RNECF
RENESAS ELECTRONICS CORP
stockOTC
EODOct 2, 2026
23.05USD+2.444%(+0.55)380
RNECF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.84 | 23.05 | 21.8450 | 23.0500 | +2.444% | 380 | 0.000% |
| 2026-10-01 | 22.36 | 23.00 | 22.3640 | 22.5000 | +3.639% | 1,478 | +2.444% |
| 2026-09-30 | 21.25 | 23.25 | 21.2500 | 21.7100 | -2.864% | 1,152 | +6.172% |
| 2026-09-28 | 23.27 | 23.27 | 22.0000 | 22.3500 | -0.711% | 3,054 | +3.132% |
| 2026-09-25 | 23.35 | 23.35 | 22.5100 | 22.5100 | +1.351% | 722 | +2.399% |
| 2026-09-24 | 23.13 | 23.13 | 22.2100 | 22.2100 | +5.261% | 26,478 | +3.782% |
| 2026-09-23 | 20.46 | 21.50 | 20.4650 | 21.1000 | -2.989% | 798 | +9.242% |
| 2026-09-22 | 21.75 | 21.75 | 21.7500 | 21.7500 | +4.342% | 100 | +5.977% |
| 2026-09-21 | 20.84 | 20.84 | 20.8450 | 20.8450 | +0.168% | 1,703 | +10.578% |
| 2026-09-18 | 21.15 | 21.15 | 20.4360 | 20.8100 | +0.410% | 804 | +10.764% |
| 2026-09-17 | 20.73 | 20.73 | 20.7250 | 20.7250 | +2.094% | 641 | +11.218% |
| 2026-09-16 | 20.30 | 20.30 | 20.3000 | 20.3000 | -0.197% | 14,400 | +13.547% |
| 2026-09-15 | 19.50 | 20.43 | 19.4990 | 20.3400 | -0.829% | 2,121 | +13.324% |
| 2026-09-14 | 19.18 | 21.18 | 19.1800 | 20.5100 | +3.790% | 5,084 | +12.384% |
| 2026-09-11 | 21.53 | 21.53 | 19.7610 | 19.7610 | -5.450% | 646 | +16.644% |
| 2026-09-10 | 20.90 | 20.90 | 20.9000 | 20.9000 | -0.476% | 102 | +10.287% |
| 2026-09-09 | 21.00 | 21.00 | 21.0000 | 21.0000 | +0.623% | 2,396 | +9.762% |
| 2026-09-08 | 21.56 | 21.56 | 20.0490 | 20.8700 | -3.469% | 1,446 | +10.446% |
| 2026-09-04 | 20.17 | 22.20 | 20.1730 | 21.6200 | +8.371% | 1,352 | +6.614% |
| 2026-09-03 | 21.95 | 21.95 | 19.9500 | 19.9500 | -0.250% | 2,058 | +15.539% |
| 2026-09-02 | 19.24 | 20.28 | 19.2390 | 20.0000 | -5.794% | 5,543 | +15.250% |
| 2026-08-31 | 21.23 | 21.23 | 21.2300 | 21.2300 | +2.313% | 2,237 | +8.573% |
| 2026-08-28 | 21.40 | 21.40 | 20.7500 | 20.7500 | -1.238% | 11,572 | +11.084% |
| 2026-08-27 | 22.07 | 22.07 | 21.0100 | 21.0100 | +0.961% | 9,392 | +9.710% |
| 2026-08-26 | 21.23 | 21.23 | 20.1260 | 20.8100 | -1.281% | 1,549 | +10.764% |
| 2026-08-25 | 20.31 | 21.08 | 20.3100 | 21.0800 | -2.453% | 342 | +9.345% |
| 2026-08-24 | 22.23 | 22.23 | 21.6100 | 21.6100 | +0.746% | 557 | +6.664% |
| 2026-08-21 | 21.50 | 21.53 | 21.3500 | 21.4500 | +1.132% | 1,060 | +7.459% |
| 2026-08-20 | 20.70 | 21.21 | 20.6980 | 21.2100 | -3.591% | 1,555 | +8.675% |
| 2026-08-19 | 22.94 | 22.94 | 22.0000 | 22.0000 | -5.132% | 348 | +4.773% |
| 2026-08-18 | 23.90 | 23.90 | 23.1900 | 23.1900 | -5.386% | 583 | -0.604% |
| 2026-08-17 | 25.64 | 25.64 | 24.5100 | 24.5100 | +0.041% | 383 | -5.957% |
| 2026-08-14 | 24.50 | 24.50 | 24.5000 | 24.5000 | +2.083% | 6,291 | -5.918% |
| 2026-08-13 | 24.00 | 24.00 | 24.0000 | 24.0000 | +0.418% | 100 | -3.958% |
| 2026-08-12 | 22.85 | 24.11 | 22.5400 | 23.9000 | +1.702% | 30,341 | -3.556% |
| 2026-08-10 | 25.55 | 25.55 | 22.9400 | 23.5000 | -3.455% | 1,958 | -1.915% |
| 2026-08-07 | 24.34 | 24.34 | 24.3410 | 24.3410 | +3.977% | 172 | -5.304% |
| 2026-08-06 | 23.41 | 23.41 | 23.4100 | 23.4100 | -0.171% | 6,403 | -1.538% |
| 2026-08-05 | 22.91 | 23.45 | 22.9150 | 23.4500 | -7.677% | 2,136 | -1.706% |
| 2026-08-04 | 23.39 | 25.40 | 23.0700 | 25.4000 | +2.626% | 1,054 | -9.252% |
| 2026-08-03 | 23.68 | 24.75 | 23.6850 | 24.7500 | +18.819% | 1,422 | -6.869% |
| 2026-07-31 | 22.85 | 23.18 | 20.8300 | 20.8300 | -3.876% | 621 | +10.658% |
| 2026-07-30 | 21.24 | 21.67 | 21.2400 | 21.6700 | +9.169% | 1,326 | +6.368% |
| 2026-07-29 | 19.50 | 20.85 | 18.4830 | 19.8500 | -1.145% | 2,226 | +16.121% |
| 2026-07-28 | 19.83 | 21.49 | 19.8300 | 20.0800 | -10.557% | 10,587 | +14.791% |
| 2026-07-27 | 22.45 | 22.45 | 22.4500 | 22.4500 | -10.629% | 292 | +2.673% |
| 2026-07-21 | 24.07 | 25.12 | 24.0720 | 25.1200 | +3.162% | 427 | -8.240% |
| 2026-07-16 | 23.92 | 25.60 | 23.9200 | 24.3500 | -12.189% | 27,883 | -5.339% |
| 2026-07-10 | 27.73 | 27.73 | 27.7300 | 27.7300 | +0.411% | 600 | -16.877% |
| 2026-07-08 | 28.11 | 28.11 | 27.6164 | 27.6164 | -4.508% | 28,671 | -16.535% |
| 2026-07-07 | 29.89 | 29.89 | 28.8240 | 28.9200 | -3.439% | 1,567 | -20.297% |
| 2026-07-06 | 29.95 | 29.95 | 29.9500 | 29.9500 | -0.680% | 141 | -23.038% |
| 2026-07-02 | 30.20 | 30.20 | 30.1550 | 30.1550 | -5.322% | 359,799 | -23.562% |
| 2026-07-01 | 31.60 | 31.85 | 31.2000 | 31.8500 | +2.018% | 1,052 | -27.630% |
| 2026-06-30 | 30.61 | 31.22 | 30.6080 | 31.2200 | +8.159% | 9,308 | -26.169% |
| 2026-06-23 | 28.86 | 28.86 | 28.8650 | 28.8650 | -2.020% | 800 | -20.146% |
| 2026-06-22 | 29.46 | 29.46 | 29.4600 | 29.4600 | +4.515% | 1,144 | -21.758% |
| 2026-06-18 | 28.19 | 28.19 | 28.1873 | 28.1873 | +4.591% | 727,684 | -18.226% |
| 2026-06-17 | 26.95 | 26.95 | 26.9500 | 26.9500 | -0.766% | 578,470 | -14.471% |
| 2026-06-16 | 29.56 | 29.60 | 27.1580 | 27.1580 | -3.470% | 1,368 | -15.126% |
| 2026-06-15 | 28.72 | 28.72 | 28.1344 | 28.1344 | +1.440% | 2,027 | -18.072% |
| 2026-06-12 | 26.00 | 27.73 | 26.0000 | 27.7350 | +3.702% | 1,590 | -16.892% |
| 2026-06-11 | 26.75 | 26.75 | 26.7450 | 26.7450 | +7.930% | 568 | -13.816% |
| 2026-06-10 | 24.78 | 24.78 | 24.7800 | 24.7800 | -8.729% | 753 | -6.981% |
| 2026-06-09 | 27.61 | 27.61 | 26.5740 | 27.1500 | -2.862% | 3,525 | -15.101% |
| 2026-06-08 | 26.55 | 27.95 | 26.5250 | 27.9500 | +6.274% | 24,552 | -17.531% |
| 2026-06-05 | 27.63 | 27.89 | 26.3000 | 26.3000 | -14.195% | 9,990 | -12.357% |
| 2026-06-04 | 30.65 | 30.65 | 30.6510 | 30.6510 | +0.705% | 11,785 | -24.799% |
| 2026-06-03 | 30.44 | 30.44 | 30.4364 | 30.4364 | +3.420% | 2,111 | -24.268% |
| 2026-06-02 | 28.09 | 29.43 | 28.0900 | 29.4300 | +3.440% | 1,263 | -21.679% |
| 2026-06-01 | 28.85 | 29.60 | 28.4512 | 28.4512 | +1.873% | 1,592 | -18.984% |
| 2026-05-29 | 29.90 | 29.90 | 27.9280 | 27.9280 | +2.911% | 2,199 | -17.466% |
| 2026-05-28 | 27.00 | 27.14 | 27.0000 | 27.1380 | -7.377% | 15,640 | -15.064% |
| 2026-05-27 | 29.00 | 29.30 | 29.0000 | 29.2995 | -1.613% | 41,832 | -21.330% |
| 2026-05-26 | 27.45 | 29.78 | 27.4500 | 29.7800 | +22.400% | 1,883 | -22.599% |
| 2026-05-22 | 25.00 | 25.69 | 24.3300 | 24.3300 | +0.716% | 4,195 | -5.261% |
| 2026-05-21 | 24.49 | 24.49 | 24.1570 | 24.1570 | +9.805% | 2,365 | -4.583% |
| 2026-05-19 | 22.00 | 22.00 | 22.0000 | 22.0000 | -7.873% | 650 | +4.773% |
| 2026-05-18 | 23.56 | 24.45 | 23.5600 | 23.8800 | +5.898% | 26,947 | -3.476% |
| 2026-05-15 | 23.50 | 23.50 | 22.3500 | 22.5500 | -2.084% | 4,124 | +2.217% |
| 2026-05-14 | 25.00 | 25.19 | 23.0200 | 23.0300 | +0.130% | 5,190 | +0.087% |
| 2026-05-13 | 21.99 | 23.00 | 21.9500 | 23.0000 | -1.108% | 49,974 | +0.217% |
| 2026-05-12 | 24.75 | 24.75 | 22.7984 | 23.2576 | +6.588% | 2,820 | -0.893% |
| 2026-05-11 | 22.58 | 22.63 | 21.8200 | 21.8200 | -7.149% | 2,103 | +5.637% |
| 2026-05-08 | 21.91 | 23.50 | 21.9100 | 23.5000 | +14.078% | 38,384 | -1.915% |
| 2026-05-04 | 21.20 | 21.20 | 19.1500 | 20.6000 | -1.963% | 1,500 | +11.893% |
| 2026-05-01 | 21.01 | 21.01 | 21.0124 | 21.0124 | +3.816% | 1,002 | +9.697% |
| 2026-04-30 | 19.05 | 20.24 | 19.0500 | 20.2400 | +18.710% | 44,217 | +13.883% |
| 2026-04-29 | 18.00 | 18.00 | 17.0500 | 17.0500 | -5.619% | 3,465 | +35.191% |
| 2026-04-28 | 17.57 | 18.07 | 17.5725 | 18.0650 | -8.206% | 1,630 | +27.595% |
| 2026-04-27 | 20.18 | 20.18 | 18.5000 | 19.6800 | -1.600% | 2,938 | +17.124% |
| 2026-04-24 | 20.05 | 20.85 | 19.0500 | 20.0000 | -3.382% | 2,000 | +15.250% |
| 2026-04-23 | 20.50 | 20.70 | 20.0000 | 20.7000 | +8.377% | 2,356 | +11.353% |
| 2026-04-22 | 19.82 | 20.00 | 19.1000 | 19.1000 | +3.243% | 173,660 | +20.681% |
| 2026-04-21 | 18.17 | 18.50 | 18.1700 | 18.5000 | +3.525% | 2,000 | +24.595% |
| 2026-04-17 | 18.00 | 18.00 | 17.8700 | 17.8700 | +8.237% | 4,600 | +28.987% |
| 2026-04-13 | 16.84 | 16.84 | 16.1656 | 16.5100 | -1.726% | 15,074 | +39.612% |
| 2026-04-10 | 16.80 | 16.80 | 16.8000 | 16.8000 | +1.818% | 4,761 | +37.202% |
| 2026-04-08 | 16.50 | 16.50 | 16.5000 | 16.5000 | +14.108% | 246 | +39.697% |
| 2026-04-06 | 14.46 | 14.46 | 14.4600 | 14.4600 | -0.276% | 120 | +59.405% |
| 2026-04-02 | 14.50 | 14.50 | 14.5000 | 14.5000 | +2.113% | 200 | +58.966% |
| 2026-04-01 | 14.20 | 14.20 | 14.2000 | 14.2000 | -0.351% | 355 | +62.324% |
| 2026-03-31 | 14.25 | 14.25 | 14.2500 | 14.2500 | -10.377% | 761 | +61.754% |
| 2026-03-24 | 15.90 | 15.90 | 15.9000 | 15.9000 | -0.313% | 100 | +44.969% |
| 2026-03-23 | 15.95 | 15.95 | 15.9500 | 15.9500 | -1.665% | 32,920 | +44.514% |
| 2026-03-18 | 16.22 | 16.22 | 16.2200 | 16.2200 | +1.948% | 15,800 | +42.109% |
| 2026-03-16 | 16.44 | 16.44 | 15.9100 | 15.9100 | +1.857% | 2,417 | +44.877% |
| 2026-03-12 | 15.62 | 15.62 | 15.6200 | 15.6200 | -2.023% | 8,233 | +47.567% |
| 2026-03-11 | 15.94 | 15.94 | 15.9425 | 15.9425 | +4.404% | 204 | +44.582% |
| 2026-03-10 | 15.27 | 15.27 | 15.2700 | 15.2700 | -9.892% | 750 | +50.950% |
| 2026-03-04 | 16.95 | 16.95 | 16.9464 | 16.9464 | -15.268% | 2,083 | +36.017% |
| 2026-02-25 | 20.00 | 20.00 | 20.0000 | 20.0000 | +8.755% | 400 | +15.250% |
| 2026-02-24 | 18.39 | 18.39 | 18.3900 | 18.3900 | -9.140% | 250 | +25.340% |
| 2026-02-17 | 20.50 | 20.50 | 19.4200 | 20.2400 | +7.590% | 740 | +13.883% |
| 2026-02-12 | 18.81 | 18.81 | 18.8122 | 18.8122 | -2.517% | 1,310 | +22.527% |
| 2026-02-09 | 19.90 | 19.90 | 18.6700 | 19.2980 | -2.781% | 3,345 | +19.442% |
| 2026-02-06 | 19.75 | 20.08 | 18.8200 | 19.8500 | +10.278% | 43,743 | +16.121% |
| 2026-02-05 | 16.85 | 18.00 | 16.8500 | 18.0000 | +4.348% | 4,561 | +28.056% |
| 2026-02-04 | 17.25 | 17.25 | 17.2500 | 17.2500 | +7.513% | 200 | +33.623% |
| 2026-02-02 | 16.04 | 16.04 | 16.0445 | 16.0445 | -4.497% | 100 | +43.663% |
| 2026-01-30 | 16.80 | 16.80 | 16.8000 | 16.8000 | +0.299% | 600 | +37.202% |
| 2026-01-29 | 16.75 | 16.75 | 16.7500 | 16.7500 | +6.349% | 10,833 | +37.612% |
| 2026-01-22 | 14.98 | 15.75 | 14.9800 | 15.7500 | +10.682% | 6,410 | +46.349% |
| 2026-01-21 | 14.23 | 14.23 | 14.2300 | 14.2300 | -8.194% | 18,025 | +61.982% |
| 2026-01-13 | 15.50 | 15.50 | 15.5000 | 15.5000 | 0.000% | 186,655 | +48.710% |
| 2026-01-12 | 15.66 | 15.66 | 15.5000 | 15.5000 | +3.451% | 210 | +48.710% |
| 2026-01-09 | 15.00 | 15.16 | 14.9830 | 14.9830 | +3.331% | 35,751 | +53.841% |
| 2026-01-08 | 14.50 | 14.50 | 14.5000 | 14.5000 | -3.269% | 100 | +58.966% |
| 2026-01-07 | 14.75 | 14.99 | 14.7500 | 14.9900 | +2.042% | 4,062 | +53.769% |
| 2026-01-06 | 14.35 | 14.69 | 14.2800 | 14.6900 | +2.871% | 45,972 | +56.909% |
| 2026-01-05 | 13.78 | 14.28 | 13.7500 | 14.2800 | +4.692% | 63,286 | +61.415% |
| 2026-01-02 | 13.99 | 13.99 | 13.6400 | 13.6400 | +3.569% | 1,000 | +68.988% |
| 2025-12-23 | 12.88 | 13.17 | 12.8800 | 13.1700 | +6.124% | 2,240 | +75.019% |
| 2025-12-19 | 12.41 | 12.41 | 12.4100 | 12.4100 | -10.719% | 300 | +85.737% |
| 2025-12-15 | 13.90 | 13.90 | 13.9000 | 13.9000 | +3.577% | 1,150 | +65.827% |
| 2025-12-12 | 13.39 | 14.00 | 13.3880 | 13.4200 | -2.824% | 2,900 | +71.759% |
| 2025-12-11 | 13.80 | 13.81 | 13.8050 | 13.8100 | 0.000% | 1,250 | +66.908% |
| 2025-12-10 | 13.81 | 13.81 | 13.8100 | 13.8100 | +2.258% | 16,867 | +66.908% |
| 2025-12-09 | 13.51 | 13.51 | 13.5050 | 13.5050 | +0.746% | 1,000 | +70.678% |
| 2025-12-08 | 14.00 | 14.00 | 13.4050 | 13.4050 | -1.831% | 300 | +71.951% |
| 2025-12-04 | 13.00 | 13.81 | 13.0000 | 13.6550 | +16.213% | 19,512 | +68.803% |
| 2025-12-01 | 11.75 | 11.75 | 11.7500 | 11.7500 | +2.274% | 206 | +96.170% |
| 2025-11-26 | 11.49 | 11.49 | 11.4888 | 11.4888 | -0.097% | 100 | +100.630% |
| 2025-11-25 | 11.41 | 11.50 | 11.4120 | 11.5000 | 0.000% | 13,831 | +100.435% |
| 2025-11-24 | 11.50 | 11.50 | 11.5000 | 11.5000 | -5.853% | 5,297 | +100.435% |
| 2025-11-14 | 12.18 | 12.21 | 12.1800 | 12.2150 | -4.196% | 531 | +88.702% |
| 2025-11-13 | 12.92 | 13.00 | 12.7500 | 12.7500 | +0.791% | 147,036 | +80.784% |
| 2025-11-12 | 12.56 | 12.65 | 12.5600 | 12.6500 | +0.757% | 4,400 | +82.213% |
| 2025-10-27 | 12.35 | 12.55 | 12.3542 | 12.5550 | +0.440% | 980 | +83.592% |
| 2025-10-23 | 12.77 | 12.77 | 12.5000 | 12.5000 | -1.497% | 45,450 | +84.400% |
| 2025-10-22 | 12.69 | 12.69 | 12.6900 | 12.6900 | +0.039% | 100 | +81.639% |
| 2025-10-21 | 12.96 | 12.96 | 12.6850 | 12.6850 | +5.796% | 5,254 | +81.711% |
| 2025-10-20 | 12.45 | 12.45 | 11.9900 | 11.9900 | -2.520% | 643 | +92.244% |
| 2025-10-17 | 12.33 | 12.33 | 12.3000 | 12.3000 | +3.535% | 300 | +87.398% |
| 2025-10-16 | 12.25 | 12.25 | 11.8800 | 11.8800 | -0.473% | 18,801 | +94.024% |
| 2025-10-15 | 11.94 | 11.94 | 11.9364 | 11.9364 | +2.900% | 602 | +93.107% |
| 2025-10-10 | 11.60 | 11.60 | 11.6000 | 11.6000 | -4.132% | 3,600 | +98.707% |
| 2025-10-09 | 12.10 | 12.10 | 12.1000 | 12.1000 | -5.545% | 100 | +90.496% |
| 2025-10-06 | 12.96 | 12.96 | 12.2894 | 12.8104 | +10.625% | 2,578 | +79.932% |
| 2025-10-03 | 11.58 | 11.58 | 11.5800 | 11.5800 | +4.891% | 450 | +99.050% |
| 2025-10-01 | 11.42 | 11.42 | 11.0400 | 11.0400 | -11.680% | 1,600 | +108.786% |
| 2025-09-26 | 12.50 | 12.50 | 12.5000 | 12.5000 | +0.969% | 100 | +84.400% |
| 2025-09-25 | 12.38 | 12.38 | 12.3800 | 12.3800 | +0.324% | 20,500 | +86.187% |
| 2025-09-24 | 12.34 | 12.34 | 12.3400 | 12.3400 | +0.530% | 100 | +86.791% |
| 2025-09-22 | 12.50 | 12.50 | 12.2750 | 12.2750 | +4.424% | 5,246 | +87.780% |
| 2025-09-15 | 11.05 | 11.76 | 11.0500 | 11.7550 | +0.043% | 431 | +96.087% |
| 2025-09-12 | 11.75 | 11.75 | 11.7500 | 11.7500 | -0.127% | 4,300 | +96.170% |
| 2025-09-11 | 11.77 | 11.77 | 11.7650 | 11.7650 | +0.128% | 230 | +95.920% |
| 2025-09-05 | 11.75 | 11.75 | 11.7500 | 11.7500 | 0.000% | 1,000 | +96.170% |
| 2025-09-03 | 11.75 | 11.75 | 11.7500 | 11.7500 | -4.951% | 25,225 | +96.170% |
| 2025-08-28 | 11.93 | 12.36 | 11.9250 | 12.3620 | +3.017% | 500 | +86.459% |
| 2025-08-27 | 12.00 | 12.00 | 12.0000 | 12.0000 | -0.341% | 1,306 | +92.083% |
| 2025-08-25 | 11.75 | 12.07 | 11.7500 | 12.0410 | +1.870% | 495 | +91.429% |
| 2025-08-22 | 11.82 | 11.82 | 11.8200 | 11.8200 | -0.042% | 103 | +95.008% |
| 2025-08-20 | 11.82 | 11.82 | 11.8250 | 11.8250 | -3.232% | 1,000 | +94.926% |
| 2025-08-19 | 11.98 | 12.22 | 11.9774 | 12.2200 | +11.293% | 2,727 | +88.625% |
| 2025-08-15 | 10.98 | 10.98 | 10.9800 | 10.9800 | -15.538% | 2,687 | +109.927% |
| 2025-08-14 | 13.32 | 13.32 | 13.0000 | 13.0000 | +11.684% | 1,100 | +77.308% |
| 2025-08-13 | 11.93 | 11.93 | 11.6400 | 11.6400 | -6.129% | 1,011 | +98.024% |
| 2025-08-12 | 12.40 | 12.40 | 12.4000 | 12.4000 | +6.438% | 500 | +85.887% |
| 2025-08-11 | 12.66 | 12.66 | 11.2450 | 11.6500 | -1.355% | 1,359 | +97.854% |
| 2025-08-08 | 11.83 | 11.83 | 11.4200 | 11.8100 | +18.100% | 2,085 | +95.174% |
| 2025-08-07 | 10.00 | 10.00 | 10.0000 | 10.0000 | -11.817% | 3,806 | +130.500% |
| 2025-08-06 | 12.34 | 12.34 | 11.3400 | 11.3400 | -8.104% | 1,372 | +103.263% |
| 2025-08-04 | 12.45 | 12.45 | 12.3400 | 12.3400 | +2.833% | 2,737 | +86.791% |
| 2025-08-01 | 12.00 | 12.00 | 12.0000 | 12.0000 | -1.961% | 110 | +92.083% |
| 2025-07-31 | 12.72 | 12.72 | 12.2400 | 12.2400 | -4.150% | 1,200 | +88.317% |
| 2025-07-29 | 12.28 | 12.77 | 12.2800 | 12.7700 | +2.160% | 2,056 | +80.501% |
| 2025-07-28 | 12.50 | 12.50 | 12.5000 | 12.5000 | +1.543% | 1,630 | +84.400% |
| 2025-07-25 | 12.31 | 12.31 | 12.3100 | 12.3100 | -3.828% | 140 | +87.246% |
| 2025-07-21 | 13.15 | 13.22 | 12.8000 | 12.8000 | +1.066% | 3,602 | +80.078% |
| 2025-07-18 | 12.06 | 12.76 | 12.0600 | 12.6650 | -4.053% | 4,960 | +81.998% |
| 2025-07-17 | 12.84 | 13.20 | 12.5000 | 13.2000 | +15.688% | 3,321 | +74.621% |
| 2025-07-16 | 11.41 | 11.41 | 11.4100 | 11.4100 | -10.263% | 18,941 | +102.016% |
| 2025-07-15 | 13.25 | 13.25 | 12.7150 | 12.7150 | -3.308% | 73,357 | +81.282% |
| 2025-07-14 | 13.88 | 13.88 | 13.0700 | 13.1500 | +0.229% | 1,382 | +75.285% |
| 2025-07-11 | 12.43 | 13.81 | 12.4320 | 13.1200 | -2.887% | 8,545 | +75.686% |
| 2025-07-09 | 14.32 | 14.32 | 13.2700 | 13.5100 | +5.527% | 2,081 | +70.614% |
| 2025-07-08 | 12.22 | 12.80 | 12.2200 | 12.8024 | +0.727% | 3,363 | +80.044% |
| 2025-07-07 | 13.59 | 13.59 | 12.6000 | 12.7100 | -2.977% | 1,474 | +81.353% |
| 2025-07-03 | 12.81 | 13.10 | 12.8060 | 13.1000 | +8.264% | 1,198 | +75.954% |
| 2025-07-01 | 11.50 | 12.10 | 11.4960 | 12.1000 | -7.985% | 12,857 | +90.496% |
| 2025-06-30 | 13.15 | 13.15 | 13.1500 | 13.1500 | +6.048% | 4,682 | +75.285% |
| 2025-06-27 | 12.07 | 12.94 | 12.0700 | 12.4000 | +4.202% | 932 | +85.887% |
| 2025-06-26 | 12.50 | 12.50 | 11.4060 | 11.9000 | -11.260% | 11,500 | +93.697% |
| 2025-06-25 | 12.84 | 13.41 | 12.8380 | 13.4100 | -1.033% | 942 | +71.887% |
| 2025-06-24 | 14.42 | 14.50 | 13.5500 | 13.5500 | +4.231% | 8,839 | +70.111% |
| 2025-06-23 | 13.20 | 13.20 | 13.0000 | 13.0000 | -1.141% | 2,307 | +77.308% |
| 2025-06-20 | 12.99 | 13.15 | 12.9900 | 13.1500 | +1.154% | 2,112 | +75.285% |
| 2025-06-17 | 13.59 | 13.59 | 13.0000 | 13.0000 | -1.141% | 751 | +77.308% |
| 2025-06-16 | 13.20 | 13.85 | 13.1500 | 13.1500 | 0.000% | 4,787 | +75.285% |
| 2025-06-13 | 13.60 | 14.20 | 13.1200 | 13.1500 | -4.015% | 1,331 | +75.285% |
| 2025-06-12 | 13.85 | 13.85 | 13.7000 | 13.7000 | -0.725% | 7,286 | +68.248% |
| 2025-06-11 | 14.20 | 14.20 | 13.8000 | 13.8000 | +0.583% | 1,033 | +67.029% |
| 2025-06-10 | 13.80 | 13.80 | 13.5000 | 13.7200 | +2.388% | 6,344 | +68.003% |
| 2025-06-09 | 14.05 | 14.15 | 13.2500 | 13.4000 | +1.979% | 11,848 | +72.015% |
| 2025-06-06 | 12.67 | 13.14 | 12.6700 | 13.1400 | +0.152% | 1,045 | +75.419% |
| 2025-06-05 | 12.25 | 13.80 | 12.2500 | 13.1200 | +5.806% | 88,821 | +75.686% |
| 2025-06-03 | 13.06 | 13.06 | 12.4000 | 12.4000 | +0.649% | 712 | +85.887% |
| 2025-06-02 | 12.93 | 12.93 | 12.3200 | 12.3200 | -9.605% | 4,632 | +87.094% |
| 2025-05-29 | 12.15 | 13.63 | 12.1530 | 13.6290 | +12.173% | 8,215 | +69.125% |
| 2025-05-28 | 12.11 | 12.55 | 12.1100 | 12.1500 | -1.619% | 5,014 | +89.712% |
| 2025-05-23 | 12.13 | 12.35 | 12.1310 | 12.3500 | +0.816% | 820 | +86.640% |
| 2025-05-22 | 12.92 | 12.92 | 12.2500 | 12.2500 | +6.153% | 280,570 | +88.163% |
| 2025-05-21 | 11.54 | 11.54 | 11.5400 | 11.5400 | -7.680% | 2,300 | +99.740% |
| 2025-05-19 | 13.05 | 13.05 | 12.5000 | 12.5000 | -1.575% | 123,963 | +84.400% |
| 2025-05-16 | 13.28 | 13.28 | 12.7000 | 12.7000 | -0.079% | 399 | +81.496% |
| 2025-05-14 | 13.66 | 13.66 | 11.9010 | 12.7100 | -1.473% | 16,602 | +81.353% |
| 2025-05-12 | 11.98 | 13.44 | 11.9770 | 12.9000 | +6.173% | 126,442 | +78.682% |
| 2025-05-09 | 13.30 | 13.30 | 11.6820 | 12.1500 | +5.195% | 4,594 | +89.712% |
| 2025-05-08 | 11.55 | 11.55 | 11.5500 | 11.5500 | -9.977% | 107,981 | +99.567% |
| 2025-05-07 | 12.83 | 12.83 | 12.8300 | 12.8300 | +5.974% | 17,904 | +79.657% |
| 2025-05-06 | 12.11 | 12.11 | 12.1068 | 12.1068 | -0.967% | 286 | +90.389% |
| 2025-05-05 | 12.22 | 12.22 | 12.2250 | 12.2250 | +3.602% | 1,227 | +88.548% |
| 2025-05-02 | 11.37 | 12.50 | 11.3690 | 11.8000 | -1.379% | 2,958 | +95.339% |
| 2025-05-01 | 12.88 | 12.88 | 11.9650 | 11.9650 | +4.642% | 268 | +92.645% |
| 2025-04-30 | 11.43 | 11.43 | 11.4342 | 11.4342 | +0.124% | 2,245 | +101.588% |
| 2025-04-29 | 11.42 | 11.42 | 11.4200 | 11.4200 | -11.404% | 1,824 | +101.839% |
| 2025-04-28 | 12.89 | 12.97 | 12.8900 | 12.8900 | -0.701% | 2,017 | +78.821% |
| 2025-04-25 | 11.71 | 12.98 | 11.7110 | 12.9810 | +10.949% | 3,021 | +77.567% |
| 2025-04-24 | 10.69 | 11.70 | 10.6910 | 11.7000 | -5.340% | 625 | +97.009% |
| 2025-04-23 | 12.32 | 12.36 | 12.3200 | 12.3600 | +17.490% | 595 | +86.489% |
| 2025-04-22 | 10.52 | 10.52 | 10.5200 | 10.5200 | -8.601% | 500 | +119.106% |
| 2025-04-15 | 10.67 | 11.51 | 10.6670 | 11.5100 | -4.083% | 321 | +100.261% |
| 2025-04-14 | 11.40 | 12.00 | 11.4000 | 12.0000 | +4.257% | 1,905 | +92.083% |
| 2025-04-11 | 11.14 | 11.60 | 11.1430 | 11.5100 | +3.740% | 11,201 | +100.261% |
| 2025-04-10 | 11.10 | 11.10 | 11.0950 | 11.0950 | -0.314% | 400 | +107.751% |
| 2025-04-09 | 10.69 | 11.13 | 10.6900 | 11.1300 | +8.058% | 10,001 | +107.098% |
| 2025-04-08 | 10.00 | 10.30 | 9.6700 | 10.3000 | +6.736% | 3,776 | +123.786% |
| 2025-04-07 | 10.30 | 10.30 | 9.3300 | 9.6500 | -8.790% | 2,715 | +138.860% |
| 2025-04-04 | 11.53 | 11.75 | 10.5800 | 10.5800 | -24.429% | 3,063 | +117.864% |
| 2025-03-28 | 14.85 | 14.85 | 14.0000 | 14.0000 | -4.729% | 912 | +64.643% |
| 2025-03-21 | 14.70 | 14.70 | 14.6950 | 14.6950 | -7.579% | 200 | +56.856% |
| 2025-03-20 | 16.45 | 16.45 | 15.9000 | 15.9000 | +2.448% | 314 | +44.969% |
| 2025-03-19 | 15.52 | 15.52 | 15.5200 | 15.5200 | -3.797% | 2,234 | +48.518% |
| 2025-03-17 | 15.70 | 16.64 | 15.7005 | 16.1325 | -0.028% | 2,437 | +42.879% |
| 2025-03-14 | 16.14 | 16.14 | 16.1370 | 16.1370 | +10.452% | 222 | +42.839% |
| 2025-03-12 | 14.61 | 14.61 | 14.6100 | 14.6100 | +0.689% | 4,900 | +57.769% |
| 2025-03-11 | 14.51 | 14.51 | 14.5100 | 14.5100 | -7.106% | 25,120 | +58.856% |
| 2025-03-10 | 16.45 | 16.45 | 15.6200 | 15.6200 | -4.172% | 540 | +47.567% |
| 2025-03-06 | 16.30 | 16.30 | 16.3000 | 16.3000 | -1.212% | 27,564 | +41.411% |
| 2025-03-05 | 17.06 | 17.06 | 15.3100 | 16.5000 | +0.917% | 19,705 | +39.697% |
| 2025-03-04 | 16.35 | 16.35 | 16.3500 | 16.3500 | +0.031% | 12,789 | +40.979% |
| 2025-03-03 | 16.34 | 16.34 | 16.3450 | 16.3450 | -2.708% | 1,370 | +41.022% |
| 2025-02-28 | 17.43 | 17.43 | 16.4900 | 16.8000 | -1.176% | 3,379 | +37.202% |
| 2025-02-26 | 17.00 | 17.00 | 17.0000 | 17.0000 | -1.449% | 324 | +35.588% |
| 2025-02-25 | 17.25 | 17.25 | 17.2500 | 17.2500 | +2.985% | 500 | +33.623% |
| 2025-02-19 | 16.80 | 16.97 | 16.7500 | 16.7500 | +0.558% | 2,119 | +37.612% |
| 2025-02-18 | 16.50 | 16.66 | 15.6730 | 16.6570 | +1.505% | 595 | +38.380% |
| 2025-02-13 | 17.08 | 17.08 | 16.4100 | 16.4100 | +2.729% | 58,416 | +40.463% |
| 2025-02-12 | 15.97 | 15.97 | 15.9740 | 15.9740 | -4.060% | 8,900 | +44.297% |
| 2025-02-11 | 16.65 | 16.65 | 16.6500 | 16.6500 | +6.731% | 154 | +38.438% |
| 2025-02-10 | 15.65 | 15.65 | 15.6000 | 15.6000 | -5.797% | 306 | +47.756% |
| 2025-02-07 | 16.12 | 16.56 | 16.1200 | 16.5600 | +10.253% | 200 | +39.191% |
| 2025-02-06 | 15.15 | 15.28 | 14.3630 | 15.0200 | +13.358% | 6,072 | +53.462% |
| 2025-02-05 | 13.25 | 13.25 | 13.2500 | 13.2500 | +1.533% | 8,904 | +73.962% |
| 2025-01-29 | 13.05 | 13.05 | 13.0500 | 13.0500 | +0.307% | 4,027 | +76.628% |
| 2025-01-28 | 13.45 | 13.45 | 13.0100 | 13.0100 | -3.701% | 7,563 | +77.171% |
| 2025-01-27 | 14.53 | 14.71 | 13.5100 | 13.5100 | +4.003% | 4,296 | +70.614% |
| 2025-01-24 | 13.75 | 14.60 | 12.9900 | 12.9900 | -4.062% | 36,081 | +77.444% |
| 2025-01-21 | 13.37 | 13.59 | 13.3100 | 13.5400 | +4.556% | 4,765 | +70.236% |
| 2025-01-17 | 13.00 | 13.00 | 12.9500 | 12.9500 | -1.145% | 148,244 | +77.992% |
| 2025-01-16 | 12.59 | 13.10 | 12.5900 | 13.1000 | -2.602% | 4,025 | +75.954% |
| 2025-01-13 | 11.26 | 13.45 | 11.1300 | 13.4500 | +5.408% | 6,565 | +71.375% |
| 2025-01-10 | 11.86 | 15.09 | 11.8600 | 12.7600 | -7.489% | 12,572 | +80.643% |
| 2025-01-07 | 13.46 | 13.79 | 13.4050 | 13.7930 | +6.100% | 5,180 | +67.114% |
| 2025-01-06 | 13.65 | 13.82 | 12.1200 | 13.0000 | +4.000% | 43,225 | +77.308% |
| 2025-01-03 | 12.50 | 12.50 | 12.5000 | 12.5000 | -4.215% | 254 | +84.400% |
| 2024-12-30 | 13.67 | 13.67 | 13.0400 | 13.0500 | +1.163% | 11,986 | +76.628% |
| 2024-12-27 | 12.90 | 12.90 | 12.9000 | 12.9000 | +1.335% | 2,953 | +78.682% |
| 2024-12-26 | 13.44 | 13.44 | 12.1870 | 12.7300 | +0.236% | 2,608 | +81.068% |
| 2024-12-24 | 12.82 | 12.82 | 12.1960 | 12.7000 | -1.090% | 6,404 | +81.496% |
| 2024-12-20 | 12.25 | 13.61 | 12.2500 | 12.8400 | +1.663% | 3,302 | +79.517% |
| 2024-12-18 | 12.63 | 12.63 | 12.6300 | 12.6300 | -3.218% | 427 | +82.502% |
| 2024-12-17 | 12.95 | 13.05 | 12.9540 | 13.0500 | -0.229% | 2,916 | +76.628% |
| 2024-12-16 | 12.86 | 13.22 | 12.8200 | 13.0800 | -0.153% | 9,005 | +76.223% |
| 2024-12-13 | 13.38 | 13.38 | 13.0160 | 13.1000 | -3.285% | 1,985 | +75.954% |
| 2024-12-12 | 13.54 | 13.54 | 13.5450 | 13.5450 | +1.811% | 150,393 | +70.173% |
| 2024-12-11 | 13.30 | 13.30 | 13.3040 | 13.3040 | -0.790% | 4,279 | +73.256% |
| 2024-12-10 | 13.35 | 13.44 | 13.3500 | 13.4100 | +4.439% | 289,327 | +71.887% |
| 2024-12-09 | 12.80 | 13.22 | 12.7930 | 12.8400 | -2.801% | 14,578 | +79.517% |
| 2024-12-06 | 13.30 | 13.30 | 12.9360 | 13.2100 | -0.975% | 10,786 | +74.489% |
| 2024-12-04 | 13.93 | 13.93 | 12.9070 | 13.3400 | -1.331% | 2,234 | +72.789% |
| 2024-12-03 | 12.91 | 14.15 | 12.9070 | 13.5200 | -1.112% | 2,882 | +70.488% |
| 2024-12-02 | 14.32 | 14.32 | 13.5500 | 13.6720 | +1.274% | 9,626 | +68.593% |
| 2024-11-29 | 14.35 | 14.35 | 13.0000 | 13.5000 | +5.140% | 5,928 | +70.741% |
| 2024-11-27 | 12.80 | 13.15 | 12.6300 | 12.8400 | -1.002% | 20,090 | +79.517% |
| 2024-11-26 | 12.97 | 12.97 | 12.9700 | 12.9700 | -5.429% | 375 | +77.718% |
| 2024-11-25 | 14.45 | 14.45 | 13.7146 | 13.7146 | +5.904% | 1,503 | +68.069% |
| 2024-11-22 | 12.82 | 12.95 | 12.8170 | 12.9500 | +0.465% | 607 | +77.992% |
| 2024-11-21 | 12.89 | 12.89 | 12.8900 | 12.8900 | 0.000% | 662 | +78.821% |
| 2024-11-18 | 13.01 | 13.64 | 12.7800 | 12.8900 | -1.226% | 19,099 | +78.821% |
| 2024-11-15 | 14.35 | 14.35 | 12.9800 | 13.0500 | -1.658% | 15,853 | +76.628% |
| 2024-11-14 | 14.57 | 14.57 | 13.1570 | 13.2700 | -1.849% | 1,839 | +73.700% |
| 2024-11-13 | 13.60 | 13.60 | 12.9770 | 13.5200 | +3.206% | 8,441 | +70.488% |
| 2024-11-11 | 13.07 | 14.71 | 13.0670 | 13.1000 | +1.926% | 2,576 | +75.954% |
| 2024-11-07 | 11.64 | 12.85 | 11.6450 | 12.8525 | -2.039% | 3,053 | +79.343% |
| 2024-11-06 | 11.35 | 13.12 | 11.3500 | 13.1200 | +0.153% | 1,565 | +75.686% |
| 2024-11-04 | 13.48 | 13.48 | 13.0360 | 13.1000 | +15.827% | 2,488 | +75.954% |
| 2024-11-01 | 11.31 | 11.31 | 11.3100 | 11.3100 | -8.599% | 100 | +103.802% |
| 2024-10-30 | 12.37 | 12.77 | 12.3740 | 12.3740 | +3.306% | 4,317 | +86.278% |
| 2024-10-29 | 11.98 | 11.98 | 11.9780 | 11.9780 | -12.697% | 1,822 | +92.436% |
| 2024-10-28 | 14.40 | 14.40 | 13.7200 | 13.7200 | +5.376% | 1,744 | +68.003% |
| 2024-10-25 | 11.64 | 13.02 | 11.6450 | 13.0200 | -14.342% | 2,361 | +77.035% |
| 2024-10-23 | 15.20 | 15.20 | 15.2000 | 15.2000 | +16.923% | 1,729 | +51.645% |
| 2024-10-22 | 13.00 | 13.00 | 13.0000 | 13.0000 | -5.040% | 147,578 | +77.308% |
| 2024-10-21 | 15.30 | 15.30 | 13.6900 | 13.6900 | -1.298% | 7,254 | +68.371% |
| 2024-10-18 | 13.93 | 15.55 | 13.8700 | 13.8700 | -4.279% | 3,834 | +66.186% |
| 2024-10-17 | 16.00 | 16.00 | 14.4900 | 14.4900 | +2.403% | 200 | +59.075% |
| 2024-10-16 | 14.25 | 14.25 | 14.1500 | 14.1500 | +0.355% | 779 | +62.898% |
| 2024-10-14 | 14.34 | 14.34 | 13.8960 | 14.1000 | +0.071% | 17,240 | +63.475% |
| 2024-10-11 | 14.03 | 14.09 | 14.0000 | 14.0900 | -17.699% | 854 | +63.591% |
| 2024-10-08 | 17.12 | 17.12 | 17.1200 | 17.1200 | +12.687% | 299 | +34.638% |
| 2024-10-07 | 15.19 | 15.19 | 15.1925 | 15.1925 | +3.987% | 735 | +51.720% |
| 2024-10-03 | 14.50 | 14.61 | 14.4050 | 14.6100 | +4.357% | 5,003 | +57.769% |
| 2024-09-30 | 14.00 | 14.00 | 14.0000 | 14.0000 | +1.966% | 402 | +64.643% |
| 2024-09-27 | 13.73 | 13.73 | 13.7300 | 13.7300 | -6.662% | 10,704 | +67.881% |
| 2024-09-26 | 14.09 | 14.71 | 14.0910 | 14.7100 | +2.509% | 966 | +56.696% |
| 2024-09-25 | 14.06 | 14.35 | 14.0600 | 14.3500 | -3.949% | 4,649 | +60.627% |
| 2024-09-20 | 17.11 | 17.11 | 14.9400 | 14.9400 | +2.259% | 3,931 | +54.284% |
| 2024-09-19 | 14.07 | 14.61 | 14.0670 | 14.6100 | -11.455% | 7,340 | +57.769% |
| 2024-09-18 | 16.50 | 16.50 | 16.5000 | 16.5000 | +16.115% | 100 | +39.697% |
| 2024-09-17 | 14.00 | 14.36 | 13.7300 | 14.2100 | -4.310% | 1,399 | +62.210% |
| 2024-09-16 | 15.00 | 15.00 | 14.5000 | 14.8500 | -2.501% | 2,862 | +55.219% |
| 2024-09-13 | 15.23 | 17.07 | 15.2310 | 15.2310 | +10.932% | 1,146 | +51.336% |
| 2024-09-11 | 13.73 | 13.73 | 13.7300 | 13.7300 | -6.915% | 7,047 | +67.881% |
| 2024-09-10 | 14.50 | 14.75 | 14.0760 | 14.7500 | +0.683% | 2,815 | +56.271% |
| 2024-09-09 | 16.76 | 16.76 | 14.6400 | 14.6500 | 0.000% | 7,205 | +57.338% |
| 2024-09-06 | 17.21 | 17.21 | 14.1170 | 14.6500 | -0.323% | 2,535 | +57.338% |
| 2024-09-05 | 14.70 | 14.70 | 14.6975 | 14.6975 | +7.047% | 500 | +56.829% |
| 2024-09-04 | 14.00 | 14.00 | 13.7300 | 13.7300 | -18.987% | 95,517 | +67.881% |
| 2024-09-03 | 16.95 | 16.95 | 16.9480 | 16.9480 | -3.154% | 3,827 | +36.004% |
| 2024-08-30 | 17.50 | 17.50 | 17.5000 | 17.5000 | +5.740% | 2,029 | +31.714% |
| 2024-08-28 | 14.85 | 16.55 | 14.8460 | 16.5500 | +3.405% | 1,119 | +39.275% |
| 2024-08-27 | 16.00 | 16.00 | 16.0050 | 16.0050 | -5.853% | 1,002 | +44.017% |
| 2024-08-22 | 17.00 | 17.00 | 17.0000 | 17.0000 | 0.000% | 200 | +35.588% |
| 2024-08-21 | 17.00 | 17.00 | 17.0000 | 17.0000 | +2.533% | 152 | +35.588% |
| 2024-08-20 | 14.71 | 16.58 | 14.7050 | 16.5800 | +4.408% | 572 | +39.023% |
| 2024-08-19 | 15.88 | 15.88 | 15.8800 | 15.8800 | -3.932% | 1,318 | +45.151% |
| 2024-08-16 | 16.99 | 16.99 | 16.5300 | 16.5300 | -2.765% | 4,310 | +39.443% |
| 2024-08-15 | 17.00 | 17.00 | 17.0000 | 17.0000 | +11.111% | 2,869 | +35.588% |
| 2024-08-14 | 14.06 | 15.30 | 14.0570 | 15.3000 | -0.907% | 13,356 | +50.654% |
| 2024-08-12 | 15.24 | 15.44 | 14.7470 | 15.4400 | +2.933% | 1,664 | +49.288% |
| 2024-08-09 | 14.39 | 15.00 | 13.7500 | 15.0000 | -0.990% | 101,090 | +53.667% |
| 2024-08-08 | 14.41 | 20.00 | 14.4070 | 15.1500 | +1.678% | 42,198 | +52.145% |
| 2024-08-07 | 14.30 | 14.90 | 14.3040 | 14.9000 | +18.820% | 50,459 | +54.698% |
| 2024-08-06 | 12.54 | 19.46 | 12.5400 | 12.5400 | -12.246% | 600 | +83.812% |
| 2024-08-05 | 14.00 | 14.29 | 10.4300 | 14.2900 | -5.364% | 5,658 | +61.302% |
| 2024-08-01 | 15.10 | 15.60 | 15.1000 | 15.1000 | -8.485% | 3,377 | +52.649% |
| 2024-07-31 | 15.64 | 16.80 | 15.6400 | 16.5000 | 0.000% | 8,032 | +39.697% |