SCBFF
STANDARD CHARTERED PLC
stockOTC
EODOct 2, 2026
28.00USD-3.173%(-0.92)1,411
SCBFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.90 | 28.90 | 28.00 | 28.00 | -3.173% | 1,411 | 0.000% |
| 2026-10-01 | 30.57 | 30.57 | 28.91 | 28.91 | -4.421% | 845 | -3.173% |
| 2026-09-30 | 31.56 | 31.98 | 30.19 | 30.25 | +0.008% | 2,008 | -7.455% |
| 2026-09-29 | 30.25 | 31.04 | 30.25 | 30.25 | -1.748% | 791 | -7.447% |
| 2026-09-28 | 31.00 | 31.00 | 30.43 | 30.79 | -0.289% | 2,649 | -9.065% |
| 2026-09-25 | 30.61 | 30.88 | 30.18 | 30.88 | +4.193% | 1,036 | -9.328% |
| 2026-09-24 | 29.89 | 29.89 | 29.63 | 29.63 | +0.551% | 966 | -5.526% |
| 2026-09-23 | 29.94 | 29.94 | 29.46 | 29.47 | -4.100% | 1,660 | -5.005% |
| 2026-09-22 | 30.65 | 30.73 | 30.65 | 30.73 | +0.845% | 1,267 | -8.900% |
| 2026-09-21 | 30.88 | 31.19 | 30.13 | 30.47 | +2.034% | 1,455 | -8.130% |
| 2026-09-18 | 30.33 | 30.33 | 29.86 | 29.86 | -2.752% | 457 | -6.262% |
| 2026-09-17 | 30.17 | 30.71 | 30.17 | 30.71 | +2.478% | 1,648 | -8.841% |
| 2026-09-16 | 30.88 | 30.88 | 29.97 | 29.97 | -0.737% | 828 | -6.582% |
| 2026-09-15 | 30.27 | 30.27 | 30.19 | 30.19 | -3.861% | 2,800 | -7.271% |
| 2026-09-14 | 30.87 | 31.40 | 30.87 | 31.40 | +0.714% | 593 | -10.851% |
| 2026-09-11 | 30.95 | 31.18 | 30.43 | 31.18 | +2.129% | 1,828 | -10.215% |
| 2026-09-10 | 30.61 | 31.04 | 30.40 | 30.53 | +2.261% | 8,504 | -8.303% |
| 2026-09-09 | 30.37 | 30.37 | 29.86 | 29.86 | -4.003% | 20,685 | -6.230% |
| 2026-09-08 | 29.60 | 31.10 | 29.60 | 31.10 | +5.782% | 46,151 | -9.984% |
| 2026-09-04 | 29.40 | 29.40 | 29.40 | 29.40 | +0.720% | 392 | -4.779% |
| 2026-09-03 | 30.00 | 30.06 | 29.19 | 29.19 | +0.620% | 1,301 | -4.094% |
| 2026-09-02 | 29.57 | 29.67 | 29.01 | 29.01 | -1.167% | 1,954 | -3.499% |
| 2026-09-01 | 28.61 | 29.35 | 28.61 | 29.35 | +0.119% | 960 | -4.625% |
| 2026-08-31 | 29.32 | 29.38 | 29.26 | 29.32 | +0.851% | 1,801 | -4.511% |
| 2026-08-28 | 30.36 | 30.36 | 29.07 | 29.07 | +1.466% | 702 | -3.698% |
| 2026-08-27 | 29.34 | 29.34 | 28.65 | 28.65 | -0.521% | 943 | -2.286% |
| 2026-08-26 | 28.40 | 28.80 | 28.40 | 28.80 | -1.201% | 1,834 | -2.795% |
| 2026-08-24 | 30.61 | 30.61 | 29.15 | 29.15 | +1.040% | 1,358 | -3.962% |
| 2026-08-21 | 30.02 | 30.02 | 28.85 | 28.85 | +0.742% | 689 | -2.964% |
| 2026-08-20 | 29.43 | 29.97 | 28.64 | 28.64 | -2.002% | 1,420 | -2.244% |
| 2026-08-19 | 30.07 | 30.07 | 29.22 | 29.22 | -0.604% | 2,160 | -4.201% |
| 2026-08-18 | 30.77 | 30.77 | 29.40 | 29.40 | -2.122% | 1,531 | -4.779% |
| 2026-08-17 | 30.50 | 30.50 | 30.04 | 30.04 | +0.158% | 1,461 | -6.800% |
| 2026-08-14 | 29.98 | 30.04 | 29.98 | 29.99 | -1.105% | 3,040 | -6.652% |
| 2026-08-13 | 29.84 | 30.32 | 29.80 | 30.32 | -0.655% | 1,824 | -7.683% |
| 2026-08-12 | 30.16 | 30.52 | 30.16 | 30.52 | +1.202% | 621 | -8.288% |
| 2026-08-11 | 30.00 | 30.16 | 29.80 | 30.16 | +0.416% | 1,547 | -7.186% |
| 2026-08-10 | 30.30 | 30.30 | 30.04 | 30.04 | +0.125% | 705 | -6.800% |
| 2026-08-07 | 30.00 | 30.00 | 29.50 | 30.00 | +1.842% | 1,554 | -6.683% |
| 2026-08-06 | 29.46 | 29.46 | 29.46 | 29.46 | +1.359% | 6,107 | -4.965% |
| 2026-08-05 | 29.00 | 29.16 | 29.00 | 29.06 | -1.483% | 1,433 | -3.673% |
| 2026-08-04 | 30.64 | 30.64 | 29.20 | 29.50 | +0.769% | 1,045 | -5.102% |
| 2026-08-03 | 29.27 | 29.27 | 29.27 | 29.27 | -0.281% | 1,391 | -4.372% |
| 2026-07-31 | 30.93 | 30.93 | 29.36 | 29.36 | +1.146% | 1,219 | -4.641% |
| 2026-07-30 | 30.00 | 30.00 | 29.02 | 29.02 | +3.072% | 2,318 | -3.549% |
| 2026-07-29 | 28.65 | 28.77 | 28.16 | 28.16 | +0.571% | 2,156 | -0.586% |
| 2026-07-28 | 28.56 | 28.56 | 28.00 | 28.00 | +0.107% | 2,180 | -0.018% |
| 2026-07-27 | 28.01 | 28.58 | 27.97 | 27.97 | -0.152% | 274,127 | +0.089% |
| 2026-07-24 | 29.03 | 29.03 | 28.01 | 28.01 | +2.049% | 1,254 | -0.062% |
| 2026-07-23 | 27.68 | 28.16 | 27.45 | 27.45 | -2.883% | 6,208 | +1.985% |
| 2026-07-22 | 28.50 | 28.91 | 28.27 | 28.27 | +1.127% | 1,224 | -0.955% |
| 2026-07-21 | 27.93 | 27.95 | 27.93 | 27.95 | +1.636% | 2,129 | +0.161% |
| 2026-07-20 | 27.31 | 27.50 | 27.30 | 27.50 | -1.742% | 1,760 | +1.800% |
| 2026-07-17 | 27.55 | 27.99 | 27.36 | 27.99 | -1.452% | 1,713 | +0.027% |
| 2026-07-16 | 28.50 | 28.55 | 28.23 | 28.40 | +0.088% | 8,446 | -1.426% |
| 2026-07-15 | 28.50 | 29.13 | 28.38 | 28.38 | +1.967% | 1,796 | -1.339% |
| 2026-07-14 | 27.83 | 27.83 | 27.83 | 27.83 | +1.016% | 1,138 | +0.602% |
| 2026-07-13 | 29.11 | 29.11 | 27.55 | 27.55 | -1.704% | 2,839 | +1.624% |
| 2026-07-10 | 28.37 | 28.81 | 28.02 | 28.02 | +1.439% | 26,415 | -0.107% |
| 2026-07-09 | 28.04 | 28.32 | 27.63 | 27.63 | +2.173% | 2,676 | +1.330% |
| 2026-07-08 | 26.70 | 27.46 | 26.70 | 27.04 | -3.973% | 308,104 | +3.532% |
| 2026-07-07 | 28.03 | 28.16 | 27.91 | 28.16 | +3.487% | 3,913 | -0.582% |
| 2026-07-02 | 28.07 | 28.07 | 27.21 | 27.21 | +1.275% | 2,334 | +2.885% |
| 2026-07-01 | 26.76 | 27.48 | 26.76 | 26.87 | +0.949% | 3,264 | +4.197% |
| 2026-06-30 | 27.39 | 27.39 | 26.61 | 26.61 | -3.121% | 1,690 | +5.185% |
| 2026-06-29 | 26.59 | 27.47 | 26.59 | 27.47 | +4.349% | 949 | +1.902% |
| 2026-06-26 | 26.37 | 26.37 | 26.33 | 26.33 | -1.192% | 1,183 | +6.334% |
| 2026-06-25 | 27.35 | 27.35 | 26.64 | 26.64 | +0.471% | 5,130 | +5.067% |
| 2026-06-24 | 27.06 | 27.06 | 26.52 | 26.52 | -1.687% | 1,319 | +5.562% |
| 2026-06-23 | 27.68 | 27.68 | 26.98 | 26.98 | -2.828% | 2,542 | +3.781% |
| 2026-06-22 | 27.50 | 27.76 | 27.34 | 27.76 | +3.873% | 2,534 | +0.847% |
| 2026-06-18 | 26.76 | 27.00 | 26.38 | 26.73 | -1.927% | 2,930 | +4.752% |
| 2026-06-17 | 27.33 | 27.33 | 27.25 | 27.25 | +4.868% | 1,261 | +2.734% |
| 2026-06-16 | 25.65 | 27.03 | 25.65 | 25.98 | -1.971% | 18,110 | +7.735% |
| 2026-06-15 | 26.70 | 26.70 | 26.13 | 26.51 | +2.494% | 3,322 | +5.612% |
| 2026-06-12 | 26.05 | 26.05 | 25.09 | 25.86 | +3.605% | 3,346 | +8.246% |
| 2026-06-11 | 24.79 | 24.96 | 24.71 | 24.96 | +3.151% | 1,381 | +12.148% |
| 2026-06-10 | 24.50 | 24.50 | 23.75 | 24.20 | -0.616% | 3,742 | +15.682% |
| 2026-06-09 | 24.86 | 24.86 | 24.35 | 24.35 | -7.256% | 180,667 | +14.969% |
| 2026-06-08 | 26.25 | 26.25 | 26.25 | 26.25 | +0.469% | 934 | +6.627% |
| 2026-06-05 | 25.86 | 26.13 | 25.86 | 26.13 | +3.270% | 755 | +7.127% |
| 2026-06-04 | 25.30 | 25.30 | 25.30 | 25.30 | -5.375% | 23,094 | +10.630% |
| 2026-06-03 | 26.45 | 27.45 | 26.45 | 26.74 | -3.717% | 3,314 | +4.684% |
| 2026-06-02 | 27.00 | 27.77 | 27.00 | 27.77 | +2.652% | 4,930 | +0.792% |
| 2026-06-01 | 26.87 | 27.06 | 26.15 | 27.06 | +1.320% | 6,158 | +3.465% |
| 2026-05-29 | 25.93 | 26.70 | 25.93 | 26.70 | +4.184% | 1,072 | +4.831% |
| 2026-05-28 | 26.40 | 26.40 | 25.55 | 25.63 | -2.907% | 4,559 | +9.217% |
| 2026-05-27 | 26.40 | 26.40 | 26.40 | 26.40 | +0.744% | 107,790 | +6.042% |
| 2026-05-26 | 26.75 | 26.94 | 26.20 | 26.20 | +3.017% | 5,337 | +6.831% |
| 2026-05-22 | 26.00 | 26.01 | 25.44 | 25.44 | -2.163% | 7,325 | +10.054% |
| 2026-05-21 | 26.10 | 26.10 | 25.10 | 26.00 | -1.141% | 2,632 | +7.673% |
| 2026-05-20 | 25.75 | 26.30 | 25.02 | 26.30 | +6.295% | 2,549 | +6.445% |
| 2026-05-19 | 24.70 | 25.43 | 24.70 | 24.74 | -0.980% | 1,497 | +13.145% |
| 2026-05-18 | 25.28 | 25.86 | 24.99 | 24.99 | +0.231% | 81,929 | +12.036% |
| 2026-05-15 | 25.38 | 25.39 | 24.59 | 24.93 | -3.344% | 25,710 | +12.294% |
| 2026-05-14 | 25.68 | 25.88 | 24.96 | 25.79 | +4.656% | 3,168 | +8.539% |
| 2026-05-13 | 25.30 | 25.36 | 24.64 | 24.64 | -1.014% | 1,287 | +13.593% |
| 2026-05-12 | 24.36 | 24.90 | 24.36 | 24.90 | -2.660% | 5,208 | +12.441% |
| 2026-05-11 | 26.07 | 26.07 | 24.94 | 25.58 | -1.396% | 9,981 | +9.450% |
| 2026-05-08 | 25.93 | 25.94 | 25.22 | 25.94 | +2.712% | 2,945 | +7.922% |
| 2026-05-07 | 26.08 | 26.08 | 25.25 | 25.25 | -0.296% | 2,890 | +10.849% |
| 2026-05-06 | 25.65 | 26.07 | 25.33 | 25.33 | +1.615% | 3,548 | +10.521% |
| 2026-05-05 | 23.96 | 24.93 | 23.96 | 24.93 | -1.130% | 1,671 | +12.306% |
| 2026-05-04 | 25.65 | 25.65 | 24.34 | 25.21 | -1.715% | 2,201 | +11.036% |
| 2026-05-01 | 25.90 | 25.90 | 25.56 | 25.65 | +0.845% | 1,767 | +9.132% |
| 2026-04-30 | 24.73 | 25.44 | 24.35 | 25.44 | +7.672% | 3,643 | +10.054% |
| 2026-04-29 | 23.68 | 24.75 | 23.63 | 23.63 | -2.997% | 3,743 | +18.497% |
| 2026-04-28 | 23.21 | 24.36 | 23.21 | 24.36 | +3.210% | 1,645 | +14.946% |
| 2026-04-27 | 23.64 | 24.14 | 23.47 | 23.60 | +2.275% | 1,889 | +18.635% |
| 2026-04-24 | 23.01 | 23.78 | 23.01 | 23.07 | -0.838% | 1,894 | +21.335% |
| 2026-04-23 | 23.75 | 24.00 | 23.18 | 23.27 | -2.207% | 1,704 | +20.318% |
| 2026-04-22 | 23.82 | 24.34 | 23.79 | 23.79 | -1.541% | 1,745 | +17.663% |
| 2026-04-21 | 24.70 | 24.70 | 24.15 | 24.16 | +0.083% | 32,510 | +15.849% |
| 2026-04-20 | 24.66 | 24.93 | 24.14 | 24.14 | -0.740% | 1,804 | +15.945% |
| 2026-04-17 | 25.10 | 25.10 | 24.32 | 24.32 | -0.215% | 1,300 | +15.087% |
| 2026-04-16 | 23.91 | 24.38 | 23.91 | 24.38 | -0.174% | 619 | +14.840% |
| 2026-04-15 | 24.29 | 24.42 | 23.55 | 24.42 | +2.799% | 1,709 | +14.640% |
| 2026-04-14 | 23.75 | 24.27 | 23.75 | 23.75 | +6.620% | 2,038 | +17.849% |
| 2026-04-13 | 22.51 | 23.17 | 22.28 | 22.28 | -2.334% | 8,220 | +25.651% |
| 2026-04-10 | 23.71 | 23.71 | 22.50 | 22.81 | +2.574% | 44,230 | +22.718% |
| 2026-04-09 | 22.80 | 23.00 | 22.24 | 22.24 | -3.848% | 2,746 | +25.877% |
| 2026-04-08 | 23.23 | 23.55 | 22.82 | 23.13 | +13.022% | 4,603 | +21.033% |
| 2026-04-07 | 20.90 | 20.90 | 20.46 | 20.46 | -0.292% | 293,481 | +36.795% |
| 2026-04-06 | 21.48 | 21.48 | 20.20 | 20.52 | +1.760% | 3,165 | +36.395% |
| 2026-04-02 | 21.00 | 21.01 | 20.17 | 20.17 | -4.959% | 5,674 | +38.795% |
| 2026-04-01 | 21.57 | 21.77 | 21.22 | 21.22 | +0.879% | 3,105 | +31.912% |
| 2026-03-31 | 20.34 | 21.04 | 20.20 | 21.04 | +6.049% | 2,354 | +33.072% |
| 2026-03-30 | 19.74 | 21.00 | 19.74 | 19.84 | -0.936% | 2,470 | +41.122% |
| 2026-03-27 | 19.80 | 20.55 | 19.80 | 20.02 | -0.768% | 4,271 | +39.800% |
| 2026-03-26 | 20.61 | 20.91 | 20.18 | 20.18 | -5.668% | 2,498 | +38.726% |
| 2026-03-25 | 21.89 | 21.98 | 21.10 | 21.39 | +1.627% | 2,205 | +30.864% |
| 2026-03-24 | 20.87 | 21.05 | 20.45 | 21.05 | +1.470% | 1,777 | +32.993% |
| 2026-03-23 | 20.68 | 21.33 | 20.50 | 20.75 | +3.764% | 1,602 | +34.948% |
| 2026-03-20 | 20.31 | 20.81 | 19.99 | 19.99 | +1.164% | 3,284 | +40.028% |
| 2026-03-19 | 19.75 | 20.69 | 19.53 | 19.76 | -8.680% | 4,460 | +41.657% |
| 2026-03-18 | 21.31 | 21.64 | 21.31 | 21.64 | +0.178% | 45,609 | +29.361% |
| 2026-03-17 | 21.52 | 21.60 | 20.97 | 21.60 | +8.229% | 1,208 | +29.591% |
| 2026-03-16 | 20.32 | 21.32 | 19.96 | 19.96 | -4.142% | 4,188 | +40.256% |
| 2026-03-13 | 21.00 | 21.03 | 20.43 | 20.82 | -3.744% | 2,721 | +34.446% |
| 2026-03-12 | 21.55 | 21.63 | 20.97 | 21.63 | -2.049% | 2,481 | +29.412% |
| 2026-03-11 | 23.07 | 23.57 | 22.09 | 22.09 | -4.213% | 3,521 | +26.760% |
| 2026-03-10 | 22.86 | 23.06 | 22.29 | 23.06 | +4.611% | 3,434 | +21.420% |
| 2026-03-09 | 21.35 | 22.04 | 21.21 | 22.04 | 0.000% | 2,590 | +27.019% |
| 2026-03-06 | 22.29 | 22.47 | 21.66 | 22.04 | -5.164% | 10,722 | +27.019% |
| 2026-03-05 | 22.59 | 23.24 | 22.53 | 23.24 | +5.158% | 2,047 | +20.460% |
| 2026-03-04 | 22.34 | 23.02 | 22.10 | 22.10 | -5.262% | 3,094 | +26.674% |
| 2026-03-03 | 22.50 | 23.34 | 22.32 | 23.33 | -2.436% | 3,805 | +20.009% |
| 2026-03-02 | 23.24 | 23.91 | 22.53 | 23.91 | -3.945% | 9,855 | +17.085% |
| 2026-02-27 | 24.41 | 25.18 | 24.41 | 24.89 | +1.922% | 3,310 | +12.466% |
| 2026-02-26 | 25.04 | 25.08 | 24.40 | 24.42 | +2.005% | 2,320 | +14.628% |
| 2026-02-25 | 24.37 | 24.73 | 23.94 | 23.94 | -1.583% | 5,578 | +16.926% |
| 2026-02-24 | 24.05 | 24.33 | 23.15 | 24.33 | +1.117% | 17,868 | +15.076% |
| 2026-02-23 | 24.89 | 24.98 | 24.06 | 24.06 | -3.052% | 4,544 | +16.361% |
| 2026-02-20 | 24.47 | 24.82 | 24.47 | 24.82 | +2.493% | 794 | +12.809% |
| 2026-02-19 | 24.07 | 24.30 | 23.53 | 24.21 | -0.340% | 2,263 | +15.622% |
| 2026-02-18 | 24.85 | 24.85 | 24.00 | 24.30 | +0.757% | 5,973 | +15.229% |
| 2026-02-17 | 23.38 | 24.11 | 22.95 | 24.11 | +1.956% | 5,718 | +16.102% |
| 2026-02-13 | 23.05 | 23.65 | 22.84 | 23.65 | -2.101% | 2,992 | +18.372% |
| 2026-02-12 | 23.80 | 24.55 | 23.80 | 24.16 | -1.869% | 4,422 | +15.885% |
| 2026-02-11 | 24.48 | 24.62 | 24.24 | 24.62 | -0.686% | 6,959 | +13.720% |
| 2026-02-10 | 24.82 | 24.90 | 24.26 | 24.79 | -3.952% | 2,717 | +12.940% |
| 2026-02-09 | 25.18 | 26.09 | 24.49 | 25.81 | +3.240% | 2,906 | +8.476% |
| 2026-02-06 | 25.73 | 25.81 | 24.98 | 25.00 | +0.231% | 3,957 | +11.991% |
| 2026-02-05 | 25.55 | 25.55 | 24.62 | 24.94 | -3.799% | 2,881 | +12.249% |
| 2026-02-04 | 25.16 | 25.93 | 25.16 | 25.93 | +3.741% | 881 | +7.985% |
| 2026-02-03 | 25.34 | 25.90 | 24.99 | 24.99 | -4.609% | 2,221 | +12.025% |
| 2026-02-02 | 25.37 | 26.45 | 25.37 | 26.20 | +4.560% | 2,853 | +6.861% |
| 2026-01-30 | 25.36 | 25.86 | 25.00 | 25.05 | -1.339% | 4,309 | +11.734% |
| 2026-01-29 | 26.21 | 26.21 | 24.70 | 25.39 | -1.912% | 4,261 | +10.238% |
| 2026-01-28 | 25.54 | 25.89 | 24.84 | 25.89 | +1.529% | 2,924 | +8.131% |
| 2026-01-27 | 25.36 | 25.61 | 24.45 | 25.50 | +1.088% | 10,694 | +9.784% |
| 2026-01-26 | 25.02 | 25.23 | 24.34 | 25.23 | +1.587% | 2,790 | +10.979% |
| 2026-01-23 | 25.03 | 25.03 | 24.35 | 24.83 | -1.050% | 3,159 | +12.740% |
| 2026-01-22 | 24.30 | 25.09 | 24.30 | 25.09 | +2.743% | 2,428 | +11.556% |
| 2026-01-21 | 24.84 | 24.84 | 24.43 | 24.43 | +1.580% | 6,970 | +14.616% |
| 2026-01-20 | 24.15 | 25.07 | 24.05 | 24.05 | -4.772% | 14,733 | +16.428% |
| 2026-01-16 | 24.49 | 25.25 | 24.49 | 25.25 | +1.375% | 2,882 | +10.871% |
| 2026-01-15 | 24.92 | 24.92 | 24.30 | 24.91 | +0.121% | 2,065 | +12.396% |
| 2026-01-14 | 24.89 | 24.89 | 24.19 | 24.88 | +2.082% | 1,401 | +12.531% |
| 2026-01-13 | 24.75 | 24.75 | 24.37 | 24.37 | -0.531% | 3,451 | +14.875% |
| 2026-01-12 | 24.39 | 24.64 | 23.83 | 24.50 | +0.575% | 15,047 | +14.265% |
| 2026-01-09 | 24.25 | 24.36 | 23.90 | 24.36 | -0.582% | 6,062 | +14.922% |
| 2026-01-08 | 24.48 | 24.50 | 24.17 | 24.50 | -0.518% | 10,135 | +14.254% |
| 2026-01-07 | 24.00 | 24.63 | 23.87 | 24.63 | -1.999% | 7,578 | +13.662% |
| 2026-01-06 | 25.31 | 25.36 | 24.56 | 25.13 | +0.913% | 30,906 | +11.390% |
| 2026-01-05 | 25.31 | 25.31 | 23.95 | 24.91 | +2.258% | 8,579 | +12.407% |
| 2026-01-02 | 24.80 | 25.14 | 24.36 | 24.36 | -1.413% | 2,548 | +14.946% |
| 2025-12-31 | 24.39 | 24.71 | 24.39 | 24.70 | +0.057% | 2,513 | +13.322% |
| 2025-12-30 | 24.80 | 24.80 | 24.21 | 24.69 | +4.397% | 6,109 | +13.386% |
| 2025-12-29 | 24.64 | 24.64 | 23.65 | 23.65 | -3.519% | 1,868 | +18.372% |
| 2025-12-26 | 23.65 | 24.51 | 23.65 | 24.51 | +2.402% | 3,340 | +14.207% |
| 2025-12-24 | 25.04 | 25.04 | 23.94 | 23.94 | -3.151% | 1,729 | +16.950% |
| 2025-12-23 | 24.49 | 24.72 | 24.21 | 24.72 | +4.288% | 1,349 | +13.266% |
| 2025-12-22 | 23.95 | 24.43 | 23.64 | 23.70 | -1.149% | 1,789 | +18.122% |
| 2025-12-19 | 24.01 | 24.07 | 23.15 | 23.98 | +3.376% | 12,219 | +16.765% |
| 2025-12-18 | 23.86 | 23.86 | 23.19 | 23.19 | -1.685% | 5,209 | +20.707% |
| 2025-12-17 | 23.98 | 23.98 | 23.11 | 23.59 | +2.243% | 4,511 | +18.673% |
| 2025-12-16 | 23.87 | 23.87 | 23.05 | 23.07 | -1.944% | 1,193 | +21.335% |
| 2025-12-15 | 24.01 | 24.03 | 22.92 | 23.53 | +0.363% | 7,191 | +18.976% |
| 2025-12-12 | 23.45 | 23.45 | 22.88 | 23.45 | +5.276% | 1,710 | +19.407% |
| 2025-12-10 | 22.72 | 22.72 | 22.27 | 22.27 | +2.686% | 925 | +25.707% |
| 2025-12-09 | 22.26 | 22.26 | 21.69 | 21.69 | -1.944% | 3,280 | +29.084% |
| 2025-12-08 | 22.09 | 22.16 | 21.67 | 22.12 | +1.480% | 13,713 | +26.574% |
| 2025-12-05 | 22.07 | 22.07 | 21.57 | 21.80 | -2.538% | 2,951 | +28.447% |
| 2025-12-04 | 21.84 | 22.40 | 21.52 | 22.36 | -0.056% | 5,213 | +25.187% |
| 2025-12-03 | 22.28 | 22.38 | 22.06 | 22.38 | -0.974% | 22,039 | +25.117% |
| 2025-12-02 | 22.46 | 22.59 | 22.46 | 22.59 | +1.494% | 1,460 | +23.899% |
| 2025-12-01 | 22.61 | 22.61 | 21.79 | 22.26 | +1.251% | 8,084 | +25.750% |
| 2025-11-28 | 21.99 | 21.99 | 21.99 | 21.99 | +0.219% | 1,048 | +27.322% |
| 2025-11-26 | 21.91 | 21.96 | 21.53 | 21.94 | +4.300% | 4,875 | +27.601% |
| 2025-11-25 | 21.00 | 21.43 | 20.88 | 21.04 | +0.226% | 205,412 | +33.088% |
| 2025-11-24 | 21.09 | 21.15 | 20.46 | 20.99 | +2.804% | 1,615 | +33.389% |
| 2025-11-21 | 19.87 | 20.53 | 19.86 | 20.41 | -0.233% | 2,156 | +37.130% |
| 2025-11-20 | 20.75 | 20.75 | 20.12 | 20.46 | +2.956% | 3,548 | +36.811% |
| 2025-11-19 | 20.43 | 20.45 | 19.87 | 19.88 | -0.063% | 3,772 | +40.855% |
| 2025-11-18 | 20.31 | 20.73 | 19.89 | 19.89 | -3.867% | 5,726 | +40.767% |
| 2025-11-17 | 21.06 | 21.06 | 20.69 | 20.69 | -2.532% | 3,533 | +35.323% |
| 2025-11-14 | 21.10 | 21.23 | 20.98 | 21.23 | +0.592% | 1,680 | +31.896% |
| 2025-11-13 | 21.76 | 21.89 | 21.10 | 21.10 | +0.202% | 3,267 | +32.678% |
| 2025-11-12 | 21.12 | 21.77 | 20.79 | 21.06 | -0.059% | 2,245 | +32.946% |
| 2025-11-11 | 21.55 | 21.70 | 21.07 | 21.07 | -2.352% | 13,468 | +32.867% |
| 2025-11-10 | 21.20 | 21.67 | 21.03 | 21.58 | +1.565% | 54,359 | +29.742% |
| 2025-11-07 | 20.82 | 21.25 | 20.82 | 21.25 | -0.293% | 2,219 | +31.772% |
| 2025-11-06 | 21.00 | 21.31 | 21.00 | 21.31 | +2.563% | 1,142 | +31.386% |
| 2025-11-05 | 20.63 | 20.82 | 20.63 | 20.77 | +0.145% | 1,884 | +34.753% |
| 2025-11-04 | 20.80 | 20.80 | 20.75 | 20.75 | +2.635% | 3,810 | +34.948% |
| 2025-11-03 | 20.65 | 20.75 | 20.21 | 20.21 | -1.101% | 11,155 | +38.503% |
| 2025-10-31 | 20.64 | 20.64 | 20.37 | 20.44 | +0.024% | 28,551 | +36.979% |
| 2025-10-30 | 20.20 | 20.50 | 19.99 | 20.43 | +3.982% | 7,881 | +37.012% |
| 2025-10-29 | 19.96 | 20.06 | 19.55 | 19.65 | +1.537% | 6,081 | +42.468% |
| 2025-10-28 | 19.28 | 19.88 | 19.28 | 19.35 | +1.588% | 22,850 | +44.658% |
| 2025-10-27 | 19.61 | 19.65 | 19.05 | 19.05 | +3.448% | 4,317 | +46.955% |
| 2025-10-24 | 18.39 | 18.95 | 18.36 | 18.41 | +0.163% | 2,921 | +52.023% |
| 2025-10-23 | 18.78 | 18.86 | 18.39 | 18.39 | -0.082% | 3,215 | +52.271% |
| 2025-10-22 | 18.83 | 18.90 | 18.36 | 18.40 | -1.433% | 754 | +52.147% |
| 2025-10-21 | 18.66 | 18.70 | 18.03 | 18.67 | +0.851% | 8,135 | +49.967% |
| 2025-10-20 | 18.61 | 18.61 | 18.51 | 18.51 | -0.804% | 2,111 | +51.243% |
| 2025-10-17 | 18.57 | 18.73 | 18.21 | 18.66 | -3.441% | 2,949 | +50.027% |
| 2025-10-16 | 19.18 | 19.32 | 18.88 | 19.32 | +3.342% | 1,893 | +44.864% |
| 2025-10-15 | 18.83 | 19.26 | 18.70 | 18.70 | -2.743% | 1,753 | +49.706% |
| 2025-10-14 | 18.92 | 19.23 | 18.92 | 19.23 | -1.207% | 1,039 | +45.599% |
| 2025-10-13 | 19.28 | 19.46 | 18.90 | 19.46 | +1.328% | 1,326 | +43.841% |
| 2025-10-10 | 19.41 | 19.60 | 19.21 | 19.21 | -0.273% | 3,388 | +45.750% |
| 2025-10-09 | 19.21 | 19.65 | 19.21 | 19.26 | -2.850% | 2,201 | +45.353% |
| 2025-10-08 | 19.91 | 19.91 | 19.55 | 19.82 | +1.928% | 2,627 | +41.211% |
| 2025-10-07 | 19.48 | 19.70 | 19.45 | 19.45 | -0.077% | 2,978 | +43.933% |
| 2025-10-06 | 19.48 | 19.57 | 19.46 | 19.46 | -1.717% | 1,367 | +43.822% |
| 2025-10-03 | 19.80 | 19.80 | 19.43 | 19.80 | +4.237% | 1,265 | +41.353% |
| 2025-10-02 | 19.12 | 19.55 | 19.00 | 19.00 | -3.111% | 1,163 | +47.342% |
| 2025-10-01 | 19.80 | 19.80 | 19.42 | 19.61 | +0.887% | 5,103 | +42.759% |
| 2025-09-30 | 19.44 | 19.44 | 19.44 | 19.44 | -0.136% | 24,915 | +44.026% |
| 2025-09-29 | 19.88 | 19.88 | 19.15 | 19.46 | -0.909% | 2,413 | +43.830% |
| 2025-09-26 | 19.05 | 19.64 | 19.05 | 19.64 | +4.551% | 4,500 | +42.523% |
| 2025-09-25 | 19.14 | 19.17 | 18.79 | 18.79 | -2.491% | 1,369 | +49.009% |
| 2025-09-24 | 19.19 | 19.80 | 19.19 | 19.27 | -1.053% | 2,656 | +45.296% |
| 2025-09-23 | 19.17 | 19.91 | 19.17 | 19.47 | +1.459% | 2,243 | +43.767% |
| 2025-09-22 | 19.55 | 19.80 | 19.19 | 19.19 | -1.665% | 1,735 | +45.864% |
| 2025-09-19 | 19.76 | 19.76 | 19.03 | 19.52 | +0.463% | 5,361 | +43.435% |
| 2025-09-18 | 19.13 | 19.43 | 19.13 | 19.43 | +0.090% | 4,723 | +44.100% |
| 2025-09-17 | 19.41 | 19.41 | 18.99 | 19.41 | -0.754% | 2,926 | +44.230% |
| 2025-09-16 | 19.50 | 19.56 | 19.45 | 19.56 | -0.128% | 18,521 | +43.142% |
| 2025-09-15 | 20.01 | 20.01 | 19.58 | 19.58 | +1.609% | 3,617 | +42.959% |
| 2025-09-12 | 19.30 | 19.51 | 18.88 | 19.27 | +0.013% | 70,799 | +45.259% |
| 2025-09-11 | 18.89 | 19.42 | 18.89 | 19.27 | +0.299% | 525,500 | +45.278% |
| 2025-09-10 | 19.30 | 19.30 | 19.00 | 19.21 | -0.762% | 2,104 | +45.712% |
| 2025-09-09 | 18.95 | 19.36 | 18.68 | 19.36 | +2.760% | 2,387 | +44.602% |
| 2025-09-08 | 18.86 | 18.86 | 18.44 | 18.84 | +2.358% | 14,687 | +48.593% |
| 2025-09-05 | 18.59 | 18.59 | 18.27 | 18.41 | +2.841% | 3,294 | +52.097% |
| 2025-09-04 | 18.34 | 18.34 | 17.90 | 17.90 | -3.034% | 720 | +56.418% |
| 2025-09-03 | 18.41 | 18.46 | 17.97 | 18.46 | -0.081% | 1,540 | +51.673% |
| 2025-09-02 | 18.00 | 18.47 | 18.00 | 18.47 | -1.729% | 3,639 | +51.550% |
| 2025-08-29 | 18.80 | 18.80 | 18.80 | 18.80 | +0.173% | 1,313 | +48.929% |
| 2025-08-28 | 18.71 | 19.04 | 18.04 | 18.77 | +0.200% | 1,376 | +49.187% |
| 2025-08-27 | 18.73 | 18.73 | 18.73 | 18.73 | -0.821% | 1,891 | +49.486% |
| 2025-08-26 | 18.91 | 18.91 | 18.37 | 18.88 | +1.628% | 2,614 | +48.259% |
| 2025-08-25 | 18.68 | 19.43 | 18.58 | 18.58 | -3.731% | 3,207 | +50.673% |
| 2025-08-22 | 18.75 | 19.30 | 18.75 | 19.30 | +4.678% | 2,040 | +45.052% |
| 2025-08-21 | 18.34 | 18.44 | 18.34 | 18.44 | +2.730% | 470,096 | +51.837% |
| 2025-08-20 | 18.27 | 18.38 | 17.95 | 17.95 | +0.574% | 1,544 | +55.983% |
| 2025-08-19 | 18.50 | 18.50 | 17.84 | 17.84 | +2.030% | 1,662 | +56.879% |
| 2025-08-18 | 18.11 | 18.18 | 17.49 | 17.49 | +0.575% | 27,525 | +60.063% |
| 2025-08-15 | 18.74 | 18.74 | 17.39 | 17.39 | -5.540% | 27,220 | +60.983% |
| 2025-08-14 | 19.11 | 19.18 | 18.41 | 18.41 | -3.864% | 26,204 | +52.064% |
| 2025-08-13 | 19.23 | 19.23 | 18.69 | 19.15 | -0.584% | 1,910 | +46.188% |
| 2025-08-12 | 19.23 | 19.26 | 19.00 | 19.26 | +1.931% | 2,173 | +45.334% |
| 2025-08-11 | 18.85 | 18.90 | 18.73 | 18.90 | +1.137% | 1,615 | +48.141% |
| 2025-08-08 | 18.38 | 18.68 | 18.01 | 18.68 | +3.575% | 4,203 | +49.826% |
| 2025-08-07 | 17.90 | 18.38 | 17.90 | 18.04 | -1.903% | 2,700 | +55.183% |
| 2025-08-06 | 18.38 | 18.39 | 18.22 | 18.39 | -0.122% | 5,375 | +52.229% |
| 2025-08-05 | 18.23 | 18.41 | 18.18 | 18.41 | +1.237% | 2,376 | +52.043% |
| 2025-08-04 | 18.31 | 18.36 | 18.15 | 18.19 | +0.220% | 3,149 | +53.924% |
| 2025-08-01 | 17.80 | 18.23 | 17.79 | 18.15 | +2.124% | 5,062 | +54.264% |
| 2025-07-31 | 17.98 | 17.98 | 17.77 | 17.77 | -2.883% | 1,146 | +57.541% |
| 2025-07-30 | 18.20 | 18.30 | 18.20 | 18.30 | +0.260% | 1,488 | +52.999% |
| 2025-07-29 | 18.00 | 18.25 | 18.00 | 18.25 | +1.671% | 9,504 | +53.397% |
| 2025-07-28 | 18.09 | 18.09 | 17.82 | 17.95 | +1.700% | 3,027 | +55.961% |
| 2025-07-25 | 18.12 | 18.17 | 17.65 | 17.65 | -3.697% | 1,182 | +58.612% |
| 2025-07-24 | 18.38 | 18.38 | 18.01 | 18.33 | +1.425% | 1,146 | +52.749% |
| 2025-07-23 | 18.02 | 18.07 | 18.02 | 18.07 | +0.180% | 2,634 | +54.925% |
| 2025-07-22 | 17.98 | 18.04 | 17.98 | 18.04 | -0.345% | 1,911 | +55.204% |
| 2025-07-21 | 18.08 | 18.12 | 18.08 | 18.10 | -0.041% | 8,083 | +54.669% |
| 2025-07-18 | 18.00 | 18.11 | 17.93 | 18.11 | +4.471% | 6,261 | +54.604% |
| 2025-07-17 | 17.70 | 17.78 | 17.33 | 17.33 | -1.113% | 1,862 | +61.517% |
| 2025-07-16 | 17.40 | 17.61 | 17.40 | 17.53 | +1.388% | 1,065 | +59.720% |
| 2025-07-15 | 17.71 | 17.71 | 17.29 | 17.29 | -1.214% | 829 | +61.938% |
| 2025-07-14 | 17.57 | 17.57 | 17.50 | 17.50 | +0.894% | 1,560 | +59.971% |
| 2025-07-11 | 17.21 | 17.34 | 16.89 | 17.34 | -1.084% | 3,546 | +61.401% |
| 2025-07-10 | 17.54 | 17.54 | 17.14 | 17.54 | +1.829% | 1,083 | +59.652% |
| 2025-07-09 | 17.11 | 17.22 | 16.73 | 17.22 | +2.348% | 4,199 | +62.573% |
| 2025-07-08 | 17.00 | 17.00 | 16.82 | 16.82 | +0.298% | 851 | +66.389% |
| 2025-07-07 | 16.82 | 16.82 | 16.38 | 16.77 | +1.360% | 1,711 | +66.885% |
| 2025-07-03 | 16.49 | 16.55 | 16.10 | 16.55 | +1.503% | 4,270 | +69.154% |
| 2025-07-02 | 16.23 | 16.30 | 15.91 | 16.30 | -0.275% | 1,897 | +71.696% |
| 2025-07-01 | 15.92 | 16.35 | 15.92 | 16.35 | -0.789% | 1,362 | +71.223% |
| 2025-06-30 | 16.52 | 16.74 | 16.48 | 16.48 | +0.980% | 14,387 | +69.873% |
| 2025-06-27 | 16.61 | 16.70 | 16.32 | 16.32 | -0.941% | 3,638 | +71.538% |
| 2025-06-26 | 16.48 | 16.48 | 16.02 | 16.48 | +1.949% | 12,781 | +69.924% |
| 2025-06-25 | 16.06 | 16.25 | 16.06 | 16.16 | -0.247% | 7,132 | +73.236% |
| 2025-06-24 | 16.10 | 16.20 | 16.08 | 16.20 | +3.053% | 5,137 | +72.809% |
| 2025-06-23 | 15.50 | 15.99 | 15.28 | 15.72 | +1.012% | 2,206 | +78.085% |
| 2025-06-20 | 16.01 | 16.01 | 15.56 | 15.56 | -1.806% | 1,329 | +79.888% |
| 2025-06-18 | 15.60 | 15.85 | 15.50 | 15.85 | +3.879% | 7,194 | +76.638% |
| 2025-06-17 | 15.82 | 15.82 | 15.26 | 15.26 | -4.014% | 1,602 | +83.490% |
| 2025-06-16 | 16.00 | 16.09 | 15.89 | 15.89 | +4.435% | 4,155 | +76.125% |
| 2025-06-13 | 15.54 | 15.86 | 15.22 | 15.22 | -3.396% | 2,611 | +83.936% |
| 2025-06-12 | 15.71 | 15.87 | 15.51 | 15.76 | +1.253% | 7,179 | +77.690% |
| 2025-06-11 | 15.90 | 15.93 | 15.55 | 15.56 | -1.799% | 3,601 | +79.916% |
| 2025-06-10 | 15.11 | 15.85 | 15.11 | 15.85 | +3.124% | 2,071 | +76.680% |
| 2025-06-09 | 15.81 | 16.27 | 15.37 | 15.37 | -4.387% | 9,427 | +82.200% |
| 2025-06-06 | 15.98 | 16.11 | 15.79 | 16.07 | +3.611% | 2,683 | +74.207% |
| 2025-06-05 | 15.86 | 15.87 | 15.50 | 15.51 | -1.336% | 2,941 | +80.496% |
| 2025-06-04 | 14.95 | 15.72 | 14.95 | 15.72 | +4.296% | 3,113 | +78.085% |
| 2025-06-03 | 14.85 | 15.60 | 14.85 | 15.07 | -4.332% | 1,181 | +85.736% |
| 2025-06-02 | 15.71 | 15.76 | 15.35 | 15.76 | -0.190% | 847 | +77.690% |
| 2025-05-30 | 15.81 | 15.81 | 15.61 | 15.79 | +0.863% | 6,086 | +77.352% |
| 2025-05-29 | 15.54 | 15.65 | 15.40 | 15.65 | +3.488% | 39,784 | +78.882% |
| 2025-05-28 | 15.63 | 15.63 | 14.97 | 15.12 | -1.225% | 49,449 | +85.122% |
| 2025-05-27 | 15.84 | 15.84 | 15.31 | 15.31 | -0.617% | 629 | +82.854% |
| 2025-05-23 | 15.65 | 15.79 | 14.86 | 15.40 | +1.851% | 20,682 | +81.727% |
| 2025-05-22 | 15.37 | 15.96 | 15.13 | 15.13 | -4.777% | 3,995 | +85.091% |
| 2025-05-20 | 15.45 | 15.88 | 15.01 | 15.88 | +1.010% | 5,277 | +76.249% |
| 2025-05-19 | 15.21 | 15.74 | 15.00 | 15.72 | +6.520% | 8,608 | +78.029% |
| 2025-05-16 | 15.20 | 15.20 | 14.60 | 14.76 | -5.217% | 5,317 | +89.636% |
| 2025-05-15 | 15.38 | 15.57 | 15.19 | 15.57 | +0.744% | 4,276 | +79.743% |
| 2025-05-14 | 15.46 | 15.46 | 15.46 | 15.46 | -1.497% | 4,753 | +81.080% |
| 2025-05-13 | 15.67 | 15.70 | 15.34 | 15.70 | +1.849% | 781 | +78.369% |
| 2025-05-12 | 15.19 | 15.62 | 14.98 | 15.41 | +9.059% | 13,110 | +81.668% |
| 2025-05-09 | 14.53 | 14.53 | 13.96 | 14.13 | +3.045% | 2,931 | +98.125% |
| 2025-05-08 | 14.41 | 14.41 | 13.71 | 13.71 | -3.772% | 2,625 | +104.157% |
| 2025-05-07 | 13.95 | 14.25 | 13.82 | 14.25 | +1.641% | 3,427 | +96.456% |
| 2025-05-06 | 14.52 | 14.52 | 13.65 | 14.02 | -3.444% | 5,456 | +99.679% |
| 2025-05-05 | 15.05 | 15.06 | 14.52 | 14.52 | -1.426% | 3,727 | +92.803% |
| 2025-05-02 | 14.66 | 14.77 | 14.41 | 14.73 | -3.188% | 7,239 | +90.054% |
| 2025-05-01 | 14.63 | 15.21 | 14.05 | 15.21 | +8.292% | 5,681 | +83.996% |
| 2025-04-30 | 14.05 | 14.05 | 14.05 | 14.05 | -0.071% | 266 | +99.253% |
| 2025-04-29 | 14.90 | 14.97 | 14.06 | 14.06 | -4.158% | 7,806 | +99.111% |
| 2025-04-28 | 14.74 | 14.74 | 14.24 | 14.67 | -0.912% | 1,927 | +90.832% |
| 2025-04-25 | 14.73 | 14.80 | 14.10 | 14.80 | +0.749% | 1,268 | +89.092% |
| 2025-04-24 | 14.36 | 14.70 | 13.80 | 14.70 | +0.307% | 7,760 | +90.507% |
| 2025-04-23 | 14.68 | 14.71 | 14.18 | 14.65 | +7.760% | 21,723 | +91.092% |
| 2025-04-22 | 13.90 | 13.90 | 13.15 | 13.60 | -0.330% | 5,576 | +105.921% |
| 2025-04-21 | 13.69 | 13.69 | 12.49 | 13.64 | 0.000% | 5,343 | +105.242% |
| 2025-04-17 | 13.56 | 13.64 | 13.00 | 13.64 | +6.148% | 55,587 | +105.242% |
| 2025-04-16 | 12.75 | 13.69 | 12.75 | 12.85 | -4.176% | 117,759 | +117.860% |
| 2025-04-15 | 13.57 | 13.85 | 13.41 | 13.41 | +13.356% | 1,666,658 | +108.762% |
| 2025-04-10 | 11.83 | 11.83 | 11.83 | 11.83 | -3.033% | 1,118 | +136.644% |
| 2025-04-09 | 10.65 | 12.20 | 10.65 | 12.20 | +5.995% | 5,410 | +129.467% |
| 2025-04-08 | 12.14 | 12.14 | 11.51 | 11.51 | -6.529% | 42,867 | +143.223% |
| 2025-04-07 | 11.90 | 12.31 | 11.90 | 12.31 | +0.522% | 1,004 | +127.343% |
| 2025-04-04 | 12.25 | 12.25 | 12.25 | 12.25 | 0.000% | 10,307 | +128.531% |