RLXXF
RELX PLC ORD
stockOTC
EODOct 2, 2026
33.12USD-0.406%(-0.14)13,306
RLXXF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.33 | 35.33 | 33.01 | 33.12 | -0.406% | 13,306 | 0.000% |
| 2026-10-01 | 35.11 | 35.14 | 31.71 | 33.25 | +0.241% | 9,882 | -0.406% |
| 2026-09-30 | 33.33 | 35.06 | 31.90 | 33.17 | +0.515% | 9,104 | -0.166% |
| 2026-09-29 | 33.50 | 33.63 | 31.77 | 33.00 | +0.304% | 10,589 | +0.348% |
| 2026-09-28 | 33.34 | 33.67 | 32.30 | 32.90 | -1.201% | 13,476 | +0.653% |
| 2026-09-25 | 32.30 | 33.97 | 32.30 | 33.30 | -0.150% | 6,148 | -0.556% |
| 2026-09-24 | 33.69 | 33.98 | 32.06 | 33.35 | +0.908% | 8,387 | -0.705% |
| 2026-09-23 | 32.04 | 33.05 | 31.89 | 33.05 | -0.302% | 14,479 | +0.197% |
| 2026-09-22 | 31.84 | 33.59 | 31.84 | 33.15 | -0.151% | 6,246 | -0.106% |
| 2026-09-21 | 32.13 | 33.95 | 32.13 | 33.20 | -0.150% | 6,823 | -0.256% |
| 2026-09-18 | 32.33 | 34.02 | 32.33 | 33.25 | -2.920% | 9,495 | -0.406% |
| 2026-09-17 | 33.12 | 34.83 | 33.12 | 34.25 | +0.440% | 6,778 | -3.314% |
| 2026-09-16 | 33.73 | 34.10 | 32.65 | 34.10 | +0.294% | 8,971 | -2.889% |
| 2026-09-15 | 33.10 | 34.00 | 33.07 | 34.00 | -4.225% | 5,420 | -2.603% |
| 2026-09-14 | 35.62 | 35.93 | 34.90 | 35.50 | +5.655% | 13,874 | -6.718% |
| 2026-09-11 | 33.78 | 34.03 | 32.31 | 33.60 | 0.000% | 9,212 | -1.443% |
| 2026-09-10 | 33.67 | 34.35 | 32.75 | 33.60 | -1.176% | 15,486 | -1.443% |
| 2026-09-09 | 32.98 | 34.00 | 32.98 | 34.00 | -1.592% | 2,133 | -2.603% |
| 2026-09-08 | 33.33 | 35.21 | 33.09 | 34.55 | -2.263% | 4,899 | -4.153% |
| 2026-09-04 | 36.14 | 36.14 | 33.95 | 35.35 | -3.678% | 5,418 | -6.322% |
| 2026-09-03 | 35.30 | 37.00 | 35.30 | 36.70 | +3.623% | 7,270 | -9.768% |
| 2026-09-02 | 33.77 | 35.42 | 33.73 | 35.42 | -0.234% | 3,266 | -6.500% |
| 2026-09-01 | 34.40 | 35.50 | 34.40 | 35.50 | -2.204% | 4,566 | -6.718% |
| 2026-08-31 | 37.90 | 37.90 | 35.45 | 36.30 | +0.138% | 9,846 | -8.774% |
| 2026-08-28 | 34.96 | 36.88 | 34.96 | 36.25 | +0.277% | 4,889 | -8.648% |
| 2026-08-27 | 36.45 | 36.81 | 35.06 | 36.15 | +6.826% | 6,549 | -8.396% |
| 2026-08-26 | 34.10 | 35.84 | 33.60 | 33.84 | -4.595% | 5,090 | -2.142% |
| 2026-08-25 | 35.56 | 36.41 | 34.42 | 35.47 | -3.391% | 19,575 | -6.639% |
| 2026-08-24 | 36.70 | 36.72 | 34.99 | 36.72 | +5.020% | 3,410 | -9.805% |
| 2026-08-20 | 34.96 | 34.96 | 34.96 | 34.96 | +1.243% | 655 | -5.277% |
| 2026-08-19 | 34.53 | 34.53 | 34.53 | 34.53 | +4.059% | 292 | -4.100% |
| 2026-08-18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.246% | 6,020 | -0.208% |
| 2026-08-17 | 33.89 | 33.89 | 33.27 | 33.27 | -1.658% | 260 | -0.454% |
| 2026-08-14 | 34.14 | 34.14 | 33.83 | 33.83 | +0.228% | 3,225 | -2.105% |
| 2026-08-13 | 32.19 | 33.75 | 32.15 | 33.75 | -4.930% | 2,271 | -1.881% |
| 2026-08-11 | 34.00 | 35.50 | 34.00 | 35.50 | -4.369% | 6,301 | -6.718% |
| 2026-08-05 | 36.84 | 37.55 | 35.46 | 37.12 | +0.465% | 8,225 | -10.794% |
| 2026-08-04 | 36.87 | 37.02 | 36.87 | 36.95 | +4.659% | 829,638 | -10.379% |
| 2026-08-03 | 36.70 | 36.70 | 35.30 | 35.30 | +0.156% | 6,783 | -6.203% |
| 2026-07-31 | 34.28 | 35.76 | 33.92 | 35.25 | -2.893% | 3,120 | -6.057% |
| 2026-07-30 | 36.88 | 36.88 | 34.82 | 36.30 | -4.474% | 6,016 | -8.774% |
| 2026-07-29 | 36.92 | 38.00 | 36.81 | 38.00 | +1.198% | 2,958 | -12.855% |
| 2026-07-28 | 36.67 | 37.55 | 36.67 | 37.55 | +5.775% | 8,378 | -11.811% |
| 2026-07-27 | 35.29 | 35.80 | 34.68 | 35.50 | +3.499% | 9,122 | -6.718% |
| 2026-07-24 | 34.22 | 34.53 | 32.77 | 34.30 | +7.726% | 3,245 | -3.455% |
| 2026-07-23 | 31.80 | 33.49 | 31.73 | 31.84 | -2.181% | 4,354 | +4.004% |
| 2026-07-22 | 32.05 | 32.63 | 32.05 | 32.55 | 0.000% | 1,737 | +1.736% |
| 2026-07-21 | 31.87 | 33.59 | 31.87 | 32.55 | -4.405% | 1,111 | +1.736% |
| 2026-07-20 | 33.12 | 34.11 | 32.65 | 34.05 | +0.740% | 5,251 | -2.746% |
| 2026-07-17 | 34.59 | 34.59 | 32.35 | 33.80 | +3.538% | 2,703 | -2.027% |
| 2026-07-16 | 33.94 | 33.94 | 32.65 | 32.65 | -2.114% | 860 | +1.440% |
| 2026-07-15 | 32.45 | 34.19 | 32.45 | 33.35 | +2.458% | 1,252 | -0.705% |
| 2026-07-14 | 31.64 | 32.55 | 31.62 | 32.55 | -2.836% | 3,512 | +1.736% |
| 2026-07-13 | 31.79 | 33.73 | 31.79 | 33.50 | +2.761% | 2,332 | -1.149% |
| 2026-07-10 | 31.44 | 32.95 | 31.30 | 32.60 | +2.355% | 1,810 | +1.580% |
| 2026-07-09 | 30.88 | 32.29 | 30.82 | 31.85 | -0.313% | 2,234 | +3.972% |
| 2026-07-08 | 31.06 | 32.45 | 30.89 | 31.95 | -2.204% | 2,795 | +3.646% |
| 2026-07-07 | 31.92 | 32.70 | 31.85 | 32.67 | +0.471% | 1,506 | +1.362% |
| 2026-07-06 | 32.25 | 32.52 | 30.64 | 32.52 | +1.870% | 2,080 | +1.839% |
| 2026-07-02 | 30.32 | 31.95 | 30.29 | 31.92 | +3.301% | 3,190 | +3.744% |
| 2026-07-01 | 30.40 | 31.95 | 30.13 | 30.90 | -1.624% | 5,640 | +7.168% |
| 2026-06-30 | 30.27 | 31.41 | 30.27 | 31.41 | -1.785% | 4,047 | +5.428% |
| 2026-06-29 | 30.38 | 31.98 | 30.38 | 31.98 | +2.998% | 1,445 | +3.546% |
| 2026-06-26 | 29.52 | 31.70 | 29.37 | 31.05 | +1.737% | 2,260 | +6.651% |
| 2026-06-25 | 31.70 | 31.70 | 30.05 | 30.52 | -1.612% | 6,611 | +8.503% |
| 2026-06-24 | 30.41 | 31.83 | 30.34 | 31.02 | 0.000% | 2,524 | +6.754% |
| 2026-06-23 | 30.50 | 31.86 | 30.20 | 31.02 | -0.321% | 2,434 | +6.754% |
| 2026-06-22 | 31.20 | 31.75 | 30.65 | 31.12 | +0.322% | 5,356 | +6.411% |
| 2026-06-18 | 31.93 | 31.93 | 29.87 | 31.02 | -2.453% | 6,483 | +6.754% |
| 2026-06-17 | 32.00 | 32.00 | 31.18 | 31.80 | -1.224% | 3,787 | +4.135% |
| 2026-06-16 | 32.19 | 32.19 | 32.19 | 32.19 | -2.442% | 648 | +2.861% |
| 2026-06-15 | 33.30 | 33.91 | 32.15 | 33.00 | -1.345% | 6,275 | +0.348% |
| 2026-06-12 | 32.15 | 33.45 | 32.15 | 33.45 | 0.000% | 3,373 | -1.001% |
| 2026-06-11 | 34.15 | 34.15 | 32.15 | 33.45 | -3.217% | 3,468 | -1.001% |
| 2026-06-10 | 34.56 | 34.56 | 34.56 | 34.56 | -0.398% | 734 | -4.187% |
| 2026-06-09 | 34.94 | 35.32 | 33.59 | 34.70 | -0.144% | 1,200 | -4.568% |
| 2026-06-08 | 35.30 | 35.49 | 34.39 | 34.75 | -1.418% | 3,339 | -4.705% |
| 2026-06-05 | 34.18 | 35.61 | 33.74 | 35.25 | +2.920% | 7,458 | -6.057% |
| 2026-06-04 | 35.13 | 35.32 | 33.21 | 34.25 | +4.740% | 10,639 | -3.314% |
| 2026-06-03 | 33.00 | 33.33 | 32.15 | 32.70 | -2.679% | 2,585 | +1.269% |
| 2026-06-02 | 32.98 | 33.60 | 32.50 | 33.60 | -2.467% | 1,591 | -1.443% |
| 2026-06-01 | 34.24 | 34.70 | 33.01 | 34.45 | +6.628% | 4,010 | -3.875% |
| 2026-05-29 | 32.70 | 33.43 | 31.54 | 32.31 | -1.947% | 152,881 | +2.496% |
| 2026-05-28 | 31.54 | 33.14 | 31.30 | 32.95 | -0.519% | 179,185 | +0.501% |
| 2026-05-27 | 31.74 | 33.12 | 31.74 | 33.12 | +4.020% | 908 | -0.021% |
| 2026-05-26 | 33.38 | 33.38 | 31.84 | 31.84 | -4.090% | 4,035 | +3.998% |
| 2026-05-22 | 33.97 | 33.97 | 31.87 | 33.20 | -0.896% | 2,294 | -0.256% |
| 2026-05-21 | 32.13 | 33.63 | 32.13 | 33.50 | -0.593% | 2,398 | -1.149% |
| 2026-05-20 | 31.94 | 33.83 | 31.91 | 33.70 | +0.838% | 1,734 | -1.736% |
| 2026-05-19 | 34.10 | 34.10 | 32.70 | 33.42 | -0.860% | 2,031 | -0.913% |
| 2026-05-18 | 32.31 | 34.10 | 32.31 | 33.71 | +6.982% | 3,923 | -1.765% |
| 2026-05-15 | 31.18 | 32.87 | 31.18 | 31.51 | +1.253% | 10,687 | +5.094% |
| 2026-05-14 | 32.23 | 32.36 | 30.60 | 31.12 | -0.892% | 136,966 | +6.411% |
| 2026-05-13 | 30.72 | 32.08 | 30.42 | 31.40 | -3.681% | 1,803 | +5.462% |
| 2026-05-12 | 33.24 | 33.54 | 31.89 | 32.60 | -4.180% | 16,926 | +1.580% |
| 2026-05-11 | 34.06 | 34.07 | 32.35 | 34.02 | +0.627% | 8,931 | -2.666% |
| 2026-05-08 | 33.94 | 34.04 | 32.63 | 33.81 | -1.658% | 2,925 | -2.056% |
| 2026-05-07 | 34.47 | 34.63 | 32.26 | 34.38 | -4.367% | 5,818 | -3.679% |
| 2026-05-06 | 36.23 | 36.27 | 34.65 | 35.95 | -2.490% | 4,083 | -7.886% |
| 2026-05-05 | 35.37 | 36.94 | 34.94 | 36.87 | +1.008% | 2,363 | -10.180% |
| 2026-05-04 | 37.44 | 37.44 | 35.07 | 36.50 | -0.273% | 6,547 | -9.274% |
| 2026-05-01 | 35.31 | 37.51 | 35.31 | 36.60 | -0.543% | 5,879 | -9.522% |
| 2026-04-30 | 37.02 | 37.06 | 35.21 | 36.80 | +3.139% | 3,041 | -10.014% |
| 2026-04-29 | 35.68 | 35.68 | 35.68 | 35.68 | -1.436% | 469 | -7.189% |
| 2026-04-28 | 34.77 | 36.80 | 34.72 | 36.20 | -1.147% | 2,181 | -8.522% |
| 2026-04-27 | 35.73 | 37.58 | 35.26 | 36.62 | +0.882% | 163,198 | -9.571% |
| 2026-04-24 | 36.59 | 36.97 | 35.14 | 36.30 | +0.276% | 7,790 | -8.774% |
| 2026-04-23 | 34.80 | 36.83 | 34.79 | 36.20 | -0.686% | 161,181 | -8.522% |
| 2026-04-22 | 36.14 | 37.71 | 36.05 | 36.45 | -1.085% | 1,405 | -9.150% |
| 2026-04-21 | 37.45 | 38.14 | 36.21 | 36.85 | -0.081% | 3,125 | -10.136% |
| 2026-04-20 | 35.47 | 37.30 | 35.07 | 36.88 | -1.797% | 4,044 | -10.209% |
| 2026-04-17 | 36.00 | 37.67 | 35.77 | 37.55 | +3.116% | 1,324 | -11.823% |
| 2026-04-16 | 35.37 | 37.17 | 34.96 | 36.42 | +2.592% | 3,232 | -9.075% |
| 2026-04-15 | 34.08 | 36.30 | 34.08 | 35.50 | +2.899% | 9,106 | -6.718% |
| 2026-04-14 | 33.74 | 35.42 | 33.59 | 34.50 | +1.322% | 2,939 | -4.014% |
| 2026-04-13 | 31.86 | 34.37 | 31.86 | 34.05 | +1.946% | 10,098 | -2.746% |
| 2026-04-10 | 31.93 | 33.88 | 31.91 | 33.40 | +4.571% | 8,881 | -0.853% |
| 2026-04-09 | 32.48 | 33.90 | 31.94 | 31.94 | -6.417% | 5,445 | +3.679% |
| 2026-04-08 | 33.22 | 34.54 | 32.59 | 34.13 | +5.015% | 5,931 | -2.974% |
| 2026-04-07 | 32.52 | 34.11 | 32.07 | 32.50 | -0.612% | 3,929 | +1.892% |
| 2026-04-06 | 34.38 | 34.38 | 31.63 | 32.70 | +2.379% | 11,465 | +1.269% |
| 2026-04-02 | 33.52 | 34.19 | 31.94 | 31.94 | +0.075% | 9,461 | +3.679% |
| 2026-04-01 | 31.76 | 33.56 | 31.76 | 31.92 | -3.285% | 4,168 | +3.757% |
| 2026-03-31 | 32.48 | 33.20 | 31.37 | 33.00 | +0.917% | 18,490 | +0.348% |
| 2026-03-30 | 31.32 | 32.73 | 31.15 | 32.70 | +3.285% | 4,660 | +1.269% |
| 2026-03-27 | 30.52 | 32.06 | 30.29 | 31.66 | -0.252% | 2,548 | +4.596% |
| 2026-03-26 | 31.30 | 32.27 | 30.87 | 31.74 | -2.488% | 3,404 | +4.332% |
| 2026-03-25 | 31.45 | 32.85 | 31.39 | 32.55 | -0.367% | 3,779 | +1.736% |
| 2026-03-24 | 31.73 | 33.30 | 31.60 | 32.67 | -4.502% | 2,444 | +1.362% |
| 2026-03-23 | 32.48 | 34.37 | 31.97 | 34.21 | +1.815% | 7,908 | -3.201% |
| 2026-03-20 | 32.21 | 34.76 | 31.80 | 33.60 | -0.149% | 5,431 | -1.443% |
| 2026-03-19 | 33.17 | 34.52 | 32.59 | 33.65 | -0.444% | 5,181 | -1.590% |
| 2026-03-18 | 33.17 | 35.31 | 33.04 | 33.80 | -1.054% | 196,531 | -2.027% |
| 2026-03-17 | 33.63 | 35.66 | 33.63 | 34.16 | -0.292% | 1,444 | -3.059% |
| 2026-03-16 | 33.09 | 34.99 | 33.04 | 34.26 | -0.117% | 10,911 | -3.342% |
| 2026-03-13 | 34.63 | 34.65 | 32.78 | 34.30 | -0.435% | 5,615 | -3.455% |
| 2026-03-12 | 34.02 | 35.62 | 33.52 | 34.45 | -2.560% | 28,826 | -3.875% |
| 2026-03-11 | 34.35 | 36.82 | 33.55 | 35.35 | -0.127% | 2,407 | -6.336% |
| 2026-03-10 | 35.24 | 35.95 | 34.25 | 35.40 | -1.117% | 4,508 | -6.455% |
| 2026-03-09 | 35.33 | 35.80 | 33.88 | 35.80 | -0.644% | 10,553 | -7.500% |
| 2026-03-06 | 34.06 | 36.03 | 33.99 | 36.03 | +2.074% | 4,261 | -8.096% |
| 2026-03-05 | 32.86 | 35.73 | 32.86 | 35.30 | +3.519% | 6,389 | -6.190% |
| 2026-03-04 | 33.18 | 34.99 | 32.99 | 34.10 | -2.849% | 3,872 | -2.889% |
| 2026-03-03 | 32.89 | 35.49 | 32.67 | 35.10 | +2.303% | 4,398 | -5.655% |
| 2026-03-02 | 35.07 | 35.11 | 33.31 | 34.31 | -0.838% | 17,992 | -3.483% |
| 2026-02-27 | 33.28 | 35.69 | 33.28 | 34.60 | +2.367% | 3,820 | -4.292% |
| 2026-02-26 | 34.60 | 34.60 | 32.83 | 33.80 | +3.840% | 584,250 | -2.027% |
| 2026-02-25 | 31.18 | 33.20 | 31.18 | 32.55 | +5.340% | 6,841 | +1.736% |
| 2026-02-24 | 31.34 | 31.48 | 29.74 | 30.90 | +1.146% | 7,032 | +7.168% |
| 2026-02-23 | 29.64 | 31.01 | 29.31 | 30.55 | -3.780% | 6,842 | +8.396% |
| 2026-02-20 | 31.57 | 31.84 | 30.18 | 31.75 | +3.084% | 7,727 | +4.299% |
| 2026-02-19 | 30.35 | 31.62 | 30.06 | 30.80 | +0.769% | 23,959 | +7.516% |
| 2026-02-18 | 29.17 | 30.89 | 29.17 | 30.57 | +1.209% | 62,069 | +8.343% |
| 2026-02-17 | 30.68 | 30.68 | 29.09 | 30.20 | -3.205% | 9,871 | +9.652% |
| 2026-02-13 | 30.31 | 31.31 | 29.78 | 31.20 | +8.146% | 7,500 | +6.138% |
| 2026-02-12 | 27.50 | 28.91 | 27.24 | 28.85 | +2.878% | 124,219 | +14.783% |
| 2026-02-11 | 26.95 | 28.12 | 26.94 | 28.04 | -1.612% | 19,784 | +18.087% |
| 2026-02-10 | 28.23 | 29.69 | 28.23 | 28.50 | -2.722% | 11,464 | +16.183% |
| 2026-02-09 | 28.49 | 29.80 | 28.12 | 29.30 | -0.321% | 17,749 | +13.020% |
| 2026-02-06 | 29.72 | 29.72 | 28.16 | 29.39 | -1.361% | 5,499 | +12.658% |
| 2026-02-05 | 31.00 | 31.35 | 29.61 | 29.80 | +0.676% | 9,279 | +11.124% |
| 2026-02-04 | 29.65 | 30.55 | 28.77 | 29.60 | -3.583% | 18,170 | +11.875% |
| 2026-02-03 | 30.00 | 30.70 | 29.29 | 30.70 | -11.606% | 88,398 | +7.866% |
| 2026-02-02 | 35.38 | 35.94 | 34.73 | 34.73 | -0.740% | 8,165 | -4.653% |
| 2026-01-30 | 34.33 | 36.12 | 34.14 | 34.99 | -3.343% | 14,967 | -5.359% |
| 2026-01-29 | 34.87 | 36.66 | 34.87 | 36.20 | -2.557% | 5,952 | -8.522% |
| 2026-01-28 | 37.88 | 37.92 | 35.77 | 37.15 | -2.749% | 7,079 | -10.861% |
| 2026-01-27 | 37.43 | 38.38 | 36.96 | 38.20 | +1.273% | 6,843 | -13.312% |
| 2026-01-26 | 39.87 | 40.02 | 37.72 | 37.72 | -5.935% | 6,270 | -12.208% |
| 2026-01-23 | 38.20 | 40.30 | 38.20 | 40.10 | +4.631% | 6,091 | -17.419% |
| 2026-01-22 | 38.26 | 40.22 | 38.11 | 38.33 | -5.089% | 6,005 | -13.594% |
| 2026-01-21 | 38.72 | 41.39 | 38.72 | 40.38 | -0.542% | 12,352 | -17.992% |
| 2026-01-20 | 39.06 | 41.46 | 39.06 | 40.60 | -2.917% | 23,517 | -18.436% |
| 2026-01-16 | 39.98 | 42.12 | 39.97 | 41.82 | -1.459% | 10,649 | -20.815% |
| 2026-01-15 | 42.14 | 42.47 | 40.48 | 42.44 | +1.894% | 1,465 | -21.970% |
| 2026-01-14 | 41.19 | 41.65 | 39.89 | 41.65 | -3.588% | 1,340 | -20.492% |
| 2026-01-13 | 40.60 | 43.20 | 40.60 | 43.20 | +1.528% | 12,419 | -23.345% |
| 2026-01-12 | 41.79 | 43.27 | 41.39 | 42.55 | -3.185% | 12,532 | -22.174% |
| 2026-01-09 | 43.04 | 43.95 | 40.94 | 43.95 | +4.880% | 13,631 | -24.653% |
| 2026-01-08 | 42.50 | 42.71 | 41.91 | 41.91 | -3.600% | 4,701 | -20.976% |
| 2026-01-07 | 41.42 | 43.47 | 41.42 | 43.47 | +3.623% | 3,933 | -23.821% |
| 2026-01-06 | 40.08 | 42.63 | 39.98 | 41.95 | -0.827% | 6,207 | -21.061% |
| 2026-01-05 | 41.62 | 42.30 | 39.63 | 42.30 | +2.496% | 20,901 | -21.714% |
| 2026-01-02 | 41.18 | 41.36 | 38.77 | 41.27 | +2.534% | 8,250 | -19.760% |
| 2025-12-31 | 38.77 | 41.72 | 38.43 | 40.25 | -1.589% | 5,784 | -17.727% |
| 2025-12-30 | 39.72 | 41.89 | 39.27 | 40.90 | -2.735% | 4,014 | -19.034% |
| 2025-12-29 | 42.00 | 42.05 | 40.00 | 42.05 | +2.938% | 8,536 | -21.249% |
| 2025-12-26 | 40.88 | 42.35 | 39.41 | 40.85 | -1.090% | 7,866 | -18.935% |
| 2025-12-24 | 39.05 | 41.85 | 39.05 | 41.30 | +0.978% | 3,417 | -19.818% |
| 2025-12-23 | 39.63 | 41.56 | 39.52 | 40.90 | +0.368% | 10,116 | -19.034% |
| 2025-12-22 | 41.61 | 41.81 | 39.57 | 40.75 | +0.493% | 13,998 | -18.736% |
| 2025-12-19 | 39.39 | 41.15 | 39.31 | 40.55 | +0.123% | 8,675 | -18.335% |
| 2025-12-18 | 41.49 | 41.49 | 39.41 | 40.50 | +2.015% | 7,590 | -18.235% |
| 2025-12-17 | 39.61 | 40.94 | 39.61 | 39.70 | -2.337% | 10,603 | -16.587% |
| 2025-12-16 | 39.46 | 40.65 | 39.39 | 40.65 | -0.611% | 4,344 | -18.536% |
| 2025-12-15 | 41.80 | 41.88 | 39.95 | 40.90 | +2.997% | 9,568 | -19.034% |
| 2025-12-12 | 40.40 | 40.49 | 39.01 | 39.71 | -1.732% | 5,608 | -16.608% |
| 2025-12-11 | 39.07 | 40.96 | 38.92 | 40.41 | +1.278% | 117,505 | -18.052% |
| 2025-12-10 | 39.27 | 40.10 | 38.66 | 39.90 | +1.527% | 20,588 | -17.005% |
| 2025-12-09 | 40.39 | 40.39 | 38.52 | 39.30 | 0.000% | 13,857 | -15.738% |
| 2025-12-08 | 40.28 | 40.35 | 38.22 | 39.30 | -2.963% | 10,252 | -15.738% |
| 2025-12-05 | 41.14 | 41.14 | 39.12 | 40.50 | +0.496% | 20,876 | -18.235% |
| 2025-12-04 | 41.13 | 41.13 | 39.15 | 40.30 | -0.494% | 7,160 | -17.829% |
| 2025-12-03 | 38.90 | 40.83 | 38.68 | 40.50 | +2.532% | 28,584 | -18.235% |
| 2025-12-02 | 38.40 | 40.21 | 38.20 | 39.50 | +0.509% | 9,851 | -16.165% |
| 2025-12-01 | 38.65 | 40.40 | 38.31 | 39.30 | -2.723% | 4,404 | -15.738% |
| 2025-11-28 | 38.92 | 40.82 | 38.92 | 40.40 | +0.124% | 3,270 | -18.032% |
| 2025-11-26 | 38.95 | 40.75 | 38.95 | 40.35 | +0.373% | 11,653 | -17.931% |
| 2025-11-25 | 38.81 | 40.67 | 38.78 | 40.20 | -0.863% | 11,879 | -17.624% |
| 2025-11-24 | 39.09 | 40.96 | 38.86 | 40.55 | +0.123% | 3,465 | -18.335% |
| 2025-11-21 | 39.05 | 41.40 | 39.05 | 40.50 | +1.823% | 7,694 | -18.235% |
| 2025-11-20 | 38.52 | 40.25 | 38.00 | 39.77 | +0.569% | 10,807 | -16.744% |
| 2025-11-19 | 40.48 | 40.48 | 38.08 | 39.55 | -1.372% | 9,361 | -16.271% |
| 2025-11-18 | 38.98 | 40.82 | 38.85 | 40.10 | +2.166% | 9,606 | -17.419% |
| 2025-11-17 | 39.67 | 41.55 | 39.25 | 39.25 | -4.617% | 8,074 | -15.631% |
| 2025-11-14 | 40.54 | 41.46 | 39.66 | 41.15 | 0.000% | 10,783 | -19.526% |
| 2025-11-13 | 40.18 | 42.18 | 40.01 | 41.15 | -1.837% | 7,279 | -19.526% |
| 2025-11-12 | 40.47 | 41.92 | 40.08 | 41.92 | -0.898% | 2,256 | -21.004% |
| 2025-11-11 | 41.04 | 42.93 | 41.04 | 42.30 | -0.632% | 3,910 | -21.714% |
| 2025-11-10 | 41.91 | 42.57 | 40.43 | 42.57 | -0.677% | 4,521 | -22.209% |
| 2025-11-07 | 42.83 | 42.86 | 40.92 | 42.86 | -0.651% | 3,305 | -22.735% |
| 2025-11-06 | 41.81 | 44.20 | 41.60 | 43.14 | -2.947% | 3,033 | -23.238% |
| 2025-11-05 | 43.21 | 45.56 | 42.84 | 44.45 | +1.023% | 8,699 | -25.501% |
| 2025-11-04 | 42.94 | 45.08 | 42.61 | 44.00 | +0.114% | 4,658 | -24.739% |
| 2025-11-03 | 43.71 | 44.85 | 42.58 | 43.95 | -0.114% | 6,657 | -24.653% |
| 2025-10-31 | 45.00 | 45.00 | 42.66 | 44.00 | -1.124% | 17,576 | -24.739% |
| 2025-10-30 | 44.69 | 45.35 | 43.06 | 44.50 | 0.000% | 4,252 | -25.584% |
| 2025-10-29 | 44.15 | 45.93 | 44.15 | 44.50 | -5.886% | 5,471 | -25.584% |
| 2025-10-28 | 45.19 | 47.29 | 44.99 | 47.28 | +4.297% | 4,005 | -29.964% |
| 2025-10-27 | 45.30 | 47.63 | 45.30 | 45.34 | -2.295% | 47,831 | -26.955% |
| 2025-10-24 | 45.13 | 46.40 | 45.09 | 46.40 | +0.651% | 2,634 | -28.631% |
| 2025-10-23 | 45.81 | 46.66 | 44.45 | 46.10 | -0.668% | 3,479 | -28.167% |
| 2025-10-22 | 45.28 | 47.21 | 45.28 | 46.41 | -0.408% | 2,098 | -28.647% |
| 2025-10-21 | 46.99 | 47.13 | 44.85 | 46.60 | +1.747% | 2,852 | -28.938% |
| 2025-10-20 | 44.18 | 46.26 | 44.15 | 45.80 | +0.881% | 3,099 | -27.697% |
| 2025-10-17 | 43.42 | 45.80 | 43.42 | 45.40 | -0.220% | 2,760 | -27.059% |
| 2025-10-16 | 43.66 | 45.88 | 43.58 | 45.50 | +0.664% | 5,623 | -27.220% |
| 2025-10-15 | 43.67 | 45.84 | 43.67 | 45.20 | -1.094% | 3,116 | -26.737% |
| 2025-10-14 | 43.96 | 46.28 | 43.96 | 45.70 | +0.550% | 2,413 | -27.538% |
| 2025-10-13 | 43.59 | 46.01 | 43.59 | 45.45 | +0.888% | 10,111 | -27.140% |
| 2025-10-10 | 43.65 | 45.97 | 43.55 | 45.05 | +2.676% | 3,963 | -26.493% |
| 2025-10-09 | 45.83 | 45.83 | 43.87 | 43.88 | -4.410% | 3,101 | -24.526% |
| 2025-10-08 | 44.59 | 46.63 | 44.59 | 45.90 | +0.658% | 2,042 | -27.854% |
| 2025-10-07 | 44.15 | 46.38 | 44.15 | 45.60 | -2.355% | 2,763 | -27.379% |
| 2025-10-06 | 45.27 | 47.63 | 45.27 | 46.70 | 0.000% | 4,202 | -29.090% |
| 2025-10-03 | 44.96 | 47.24 | 44.92 | 46.70 | -1.076% | 3,245 | -29.090% |
| 2025-10-02 | 45.19 | 47.21 | 45.19 | 47.21 | +0.017% | 2,188 | -29.853% |
| 2025-10-01 | 46.10 | 48.19 | 45.90 | 47.20 | -0.632% | 3,904 | -29.841% |
| 2025-09-30 | 46.35 | 48.59 | 46.35 | 47.50 | +0.317% | 15,990 | -30.284% |
| 2025-09-29 | 47.99 | 48.00 | 45.59 | 47.35 | -0.419% | 1,797 | -30.063% |
| 2025-09-26 | 45.29 | 47.55 | 45.21 | 47.55 | +4.986% | 4,859 | -30.356% |
| 2025-09-25 | 46.00 | 47.09 | 45.28 | 45.29 | -1.755% | 2,216 | -26.884% |
| 2025-09-24 | 46.14 | 47.30 | 46.10 | 46.10 | -2.455% | 2,176 | -28.167% |
| 2025-09-23 | 46.18 | 47.26 | 46.14 | 47.26 | +2.321% | 1,620 | -29.930% |
| 2025-09-22 | 46.17 | 47.69 | 46.17 | 46.19 | -2.351% | 2,945 | -28.304% |
| 2025-09-19 | 48.12 | 48.31 | 46.30 | 47.30 | -1.242% | 5,253 | -29.989% |
| 2025-09-18 | 48.92 | 48.92 | 47.90 | 47.90 | +1.258% | 3,075 | -30.859% |
| 2025-09-17 | 46.21 | 47.84 | 46.20 | 47.30 | +0.745% | 2,456 | -29.989% |
| 2025-09-16 | 47.67 | 47.67 | 46.17 | 46.95 | -1.760% | 4,630 | -29.468% |
| 2025-09-15 | 46.18 | 47.79 | 46.18 | 47.79 | +3.545% | 2,792 | -30.709% |
| 2025-09-12 | 47.55 | 47.55 | 45.23 | 46.16 | -0.742% | 2,936 | -28.253% |
| 2025-09-11 | 44.21 | 46.87 | 44.21 | 46.50 | +2.536% | 8,362 | -28.785% |
| 2025-09-10 | 44.85 | 46.89 | 44.85 | 45.35 | -3.511% | 2,393 | -26.979% |
| 2025-09-09 | 45.95 | 47.00 | 45.68 | 47.00 | +2.854% | 1,403 | -29.543% |
| 2025-09-08 | 45.52 | 47.93 | 45.52 | 45.70 | -2.463% | 5,541 | -27.532% |
| 2025-09-05 | 47.00 | 48.05 | 45.83 | 46.85 | +0.429% | 9,662 | -29.317% |
| 2025-09-04 | 45.28 | 46.80 | 45.25 | 46.65 | +2.303% | 1,656 | -29.014% |
| 2025-09-03 | 45.02 | 46.51 | 44.14 | 45.60 | +0.885% | 5,430 | -27.379% |
| 2025-09-02 | 46.48 | 46.48 | 44.06 | 45.20 | -3.212% | 5,609 | -26.737% |
| 2025-08-29 | 45.69 | 46.79 | 44.95 | 46.70 | -1.333% | 1,676 | -29.090% |
| 2025-08-28 | 47.98 | 48.08 | 45.50 | 47.33 | -1.599% | 576,117 | -30.035% |
| 2025-08-27 | 48.66 | 48.85 | 47.70 | 48.10 | -0.798% | 2,335 | -31.154% |
| 2025-08-26 | 46.93 | 48.53 | 46.93 | 48.49 | +1.863% | 4,577 | -31.703% |
| 2025-08-25 | 46.25 | 49.67 | 45.75 | 47.60 | -2.158% | 2,849 | -30.431% |
| 2025-08-22 | 47.40 | 49.40 | 47.40 | 48.65 | +0.620% | 5,859 | -31.932% |
| 2025-08-21 | 48.89 | 49.05 | 46.71 | 48.35 | +2.458% | 3,374 | -31.510% |
| 2025-08-20 | 47.88 | 49.68 | 47.14 | 47.19 | -0.757% | 2,778 | -29.826% |
| 2025-08-19 | 46.14 | 48.15 | 46.14 | 47.55 | -0.938% | 2,340 | -30.358% |
| 2025-08-18 | 48.36 | 48.40 | 46.23 | 48.00 | -0.518% | 2,950 | -31.010% |
| 2025-08-15 | 48.25 | 48.25 | 45.98 | 48.25 | +3.871% | 23,603 | -31.368% |
| 2025-08-14 | 48.08 | 48.24 | 45.97 | 46.45 | -3.225% | 2,202 | -28.711% |
| 2025-08-13 | 46.02 | 48.22 | 45.94 | 48.00 | 0.000% | 2,393 | -31.010% |
| 2025-08-12 | 48.28 | 48.28 | 46.25 | 48.00 | +0.629% | 3,269 | -31.010% |
| 2025-08-11 | 46.70 | 48.73 | 46.43 | 47.70 | -0.209% | 2,450 | -30.577% |
| 2025-08-08 | 46.41 | 49.35 | 46.34 | 47.80 | -2.548% | 6,589 | -30.722% |
| 2025-08-07 | 47.66 | 50.27 | 47.59 | 49.05 | +0.102% | 4,572 | -32.487% |
| 2025-08-06 | 46.80 | 49.47 | 46.80 | 49.00 | -3.543% | 4,992 | -32.418% |
| 2025-08-05 | 49.75 | 51.54 | 49.75 | 50.80 | +1.312% | 2,128 | -34.813% |
| 2025-08-04 | 50.19 | 52.67 | 50.14 | 50.14 | -3.107% | 1,662 | -33.958% |
| 2025-08-01 | 50.13 | 52.38 | 50.13 | 51.75 | -1.892% | 5,530 | -36.010% |
| 2025-07-31 | 52.86 | 52.86 | 52.75 | 52.75 | +1.732% | 752 | -37.220% |
| 2025-07-30 | 52.67 | 52.67 | 51.85 | 51.85 | +0.484% | 973 | -36.133% |
| 2025-07-29 | 52.78 | 52.78 | 51.60 | 51.60 | +0.097% | 3,492 | -35.824% |
| 2025-07-28 | 51.53 | 53.01 | 51.52 | 51.55 | +0.546% | 182,003 | -35.761% |
| 2025-07-25 | 51.19 | 53.89 | 51.19 | 51.27 | -5.923% | 55,381 | -35.411% |
| 2025-07-24 | 54.27 | 54.50 | 54.27 | 54.50 | +2.056% | 1,760 | -39.236% |
| 2025-07-23 | 51.21 | 54.19 | 51.21 | 53.40 | +0.945% | 3,575 | -37.987% |
| 2025-07-22 | 53.30 | 53.30 | 52.90 | 52.90 | 0.000% | 2,091 | -37.401% |
| 2025-07-21 | 53.62 | 53.78 | 52.09 | 52.90 | -0.564% | 2,757 | -37.401% |
| 2025-07-18 | 53.92 | 53.92 | 53.20 | 53.20 | -1.023% | 1,442 | -37.754% |
| 2025-07-17 | 54.30 | 54.46 | 53.75 | 53.75 | -0.463% | 1,751 | -38.391% |
| 2025-07-16 | 52.59 | 54.46 | 52.59 | 54.00 | +4.066% | 1,791 | -38.676% |
| 2025-07-15 | 54.42 | 54.42 | 51.89 | 51.89 | -4.085% | 4,093 | -36.182% |
| 2025-07-14 | 54.36 | 54.71 | 52.29 | 54.10 | +0.390% | 3,508 | -38.789% |
| 2025-07-11 | 54.82 | 54.82 | 52.30 | 53.89 | -1.318% | 2,027 | -38.551% |
| 2025-07-10 | 54.84 | 55.04 | 52.47 | 54.61 | +1.167% | 3,040 | -39.361% |
| 2025-07-09 | 54.21 | 54.31 | 51.75 | 53.98 | +0.130% | 7,148 | -38.653% |
| 2025-07-08 | 53.85 | 54.48 | 51.58 | 53.91 | +0.616% | 2,542 | -38.574% |
| 2025-07-07 | 54.32 | 55.11 | 51.95 | 53.58 | +0.431% | 2,630 | -38.195% |
| 2025-07-03 | 53.60 | 54.06 | 51.53 | 53.35 | +1.042% | 2,996 | -37.929% |
| 2025-07-02 | 52.90 | 53.37 | 50.91 | 52.80 | -1.767% | 10,670 | -37.282% |
| 2025-07-01 | 53.94 | 54.65 | 52.16 | 53.75 | -2.070% | 3,856 | -38.391% |
| 2025-06-30 | 54.88 | 54.89 | 53.26 | 54.89 | +2.591% | 1,180 | -39.666% |
| 2025-06-27 | 51.55 | 55.20 | 51.55 | 53.50 | 0.000% | 2,752 | -38.103% |
| 2025-06-26 | 54.27 | 54.36 | 51.50 | 53.50 | +1.326% | 1,591 | -38.103% |
| 2025-06-25 | 54.39 | 54.39 | 51.71 | 52.80 | -2.798% | 2,108 | -37.282% |
| 2025-06-24 | 54.25 | 54.41 | 51.69 | 54.32 | +2.009% | 3,018 | -39.037% |
| 2025-06-23 | 53.00 | 53.73 | 51.04 | 53.25 | +2.601% | 4,299 | -37.812% |
| 2025-06-20 | 51.05 | 53.01 | 50.80 | 51.90 | -1.237% | 1,969 | -36.195% |
| 2025-06-18 | 52.99 | 53.63 | 50.83 | 52.55 | -0.190% | 3,978 | -36.984% |
| 2025-06-17 | 53.81 | 53.81 | 52.27 | 52.65 | -0.754% | 2,430 | -37.104% |
| 2025-06-16 | 54.07 | 54.59 | 51.42 | 53.05 | +1.144% | 5,988 | -37.578% |
| 2025-06-13 | 53.51 | 53.76 | 51.09 | 52.45 | -1.963% | 6,404 | -36.864% |
| 2025-06-12 | 54.08 | 54.16 | 52.37 | 53.50 | +1.518% | 3,164 | -38.103% |
| 2025-06-11 | 53.84 | 53.84 | 51.04 | 52.70 | 0.000% | 9,074 | -37.163% |
| 2025-06-10 | 54.01 | 54.08 | 51.06 | 52.70 | +2.288% | 3,619 | -37.163% |
| 2025-06-09 | 52.83 | 54.00 | 51.52 | 51.52 | -4.679% | 4,642 | -35.725% |
| 2025-06-06 | 54.49 | 54.52 | 52.10 | 54.05 | -1.255% | 1,471 | -38.733% |
| 2025-06-05 | 54.56 | 54.96 | 52.32 | 54.74 | +0.159% | 3,277 | -39.502% |
| 2025-06-04 | 52.61 | 55.13 | 52.61 | 54.65 | +1.674% | 4,662 | -39.405% |
| 2025-06-03 | 54.24 | 54.24 | 52.25 | 53.75 | -1.322% | 13,350 | -38.391% |
| 2025-06-02 | 52.39 | 54.47 | 52.39 | 54.47 | +0.591% | 15,032 | -39.205% |
| 2025-05-30 | 54.74 | 54.86 | 53.15 | 54.15 | 0.000% | 5,304 | -38.846% |
| 2025-05-29 | 54.27 | 54.70 | 53.30 | 54.15 | -1.096% | 5,167 | -38.846% |
| 2025-05-28 | 55.83 | 55.83 | 53.43 | 54.75 | -1.351% | 24,712 | -39.516% |
| 2025-05-27 | 57.01 | 57.01 | 54.42 | 55.50 | -1.008% | 2,243 | -40.333% |
| 2025-05-23 | 56.13 | 56.37 | 53.20 | 56.06 | +1.383% | 4,937 | -40.935% |
| 2025-05-22 | 52.98 | 55.86 | 52.98 | 55.30 | -0.181% | 3,862 | -40.118% |
| 2025-05-21 | 56.05 | 56.17 | 53.34 | 55.40 | -0.510% | 1,506 | -40.226% |
| 2025-05-20 | 53.13 | 55.68 | 53.07 | 55.68 | -0.618% | 1,495 | -40.530% |
| 2025-05-19 | 55.36 | 56.03 | 53.06 | 56.03 | +1.441% | 4,264 | -40.898% |
| 2025-05-16 | 54.94 | 55.23 | 52.58 | 55.23 | +1.814% | 7,292 | -40.046% |
| 2025-05-15 | 52.07 | 54.78 | 52.07 | 54.25 | +1.782% | 4,347 | -38.959% |
| 2025-05-14 | 53.63 | 53.95 | 53.30 | 53.30 | +2.323% | 12,647 | -37.871% |
| 2025-05-13 | 52.82 | 53.25 | 50.74 | 52.09 | +0.173% | 1,374 | -36.427% |
| 2025-05-12 | 52.20 | 52.50 | 50.17 | 52.00 | +0.392% | 3,071 | -36.317% |
| 2025-05-09 | 54.32 | 54.58 | 51.70 | 51.80 | -4.872% | 11,877 | -36.068% |
| 2025-05-08 | 55.47 | 55.47 | 51.84 | 54.45 | -0.183% | 1,480 | -39.183% |
| 2025-05-07 | 55.39 | 55.75 | 52.74 | 54.55 | -0.274% | 4,163 | -39.294% |
| 2025-05-06 | 53.28 | 56.24 | 52.98 | 54.70 | -1.264% | 2,199 | -39.461% |
| 2025-05-05 | 55.75 | 55.75 | 54.15 | 55.40 | +0.271% | 2,967 | -40.226% |
| 2025-05-02 | 53.19 | 55.85 | 53.18 | 55.25 | +1.563% | 4,251 | -40.063% |
| 2025-05-01 | 55.74 | 56.15 | 52.18 | 54.40 | -0.730% | 3,145 | -39.127% |
| 2025-04-30 | 52.05 | 55.65 | 52.05 | 54.80 | +6.802% | 4,432 | -39.571% |
| 2025-04-29 | 54.39 | 54.69 | 51.31 | 51.31 | -3.371% | 5,630 | -35.461% |
| 2025-04-28 | 51.41 | 54.25 | 51.40 | 53.10 | -1.954% | 14,494 | -37.637% |
| 2025-04-25 | 53.84 | 54.16 | 51.63 | 54.16 | +2.281% | 980 | -38.855% |
| 2025-04-24 | 54.59 | 54.59 | 51.39 | 52.95 | +1.243% | 2,292 | -37.460% |
| 2025-04-23 | 53.25 | 53.25 | 51.50 | 52.30 | -1.041% | 2,514 | -36.683% |
| 2025-04-22 | 51.72 | 54.36 | 51.02 | 52.85 | +5.088% | 560,976 | -37.342% |
| 2025-04-21 | 52.46 | 52.73 | 50.27 | 50.29 | -4.116% | 3,316 | -34.153% |
| 2025-04-17 | 51.30 | 52.76 | 50.00 | 52.45 | +3.882% | 2,082 | -36.864% |
| 2025-04-16 | 51.31 | 52.74 | 50.49 | 50.49 | -3.090% | 3,714 | -34.413% |
| 2025-04-15 | 50.20 | 52.66 | 49.38 | 52.10 | +8.069% | 34,758 | -36.440% |
| 2025-04-14 | 48.36 | 51.22 | 48.21 | 48.21 | -2.409% | 8,470 | -31.311% |
| 2025-04-11 | 47.73 | 50.55 | 47.49 | 49.40 | +1.856% | 4,104 | -32.966% |
| 2025-04-10 | 47.13 | 50.32 | 46.97 | 48.50 | +11.086% | 4,268 | -31.722% |
| 2025-04-09 | 44.50 | 51.35 | 43.45 | 43.66 | -3.193% | 10,234 | -24.153% |
| 2025-04-08 | 45.59 | 48.28 | 44.58 | 45.10 | -1.096% | 7,029 | -26.574% |
| 2025-04-07 | 47.26 | 47.73 | 43.12 | 45.60 | 0.000% | 8,328 | -27.379% |