29.10 | 29.27 | 29.02 | 29.22 | +2.445% | 56,493 | +12.765% |
| 2026-07-21 | 28.51 | 28.58 | 28.43 | 28.52 | +0.114% | 72,764 | +15.523% |
| 2026-07-20 | 28.19 | 28.53 | 28.15 | 28.49 | +0.814% | 146,261 | +15.655% |
| 2026-07-17 | 28.19 | 28.27 | 28.01 | 28.26 | +2.022% | 61,458 | +16.596% |
| 2026-07-16 | 27.69 | 27.76 | 27.59 | 27.70 | 0.000% | 117,674 | +18.953% |
| 2026-07-15 | 27.68 | 27.76 | 27.31 | 27.70 | -1.036% | 66,379 | +18.953% |
| 2026-07-14 | 27.82 | 28.01 | 27.61 | 27.99 | +0.647% | 100,227 | +17.721% |
| 2026-07-13 | 27.21 | 27.88 | 27.20 | 27.81 | +4.549% | 103,686 | +18.483% |
| 2026-07-10 | 26.67 | 26.70 | 26.43 | 26.60 | +0.529% | 55,031 | +23.872% |
| 2026-07-09 | 26.56 | 26.61 | 26.40 | 26.46 | -0.038% | 90,647 | +24.528% |
| 2026-07-08 | 26.06 | 26.49 | 26.00 | 26.47 | +1.866% | 84,033 | +24.481% |
| 2026-07-07 | 25.13 | 26.15 | 24.99 | 25.98 | +1.365% | 210,546 | +26.804% |
| 2026-07-06 | 25.40 | 25.71 | 25.40 | 25.64 | -0.832% | 106,864 | +28.535% |
| 2026-07-02 | 25.83 | 26.20 | 25.75 | 25.85 | +3.235% | 80,396 | +27.466% |
| 2026-07-01 | 25.09 | 25.28 | 24.96 | 25.04 | -0.040% | 147,599 | +31.589% |
| 2026-06-30 | 25.03 | 25.20 | 24.93 | 25.05 | +1.623% | 143,139 | +31.537% |
| 2026-06-29 | 24.54 | 24.77 | 24.49 | 24.65 | +1.691% | 122,858 | +33.671% |
| 2026-06-26 | 24.40 | 24.42 | 24.10 | 24.24 | -0.696% | 90,175 | +35.932% |
| 2026-06-25 | 23.85 | 24.47 | 23.85 | 24.41 | +2.091% | 96,412 | +34.986% |
| 2026-06-24 | 23.98 | 24.24 | 23.71 | 23.91 | -3.976% | 133,846 | +37.808% |
| 2026-06-23 | 24.74 | 24.90 | 24.61 | 24.90 | +0.080% | 137,434 | +32.329% |
| 2026-06-22 | 24.79 | 24.94 | 24.61 | 24.88 | +0.770% | 154,313 | +32.436% |
| 2026-06-18 | 24.72 | 24.76 | 24.42 | 24.69 | -1.200% | 241,354 | +33.455% |
| 2026-06-17 | 25.30 | 25.52 | 24.92 | 24.99 | -0.873% | 154,770 | +31.853% |
| 2026-06-16 | 25.08 | 25.42 | 25.06 | 25.21 | 0.000% | 77,235 | +30.702% |
| 2026-06-15 | 25.12 | 25.26 | 25.10 | 25.21 | -4.471% | 83,766 | +30.702% |
| 2026-06-12 | 26.12 | 26.59 | 26.09 | 26.39 | -3.545% | 80,553 | +24.858% |
| 2026-06-11 | 27.90 | 27.92 | 27.32 | 27.36 | +2.280% | 74,774 | +20.431% |
| 2026-06-10 | 26.51 | 26.95 | 26.51 | 26.75 | +1.557% | 47,749 | +23.178% |
| 2026-06-09 | 26.55 | 26.55 | 26.08 | 26.34 | -0.828% | 64,958 | +25.095% |
| 2026-06-08 | 26.65 | 26.81 | 26.52 | 26.56 | +0.226% | 91,841 | +24.059% |
| 2026-06-05 | 26.52 | 26.68 | 26.31 | 26.50 | -0.823% | 47,831 | +24.340% |
| 2026-06-04 | 26.60 | 26.79 | 26.49 | 26.72 | -1.110% | 283,855 | +23.316% |
| 2026-06-03 | 26.88 | 27.19 | 26.74 | 27.02 | +1.465% | 132,180 | +21.947% |
| 2026-06-02 | 26.22 | 26.63 | 26.22 | 26.63 | +1.139% | 143,677 | +23.733% |
| 2026-06-01 | 26.04 | 26.49 | 25.91 | 26.33 | +1.975% | 112,419 | +25.142% |
| 2026-05-29 | 25.69 | 25.82 | 25.55 | 25.82 | +2.055% | 93,700 | +27.614% |
| 2026-05-28 | 25.63 | 25.63 | 25.13 | 25.30 | -0.040% | 166,067 | +30.237% |
| 2026-05-27 | 25.34 | 25.50 | 25.23 | 25.31 | -2.202% | 112,954 | +30.186% |
| 2026-05-26 | 25.94 | 26.13 | 25.80 | 25.88 | -0.154% | 82,600 | +27.318% |
| 2026-05-22 | 25.91 | 26.10 | 25.71 | 25.92 | -3.500% | 63,502 | +27.122% |
| 2026-05-21 | 26.71 | 26.99 | 26.43 | 26.86 | +2.480% | 102,717 | +22.673% |
| 2026-05-20 | 27.02 | 27.15 | 26.17 | 26.21 | -3.355% | 152,182 | +25.715% |
| 2026-05-19 | 27.33 | 27.33 | 26.94 | 27.12 | -1.525% | 113,904 | +21.497% |
| 2026-05-18 | 26.88 | 27.68 | 26.78 | 27.54 | +4.200% | 264,565 | +19.644% |
| 2026-05-15 | 26.31 | 26.43 | 26.22 | 26.43 | +0.686% | 88,045 | +24.669% |
| 2026-05-14 | 26.21 | 26.36 | 26.08 | 26.25 | -0.568% | 81,402 | +25.524% |
| 2026-05-13 | 26.50 | 26.54 | 26.34 | 26.40 | -0.752% | 81,446 | +24.811% |
| 2026-05-12 | 26.51 | 26.62 | 26.33 | 26.60 | +0.567% | 80,580 | +23.872% |
| 2026-05-11 | 26.10 | 26.46 | 26.10 | 26.45 | +1.927% | 90,627 | +24.575% |
| 2026-05-08 | 25.69 | 26.16 | 25.62 | 25.95 | 0.000% | 54,230 | +26.975% |
| 2026-05-07 | 25.54 | 26.15 | 25.35 | 25.95 | +0.738% | 159,209 | +26.975% |
| 2026-05-06 | 25.65 | 25.93 | 25.54 | 25.76 | -4.202% | 123,315 | +27.911% |
| 2026-05-05 | 27.06 | 27.10 | 26.60 | 26.89 | +0.313% | 132,612 | +22.536% |
| 2026-05-04 | 26.48 | 26.89 | 26.32 | 26.81 | -0.865% | 95,013 | +22.920% |
| 2026-05-01 | 27.38 | 27.38 | 26.64 | 27.04 | 0.000% | 88,406 | +21.857% |
| 2026-04-30 | 26.24 | 27.10 | 26.20 | 27.04 | +4.806% | 328,149 | +21.857% |
| 2026-04-29 | 25.68 | 26.01 | 25.64 | 25.80 | +1.176% | 128,131 | +27.713% |
| 2026-04-28 | 25.25 | 25.56 | 25.14 | 25.50 | +2.781% | 136,797 | +29.216% |
| 2026-04-27 | 25.02 | 25.15 | 24.81 | 24.81 | +0.977% | 166,171 | +32.809% |
| 2026-04-24 | 24.69 | 24.69 | 24.27 | 24.57 | -0.687% | 116,165 | +34.107% |
| 2026-04-23 | 24.62 | 24.76 | 24.55 | 24.74 | -0.921% | 138,842 | +33.185% |
| 2026-04-22 | 24.87 | 25.03 | 24.78 | 24.97 | +2.169% | 100,547 | +31.958% |
| 2026-04-21 | 24.12 | 24.51 | 23.97 | 24.44 | +2.560% | 129,536 | +34.820% |
| 2026-04-20 | 23.67 | 24.11 | 23.62 | 23.83 | +0.932% | 123,404 | +38.271% |
| 2026-04-17 | 23.71 | 23.77 | 23.13 | 23.61 | -4.219% | 193,727 | +39.560% |
| 2026-04-16 | 24.53 | 24.92 | 24.52 | 24.65 | +2.070% | 108,893 | +33.671% |
| 2026-04-15 | 24.54 | 24.55 | 24.15 | 24.15 | -2.719% | 188,411 | +36.439% |
| 2026-04-14 | 25.26 | 25.30 | 24.77 | 24.82 | -2.264% | 118,731 | +32.729% |
| 2026-04-13 | 25.40 | 25.51 | 25.22 | 25.40 | +0.356% | 136,750 | +29.724% |
| 2026-04-10 | 25.24 | 25.69 | 25.20 | 25.31 | -4.129% | 111,894 | +30.186% |
| 2026-04-09 | 26.59 | 27.12 | 26.10 | 26.40 | -1.235% | 206,292 | +24.811% |
| 2026-04-08 | 25.81 | 26.73 | 25.76 | 26.73 | -3.814% | 149,483 | +23.270% |
| 2026-04-07 | 27.83 | 28.06 | 27.64 | 27.79 | -1.906% | 150,392 | +18.568% |
| 2026-04-06 | 27.98 | 28.33 | 27.98 | 28.33 | +0.711% | 44,672 | +16.308% |
| 2026-04-02 | 28.15 | 28.37 | 27.90 | 28.13 | +3.610% | 81,534 | +17.135% |
| 2026-04-01 | 27.46 | 27.59 | 27.02 | 27.15 | -3.996% | 153,873 | +21.363% |
| 2026-03-31 | 28.44 | 28.53 | 27.90 | 28.28 | +1.508% | 287,508 | +16.513% |
| 2026-03-30 | 27.96 | 28.07 | 27.53 | 27.86 | +0.144% | 78,716 | +18.270% |
| 2026-03-27 | 27.56 | 27.86 | 27.56 | 27.82 | +0.216% | 210,257 | +18.440% |
| 2026-03-26 | 27.43 | 28.00 | 27.41 | 27.76 | +1.166% | 67,639 | +18.696% |
| 2026-03-25 | 27.13 | 27.54 | 27.09 | 27.44 | -0.236% | 144,400 | +20.080% |
| 2026-03-24 | 26.79 | 27.68 | 26.75 | 27.50 | +4.502% | 379,294 | +19.796% |
| 2026-03-23 | 25.90 | 26.86 | 25.90 | 26.32 | -6.733% | 281,041 | +25.190% |
| 2026-03-20 | 28.50 | 29.08 | 27.95 | 28.22 | -1.156% | 188,988 | +16.761% |
| 2026-03-19 | 28.49 | 28.77 | 28.27 | 28.55 | +1.529% | 123,782 | +15.412% |
| 2026-03-18 | 27.99 | 28.42 | 27.97 | 28.12 | -0.213% | 260,181 | +17.176% |
| 2026-03-17 | 27.76 | 28.19 | 27.52 | 28.18 | +5.543% | 390,000 | +16.927% |
| 2026-03-16 | 26.65 | 27.03 | 26.65 | 26.70 | +1.022% | 148,800 | +23.408% |
| 2026-03-13 | 26.18 | 26.50 | 25.89 | 26.43 | +2.244% | 85,846 | +24.669% |
| 2026-03-12 | 25.74 | 25.88 | 25.55 | 25.85 | +2.376% | 63,164 | +27.466% |
| 2026-03-11 | 24.76 | 25.40 | 24.74 | 25.25 | +3.314% | 48,771 | +30.495% |
| 2026-03-10 | 24.27 | 24.67 | 23.72 | 24.44 | +0.411% | 115,196 | +34.820% |
| 2026-03-09 | 24.41 | 24.52 | 24.14 | 24.34 | -0.287% | 109,588 | +35.374% |
| 2026-03-06 | 24.00 | 24.41 | 23.94 | 24.41 | +3.696% | 86,994 | +34.986% |
| 2026-03-05 | 23.69 | 23.72 | 23.27 | 23.54 | -0.170% | 75,256 | +39.975% |
| 2026-03-04 | 23.75 | 23.87 | 23.31 | 23.58 | -2.883% | 416,233 | +39.737% |
| 2026-03-03 | 23.76 | 24.38 | 23.49 | 24.28 | +3.056% | 344,234 | +35.708% |
| 2026-03-02 | 23.68 | 23.71 | 23.29 | 23.56 | +4.804% | 94,879 | +39.856% |
| 2026-02-27 | 22.55 | 22.55 | 22.31 | 22.48 | +0.762% | 51,869 | +46.575% |
| 2026-02-26 | 21.93 | 22.37 | 21.90 | 22.31 | +0.315% | 40,736 | +47.692% |
| 2026-02-25 | 22.06 | 22.27 | 22.00 | 22.24 | +0.816% | 37,282 | +48.156% |
| 2026-02-24 | 21.87 | 22.09 | 21.78 | 22.06 | +1.565% | 38,973 | +49.365% |
| 2026-02-23 | 21.77 | 21.91 | 21.61 | 21.72 | +0.556% | 36,146 | +51.703% |
| 2026-02-20 | 21.40 | 21.78 | 21.34 | 21.60 | +1.599% | 54,682 | +52.546% |
| 2026-02-19 | 21.25 | 21.35 | 21.19 | 21.26 | +2.064% | 79,493 | +54.986% |
| 2026-02-18 | 20.69 | 20.91 | 20.60 | 20.83 | +2.359% | 84,077 | +58.185% |
| 2026-02-17 | 20.18 | 20.35 | 20.02 | 20.35 | +1.043% | 28,195 | +61.916% |
| 2026-02-13 | 19.99 | 20.21 | 19.93 | 20.14 | +1.666% | 35,438 | +63.605% |
| 2026-02-12 | 20.07 | 20.07 | 19.55 | 19.81 | -2.390% | 58,176 | +66.330% |
| 2026-02-11 | 20.14 | 20.33 | 20.05 | 20.30 | +2.707% | 43,123 | +62.355% |
| 2026-02-10 | 20.02 | 20.05 | 19.70 | 19.76 | -1.740% | 28,771 | +66.751% |
| 2026-02-09 | 19.89 | 20.13 | 19.89 | 20.11 | +1.617% | 205,761 | +63.849% |
| 2026-02-06 | 19.37 | 19.85 | 19.36 | 19.79 | +3.396% | 73,216 | +66.498% |
| 2026-02-05 | 19.26 | 19.34 | 19.00 | 19.14 | -1.846% | 296,673 | +72.153% |
| 2026-02-04 | 19.53 | 19.65 | 19.42 | 19.50 | +0.154% | 50,128 | +68.974% |
| 2026-02-03 | 18.99 | 19.47 | 18.99 | 19.47 | +0.985% | 53,182 | +69.235% |
| 2026-02-02 | 19.26 | 19.33 | 19.14 | 19.28 | -1.532% | 24,466 | +70.902% |
| 2026-01-30 | 19.50 | 19.61 | 19.36 | 19.58 | +1.084% | 93,511 | +68.284% |
| 2026-01-29 | 19.54 | 19.56 | 19.22 | 19.37 | +1.626% | 85,681 | +70.108% |
| 2026-01-28 | 19.05 | 19.06 | 18.89 | 19.06 | +0.052% | 73,732 | +72.875% |
| 2026-01-27 | 18.88 | 19.08 | 18.87 | 19.05 | +0.263% | 68,355 | +72.966% |
| 2026-01-26 | 18.80 | 19.00 | 18.74 | 19.00 | +1.604% | 50,261 | +73.421% |
| 2026-01-23 | 18.67 | 18.73 | 18.49 | 18.70 | +1.465% | 71,995 | +76.203% |
| 2026-01-22 | 18.38 | 18.47 | 18.16 | 18.43 | -2.590% | 82,491 | +78.785% |
| 2026-01-21 | 18.68 | 19.03 | 18.66 | 18.92 | +3.899% | 135,813 | +74.154% |
| 2026-01-20 | 18.24 | 18.46 | 18.21 | 18.21 | +0.275% | 59,954 | +80.945% |
| 2026-01-16 | 18.41 | 18.47 | 18.12 | 18.16 | -0.548% | 1,347,350 | +81.443% |
| 2026-01-15 | 18.41 | 18.44 | 18.26 | 18.26 | -6.311% | 57,855 | +80.449% |
| 2026-01-14 | 19.24 | 19.62 | 19.18 | 19.49 | +2.795% | 84,996 | +69.061% |
| 2026-01-13 | 18.74 | 19.08 | 18.60 | 18.96 | -2.519% | 57,518 | +73.787% |
| 2026-01-12 | 19.50 | 19.50 | 19.37 | 19.45 | +0.725% | 55,774 | +69.409% |
| 2026-01-09 | 18.97 | 19.40 | 18.97 | 19.31 | -0.438% | 58,553 | +70.637% |
| 2026-01-08 | 19.02 | 19.43 | 18.94 | 19.39 | +2.619% | 49,877 | +69.889% |
| 2026-01-07 | 19.05 | 19.22 | 18.85 | 18.90 | -2.174% | 79,444 | +74.339% |
| 2026-01-06 | 19.96 | 19.97 | 19.32 | 19.32 | -3.400% | 71,956 | +70.549% |
| 2026-01-05 | 19.77 | 20.00 | 19.46 | 20.00 | +3.093% | 103,732 | +64.750% |
| 2026-01-02 | 18.99 | 19.41 | 18.99 | 19.40 | +3.854% | 76,021 | +69.845% |
| 2025-12-31 | 18.73 | 18.73 | 18.60 | 18.68 | -0.849% | 61,947 | +76.392% |
| 2025-12-30 | 18.83 | 18.91 | 18.80 | 18.84 | +0.722% | 52,123 | +74.894% |
| 2025-12-29 | 18.64 | 18.79 | 18.64 | 18.70 | +0.349% | 72,500 | +76.156% |
| 2025-12-26 | 18.40 | 18.69 | 18.40 | 18.64 | -0.268% | 28,701 | +76.770% |
| 2025-12-24 | 18.68 | 18.70 | 18.62 | 18.69 | 0.000% | 19,336 | +76.297% |
| 2025-12-23 | 18.22 | 18.69 | 18.22 | 18.69 | -0.267% | 44,848 | +76.297% |
| 2025-12-22 | 18.50 | 18.84 | 18.50 | 18.74 | +2.516% | 61,575 | +75.827% |
| 2025-12-19 | 18.34 | 18.36 | 18.23 | 18.28 | +1.499% | 41,309 | +80.252% |
| 2025-12-18 | 18.25 | 18.27 | 17.98 | 18.01 | -1.098% | 58,630 | +82.954% |
| 2025-12-17 | 18.29 | 18.29 | 18.03 | 18.21 | +0.998% | 51,226 | +80.945% |
| 2025-12-16 | 18.20 | 18.20 | 17.97 | 18.03 | -2.856% | 38,300 | +82.751% |
| 2025-12-15 | 18.98 | 18.98 | 18.46 | 18.56 | -0.376% | 71,447 | +77.532% |
| 2025-12-12 | 18.84 | 18.84 | 18.61 | 18.63 | -1.324% | 26,055 | +76.865% |
| 2025-12-11 | 19.19 | 19.19 | 18.82 | 18.88 | -1.820% | 180,240 | +74.523% |
| 2025-12-10 | 18.92 | 19.27 | 18.87 | 19.23 | +1.746% | 142,404 | +71.347% |
| 2025-12-09 | 19.00 | 19.03 | 18.88 | 18.90 | +0.053% | 49,443 | +74.339% |
| 2025-12-08 | 19.03 | 19.11 | 18.87 | 18.89 | -0.053% | 60,520 | +74.431% |
| 2025-12-05 | 18.85 | 19.03 | 18.85 | 18.90 | -0.264% | 36,818 | +74.339% |
| 2025-12-04 | 18.88 | 19.02 | 18.86 | 18.95 | -0.941% | 41,248 | +73.879% |
| 2025-12-03 | 19.15 | 19.24 | 19.07 | 19.13 | +1.324% | 54,988 | +72.243% |
| 2025-12-02 | 18.89 | 18.89 | 18.81 | 18.88 | +0.159% | 47,585 | +74.523% |
| 2025-12-01 | 18.84 | 18.99 | 18.79 | 18.85 | +1.508% | 106,668 | +74.801% |
| 2025-11-28 | 18.35 | 18.61 | 18.35 | 18.57 | +1.586% | 32,119 | +77.437% |
| 2025-11-26 | 18.17 | 18.34 | 18.15 | 18.28 | +0.827% | 43,349 | +80.252% |
| 2025-11-25 | 18.01 | 18.13 | 17.92 | 18.13 | +0.555% | 42,704 | +81.743% |
| 2025-11-24 | 17.89 | 18.08 | 17.75 | 18.03 | -0.880% | 47,921 | +82.751% |
| 2025-11-21 | 18.00 | 18.20 | 18.00 | 18.19 | -2.935% | 73,523 | +81.143% |
| 2025-11-20 | 18.95 | 19.08 | 18.72 | 18.74 | -0.266% | 74,658 | +75.827% |
| 2025-11-19 | 18.89 | 18.96 | 18.75 | 18.79 | -3.641% | 34,789 | +75.359% |
| 2025-11-18 | 19.22 | 19.52 | 19.22 | 19.50 | -0.358% | 73,553 | +68.974% |
| 2025-11-17 | 19.66 | 19.73 | 19.51 | 19.57 | -0.861% | 50,875 | +68.370% |
| 2025-11-14 | 19.55 | 19.86 | 19.52 | 19.74 | +0.152% | 39,540 | +66.920% |
| 2025-11-13 | 19.47 | 19.86 | 19.46 | 19.71 | +1.389% | 90,707 | +67.174% |
| 2025-11-12 | 19.24 | 19.45 | 19.23 | 19.44 | -0.308% | 81,392 | +69.496% |
| 2025-11-11 | 19.41 | 19.59 | 19.41 | 19.50 | +1.844% | 29,201 | +68.974% |
| 2025-11-10 | 19.02 | 19.15 | 18.93 | 19.15 | -0.326% | 37,379 | +72.090% |
| 2025-11-07 | 19.05 | 19.23 | 19.05 | 19.21 | +1.854% | 44,402 | +71.529% |
| 2025-11-06 | 18.73 | 18.91 | 18.73 | 18.86 | +2.779% | 56,457 | +74.708% |
| 2025-11-05 | 18.31 | 18.46 | 18.31 | 18.35 | +0.935% | 37,482 | +79.564% |
| 2025-11-04 | 18.16 | 18.27 | 18.09 | 18.18 | -1.088% | 48,421 | +81.243% |
| 2025-11-03 | 18.30 | 18.46 | 18.30 | 18.38 | +0.328% | 159,087 | +79.271% |
| 2025-10-31 | 18.30 | 18.38 | 18.24 | 18.32 | -0.543% | 44,441 | +79.858% |
| 2025-10-30 | 18.21 | 18.54 | 18.18 | 18.42 | 0.000% | 43,389 | +78.882% |
| 2025-10-29 | 18.47 | 18.76 | 18.35 | 18.42 | +0.932% | 38,049 | +78.882% |
| 2025-10-28 | 18.08 | 18.35 | 18.08 | 18.25 | +0.220% | 61,895 | +80.548% |
| 2025-10-27 | 18.13 | 18.25 | 18.09 | 18.21 | +1.562% | 55,188 | +80.945% |
| 2025-10-24 | 17.67 | 18.05 | 17.67 | 17.93 | +0.561% | 61,342 | +83.770% |
| 2025-10-23 | 17.73 | 17.84 | 17.58 | 17.83 | +3.302% | 50,400 | +84.801% |
| 2025-10-22 | 17.11 | 17.34 | 17.06 | 17.26 | +3.045% | 76,019 | +90.904% |
| 2025-10-21 | 16.67 | 16.86 | 16.67 | 16.75 | +0.480% | 52,730 | +96.716% |
| 2025-10-20 | 16.78 | 16.81 | 16.65 | 16.67 | -0.951% | 43,926 | +97.660% |
| 2025-10-17 | 16.71 | 16.83 | 16.58 | 16.83 | +1.142% | 64,908 | +95.781% |
| 2025-10-16 | 16.94 | 16.94 | 16.56 | 16.64 | -1.655% | 189,110 | +98.017% |
| 2025-10-15 | 17.00 | 17.02 | 16.72 | 16.92 | -0.295% | 122,657 | +94.740% |
| 2025-10-14 | 16.85 | 17.05 | 16.68 | 16.97 | +0.059% | 88,268 | +94.166% |
| 2025-10-13 | 16.94 | 17.00 | 16.78 | 16.96 | +0.952% | 171,897 | +94.281% |
| 2025-10-10 | 16.93 | 16.98 | 16.77 | 16.80 | -0.119% | 34,762 | +96.131% |
| 2025-10-09 | 17.01 | 17.06 | 16.81 | 16.82 | -3.166% | 73,643 | +95.898% |
| 2025-10-08 | 17.36 | 17.44 | 17.30 | 17.37 | -0.515% | 78,315 | +89.695% |
| 2025-10-07 | 17.70 | 17.71 | 17.42 | 17.46 | -2.730% | 142,138 | +88.717% |
| 2025-10-06 | 17.81 | 18.01 | 17.81 | 17.95 | +1.184% | 59,165 | +83.565% |
| 2025-10-03 | 17.78 | 17.81 | 17.67 | 17.74 | +0.396% | 32,263 | +85.738% |
| 2025-10-02 | 17.74 | 17.75 | 17.58 | 17.67 | -1.915% | 40,207 | +86.474% |
| 2025-10-01 | 17.91 | 18.05 | 17.90 | 18.02 | +1.208% | 34,031 | +82.903% |
| 2025-09-30 | 17.68 | 17.80 | 17.61 | 17.80 | -2.090% | 86,194 | +85.112% |
| 2025-09-29 | 18.23 | 18.25 | 18.11 | 18.18 | -1.142% | 1,881,576 | +81.243% |
| 2025-09-26 | 18.20 | 18.42 | 18.20 | 18.39 | +1.602% | 1,792,216 | +79.173% |
| 2025-09-25 | 18.09 | 18.17 | 18.07 | 18.10 | +1.061% | 35,311 | +82.044% |
| 2025-09-24 | 17.85 | 17.98 | 17.77 | 17.91 | +2.636% | 96,810 | +83.975% |
| 2025-09-23 | 17.49 | 17.65 | 17.44 | 17.45 | +2.166% | 25,917 | +88.825% |
| 2025-09-22 | 16.99 | 17.14 | 16.98 | 17.08 | +0.471% | 26,688 | +92.916% |
| 2025-09-19 | 17.04 | 17.04 | 16.97 | 17.00 | -1.961% | 43,865 | +93.824% |
| 2025-09-18 | 17.41 | 17.43 | 17.31 | 17.34 | -0.801% | 46,913 | +90.023% |
| 2025-09-17 | 17.58 | 17.64 | 17.45 | 17.48 | -1.131% | 59,735 | +88.501% |
| 2025-09-16 | 17.34 | 17.70 | 17.34 | 17.68 | +1.609% | 36,582 | +86.369% |
| 2025-09-15 | 17.36 | 17.46 | 17.21 | 17.40 | +1.993% | 89,494 | +89.368% |
| 2025-09-12 | 17.08 | 17.11 | 16.88 | 17.06 | 0.000% | 45,903 | +93.142% |
| 2025-09-11 | 17.06 | 17.14 | 16.93 | 17.06 | -0.467% | 30,109 | +93.142% |
| 2025-09-10 | 17.11 | 17.22 | 16.89 | 17.14 | +0.410% | 49,020 | +92.240% |
| 2025-09-09 | 17.09 | 17.22 | 17.07 | 17.07 | +0.471% | 25,349 | +93.029% |
| 2025-09-08 | 16.94 | 17.02 | 16.87 | 16.99 | +1.676% | 59,071 | +93.938% |
| 2025-09-05 | 16.74 | 16.80 | 16.60 | 16.71 | -0.239% | 33,517 | +97.187% |
| 2025-09-04 | 16.68 | 16.76 | 16.68 | 16.75 | +0.722% | 26,791 | +96.716% |
| 2025-09-03 | 16.63 | 16.69 | 16.55 | 16.63 | +0.389% | 18,728 | +98.136% |
| 2025-09-02 | 16.45 | 16.58 | 16.43 | 16.57 | +0.641% | 41,582 | +98.907% |
| 2025-08-29 | 16.41 | 16.50 | 16.37 | 16.46 | +0.305% | 44,761 | +100.182% |
| 2025-08-28 | 16.25 | 16.41 | 16.21 | 16.41 | +1.484% | 25,637 | +100.792% |
| 2025-08-27 | 15.97 | 16.21 | 15.97 | 16.17 | -0.676% | 153,521 | +103.772% |
| 2025-08-26 | 16.24 | 16.29 | 16.18 | 16.28 | -0.428% | 48,669 | +102.396% |
| 2025-08-25 | 16.36 | 16.47 | 16.33 | 16.35 | -0.092% | 23,438 | +101.529% |
| 2025-08-22 | 16.20 | 16.40 | 16.20 | 16.36 | +1.143% | 13,761 | +101.344% |
| 2025-08-21 | 15.96 | 16.19 | 15.96 | 16.18 | +1.569% | 60,805 | +103.646% |
| 2025-08-20 | 15.95 | 16.00 | 15.93 | 15.93 | +1.530% | 56,086 | +106.842% |
| 2025-08-19 | 15.69 | 15.78 | 15.65 | 15.69 | +0.064% | 62,099 | +110.006% |
| 2025-08-18 | 15.55 | 15.69 | 15.48 | 15.68 | -0.127% | 27,368 | +110.140% |
| 2025-08-15 | 15.55 | 15.72 | 15.55 | 15.70 | +0.577% | 22,609 | +109.873% |
| 2025-08-14 | 15.51 | 15.61 | 15.49 | 15.61 | -0.889% | 76,755 | +111.083% |
| 2025-08-13 | 15.67 | 15.76 | 15.64 | 15.75 | +0.191% | 25,360 | +109.206% |
| 2025-08-12 | 15.61 | 15.75 | 15.61 | 15.72 | +2.544% | 33,520 | +109.606% |
| 2025-08-11 | 15.46 | 15.46 | 15.32 | 15.33 | -1.605% | 29,584 | +114.938% |
| 2025-08-08 | 15.57 | 15.62 | 15.53 | 15.58 | +0.646% | 47,486 | +111.489% |
| 2025-08-07 | 15.57 | 15.61 | 15.40 | 15.48 | +0.519% | 41,180 | +112.855% |
| 2025-08-06 | 15.57 | 15.61 | 15.35 | 15.40 | +1.382% | 39,801 | +113.961% |
| 2025-08-05 | 15.09 | 15.21 | 15.07 | 15.19 | +1.878% | 60,607 | +116.919% |
| 2025-08-04 | 14.98 | 14.98 | 14.87 | 14.91 | -0.930% | 76,346 | +120.993% |
| 2025-08-01 | 15.13 | 15.13 | 14.91 | 15.05 | -1.311% | 46,655 | +118.937% |
| 2025-07-31 | 14.97 | 15.27 | 14.97 | 15.25 | -1.358% | 42,774 | +116.066% |
| 2025-07-30 | 15.66 | 15.66 | 15.42 | 15.46 | -4.568% | 49,254 | +113.131% |
| 2025-07-29 | 16.03 | 16.20 | 15.94 | 16.20 | +0.809% | 44,724 | +103.395% |
| 2025-07-28 | 15.97 | 16.08 | 15.97 | 16.07 | +0.375% | 37,169 | +105.040% |
| 2025-07-25 | 15.89 | 16.01 | 15.82 | 16.01 | +1.201% | 32,633 | +105.809% |
| 2025-07-24 | 15.68 | 15.90 | 15.63 | 15.82 | +0.764% | 220,040 | +108.281% |
| 2025-07-23 | 15.67 | 15.70 | 15.62 | 15.70 | +1.684% | 24,653 | +109.873% |
| 2025-07-22 | 15.32 | 15.44 | 15.30 | 15.44 | +1.229% | 24,109 | +113.407% |
| 2025-07-21 | 15.20 | 15.32 | 15.17 | 15.25 | +0.411% | 56,973 | +116.030% |
| 2025-07-18 | 15.36 | 15.47 | 15.12 | 15.19 | +1.537% | 43,137 | +116.919% |
| 2025-07-17 | 14.95 | 15.00 | 14.90 | 14.96 | -0.598% | 41,615 | +120.254% |
| 2025-07-16 | 15.03 | 15.07 | 14.90 | 15.05 | +0.467% | 69,644 | +118.937% |
| 2025-07-15 | 15.10 | 15.12 | 14.96 | 14.98 | -0.335% | 88,326 | +119.960% |
| 2025-07-14 | 15.19 | 15.19 | 14.99 | 15.03 | -1.311% | 57,880 | +119.224% |
| 2025-07-11 | 15.08 | 15.25 | 15.08 | 15.23 | +1.331% | 79,107 | +116.349% |
| 2025-07-10 | 14.89 | 15.03 | 14.85 | 15.03 | 0.000% | 54,495 | +119.228% |
| 2025-07-09 | 15.05 | 15.05 | 14.97 | 15.03 | +1.212% | 31,284 | +119.228% |
| 2025-07-08 | 15.12 | 15.12 | 14.85 | 14.85 | +2.132% | 36,834 | +121.886% |
| 2025-07-07 | 14.83 | 14.84 | 14.52 | 14.54 | -4.026% | 75,078 | +126.616% |
| 2025-07-03 | 15.21 | 15.23 | 15.06 | 15.15 | +0.664% | 103,760 | +117.492% |
| 2025-07-02 | 14.80 | 15.08 | 14.80 | 15.05 | +2.172% | 86,292 | +118.937% |
| 2025-07-01 | 14.65 | 14.79 | 14.57 | 14.73 | +1.237% | 105,446 | +123.693% |
| 2025-06-30 | 14.51 | 14.60 | 14.47 | 14.55 | -0.683% | 51,215 | +126.460% |
| 2025-06-27 | 14.55 | 14.68 | 14.55 | 14.65 | +1.314% | 66,215 | +124.915% |
| 2025-06-26 | 14.47 | 14.54 | 14.44 | 14.46 | -0.269% | 78,104 | +127.870% |
| 2025-06-25 | 14.42 | 14.51 | 14.33 | 14.50 | +0.062% | 49,293 | +127.257% |
| 2025-06-24 | 14.37 | 14.55 | 14.37 | 14.49 | +0.207% | 339,818 | +127.398% |
| 2025-06-23 | 14.73 | 14.79 | 14.46 | 14.46 | -2.165% | 106,254 | +127.870% |
| 2025-06-20 | 14.71 | 14.85 | 14.68 | 14.78 | +2.001% | 42,240 | +122.936% |
| 2025-06-18 | 14.45 | 14.49 | 14.30 | 14.49 | -0.821% | 43,202 | +127.398% |
| 2025-06-17 | 14.46 | 14.65 | 14.43 | 14.61 | +1.741% | 61,019 | +125.530% |
| 2025-06-16 | 14.41 | 14.45 | 14.25 | 14.36 | +0.985% | 29,257 | +129.457% |
| 2025-06-13 | 14.14 | 14.25 | 14.13 | 14.22 | +0.035% | 41,448 | +131.716% |
| 2025-06-12 | 14.16 | 14.23 | 14.09 | 14.21 | +0.959% | 30,423 | +131.797% |
| 2025-06-11 | 14.00 | 14.09 | 13.92 | 14.08 | +1.441% | 45,259 | +134.020% |
| 2025-06-10 | 13.89 | 13.98 | 13.85 | 13.88 | +1.462% | 48,873 | +137.392% |
| 2025-06-09 | 13.69 | 13.72 | 13.64 | 13.68 | +0.404% | 30,779 | +140.863% |
| 2025-06-06 | 13.59 | 13.65 | 13.50 | 13.63 | +0.059% | 34,427 | +141.835% |
| 2025-06-05 | 13.71 | 13.75 | 13.59 | 13.62 | +0.346% | 36,076 | +141.977% |
| 2025-06-04 | 13.72 | 13.81 | 13.54 | 13.57 | -1.309% | 83,527 | +142.815% |
| 2025-06-03 | 13.65 | 13.79 | 13.63 | 13.75 | -0.218% | 182,589 | +139.636% |
| 2025-06-02 | 13.77 | 13.78 | 13.65 | 13.78 | +2.454% | 229,247 | +139.115% |
| 2025-05-30 | 13.41 | 13.45 | 13.34 | 13.45 | +0.448% | 66,280 | +144.981% |
| 2025-05-29 | 13.39 | 13.39 | 13.29 | 13.39 | +0.904% | 72,043 | +146.079% |
| 2025-05-28 | 13.32 | 13.36 | 13.27 | 13.27 | -0.748% | 60,360 | +148.304% |
| 2025-05-27 | 13.37 | 13.38 | 13.31 | 13.37 | +2.862% | 60,847 | +146.447% |
| 2025-05-23 | 12.90 | 13.01 | 12.90 | 13.00 | -0.169% | 113,783 | +153.501% |
| 2025-05-22 | 12.98 | 13.09 | 12.98 | 13.02 | -1.064% | 41,889 | +153.072% |
| 2025-05-21 | 13.32 | 13.32 | 13.16 | 13.16 | -1.127% | 50,401 | +150.380% |
| 2025-05-20 | 13.12 | 13.31 | 13.12 | 13.31 | +1.294% | 64,545 | +147.558% |
| 2025-05-19 | 13.12 | 13.16 | 13.09 | 13.14 | +0.305% | 50,435 | +150.761% |
| 2025-05-16 | 13.15 | 13.22 | 13.04 | 13.10 | +0.614% | 28,378 | +151.527% |
| 2025-05-15 | 12.90 | 13.10 | 12.89 | 13.02 | -0.306% | 59,217 | +153.072% |
| 2025-05-14 | 13.06 | 13.15 | 13.01 | 13.06 | -0.835% | 53,465 | +152.297% |
| 2025-05-13 | 12.99 | 13.20 | 12.99 | 13.17 | +2.570% | 85,620 | +150.190% |
| 2025-05-12 | 13.08 | 13.12 | 12.80 | 12.84 | +1.663% | 99,395 | +156.620% |
| 2025-05-09 | 12.59 | 12.68 | 12.59 | 12.63 | +1.609% | 96,227 | +160.887% |
| 2025-05-08 | 12.40 | 12.46 | 12.40 | 12.43 | +0.893% | 70,197 | +165.084% |
| 2025-05-07 | 12.32 | 12.44 | 12.28 | 12.32 | -0.485% | 113,098 | +167.451% |
| 2025-05-06 | 12.42 | 12.46 | 12.26 | 12.38 | +1.392% | 106,645 | +166.155% |
| 2025-05-05 | 12.27 | 12.28 | 12.15 | 12.21 | +0.494% | 172,322 | +169.861% |
| 2025-05-02 | 12.10 | 12.19 | 12.05 | 12.15 | +1.082% | 108,612 | +171.193% |
| 2025-05-01 | 12.24 | 12.24 | 11.97 | 12.02 | +0.418% | 142,365 | +174.126% |
| 2025-04-30 | 12.12 | 12.24 | 11.97 | 11.97 | -1.074% | 151,655 | +175.272% |
| 2025-04-29 | 12.22 | 12.24 | 12.01 | 12.10 | -0.329% | 210,912 | +172.314% |
| 2025-04-28 | 12.08 | 12.27 | 12.07 | 12.14 | -0.082% | 155,680 | +171.417% |
| 2025-04-25 | 12.07 | 12.18 | 12.04 | 12.15 | +1.930% | 102,009 | +171.193% |
| 2025-04-24 | 11.95 | 11.98 | 11.89 | 11.92 | +0.761% | 178,486 | +176.426% |
| 2025-04-23 | 11.86 | 11.99 | 11.74 | 11.83 | +0.939% | 221,459 | +178.529% |
| 2025-04-22 | 11.77 | 11.83 | 11.67 | 11.72 | +2.627% | 283,937 | +181.143% |
| 2025-04-21 | 11.52 | 11.72 | 11.36 | 11.42 | -2.058% | 166,474 | +188.529% |
| 2025-04-17 | 11.55 | 11.74 | 11.54 | 11.66 | +2.281% | 191,939 | +182.590% |
| 2025-04-16 | 11.36 | 11.48 | 11.30 | 11.40 | +2.059% | 311,600 | +189.035% |
| 2025-04-15 | 11.24 | 11.30 | 11.13 | 11.17 | +0.450% | 368,347 | +194.987% |
| 2025-04-14 | 11.27 | 11.28 | 11.11 | 11.12 | 0.000% | 363,027 | +196.313% |