SGGEF
SAGE GROUP PLC
stockOTC
EODSep 28, 2026
13.04USD-3.031%(-0.41)1,965
SGGEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-28 | 13.46 | 13.46 | 13.04 | 13.04 | -3.031% | 1,965 | 0.000% |
| 2026-09-14 | 13.45 | 13.45 | 13.45 | 13.45 | -8.128% | 300 | -3.031% |
| 2026-09-02 | 13.54 | 14.64 | 13.50 | 14.64 | -0.424% | 2,415 | -10.913% |
| 2026-09-01 | 14.70 | 14.70 | 14.70 | 14.70 | +3.247% | 674 | -11.291% |
| 2026-08-27 | 14.24 | 14.24 | 14.24 | 14.24 | -8.129% | 1,000 | -8.410% |
| 2026-08-24 | 14.89 | 15.50 | 14.89 | 15.50 | +4.027% | 4,151 | -15.856% |
| 2026-08-21 | 14.90 | 14.90 | 14.90 | 14.90 | 0.000% | 1,000 | -12.467% |
| 2026-08-20 | 14.86 | 14.90 | 14.86 | 14.90 | +2.476% | 316 | -12.467% |
| 2026-08-19 | 14.54 | 14.54 | 14.54 | 14.54 | +0.867% | 115 | -10.300% |
| 2026-08-18 | 14.41 | 14.41 | 14.41 | 14.41 | +2.964% | 800 | -9.522% |
| 2026-08-14 | 14.31 | 14.31 | 14.00 | 14.00 | +2.866% | 10,300 | -6.840% |
| 2026-08-13 | 13.61 | 13.61 | 13.61 | 13.61 | -3.269% | 10,123 | -4.171% |
| 2026-08-07 | 13.90 | 14.07 | 13.90 | 14.07 | +2.888% | 1,848 | -7.304% |
| 2026-08-06 | 13.71 | 13.71 | 13.68 | 13.68 | +6.919% | 1,134 | -4.626% |
| 2026-08-04 | 13.30 | 13.30 | 12.79 | 12.79 | +1.399% | 842 | +1.973% |
| 2026-07-31 | 12.61 | 12.61 | 12.61 | 12.61 | -4.443% | 344 | +3.400% |
| 2026-07-30 | 13.20 | 13.20 | 13.20 | 13.20 | +3.529% | 5,000 | -1.194% |
| 2026-07-29 | 12.75 | 12.75 | 12.75 | 12.75 | +15.385% | 250 | +2.293% |
| 2026-07-27 | 11.45 | 11.45 | 11.05 | 11.05 | +0.738% | 6,566 | +18.031% |
| 2026-07-24 | 10.97 | 10.97 | 10.97 | 10.97 | +2.995% | 1,877 | +18.902% |
| 2026-07-23 | 10.65 | 10.65 | 10.65 | 10.65 | -5.169% | 617 | +22.464% |
| 2026-07-09 | 10.74 | 11.23 | 10.74 | 11.23 | +0.497% | 314 | +16.134% |
| 2026-07-08 | 11.18 | 11.18 | 11.18 | 11.18 | -3.033% | 1,858 | +16.710% |
| 2026-07-07 | 11.52 | 11.52 | 11.52 | 11.52 | +1.843% | 100 | +13.171% |
| 2026-07-06 | 11.50 | 11.50 | 11.32 | 11.32 | +7.312% | 1,774 | +15.256% |
| 2026-07-01 | 10.54 | 10.54 | 10.54 | 10.54 | -3.257% | 414 | +23.683% |
| 2026-06-22 | 10.90 | 10.90 | 10.90 | 10.90 | +0.461% | 204 | +19.655% |
| 2026-06-18 | 10.85 | 10.85 | 10.85 | 10.85 | -7.344% | 536 | +20.206% |
| 2026-06-16 | 11.71 | 11.71 | 11.71 | 11.71 | -5.944% | 10,000 | +11.378% |
| 2026-06-08 | 12.45 | 12.45 | 12.45 | 12.45 | +6.890% | 414 | +4.758% |
| 2026-06-04 | 11.43 | 11.65 | 11.43 | 11.65 | -4.996% | 467 | +11.976% |
| 2026-06-01 | 12.26 | 12.26 | 12.26 | 12.26 | +4.786% | 181 | +6.382% |
| 2026-05-28 | 11.70 | 11.70 | 11.70 | 11.70 | +0.214% | 161 | +11.473% |
| 2026-05-27 | 11.66 | 11.68 | 11.66 | 11.68 | +2.773% | 554 | +11.712% |
| 2026-05-26 | 11.36 | 11.36 | 11.36 | 11.36 | +1.429% | 160 | +14.810% |
| 2026-05-20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.444% | 100 | +16.450% |
| 2026-05-15 | 11.79 | 11.79 | 11.25 | 11.25 | +2.273% | 735 | +15.932% |
| 2026-05-14 | 11.00 | 11.00 | 11.00 | 11.00 | -1.663% | 19,057 | +18.567% |
| 2026-05-13 | 11.19 | 11.19 | 11.19 | 11.19 | -13.622% | 513 | +16.596% |
| 2026-05-08 | 12.72 | 12.95 | 12.55 | 12.95 | +7.484% | 2,106 | +0.713% |
| 2026-05-06 | 11.75 | 12.05 | 11.75 | 12.05 | -1.967% | 1,295 | +8.251% |
| 2026-04-17 | 12.29 | 12.29 | 12.29 | 12.29 | +2.417% | 339 | +6.122% |
| 2026-04-16 | 12.00 | 12.00 | 12.00 | 12.00 | +10.599% | 2,221 | +8.686% |
| 2026-04-13 | 10.85 | 10.85 | 10.85 | 10.85 | -1.322% | 1,134 | +20.206% |
| 2026-04-10 | 11.09 | 11.09 | 11.00 | 11.00 | +3.730% | 1,088 | +18.617% |
| 2026-03-31 | 10.60 | 10.60 | 10.60 | 10.60 | -0.019% | 349 | +23.041% |
| 2026-03-27 | 10.60 | 10.60 | 10.60 | 10.60 | -4.228% | 436 | +23.018% |
| 2026-03-24 | 11.07 | 11.07 | 11.07 | 11.07 | +2.881% | 100 | +17.817% |
| 2026-03-23 | 10.76 | 10.76 | 10.76 | 10.76 | -4.356% | 176 | +21.212% |
| 2026-03-19 | 11.25 | 11.25 | 11.25 | 11.25 | +2.834% | 297 | +15.932% |
| 2026-03-17 | 10.94 | 10.94 | 10.94 | 10.94 | -3.400% | 1,121 | +19.217% |
| 2026-03-16 | 11.32 | 11.32 | 11.32 | 11.32 | +2.955% | 209 | +15.164% |
| 2026-03-12 | 11.21 | 11.21 | 11.00 | 11.00 | -2.439% | 3,366 | +18.567% |
| 2026-03-11 | 11.01 | 11.28 | 11.01 | 11.28 | +0.670% | 413 | +15.675% |
| 2026-03-10 | 11.20 | 11.20 | 11.20 | 11.20 | -1.104% | 1,374 | +16.450% |
| 2026-03-09 | 11.32 | 11.32 | 11.32 | 11.32 | -0.132% | 496 | +15.164% |
| 2026-03-02 | 11.34 | 11.34 | 11.34 | 11.34 | +6.180% | 4,896 | +15.012% |
| 2026-02-25 | 10.89 | 10.89 | 10.68 | 10.68 | +1.232% | 2,101 | +22.120% |
| 2026-02-23 | 10.55 | 10.55 | 10.55 | 10.55 | 0.000% | 215 | +23.624% |
| 2026-02-18 | 11.12 | 11.12 | 10.55 | 10.55 | 0.000% | 8,150 | +23.624% |
| 2026-02-17 | 10.79 | 10.79 | 10.55 | 10.55 | -4.525% | 13,293 | +23.624% |
| 2026-02-12 | 11.05 | 11.05 | 11.05 | 11.05 | -2.320% | 500 | +18.031% |
| 2026-02-11 | 11.50 | 11.50 | 11.05 | 11.31 | -2.083% | 8,126 | +15.292% |
| 2026-02-10 | 11.55 | 11.55 | 11.55 | 11.55 | +0.028% | 19,113 | +12.890% |
| 2026-02-09 | 11.99 | 11.99 | 11.55 | 11.55 | -11.832% | 709 | +12.921% |
| 2026-02-03 | 13.10 | 13.10 | 13.10 | 13.10 | -8.711% | 1,101 | -0.440% |
| 2026-01-28 | 14.49 | 14.49 | 14.35 | 14.35 | +6.691% | 2,736 | -9.112% |
| 2026-01-26 | 13.45 | 13.45 | 13.45 | 13.45 | -0.738% | 100 | -3.031% |
| 2026-01-23 | 13.55 | 13.55 | 13.55 | 13.55 | -4.240% | 565 | -3.746% |
| 2026-01-21 | 14.15 | 14.15 | 14.15 | 14.15 | +5.755% | 168 | -7.828% |
| 2026-01-20 | 14.13 | 14.13 | 13.38 | 13.38 | -8.356% | 5,139 | -2.523% |
| 2026-01-07 | 14.60 | 14.60 | 14.60 | 14.60 | +5.415% | 145 | -10.669% |
| 2026-01-02 | 14.60 | 14.60 | 13.85 | 13.85 | -1.071% | 1,441 | -5.831% |
| 2025-12-26 | 14.80 | 14.80 | 14.00 | 14.00 | -4.862% | 1,659 | -6.840% |
| 2025-12-24 | 14.72 | 14.72 | 14.72 | 14.72 | +4.737% | 1,071 | -11.370% |
| 2025-12-18 | 14.05 | 14.05 | 14.05 | 14.05 | -1.920% | 1,000 | -7.172% |
| 2025-12-10 | 14.85 | 14.85 | 14.32 | 14.32 | +3.058% | 3,238 | -8.954% |
| 2025-12-08 | 13.90 | 13.90 | 13.90 | 13.90 | 0.000% | 70,315 | -6.170% |
| 2025-12-05 | 13.90 | 13.90 | 13.90 | 13.90 | -2.797% | 224 | -6.170% |
| 2025-12-03 | 13.94 | 14.30 | 13.94 | 14.30 | -1.718% | 3,485 | -8.795% |
| 2025-12-01 | 14.55 | 14.55 | 14.55 | 14.55 | +3.191% | 1,100 | -10.362% |
| 2025-11-18 | 14.10 | 14.10 | 14.10 | 14.10 | -5.114% | 7,663 | -7.501% |
| 2025-11-11 | 14.93 | 14.93 | 14.16 | 14.86 | +0.746% | 2,582 | -12.232% |
| 2025-11-10 | 14.75 | 14.75 | 14.75 | 14.75 | -2.479% | 1,892 | -11.577% |
| 2025-10-31 | 15.15 | 15.15 | 15.13 | 15.13 | -7.774% | 3,020 | -13.769% |
| 2025-10-24 | 16.40 | 16.40 | 16.40 | 16.40 | +6.494% | 610 | -20.473% |
| 2025-10-23 | 15.40 | 15.40 | 15.40 | 15.40 | +2.394% | 400 | -15.309% |
| 2025-10-21 | 15.04 | 15.04 | 15.04 | 15.04 | -5.764% | 1,182 | -13.282% |
| 2025-10-15 | 15.85 | 16.00 | 15.32 | 15.96 | +0.758% | 6,600 | -18.281% |
| 2025-10-13 | 15.84 | 15.84 | 15.84 | 15.84 | +6.734% | 6,716 | -17.662% |
| 2025-10-08 | 14.84 | 14.84 | 14.84 | 14.84 | -2.300% | 135 | -12.117% |
| 2025-10-02 | 15.47 | 15.47 | 15.19 | 15.19 | +5.706% | 2,000 | -14.138% |
| 2025-10-01 | 14.38 | 14.38 | 14.37 | 14.37 | +1.627% | 1,022 | -9.239% |
| 2025-09-26 | 14.14 | 14.14 | 14.14 | 14.14 | -2.164% | 192 | -7.763% |
| 2025-09-24 | 14.45 | 14.45 | 14.45 | 14.45 | -1.481% | 558 | -9.759% |
| 2025-09-23 | 14.67 | 14.67 | 14.67 | 14.67 | +0.137% | 806 | -11.095% |
| 2025-09-19 | 14.65 | 14.65 | 14.65 | 14.65 | -0.204% | 391 | -10.974% |
| 2025-09-18 | 14.68 | 14.68 | 14.68 | 14.68 | -0.884% | 123 | -11.155% |
| 2025-09-15 | 14.41 | 14.81 | 14.35 | 14.81 | +2.569% | 3,705 | -11.941% |
| 2025-09-12 | 14.60 | 14.60 | 14.44 | 14.44 | -6.081% | 379,808 | -9.679% |
| 2025-09-11 | 14.26 | 15.54 | 14.26 | 15.38 | -0.179% | 5,715 | -15.172% |
| 2025-09-10 | 15.56 | 15.56 | 15.40 | 15.40 | +1.332% | 732 | -15.323% |
| 2025-09-08 | 15.24 | 15.24 | 15.20 | 15.20 | +0.396% | 1,882 | -14.195% |
| 2025-09-05 | 15.31 | 15.31 | 15.14 | 15.14 | +7.681% | 1,844 | -13.855% |
| 2025-09-04 | 14.06 | 14.06 | 14.06 | 14.06 | -4.678% | 108 | -7.238% |
| 2025-09-03 | 14.44 | 15.06 | 14.18 | 14.75 | -0.338% | 3,367 | -11.577% |
| 2025-09-02 | 14.09 | 14.80 | 14.09 | 14.80 | -2.632% | 12,418 | -11.876% |
| 2025-08-29 | 15.20 | 15.20 | 15.20 | 15.20 | -1.554% | 1,279 | -14.195% |
| 2025-08-27 | 15.44 | 15.44 | 15.44 | 15.44 | +1.445% | 191 | -15.529% |
| 2025-08-26 | 15.22 | 15.22 | 15.22 | 15.22 | +1.130% | 161 | -14.308% |
| 2025-08-25 | 15.00 | 15.05 | 13.80 | 15.05 | +1.041% | 381 | -13.340% |
| 2025-08-22 | 14.89 | 14.89 | 14.89 | 14.89 | -2.647% | 391 | -12.438% |
| 2025-08-21 | 15.50 | 15.50 | 15.30 | 15.30 | -1.290% | 2,481 | -14.756% |
| 2025-08-20 | 15.25 | 15.89 | 15.25 | 15.50 | +1.135% | 3,751 | -15.856% |
| 2025-08-19 | 15.33 | 15.33 | 15.33 | 15.33 | +0.039% | 466 | -14.900% |
| 2025-08-18 | 15.54 | 15.54 | 14.42 | 15.32 | -0.195% | 47,814 | -14.867% |
| 2025-08-13 | 15.39 | 15.39 | 15.35 | 15.35 | +6.449% | 469 | -15.033% |
| 2025-08-12 | 15.24 | 15.24 | 14.38 | 14.42 | -10.712% | 1,561 | -9.554% |
| 2025-08-11 | 16.15 | 16.15 | 16.15 | 16.15 | -3.812% | 4,500 | -19.242% |
| 2025-08-08 | 16.79 | 16.79 | 16.79 | 16.79 | -0.651% | 144 | -22.321% |
| 2025-08-07 | 16.90 | 16.90 | 16.90 | 16.90 | +5.790% | 3,466 | -22.826% |
| 2025-08-06 | 16.79 | 16.79 | 15.97 | 15.97 | +0.789% | 2,510 | -18.358% |
| 2025-08-05 | 15.85 | 15.85 | 15.85 | 15.85 | +0.171% | 325 | -17.714% |
| 2025-08-04 | 16.16 | 16.16 | 15.82 | 15.82 | -1.599% | 2,233 | -17.573% |
| 2025-08-01 | 16.74 | 16.74 | 16.08 | 16.08 | -0.433% | 414 | -18.891% |
| 2025-07-31 | 16.15 | 16.15 | 16.15 | 16.15 | -3.293% | 160 | -19.242% |
| 2025-07-30 | 16.70 | 16.70 | 16.70 | 16.70 | -3.538% | 670 | -21.902% |
| 2025-07-29 | 17.49 | 17.49 | 17.31 | 17.31 | -1.015% | 454 | -24.665% |
| 2025-07-28 | 17.00 | 17.49 | 17.00 | 17.49 | +6.698% | 299 | -25.430% |
| 2025-07-25 | 16.88 | 17.00 | 16.39 | 16.39 | -2.429% | 1,656 | -20.435% |
| 2025-07-24 | 16.45 | 16.84 | 16.45 | 16.80 | -0.223% | 1,985 | -22.367% |
| 2025-07-23 | 16.84 | 16.84 | 16.84 | 16.84 | -3.121% | 1,466 | -22.540% |
| 2025-07-18 | 17.38 | 17.38 | 17.38 | 17.38 | +6.888% | 10,950 | -24.958% |
| 2025-07-17 | 16.87 | 16.87 | 16.26 | 16.26 | -0.550% | 1,411 | -19.789% |
| 2025-07-16 | 16.51 | 16.51 | 16.35 | 16.35 | -6.518% | 864 | -20.230% |
| 2025-07-15 | 17.49 | 17.49 | 17.49 | 17.49 | +1.157% | 114 | -25.430% |
| 2025-07-11 | 17.33 | 17.33 | 17.29 | 17.29 | +0.232% | 747 | -24.567% |
| 2025-07-10 | 16.36 | 17.34 | 16.36 | 17.25 | -0.174% | 900 | -24.392% |
| 2025-07-09 | 17.39 | 17.39 | 17.28 | 17.28 | -1.201% | 2,970 | -24.523% |
| 2025-07-08 | 17.52 | 17.52 | 17.49 | 17.49 | +2.341% | 6,795 | -25.430% |
| 2025-07-07 | 16.01 | 17.31 | 16.01 | 17.09 | +0.235% | 1,235 | -23.684% |
| 2025-07-02 | 17.05 | 17.05 | 15.54 | 17.05 | -1.729% | 500 | -23.505% |
| 2025-06-30 | 17.22 | 17.49 | 17.22 | 17.35 | -0.857% | 746 | -24.828% |
| 2025-06-27 | 17.49 | 17.50 | 17.49 | 17.50 | +0.459% | 849 | -25.472% |
| 2025-06-26 | 17.27 | 17.43 | 17.26 | 17.42 | -0.057% | 19,624 | -25.130% |
| 2025-06-25 | 17.43 | 17.43 | 17.43 | 17.43 | -1.246% | 782 | -25.173% |
| 2025-06-24 | 17.49 | 17.65 | 17.49 | 17.65 | +1.437% | 542 | -26.106% |
| 2025-06-23 | 17.49 | 17.49 | 16.64 | 17.40 | -0.287% | 3,421 | -25.044% |
| 2025-06-20 | 17.49 | 17.49 | 17.45 | 17.45 | +0.345% | 822 | -25.259% |
| 2025-06-18 | 17.39 | 17.39 | 17.39 | 17.39 | -0.572% | 1,011 | -25.001% |
| 2025-06-17 | 17.35 | 17.49 | 16.99 | 17.49 | +1.098% | 4,650 | -25.430% |
| 2025-06-16 | 17.49 | 17.65 | 17.30 | 17.30 | -1.086% | 748 | -24.611% |
| 2025-06-13 | 17.17 | 17.49 | 17.15 | 17.49 | +1.142% | 3,452 | -25.430% |
| 2025-06-12 | 17.38 | 17.38 | 17.29 | 17.29 | -1.129% | 1,391 | -24.578% |
| 2025-06-11 | 17.49 | 17.49 | 17.49 | 17.49 | +0.880% | 341,970 | -25.430% |
| 2025-06-10 | 17.49 | 17.49 | 17.34 | 17.34 | +0.507% | 437 | -24.774% |
| 2025-06-09 | 17.49 | 17.49 | 17.25 | 17.25 | +21.908% | 20,926 | -24.392% |
| 2025-06-04 | 16.17 | 17.29 | 14.15 | 14.15 | -18.255% | 630 | -7.828% |
| 2025-06-03 | 17.45 | 17.45 | 17.31 | 17.31 | +1.287% | 1,442 | -24.654% |
| 2025-06-02 | 17.09 | 17.09 | 17.09 | 17.09 | +3.928% | 313 | -23.684% |
| 2025-05-30 | 16.44 | 16.44 | 16.44 | 16.44 | -5.058% | 266 | -20.686% |
| 2025-05-29 | 17.32 | 17.32 | 17.32 | 17.32 | +1.733% | 233 | -24.698% |
| 2025-05-13 | 17.02 | 17.02 | 17.02 | 17.02 | -3.759% | 896 | -23.393% |
| 2025-05-09 | 17.69 | 17.69 | 17.69 | 17.69 | +8.196% | 102 | -26.273% |
| 2025-05-06 | 16.06 | 16.35 | 16.06 | 16.35 | -2.679% | 6,494 | -20.230% |
| 2025-04-28 | 17.14 | 17.14 | 16.80 | 16.80 | -0.533% | 516 | -22.367% |
| 2025-04-25 | 16.89 | 16.89 | 15.61 | 16.89 | +10.320% | 741 | -22.780% |
| 2025-04-24 | 15.31 | 15.31 | 15.31 | 15.31 | +3.098% | 238 | -14.811% |
| 2025-04-17 | 14.90 | 14.90 | 14.85 | 14.85 | -3.768% | 336 | -12.173% |
| 2025-04-16 | 15.43 | 15.43 | 15.43 | 15.43 | +0.192% | 199 | -15.482% |
| 2025-04-11 | 15.40 | 15.40 | 15.40 | 15.40 | +4.244% | 503 | -15.320% |
| 2025-04-10 | 14.78 | 14.78 | 14.78 | 14.78 | -7.598% | 359 | -11.727% |
| 2025-04-09 | 15.63 | 16.00 | 15.63 | 15.99 | +11.425% | 2,370 | -18.434% |
| 2025-04-08 | 14.35 | 14.35 | 14.35 | 14.35 | +7.898% | 305 | -9.115% |
| 2025-04-07 | 13.30 | 13.30 | 13.30 | 13.30 | -15.287% | 350 | -1.937% |
| 2025-04-03 | 15.70 | 15.70 | 15.70 | 15.70 | -3.976% | 716 | -16.928% |
| 2025-03-28 | 15.46 | 16.74 | 15.46 | 16.35 | +0.926% | 996 | -20.230% |
| 2025-03-26 | 16.44 | 16.44 | 16.20 | 16.20 | +0.935% | 700 | -19.492% |
| 2025-03-24 | 16.39 | 16.39 | 16.05 | 16.05 | +9.556% | 739 | -18.739% |
| 2025-03-20 | 14.65 | 14.65 | 14.65 | 14.65 | -2.333% | 312 | -10.974% |
| 2025-03-19 | 14.60 | 15.08 | 14.60 | 15.00 | +2.040% | 2,470 | -13.051% |
| 2025-03-18 | 14.86 | 14.86 | 14.70 | 14.70 | -8.978% | 1,596 | -11.277% |
| 2025-03-14 | 16.39 | 16.39 | 16.15 | 16.15 | +4.194% | 380 | -19.242% |
| 2025-03-12 | 15.50 | 15.50 | 15.50 | 15.50 | +0.977% | 259 | -15.856% |
| 2025-03-11 | 15.35 | 15.35 | 15.35 | 15.35 | -6.857% | 108 | -15.033% |
| 2025-03-10 | 16.48 | 16.48 | 16.48 | 16.48 | -2.138% | 1,268 | -20.859% |
| 2025-03-06 | 15.35 | 16.84 | 15.35 | 16.84 | -1.750% | 226 | -22.551% |
| 2025-03-05 | 16.27 | 17.14 | 16.27 | 17.14 | +8.207% | 169,220 | -23.907% |
| 2025-03-04 | 16.02 | 16.02 | 15.84 | 15.84 | -6.272% | 1,856 | -17.662% |
| 2025-03-03 | 15.81 | 17.14 | 15.81 | 16.90 | +4.321% | 1,693 | -22.826% |
| 2025-02-26 | 16.20 | 16.20 | 16.20 | 16.20 | -6.087% | 9,639 | -19.492% |
| 2025-02-21 | 17.25 | 17.25 | 17.25 | 17.25 | +0.232% | 182 | -24.392% |
| 2025-02-20 | 17.21 | 17.21 | 17.21 | 17.21 | +0.408% | 303 | -24.216% |
| 2025-02-19 | 16.70 | 17.28 | 16.70 | 17.14 | +7.125% | 912 | -23.907% |
| 2025-02-14 | 16.00 | 16.00 | 16.00 | 16.00 | -1.235% | 61,577 | -18.485% |
| 2025-02-13 | 16.20 | 16.20 | 16.20 | 16.20 | -0.790% | 622 | -19.492% |
| 2025-02-11 | 16.33 | 16.33 | 16.33 | 16.33 | +2.312% | 104 | -20.128% |
| 2025-02-06 | 15.96 | 15.96 | 15.96 | 15.96 | -8.012% | 259 | -18.281% |
| 2025-02-05 | 17.59 | 17.59 | 17.35 | 17.35 | -0.287% | 985 | -24.828% |
| 2025-02-04 | 17.40 | 17.40 | 17.40 | 17.40 | 0.000% | 121 | -25.044% |
| 2025-01-29 | 16.08 | 17.49 | 16.08 | 17.40 | +1.695% | 1,248 | -25.044% |
| 2025-01-28 | 17.11 | 17.11 | 17.11 | 17.11 | +6.010% | 1,189 | -23.773% |
| 2025-01-24 | 16.14 | 16.14 | 16.14 | 16.14 | -6.867% | 165 | -19.192% |
| 2025-01-23 | 16.48 | 17.33 | 16.48 | 17.33 | +3.463% | 3,187 | -24.741% |
| 2025-01-22 | 17.44 | 17.44 | 16.75 | 16.75 | -1.760% | 618 | -22.135% |
| 2025-01-21 | 17.14 | 17.14 | 17.05 | 17.05 | +1.852% | 1,434 | -23.505% |
| 2025-01-16 | 16.74 | 16.74 | 16.74 | 16.74 | +1.578% | 571 | -22.089% |
| 2025-01-10 | 16.48 | 16.48 | 16.48 | 16.48 | +0.488% | 1,910 | -20.859% |
| 2025-01-02 | 15.97 | 16.49 | 15.97 | 16.40 | +5.806% | 2,109 | -20.473% |
| 2024-12-31 | 16.75 | 16.75 | 15.31 | 15.50 | -3.312% | 7,258 | -15.856% |
| 2024-12-30 | 16.03 | 16.03 | 16.03 | 16.03 | +4.030% | 353 | -18.643% |
| 2024-12-26 | 15.57 | 15.57 | 15.41 | 15.41 | -1.218% | 573 | -15.364% |
| 2024-12-24 | 15.60 | 15.60 | 15.60 | 15.60 | -2.500% | 352 | -16.395% |
| 2024-12-23 | 16.00 | 16.00 | 16.00 | 16.00 | -0.312% | 795 | -18.485% |
| 2024-12-20 | 16.05 | 16.05 | 16.05 | 16.05 | -6.957% | 500 | -18.739% |
| 2024-12-18 | 17.34 | 17.34 | 17.25 | 17.25 | +7.813% | 2,287 | -24.392% |
| 2024-12-17 | 16.00 | 16.00 | 16.00 | 16.00 | +0.063% | 355 | -18.485% |
| 2024-12-16 | 16.52 | 16.52 | 15.99 | 15.99 | -6.491% | 464 | -18.434% |
| 2024-12-11 | 17.44 | 17.44 | 17.10 | 17.10 | -1.327% | 3,058 | -23.729% |
| 2024-12-10 | 17.17 | 17.33 | 17.17 | 17.33 | +3.772% | 601 | -24.741% |
| 2024-12-09 | 16.70 | 16.70 | 16.70 | 16.70 | +0.092% | 12,430 | -21.902% |
| 2024-12-05 | 16.20 | 16.68 | 16.20 | 16.68 | -2.200% | 1,299 | -21.830% |
| 2024-11-29 | 17.06 | 17.06 | 17.06 | 17.06 | +1.851% | 153 | -23.550% |
| 2024-11-26 | 16.75 | 16.75 | 16.75 | 16.75 | +2.691% | 1,750 | -22.135% |
| 2024-11-25 | 16.31 | 16.31 | 16.31 | 16.31 | +3.677% | 3,137 | -20.039% |
| 2024-11-22 | 15.65 | 15.73 | 15.65 | 15.73 | -0.048% | 64,668 | -17.099% |
| 2024-11-21 | 15.74 | 15.74 | 15.74 | 15.74 | +0.575% | 2,400 | -17.139% |
| 2024-11-20 | 15.54 | 15.65 | 15.54 | 15.65 | +17.228% | 1,250 | -16.662% |
| 2024-11-18 | 13.35 | 13.35 | 13.35 | 13.35 | +1.521% | 452 | -2.304% |
| 2024-11-13 | 13.46 | 13.46 | 13.07 | 13.15 | -1.202% | 514 | -0.818% |
| 2024-11-11 | 13.31 | 13.31 | 13.31 | 13.31 | -6.858% | 111 | -2.011% |
| 2024-11-08 | 14.29 | 14.29 | 14.29 | 14.29 | +12.078% | 111 | -8.731% |
| 2024-11-06 | 12.45 | 12.75 | 12.45 | 12.75 | +0.791% | 5,552 | +2.293% |
| 2024-11-05 | 13.50 | 13.50 | 12.65 | 12.65 | -5.878% | 1,272 | +3.102% |
| 2024-11-04 | 13.55 | 13.55 | 13.44 | 13.44 | -2.255% | 394 | -2.959% |
| 2024-10-29 | 13.75 | 13.75 | 13.75 | 13.75 | +5.769% | 238 | -5.146% |
| 2024-10-28 | 13.00 | 13.00 | 13.00 | 13.00 | +0.154% | 100 | +0.326% |
| 2024-10-24 | 13.14 | 13.14 | 12.98 | 12.98 | +0.620% | 1,212 | +0.481% |
| 2024-10-23 | 12.90 | 12.90 | 12.90 | 12.90 | -2.642% | 1,000 | +1.104% |
| 2024-10-22 | 13.25 | 13.25 | 13.25 | 13.25 | -6.624% | 4,228 | -1.567% |
| 2024-10-21 | 14.19 | 14.19 | 14.19 | 14.19 | +9.575% | 294 | -8.088% |
| 2024-10-17 | 13.37 | 13.37 | 12.95 | 12.95 | -5.128% | 455 | +0.713% |
| 2024-10-16 | 14.04 | 14.04 | 13.65 | 13.65 | +5.000% | 685 | -4.451% |
| 2024-10-14 | 13.00 | 13.00 | 13.00 | 13.00 | +2.767% | 205 | +0.326% |
| 2024-10-11 | 12.65 | 12.65 | 12.65 | 12.65 | -4.083% | 244 | +3.102% |
| 2024-10-10 | 13.19 | 13.19 | 13.19 | 13.19 | -4.707% | 130 | -1.108% |
| 2024-10-08 | 13.84 | 13.84 | 13.84 | 13.84 | +4.060% | 240 | -5.763% |
| 2024-10-07 | 13.30 | 13.30 | 13.30 | 13.30 | -1.664% | 237 | -1.937% |
| 2024-10-02 | 13.53 | 13.53 | 13.53 | 13.53 | -1.636% | 100 | -3.568% |
| 2024-09-27 | 13.75 | 13.75 | 13.75 | 13.75 | -0.362% | 1,000 | -5.146% |
| 2024-09-26 | 13.25 | 13.80 | 13.25 | 13.80 | +6.977% | 850 | -5.490% |
| 2024-09-20 | 12.90 | 12.90 | 12.90 | 12.90 | +0.311% | 125 | +1.104% |
| 2024-09-12 | 12.86 | 12.86 | 12.86 | 12.86 | -5.718% | 937 | +1.418% |
| 2024-09-11 | 13.64 | 13.64 | 13.64 | 13.64 | +5.054% | 138 | -4.381% |
| 2024-09-10 | 12.98 | 12.98 | 12.98 | 12.98 | +2.600% | 125 | +0.451% |
| 2024-09-09 | 12.83 | 12.83 | 12.65 | 12.65 | -2.655% | 672 | +3.063% |
| 2024-09-03 | 13.00 | 13.00 | 13.00 | 13.00 | -4.692% | 4,509 | +0.326% |
| 2024-08-30 | 13.64 | 13.64 | 13.64 | 13.64 | +1.112% | 121 | -4.381% |
| 2024-08-23 | 13.49 | 13.49 | 13.49 | 13.49 | +1.658% | 290 | -3.318% |
| 2024-08-22 | 13.30 | 13.30 | 13.27 | 13.27 | +1.686% | 405 | -1.715% |
| 2024-08-21 | 12.96 | 13.05 | 12.96 | 13.05 | -1.806% | 3,160 | -0.058% |
| 2024-08-20 | 13.29 | 13.29 | 13.29 | 13.29 | +0.942% | 301 | -1.863% |
| 2024-08-19 | 13.26 | 13.65 | 13.17 | 13.17 | -1.746% | 3,346 | -0.939% |
| 2024-08-16 | 13.40 | 13.40 | 13.40 | 13.40 | +0.991% | 130 | -2.669% |
| 2024-08-15 | 13.27 | 13.27 | 13.27 | 13.27 | +5.725% | 180 | -1.704% |
| 2024-08-14 | 12.85 | 12.85 | 12.55 | 12.55 | -1.723% | 1,406 | +3.923% |
| 2024-08-12 | 12.77 | 12.77 | 12.77 | 12.77 | -0.234% | 331 | +2.133% |
| 2024-08-07 | 12.89 | 12.89 | 12.80 | 12.80 | -6.569% | 1,001 | +1.894% |
| 2024-08-05 | 13.70 | 13.70 | 13.70 | 13.70 | +0.335% | 732 | -4.800% |
| 2024-07-25 | 13.65 | 13.65 | 13.65 | 13.65 | -5.179% | 663 | -4.481% |
| 2024-07-24 | 13.68 | 14.44 | 13.68 | 14.40 | +8.522% | 10,934 | -9.428% |
| 2024-07-23 | 13.27 | 13.27 | 13.27 | 13.27 | +0.616% | 196 | -1.709% |
| 2024-07-15 | 13.19 | 13.19 | 13.19 | 13.19 | -6.799% | 258 | -1.104% |
| 2024-07-11 | 14.34 | 14.34 | 14.15 | 14.15 | +0.071% | 479 | -7.828% |
| 2024-07-10 | 14.14 | 14.14 | 14.14 | 14.14 | +1.910% | 6,024 | -7.763% |
| 2024-07-08 | 13.88 | 13.88 | 13.88 | 13.88 | -5.225% | 214 | -6.001% |
| 2024-06-27 | 14.64 | 14.64 | 14.64 | 14.64 | +11.756% | 1,571 | -10.913% |
| 2024-06-26 | 13.10 | 13.10 | 13.10 | 13.10 | -5.244% | 145 | -0.440% |
| 2024-06-25 | 13.82 | 13.82 | 13.82 | 13.82 | 0.000% | 235 | -5.661% |
| 2024-06-24 | 13.82 | 13.82 | 13.82 | 13.82 | +1.580% | 246 | -5.661% |
| 2024-06-21 | 13.60 | 13.61 | 13.60 | 13.61 | +0.037% | 1,184 | -4.171% |
| 2024-06-18 | 13.61 | 13.61 | 13.61 | 13.61 | -0.621% | 160 | -4.135% |
| 2024-06-14 | 13.69 | 13.69 | 13.69 | 13.69 | -3.182% | 223 | -4.731% |
| 2024-06-13 | 14.14 | 14.14 | 14.14 | 14.14 | -0.772% | 201 | -7.763% |
| 2024-06-07 | 14.29 | 14.29 | 14.25 | 14.25 | +0.352% | 4,340 | -8.475% |
| 2024-06-06 | 14.39 | 14.39 | 14.20 | 14.20 | +0.781% | 402 | -8.152% |
| 2024-06-05 | 14.09 | 14.09 | 14.09 | 14.09 | +2.101% | 117 | -7.435% |
| 2024-06-03 | 13.89 | 13.89 | 13.80 | 13.80 | +1.099% | 382 | -5.490% |
| 2024-05-31 | 13.65 | 13.65 | 13.65 | 13.65 | -0.727% | 100 | -4.451% |
| 2024-05-30 | 12.55 | 14.19 | 12.55 | 13.75 | -1.434% | 3,044 | -5.146% |
| 2024-05-28 | 14.25 | 14.25 | 13.95 | 13.95 | -2.105% | 2,100 | -6.506% |
| 2024-05-23 | 15.09 | 15.09 | 14.25 | 14.25 | +1.858% | 6,969 | -8.475% |
| 2024-05-20 | 13.99 | 13.99 | 13.99 | 13.99 | -0.639% | 255 | -6.774% |
| 2024-05-16 | 14.08 | 14.08 | 14.08 | 14.08 | -0.354% | 151 | -7.369% |
| 2024-05-15 | 14.13 | 14.13 | 14.13 | 14.13 | +1.290% | 832 | -7.697% |
| 2024-05-13 | 13.95 | 13.95 | 13.95 | 13.95 | -9.327% | 234 | -6.506% |
| 2024-05-10 | 15.37 | 15.38 | 15.37 | 15.38 | +10.287% | 398 | -15.227% |
| 2024-05-06 | 13.95 | 13.95 | 13.95 | 13.95 | +5.682% | 143 | -6.506% |
| 2024-05-02 | 13.20 | 13.20 | 13.20 | 13.20 | -1.859% | 3,688 | -1.194% |
| 2024-04-30 | 13.45 | 13.45 | 13.45 | 13.45 | -1.030% | 645 | -3.031% |
| 2024-04-29 | 14.93 | 14.93 | 13.59 | 13.59 | -9.194% | 2,875 | -4.030% |
| 2024-04-23 | 14.62 | 14.97 | 14.62 | 14.97 | +2.577% | 221 | -12.853% |
| 2024-04-12 | 14.59 | 14.59 | 14.59 | 14.59 | -6.981% | 330 | -10.607% |
| 2024-04-08 | 15.69 | 15.69 | 15.69 | 15.69 | +2.583% | 2,122 | -16.848% |
| 2024-04-04 | 15.80 | 15.80 | 15.25 | 15.29 | +2.617% | 9,338 | -14.700% |
| 2024-04-01 | 14.90 | 14.90 | 14.90 | 14.90 | -1.715% | 113 | -12.467% |
| 2024-03-28 | 15.16 | 15.16 | 15.16 | 15.16 | -3.439% | 25,775 | -13.968% |
| 2024-03-25 | 15.70 | 15.70 | 15.70 | 15.70 | +3.767% | 205 | -16.928% |
| 2024-03-22 | 15.13 | 15.13 | 15.13 | 15.13 | +1.544% | 2,719 | -13.798% |
| 2024-03-20 | 14.90 | 14.90 | 14.90 | 14.90 | -2.231% | 137 | -12.467% |
| 2024-03-19 | 15.24 | 15.24 | 15.24 | 15.24 | +2.973% | 1,125 | -14.420% |
| 2024-03-18 | 14.80 | 14.80 | 14.80 | 14.80 | -7.218% | 149 | -11.876% |
| 2024-03-12 | 15.95 | 15.95 | 15.95 | 15.95 | -3.325% | 2,057 | -18.237% |
| 2024-03-11 | 16.50 | 16.50 | 16.50 | 16.50 | +3.125% | 300 | -20.955% |
| 2024-03-07 | 15.78 | 16.00 | 15.78 | 16.00 | +2.696% | 1,165 | -18.485% |
| 2024-03-04 | 15.58 | 15.58 | 15.58 | 15.58 | +1.235% | 207 | -16.288% |
| 2024-03-01 | 15.43 | 15.43 | 15.39 | 15.39 | -2.286% | 1,000 | -15.254% |
| 2024-02-29 | 15.75 | 15.75 | 15.75 | 15.75 | +1.547% | 393 | -17.191% |
| 2024-02-28 | 15.34 | 15.51 | 15.34 | 15.51 | +5.010% | 843 | -15.910% |
| 2024-02-22 | 14.77 | 14.77 | 14.77 | 14.77 | -0.135% | 10,818 | -11.697% |
| 2024-02-20 | 15.06 | 15.22 | 14.62 | 14.79 | +2.070% | 1,411 | -11.816% |
| 2024-02-15 | 14.49 | 14.49 | 14.49 | 14.49 | +1.613% | 292 | -9.991% |
| 2024-02-14 | 14.26 | 14.26 | 14.26 | 14.26 | +0.849% | 372 | -8.539% |
| 2024-02-13 | 14.14 | 14.14 | 14.14 | 14.14 | -4.845% | 239 | -7.763% |
| 2024-02-09 | 14.86 | 14.86 | 14.86 | 14.86 | +0.541% | 20,080 | -12.232% |
| 2024-02-08 | 14.78 | 14.78 | 14.78 | 14.78 | +2.925% | 586 | -11.757% |
| 2024-02-02 | 14.59 | 14.78 | 14.36 | 14.36 | -2.776% | 5,127 | -9.176% |
| 2024-02-01 | 14.77 | 14.77 | 14.77 | 14.77 | -0.203% | 694 | -11.697% |
| 2024-01-29 | 14.75 | 14.89 | 14.75 | 14.80 | +1.300% | 7,956 | -11.876% |
| 2024-01-26 | 14.61 | 14.61 | 14.61 | 14.61 | +1.037% | 22,808 | -10.730% |
| 2024-01-25 | 14.46 | 14.46 | 14.46 | 14.46 | -2.855% | 21,690 | -9.804% |
| 2024-01-24 | 14.80 | 14.88 | 14.80 | 14.88 | +4.898% | 20,409 | -12.379% |
| 2024-01-23 | 14.19 | 14.19 | 14.19 | 14.19 | -3.305% | 671 | -8.088% |
| 2024-01-22 | 14.26 | 14.68 | 14.26 | 14.68 | +1.627% | 1,365 | -11.125% |
| 2024-01-17 | 14.44 | 14.44 | 14.44 | 14.44 | -3.282% | 293 | -9.679% |
| 2024-01-12 | 14.93 | 14.93 | 14.93 | 14.93 | +2.824% | 700 | -12.643% |
| 2024-01-11 | 14.27 | 14.52 | 14.27 | 14.52 | -1.224% | 639 | -10.176% |
| 2024-01-08 | 14.63 | 14.70 | 14.31 | 14.70 | +1.484% | 15,206 | -11.276% |
| 2024-01-05 | 14.48 | 14.48 | 14.48 | 14.48 | +0.312% | 136 | -9.959% |
| 2024-01-03 | 14.44 | 14.44 | 14.44 | 14.44 | -0.824% | 264 | -9.679% |
| 2024-01-02 | 14.70 | 14.70 | 14.56 | 14.56 | -1.555% | 11,452 | -10.423% |
| 2023-12-29 | 14.79 | 14.79 | 14.79 | 14.79 | -1.268% | 589 | -11.816% |
| 2023-12-27 | 14.98 | 14.98 | 14.98 | 14.98 | +4.028% | 389 | -12.935% |
| 2023-12-21 | 14.95 | 14.95 | 14.40 | 14.40 | +1.408% | 3,297 | -9.428% |
| 2023-12-19 | 14.46 | 14.46 | 14.20 | 14.20 | -2.204% | 258 | -8.152% |
| 2023-12-18 | 14.52 | 14.52 | 14.52 | 14.52 | -2.024% | 293 | -10.176% |
| 2023-12-14 | 14.75 | 15.00 | 14.57 | 14.82 | -0.403% | 853 | -11.995% |
| 2023-12-12 | 14.88 | 14.88 | 14.88 | 14.88 | +5.457% | 117 | -12.350% |
| 2023-12-05 | 14.11 | 14.11 | 14.11 | 14.11 | -2.690% | 211 | -7.566% |
| 2023-12-01 | 13.83 | 14.50 | 13.83 | 14.50 | +7.727% | 4,022 | -10.053% |
| 2023-11-27 | 13.99 | 13.99 | 13.46 | 13.46 | -4.607% | 2,917 | -3.103% |
| 2023-11-22 | 14.20 | 14.20 | 14.10 | 14.11 | +18.174% | 3,600 | -7.566% |
| 2023-11-21 | 12.30 | 12.30 | 11.94 | 11.94 | +1.704% | 543 | +9.233% |
| 2023-11-20 | 11.73 | 11.74 | 11.73 | 11.74 | -1.921% | 389 | +11.093% |
| 2023-11-17 | 12.10 | 12.10 | 11.89 | 11.97 | +2.923% | 737 | +8.959% |
| 2023-11-16 | 11.79 | 11.79 | 11.63 | 11.63 | -1.857% | 477 | +12.144% |
| 2023-11-15 | 11.94 | 11.94 | 11.85 | 11.85 | -4.010% | 2,152 | +10.062% |
| 2023-11-14 | 12.35 | 12.35 | 12.35 | 12.35 | +1.521% | 118 | +5.649% |
| 2023-11-13 | 11.81 | 12.16 | 11.81 | 12.16 | +4.918% | 741 | +7.256% |
| 2023-11-10 | 11.71 | 11.71 | 11.59 | 11.59 | -10.225% | 485 | +12.531% |
| 2023-11-09 | 11.95 | 12.91 | 11.95 | 12.91 | +11.678% | 4,306 | +1.025% |
| 2023-11-06 | 11.56 | 11.56 | 11.56 | 11.56 | -3.867% | 254 | +12.823% |
| 2023-11-03 | 11.83 | 12.03 | 11.83 | 12.03 | -1.029% | 724 | +8.461% |
| 2023-11-02 | 12.15 | 12.15 | 12.15 | 12.15 | +5.013% | 679 | +7.345% |
| 2023-11-01 | 11.71 | 11.71 | 11.57 | 11.57 | -0.499% | 1,367 | +12.726% |
| 2023-10-31 | 11.63 | 11.63 | 11.63 | 11.63 | -0.870% | 197 | +12.164% |
| 2023-10-27 | 11.73 | 11.73 | 11.73 | 11.73 | +3.166% | 500 | +11.188% |
| 2023-10-26 | 11.36 | 11.37 | 11.36 | 11.37 | -2.821% | 1,400 | +14.709% |
| 2023-10-25 | 11.70 | 11.70 | 11.70 | 11.70 | +4.000% | 160 | +11.473% |
| 2023-10-24 | 11.61 | 11.61 | 11.25 | 11.25 | 0.000% | 2,022 | +15.932% |