SSEZF
SSE PLC ORD
stockOTC
EODOct 1, 2026
33.32USD+1.798%(+0.59)544
SSEZF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 33.32 | 33.32 | 33.32 | 33.32 | +1.798% | 544 | 0.000% |
| 2026-09-30 | 32.74 | 32.74 | 32.74 | 32.74 | +0.571% | 205 | +1.798% |
| 2026-09-28 | 32.55 | 32.55 | 32.55 | 32.55 | +0.949% | 206 | +2.379% |
| 2026-09-24 | 32.24 | 32.24 | 32.24 | 32.24 | +0.199% | 332 | +3.351% |
| 2026-09-23 | 32.18 | 32.18 | 32.18 | 32.18 | -4.388% | 17,677 | +3.557% |
| 2026-09-21 | 33.66 | 33.66 | 33.66 | 33.66 | -2.822% | 211 | -0.987% |
| 2026-09-17 | 34.63 | 34.63 | 34.63 | 34.63 | +2.111% | 229 | -3.781% |
| 2026-09-16 | 33.92 | 33.92 | 33.92 | 33.92 | +2.403% | 665 | -1.750% |
| 2026-09-15 | 31.39 | 33.12 | 31.39 | 33.12 | +2.046% | 590 | +0.611% |
| 2026-09-14 | 30.52 | 32.46 | 30.52 | 32.46 | -3.110% | 970 | +2.670% |
| 2026-09-10 | 33.50 | 33.50 | 33.50 | 33.50 | -0.847% | 219 | -0.524% |
| 2026-09-04 | 33.79 | 33.79 | 33.79 | 33.79 | +6.843% | 224 | -1.366% |
| 2026-09-03 | 31.62 | 31.62 | 31.62 | 31.62 | -7.153% | 260 | +5.384% |
| 2026-09-01 | 34.06 | 34.06 | 34.06 | 34.06 | -1.281% | 230 | -2.154% |
| 2026-08-31 | 34.50 | 34.50 | 34.50 | 34.50 | +7.678% | 367 | -3.407% |
| 2026-08-28 | 32.04 | 32.04 | 32.04 | 32.04 | +2.561% | 186 | +4.009% |
| 2026-08-27 | 31.24 | 31.24 | 31.24 | 31.24 | -4.377% | 3,732 | +6.673% |
| 2026-08-25 | 31.57 | 32.69 | 31.57 | 32.67 | -0.805% | 13,387 | +2.003% |
| 2026-08-24 | 33.92 | 33.92 | 32.94 | 32.94 | -3.246% | 886 | +1.183% |
| 2026-08-17 | 32.40 | 34.04 | 32.40 | 34.04 | +5.179% | 309 | -2.102% |
| 2026-08-14 | 32.36 | 32.36 | 32.36 | 32.36 | -4.232% | 181 | +2.968% |
| 2026-08-11 | 32.05 | 33.79 | 32.05 | 33.79 | +6.686% | 925 | -1.389% |
| 2026-08-04 | 31.68 | 31.68 | 31.68 | 31.68 | -3.509% | 140 | +5.204% |
| 2026-07-31 | 31.40 | 32.83 | 31.40 | 32.83 | +6.054% | 30,336 | +1.512% |
| 2026-07-30 | 31.28 | 31.28 | 30.95 | 30.95 | -0.661% | 432 | +7.658% |
| 2026-07-28 | 31.35 | 31.35 | 31.16 | 31.16 | +2.030% | 180,215 | +6.946% |
| 2026-07-27 | 33.49 | 33.49 | 30.54 | 30.54 | -10.097% | 1,509 | +9.118% |
| 2026-07-24 | 33.97 | 33.97 | 33.97 | 33.97 | -0.504% | 622 | -1.900% |
| 2026-07-17 | 34.14 | 34.14 | 34.14 | 34.14 | +3.429% | 201 | -2.394% |
| 2026-07-14 | 33.01 | 33.01 | 33.01 | 33.01 | -2.106% | 315 | +0.953% |
| 2026-07-09 | 33.72 | 33.72 | 33.72 | 33.72 | +1.049% | 289 | -1.173% |
| 2026-07-07 | 33.37 | 33.37 | 33.37 | 33.37 | +1.940% | 222 | -0.136% |
| 2026-07-06 | 34.45 | 34.45 | 32.73 | 32.73 | -0.441% | 631 | +1.801% |
| 2026-07-02 | 32.88 | 32.88 | 32.88 | 32.88 | +6.030% | 623 | +1.352% |
| 2026-06-30 | 33.85 | 33.85 | 31.01 | 31.01 | -3.426% | 1,226 | +7.464% |
| 2026-06-29 | 32.18 | 32.18 | 31.95 | 32.11 | -1.382% | 3,057 | +3.782% |
| 2026-06-26 | 32.56 | 32.56 | 32.56 | 32.56 | 0.000% | 449 | +2.348% |
| 2026-06-24 | 32.56 | 32.56 | 32.56 | 32.56 | +6.965% | 333 | +2.348% |
| 2026-06-18 | 31.25 | 31.25 | 30.44 | 30.44 | -2.841% | 965 | +9.476% |
| 2026-06-17 | 31.33 | 31.33 | 31.33 | 31.33 | -0.540% | 498 | +6.366% |
| 2026-06-16 | 31.50 | 31.50 | 31.50 | 31.50 | -1.808% | 1,115 | +5.792% |
| 2026-06-15 | 33.34 | 33.34 | 32.08 | 32.08 | -5.274% | 985 | +3.879% |
| 2026-06-12 | 33.87 | 33.87 | 33.87 | 33.87 | +5.502% | 2,869 | -1.599% |
| 2026-06-11 | 33.70 | 33.70 | 31.95 | 32.10 | +3.649% | 15,940 | +3.815% |
| 2026-06-09 | 30.97 | 30.97 | 30.97 | 30.97 | -1.838% | 254 | +7.603% |
| 2026-06-08 | 31.55 | 31.55 | 31.55 | 31.55 | -5.697% | 516 | +5.624% |
| 2026-06-04 | 33.46 | 33.46 | 33.46 | 33.46 | +11.334% | 1,690 | -0.393% |
| 2026-06-01 | 31.30 | 31.30 | 30.05 | 30.05 | -9.098% | 1,166 | +10.897% |
| 2026-05-29 | 33.50 | 33.50 | 33.06 | 33.06 | -2.772% | 1,729 | +0.808% |
| 2026-05-28 | 34.16 | 34.16 | 34.00 | 34.00 | +1.493% | 1,890 | -1.987% |
| 2026-05-27 | 34.30 | 34.56 | 33.50 | 33.50 | +0.904% | 6,582 | -0.524% |
| 2026-05-22 | 33.20 | 33.20 | 33.20 | 33.20 | +1.257% | 1,935 | +0.375% |
| 2026-05-13 | 32.79 | 32.79 | 32.79 | 32.79 | -1.014% | 1,951 | +1.636% |
| 2026-05-12 | 33.55 | 33.55 | 33.11 | 33.12 | -10.957% | 698 | +0.605% |
| 2026-04-30 | 37.20 | 37.20 | 37.20 | 37.20 | +5.263% | 286 | -10.418% |
| 2026-04-29 | 36.31 | 36.31 | 35.34 | 35.34 | -1.423% | 669 | -5.703% |
| 2026-04-28 | 35.85 | 35.85 | 35.85 | 35.85 | -1.103% | 1,017 | -7.045% |
| 2026-04-24 | 36.25 | 36.25 | 36.25 | 36.25 | +0.166% | 288 | -8.070% |
| 2026-04-22 | 36.19 | 36.19 | 36.19 | 36.19 | +8.030% | 1,114 | -7.918% |
| 2026-04-20 | 33.50 | 33.50 | 33.50 | 33.50 | -6.555% | 354 | -0.524% |
| 2026-04-16 | 35.85 | 35.85 | 35.85 | 35.85 | -6.994% | 285 | -7.045% |
| 2026-04-15 | 36.22 | 38.55 | 36.22 | 38.55 | +0.073% | 751 | -13.546% |
| 2026-04-09 | 38.52 | 38.52 | 38.52 | 38.52 | +3.473% | 406 | -13.483% |
| 2026-04-08 | 37.23 | 37.23 | 37.23 | 37.23 | +6.084% | 365 | -10.478% |
| 2026-04-07 | 35.05 | 35.09 | 35.05 | 35.09 | -0.468% | 3,217 | -5.031% |
| 2026-03-31 | 35.26 | 35.26 | 35.26 | 35.26 | +5.776% | 232 | -5.476% |
| 2026-03-30 | 33.33 | 33.33 | 33.33 | 33.33 | +3.509% | 166 | -0.017% |
| 2026-03-26 | 33.26 | 33.26 | 32.20 | 32.20 | -0.770% | 586 | +3.492% |
| 2026-03-24 | 33.20 | 33.20 | 32.45 | 32.45 | -5.887% | 459 | +2.695% |
| 2026-03-20 | 34.80 | 34.80 | 34.48 | 34.48 | -6.761% | 461 | -3.351% |
| 2026-03-11 | 36.98 | 36.98 | 36.98 | 36.98 | +9.896% | 118 | -9.885% |
| 2026-03-09 | 33.64 | 33.65 | 33.60 | 33.65 | -8.990% | 3,701 | -0.967% |
| 2026-03-05 | 36.97 | 36.97 | 36.97 | 36.97 | -0.436% | 187 | -9.870% |
| 2026-03-04 | 37.14 | 37.14 | 37.14 | 37.14 | -0.386% | 2,493 | -10.264% |
| 2026-03-02 | 37.28 | 37.28 | 37.28 | 37.28 | +3.873% | 294 | -10.610% |
| 2026-02-27 | 35.89 | 35.89 | 35.89 | 35.89 | -3.092% | 214 | -7.148% |
| 2026-02-26 | 36.12 | 37.03 | 36.12 | 37.03 | +2.946% | 297 | -10.019% |
| 2026-02-25 | 35.98 | 35.98 | 35.98 | 35.98 | -3.444% | 707 | -7.368% |
| 2026-02-24 | 37.86 | 37.86 | 37.26 | 37.26 | +7.765% | 806 | -10.557% |
| 2026-02-23 | 34.57 | 34.57 | 34.57 | 34.57 | +2.107% | 370 | -3.613% |
| 2026-02-19 | 33.86 | 33.86 | 33.86 | 33.86 | -9.397% | 908 | -1.582% |
| 2026-02-18 | 37.30 | 37.37 | 36.43 | 37.37 | +0.193% | 888 | -10.830% |
| 2026-02-17 | 37.30 | 37.30 | 37.30 | 37.30 | +0.312% | 565 | -10.658% |
| 2026-02-13 | 37.18 | 37.18 | 37.18 | 37.18 | +5.937% | 484 | -10.379% |
| 2026-02-11 | 37.36 | 37.36 | 35.10 | 35.10 | -0.637% | 642 | -5.058% |
| 2026-02-10 | 35.33 | 35.33 | 35.33 | 35.33 | +4.822% | 232 | -5.663% |
| 2026-02-09 | 33.70 | 33.70 | 33.70 | 33.70 | +3.629% | 1,005 | -1.114% |
| 2026-02-05 | 32.56 | 32.56 | 32.52 | 32.52 | -9.792% | 286 | +2.474% |
| 2026-02-04 | 36.05 | 36.05 | 36.05 | 36.05 | +2.812% | 315 | -7.560% |
| 2026-01-30 | 35.06 | 35.06 | 35.06 | 35.06 | +1.435% | 1,094 | -4.961% |
| 2026-01-27 | 34.57 | 34.57 | 34.57 | 34.57 | +5.635% | 123 | -3.597% |
| 2026-01-23 | 32.72 | 32.72 | 32.72 | 32.72 | +8.573% | 203 | +1.835% |
| 2026-01-20 | 31.84 | 31.84 | 30.14 | 30.14 | -8.278% | 610 | +10.566% |
| 2026-01-16 | 32.86 | 32.86 | 32.86 | 32.86 | +2.139% | 892 | +1.414% |
| 2026-01-12 | 32.17 | 32.17 | 32.17 | 32.17 | +3.840% | 345 | +3.582% |
| 2026-01-09 | 30.98 | 30.98 | 30.98 | 30.98 | +2.083% | 569 | +7.560% |
| 2026-01-06 | 31.97 | 32.56 | 30.35 | 30.35 | +5.236% | 1,046 | +9.801% |
| 2025-12-30 | 29.25 | 29.25 | 28.84 | 28.84 | +1.460% | 2,086 | +15.550% |
| 2025-12-22 | 28.43 | 28.43 | 28.43 | 28.43 | -1.485% | 484 | +17.237% |
| 2025-12-18 | 28.85 | 28.85 | 28.85 | 28.85 | -5.243% | 423 | +15.496% |
| 2025-12-16 | 29.70 | 30.45 | 29.70 | 30.45 | +7.113% | 489 | +9.440% |
| 2025-12-15 | 28.43 | 28.43 | 28.43 | 28.43 | +2.163% | 337 | +17.224% |
| 2025-12-11 | 29.93 | 29.93 | 27.83 | 27.83 | -1.814% | 510 | +19.760% |
| 2025-12-09 | 28.34 | 28.34 | 28.34 | 28.34 | -4.883% | 280 | +17.588% |
| 2025-12-01 | 29.80 | 29.80 | 29.80 | 29.80 | -2.215% | 584 | +11.846% |
| 2025-11-28 | 28.69 | 30.47 | 28.65 | 30.47 | +5.069% | 509 | +9.368% |
| 2025-11-25 | 29.00 | 29.00 | 29.00 | 29.00 | +4.693% | 222 | +14.912% |
| 2025-11-20 | 27.70 | 27.70 | 27.70 | 27.70 | -7.296% | 1,367 | +20.305% |
| 2025-11-17 | 30.50 | 30.50 | 29.88 | 29.88 | +3.249% | 764 | +11.528% |
| 2025-11-14 | 28.94 | 28.94 | 28.94 | 28.94 | +0.103% | 148 | +15.152% |
| 2025-11-13 | 29.66 | 29.66 | 28.91 | 28.91 | +16.479% | 243 | +15.270% |
| 2025-11-03 | 24.82 | 24.82 | 24.82 | 24.82 | -6.600% | 319 | +34.265% |
| 2025-10-30 | 26.57 | 26.57 | 26.57 | 26.57 | +7.674% | 561 | +25.403% |
| 2025-10-28 | 24.68 | 24.68 | 24.68 | 24.68 | -2.643% | 152 | +35.026% |
| 2025-10-23 | 25.35 | 25.35 | 25.35 | 25.35 | -5.410% | 363 | +31.458% |
| 2025-10-21 | 26.80 | 26.80 | 26.80 | 26.80 | +3.563% | 162 | +24.345% |
| 2025-10-17 | 25.88 | 25.88 | 25.88 | 25.88 | +4.137% | 232 | +28.775% |
| 2025-10-16 | 24.85 | 24.85 | 24.85 | 24.85 | -0.289% | 177 | +34.103% |
| 2025-10-07 | 24.92 | 24.92 | 24.92 | 24.92 | +6.824% | 301 | +33.715% |
| 2025-10-02 | 23.33 | 23.33 | 23.33 | 23.33 | -5.794% | 293 | +42.840% |
| 2025-10-01 | 24.77 | 24.77 | 24.77 | 24.77 | +4.670% | 2,113 | +34.563% |
| 2025-09-30 | 23.66 | 23.66 | 23.66 | 23.66 | +4.748% | 430 | +40.847% |
| 2025-09-18 | 23.72 | 23.72 | 22.59 | 22.59 | -5.799% | 359 | +47.535% |
| 2025-09-17 | 23.98 | 23.98 | 23.98 | 23.98 | +0.672% | 252 | +38.979% |
| 2025-09-15 | 23.82 | 23.82 | 23.82 | 23.82 | +3.422% | 442 | +39.913% |
| 2025-09-12 | 23.03 | 23.03 | 23.03 | 23.03 | +4.920% | 355 | +44.700% |
| 2025-09-09 | 21.95 | 21.95 | 21.95 | 21.95 | -11.549% | 1,250 | +51.820% |
| 2025-08-28 | 24.82 | 24.82 | 24.82 | 24.82 | +5.524% | 159 | +34.286% |
| 2025-08-21 | 23.52 | 23.52 | 23.52 | 23.52 | -1.380% | 633 | +41.704% |
| 2025-08-18 | 23.85 | 23.85 | 23.85 | 23.85 | -2.210% | 134 | +39.749% |
| 2025-08-06 | 24.39 | 24.39 | 24.39 | 24.39 | -1.281% | 141 | +36.660% |
| 2025-08-05 | 24.70 | 24.70 | 24.70 | 24.70 | -0.917% | 367 | +34.909% |
| 2025-07-29 | 24.93 | 24.93 | 24.93 | 24.93 | +1.136% | 572 | +33.672% |
| 2025-07-28 | 25.50 | 25.50 | 24.65 | 24.65 | -1.988% | 322 | +35.191% |
| 2025-07-24 | 25.15 | 25.15 | 25.15 | 25.15 | -5.788% | 117 | +32.503% |
| 2025-07-23 | 26.70 | 26.70 | 26.70 | 26.70 | +8.516% | 655 | +24.834% |
| 2025-07-01 | 25.19 | 25.19 | 24.60 | 24.60 | -2.581% | 2,735 | +35.465% |
| 2025-06-30 | 25.25 | 25.25 | 25.25 | 25.25 | -0.191% | 657 | +31.969% |
| 2025-06-25 | 27.13 | 27.13 | 25.30 | 25.30 | +2.554% | 1,991 | +31.717% |
| 2025-06-17 | 24.67 | 24.67 | 24.67 | 24.67 | -1.517% | 133 | +35.081% |
| 2025-06-12 | 25.05 | 25.05 | 25.05 | 25.05 | +4.735% | 148 | +33.032% |
| 2025-06-10 | 23.92 | 23.92 | 23.92 | 23.92 | +2.867% | 211 | +39.331% |
| 2025-06-04 | 23.25 | 23.25 | 23.25 | 23.25 | +0.454% | 770 | +43.325% |
| 2025-05-22 | 23.15 | 23.15 | 23.15 | 23.15 | +1.965% | 3,520 | +43.975% |
| 2025-05-16 | 22.70 | 22.70 | 22.70 | 22.70 | +1.748% | 10,301 | +46.804% |
| 2025-05-15 | 22.31 | 22.31 | 22.31 | 22.31 | -0.532% | 187 | +49.370% |
| 2025-05-14 | 22.43 | 22.43 | 22.43 | 22.43 | -4.580% | 2,330 | +48.575% |
| 2025-05-13 | 23.51 | 23.51 | 23.51 | 23.51 | +6.845% | 283 | +41.770% |
| 2025-05-12 | 22.00 | 22.00 | 22.00 | 22.00 | -7.157% | 300 | +51.475% |
| 2025-05-09 | 23.70 | 23.70 | 23.70 | 23.70 | +5.786% | 154 | +40.633% |
| 2025-04-30 | 22.40 | 22.40 | 22.40 | 22.40 | -0.542% | 125 | +48.770% |
| 2025-04-24 | 22.52 | 22.52 | 22.52 | 22.52 | +5.450% | 109 | +47.964% |
| 2025-04-21 | 21.36 | 21.36 | 21.36 | 21.36 | +0.745% | 150 | +56.028% |
| 2025-04-17 | 21.20 | 21.20 | 21.20 | 21.20 | -0.310% | 254 | +57.191% |
| 2025-04-11 | 21.27 | 21.27 | 21.27 | 21.27 | +8.555% | 332 | +56.703% |
| 2025-04-09 | 19.59 | 19.59 | 19.59 | 19.59 | +1.566% | 1,602 | +70.110% |
| 2025-04-07 | 19.29 | 19.29 | 19.29 | 19.29 | -2.880% | 304 | +72.773% |
| 2025-04-04 | 20.41 | 20.41 | 19.86 | 19.86 | -8.690% | 210 | +67.797% |
| 2025-04-03 | 21.83 | 21.83 | 21.75 | 21.75 | +4.777% | 2,356 | +53.216% |
| 2025-03-28 | 20.76 | 20.76 | 20.76 | 20.76 | -1.991% | 187 | +60.536% |
| 2025-03-27 | 21.18 | 21.18 | 21.18 | 21.18 | +8.727% | 212 | +57.339% |
| 2025-03-25 | 19.77 | 19.77 | 19.48 | 19.48 | -2.140% | 5,048 | +71.070% |
| 2025-03-21 | 19.91 | 19.91 | 19.91 | 19.91 | -0.470% | 193 | +67.409% |
| 2025-03-20 | 20.00 | 20.00 | 20.00 | 20.00 | +1.574% | 691 | +66.623% |
| 2025-03-17 | 19.69 | 19.69 | 19.69 | 19.69 | +1.416% | 424 | +69.246% |
| 2025-03-14 | 19.41 | 19.41 | 19.41 | 19.41 | -1.944% | 316 | +71.643% |
| 2025-03-12 | 19.80 | 19.80 | 19.80 | 19.80 | +5.319% | 215 | +68.306% |
| 2025-03-10 | 19.15 | 19.15 | 18.80 | 18.80 | +1.897% | 1,151 | +77.258% |
| 2025-03-06 | 18.45 | 18.45 | 18.45 | 18.45 | -3.731% | 163 | +80.621% |
| 2025-03-05 | 19.60 | 19.60 | 19.16 | 19.16 | +0.741% | 3,836 | +73.882% |
| 2025-02-24 | 19.02 | 19.02 | 19.02 | 19.02 | -3.353% | 909 | +75.171% |
| 2025-02-21 | 18.87 | 19.68 | 18.87 | 19.68 | -0.586% | 453 | +69.297% |
| 2025-02-20 | 19.80 | 19.80 | 19.80 | 19.80 | +5.040% | 475 | +68.306% |
| 2025-02-19 | 18.62 | 18.85 | 18.62 | 18.85 | +3.288% | 441 | +76.788% |
| 2025-02-18 | 18.26 | 18.26 | 18.25 | 18.25 | -1.829% | 667 | +82.600% |
| 2025-02-12 | 18.59 | 18.59 | 18.59 | 18.59 | -7.879% | 117 | +79.260% |
| 2025-02-07 | 20.18 | 20.18 | 20.18 | 20.18 | -4.224% | 261 | +65.136% |
| 2025-02-05 | 21.07 | 21.07 | 21.07 | 21.07 | +0.219% | 107 | +58.161% |
| 2025-02-04 | 21.02 | 21.02 | 21.02 | 21.02 | +0.363% | 424 | +58.507% |
| 2025-02-03 | 20.95 | 20.95 | 20.95 | 20.95 | +4.427% | 486 | +59.082% |
| 2025-01-31 | 20.06 | 20.06 | 20.06 | 20.06 | +0.300% | 1,507 | +66.124% |
| 2025-01-30 | 20.00 | 20.00 | 20.00 | 20.00 | +4.167% | 308 | +66.623% |
| 2025-01-24 | 19.20 | 19.20 | 19.20 | 19.20 | -4.430% | 207 | +73.565% |
| 2025-01-21 | 20.09 | 20.09 | 20.09 | 20.09 | +3.557% | 694 | +65.876% |
| 2025-01-16 | 19.40 | 19.40 | 19.40 | 19.40 | -2.109% | 1,162 | +71.776% |
| 2025-01-10 | 19.82 | 19.82 | 19.82 | 19.82 | -2.050% | 145 | +68.153% |
| 2025-01-07 | 20.23 | 20.23 | 20.23 | 20.23 | -4.823% | 13,922 | +64.705% |
| 2025-01-06 | 21.26 | 21.26 | 21.26 | 21.26 | +6.290% | 299 | +56.762% |
| 2025-01-02 | 20.00 | 20.00 | 20.00 | 20.00 | +1.061% | 287 | +66.623% |
| 2024-12-31 | 19.79 | 19.79 | 19.79 | 19.79 | +0.764% | 592 | +68.391% |
| 2024-12-27 | 20.39 | 20.39 | 19.64 | 19.64 | -0.708% | 441 | +69.677% |
| 2024-12-23 | 19.78 | 19.78 | 19.78 | 19.78 | -0.523% | 412 | +68.476% |
| 2024-12-19 | 19.88 | 19.88 | 19.88 | 19.88 | -9.310% | 556 | +67.595% |
| 2024-12-04 | 21.91 | 21.93 | 21.91 | 21.93 | -0.294% | 2,184 | +51.991% |
| 2024-12-03 | 21.99 | 21.99 | 21.99 | 21.99 | -2.136% | 306 | +51.544% |
| 2024-11-29 | 22.47 | 22.47 | 22.47 | 22.47 | +5.335% | 187 | +48.307% |
| 2024-11-18 | 21.33 | 21.33 | 21.33 | 21.33 | +0.386% | 265 | +56.218% |
| 2024-11-15 | 21.70 | 21.70 | 21.25 | 21.25 | -6.090% | 350 | +56.821% |
| 2024-11-14 | 22.63 | 22.63 | 22.63 | 22.63 | +6.435% | 247 | +47.271% |
| 2024-11-12 | 21.26 | 21.26 | 21.26 | 21.26 | -3.077% | 234 | +56.747% |
| 2024-11-06 | 21.93 | 21.93 | 21.93 | 21.93 | -3.709% | 324 | +51.924% |
| 2024-11-04 | 22.78 | 22.78 | 22.78 | 22.78 | -6.550% | 692 | +46.288% |
| 2024-10-22 | 24.38 | 24.38 | 24.38 | 24.38 | -3.458% | 2,514 | +36.706% |
| 2024-10-18 | 25.25 | 25.25 | 25.25 | 25.25 | +1.000% | 297 | +31.978% |
| 2024-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | +4.145% | 252 | +33.298% |
| 2024-10-08 | 24.00 | 24.00 | 24.00 | 24.00 | -0.353% | 182 | +38.823% |
| 2024-10-04 | 24.09 | 24.09 | 24.09 | 24.09 | -5.269% | 271 | +38.333% |
| 2024-10-03 | 25.43 | 25.43 | 25.43 | 25.43 | -2.222% | 154 | +31.044% |
| 2024-10-02 | 26.01 | 26.01 | 26.01 | 26.01 | -0.257% | 110 | +28.132% |
| 2024-09-20 | 26.07 | 26.07 | 26.07 | 26.07 | +3.884% | 177 | +27.802% |
| 2024-09-11 | 25.10 | 25.10 | 25.10 | 25.10 | -4.526% | 110 | +32.767% |
| 2024-09-06 | 26.29 | 26.29 | 26.29 | 26.29 | +2.695% | 237 | +26.757% |
| 2024-08-23 | 25.60 | 25.60 | 25.60 | 25.60 | +5.177% | 200 | +30.174% |
| 2024-08-19 | 24.34 | 24.34 | 24.34 | 24.34 | +2.226% | 362 | +36.912% |
| 2024-08-12 | 23.81 | 23.81 | 23.81 | 23.81 | -3.852% | 165 | +39.960% |
| 2024-08-08 | 24.76 | 24.76 | 24.76 | 24.76 | +14.273% | 439 | +34.568% |
| 2024-07-25 | 21.67 | 21.67 | 21.67 | 21.67 | -4.119% | 460 | +53.775% |
| 2024-07-16 | 23.19 | 23.19 | 22.60 | 22.60 | -3.324% | 512 | +47.442% |
| 2024-07-11 | 23.38 | 23.38 | 23.38 | 23.38 | +4.553% | 209 | +42.540% |
| 2024-06-28 | 22.36 | 22.36 | 22.36 | 22.36 | +1.579% | 425 | +49.030% |
| 2024-06-20 | 22.01 | 22.01 | 22.01 | 22.01 | -3.094% | 674 | +51.382% |
| 2024-06-10 | 22.72 | 22.72 | 22.72 | 22.72 | -0.472% | 102 | +46.699% |
| 2024-06-06 | 22.82 | 22.82 | 22.82 | 22.82 | +3.728% | 160 | +46.006% |
| 2024-06-04 | 22.00 | 22.00 | 22.00 | 22.00 | +1.655% | 278 | +51.450% |
| 2024-05-31 | 21.65 | 21.65 | 21.65 | 21.65 | -2.271% | 119 | +53.956% |
| 2024-05-22 | 22.15 | 22.15 | 22.15 | 22.15 | -2.506% | 143 | +50.459% |
| 2024-05-17 | 22.72 | 22.72 | 22.72 | 22.72 | -1.780% | 114 | +46.689% |
| 2024-05-14 | 23.13 | 23.13 | 23.13 | 23.13 | +6.470% | 626 | +44.079% |
| 2024-05-09 | 21.72 | 21.72 | 21.72 | 21.72 | +0.882% | 119 | +53.401% |
| 2024-05-07 | 21.53 | 21.53 | 21.53 | 21.53 | +6.703% | 1,651 | +54.754% |
| 2024-04-09 | 19.51 | 20.18 | 19.51 | 20.18 | +3.183% | 671 | +65.126% |
| 2024-04-08 | 19.76 | 19.76 | 19.56 | 19.56 | +0.060% | 687 | +70.382% |
| 2024-03-22 | 19.55 | 19.55 | 19.55 | 19.55 | -3.293% | 2,704 | +70.485% |
| 2024-03-15 | 20.21 | 20.21 | 20.21 | 20.21 | -0.482% | 200 | +64.871% |
| 2024-03-12 | 20.31 | 20.31 | 20.31 | 20.31 | -2.536% | 292 | +64.076% |
| 2024-03-08 | 20.84 | 20.84 | 20.84 | 20.84 | +0.425% | 664 | +59.915% |
| 2024-03-07 | 20.75 | 20.75 | 20.75 | 20.75 | +10.474% | 255 | +60.594% |
| 2024-02-14 | 18.78 | 18.78 | 18.78 | 18.78 | -3.520% | 322 | +77.415% |
| 2024-02-08 | 19.46 | 19.47 | 19.46 | 19.47 | -7.108% | 613 | +71.171% |
| 2024-02-02 | 20.96 | 20.96 | 20.96 | 20.96 | -0.999% | 303 | +59.003% |
| 2024-01-31 | 21.17 | 21.17 | 21.17 | 21.17 | +1.947% | 572 | +57.415% |
| 2024-01-29 | 20.77 | 20.77 | 20.77 | 20.77 | -2.639% | 106 | +60.480% |
| 2024-01-25 | 21.33 | 21.33 | 21.33 | 21.33 | -0.955% | 1,097 | +56.245% |
| 2024-01-23 | 21.53 | 21.53 | 21.53 | 21.53 | -4.902% | 174 | +54.754% |
| 2024-01-12 | 22.64 | 22.64 | 22.64 | 22.64 | +0.403% | 131 | +47.168% |
| 2023-12-18 | 22.55 | 22.55 | 22.55 | 22.55 | -0.656% | 1,550 | +47.761% |
| 2023-12-11 | 22.70 | 22.70 | 22.70 | 22.70 | +0.704% | 197 | +46.792% |
| 2023-11-27 | 22.54 | 22.54 | 22.54 | 22.54 | +17.889% | 1,041 | +47.825% |
| 2023-11-08 | 19.23 | 19.23 | 19.12 | 19.12 | -1.388% | 286 | +74.269% |
| 2023-10-25 | 19.39 | 19.39 | 19.39 | 19.39 | +5.000% | 184 | +71.850% |
| 2023-10-23 | 18.47 | 18.47 | 18.47 | 18.47 | -0.656% | 104 | +80.443% |
| 2023-10-19 | 18.59 | 18.59 | 18.59 | 18.59 | +0.925% | 617 | +79.259% |
| 2023-10-17 | 18.42 | 18.42 | 18.42 | 18.42 | -1.584% | 144 | +80.918% |
| 2023-10-16 | 18.72 | 18.72 | 18.72 | 18.72 | +1.279% | 59,687 | +78.053% |
| 2023-10-13 | 18.48 | 18.48 | 18.48 | 18.48 | -0.872% | 192 | +80.330% |
| 2023-10-11 | 18.64 | 18.64 | 18.64 | 18.64 | +0.495% | 521 | +78.757% |
| 2023-10-10 | 18.55 | 18.55 | 18.55 | 18.55 | +4.957% | 181 | +79.642% |
| 2023-10-05 | 17.67 | 17.67 | 17.67 | 17.67 | -4.298% | 790 | +88.547% |
| 2023-10-02 | 18.47 | 18.47 | 18.47 | 18.47 | -4.289% | 291 | +80.443% |
| 2023-09-29 | 19.30 | 19.30 | 19.30 | 19.30 | +3.024% | 1,121 | +72.704% |
| 2023-09-28 | 19.22 | 19.22 | 18.73 | 18.73 | -3.913% | 768 | +77.926% |
| 2023-09-26 | 19.49 | 19.49 | 19.49 | 19.49 | -2.177% | 198 | +70.963% |
| 2023-09-21 | 19.93 | 19.93 | 19.93 | 19.93 | +2.817% | 115 | +67.242% |
| 2023-09-19 | 19.38 | 19.38 | 19.38 | 19.38 | -1.136% | 517 | +71.954% |
| 2023-09-18 | 19.60 | 19.60 | 19.60 | 19.60 | +1.861% | 392 | +70.001% |
| 2023-09-13 | 19.24 | 19.24 | 19.24 | 19.24 | -1.085% | 217 | +73.165% |
| 2023-09-07 | 19.46 | 19.46 | 19.46 | 19.46 | -0.307% | 1,430 | +71.286% |
| 2023-08-28 | 19.52 | 19.52 | 19.52 | 19.52 | -0.188% | 467 | +70.760% |
| 2023-08-23 | 19.55 | 19.55 | 19.55 | 19.55 | -1.607% | 742 | +70.439% |
| 2023-08-21 | 19.87 | 19.87 | 19.87 | 19.87 | +2.649% | 124 | +67.699% |
| 2023-08-18 | 19.36 | 19.36 | 19.36 | 19.36 | -3.614% | 114 | +72.142% |
| 2023-08-02 | 20.21 | 20.21 | 20.08 | 20.08 | -7.498% | 607 | +65.921% |
| 2023-07-31 | 21.71 | 21.71 | 21.71 | 21.71 | +2.720% | 166 | +53.480% |
| 2023-07-17 | 21.83 | 21.83 | 21.14 | 21.14 | -5.992% | 1,324 | +57.655% |
| 2023-07-14 | 22.48 | 22.48 | 22.48 | 22.48 | +3.370% | 916 | +48.209% |
| 2023-07-13 | 21.75 | 21.75 | 21.75 | 21.75 | +3.912% | 647 | +53.204% |
| 2023-07-06 | 20.93 | 20.93 | 20.93 | 20.93 | -4.842% | 269 | +59.197% |
| 2023-06-28 | 22.00 | 22.00 | 22.00 | 22.00 | +0.148% | 593 | +51.488% |
| 2023-06-27 | 21.97 | 21.97 | 21.97 | 21.97 | +0.404% | 185 | +51.712% |
| 2023-06-20 | 21.88 | 21.88 | 21.88 | 21.88 | +1.730% | 448 | +52.325% |
| 2023-06-13 | 21.51 | 21.51 | 21.51 | 21.51 | -2.468% | 414 | +54.961% |
| 2023-06-12 | 22.05 | 22.05 | 22.05 | 22.05 | +2.709% | 160 | +51.136% |
| 2023-06-09 | 21.47 | 21.47 | 21.47 | 21.47 | -2.142% | 274 | +55.230% |
| 2023-06-02 | 21.94 | 21.94 | 21.94 | 21.94 | -1.091% | 540 | +51.905% |
| 2023-06-01 | 22.18 | 22.18 | 22.18 | 22.18 | +1.296% | 500 | +50.248% |
| 2023-05-12 | 21.90 | 21.90 | 21.90 | 21.90 | +0.654% | 348 | +52.196% |
| 2023-05-10 | 21.75 | 21.75 | 21.75 | 21.75 | -3.260% | 120 | +53.191% |
| 2023-05-08 | 22.49 | 22.49 | 22.49 | 22.49 | +2.415% | 206 | +48.197% |
| 2023-05-04 | 21.96 | 21.96 | 21.96 | 21.96 | +2.054% | 147 | +51.776% |
| 2023-05-01 | 21.51 | 21.51 | 21.51 | 21.51 | -0.657% | 646 | +54.894% |
| 2023-04-27 | 21.66 | 21.66 | 21.66 | 21.66 | +2.321% | 173 | +53.876% |
| 2023-04-25 | 21.17 | 21.17 | 21.17 | 21.17 | -0.110% | 537 | +57.448% |
| 2023-04-24 | 21.19 | 21.19 | 21.19 | 21.19 | +0.331% | 281 | +57.274% |
| 2023-04-21 | 21.12 | 21.12 | 21.12 | 21.12 | -1.628% | 215 | +57.794% |
| 2023-04-14 | 21.47 | 21.47 | 21.47 | 21.47 | +0.374% | 191 | +55.224% |
| 2023-04-13 | 21.39 | 21.39 | 21.39 | 21.39 | -0.044% | 1,575 | +55.804% |
| 2023-04-11 | 21.40 | 21.40 | 21.40 | 21.40 | +5.990% | 650 | +55.736% |
| 2023-04-03 | 20.40 | 20.40 | 20.19 | 20.19 | +2.528% | 602 | +65.065% |
| 2023-03-23 | 19.69 | 19.69 | 19.69 | 19.69 | -0.671% | 274 | +69.238% |
| 2023-03-22 | 19.82 | 19.82 | 19.82 | 19.82 | -0.421% | 118 | +68.103% |
| 2023-03-16 | 19.25 | 19.91 | 19.25 | 19.91 | +3.724% | 407 | +67.394% |
| 2023-03-15 | 19.19 | 19.19 | 19.19 | 19.19 | +0.880% | 186 | +73.628% |
| 2023-03-10 | 19.21 | 19.21 | 19.03 | 19.03 | +0.590% | 752 | +75.155% |
| 2023-03-08 | 18.91 | 18.91 | 18.91 | 18.91 | -0.343% | 511 | +76.189% |
| 2023-03-01 | 18.98 | 18.98 | 18.98 | 18.98 | -5.006% | 443 | +75.584% |
| 2023-02-22 | 19.98 | 19.98 | 19.98 | 19.98 | +1.298% | 235 | +66.795% |
| 2023-02-15 | 19.72 | 19.72 | 19.72 | 19.72 | -0.981% | 231 | +68.960% |
| 2023-02-10 | 19.92 | 19.92 | 19.92 | 19.92 | -1.445% | 142 | +67.302% |
| 2023-01-20 | 20.21 | 20.21 | 20.21 | 20.21 | +1.504% | 230 | +64.884% |
| 2023-01-18 | 19.91 | 19.91 | 19.91 | 19.91 | +4.288% | 124 | +67.364% |
| 2023-01-13 | 19.09 | 19.09 | 19.09 | 19.09 | +1.906% | 493 | +74.541% |
| 2023-01-09 | 18.74 | 18.74 | 18.74 | 18.74 | +6.521% | 231 | +77.867% |
| 2023-01-04 | 17.66 | 17.66 | 17.59 | 17.59 | -5.458% | 251 | +89.466% |
| 2022-11-30 | 18.60 | 18.60 | 18.60 | 18.60 | +0.943% | 175 | +79.125% |
| 2022-11-22 | 18.43 | 18.43 | 18.43 | 18.43 | +6.806% | 132 | +80.815% |
| 2022-11-09 | 16.58 | 17.26 | 16.58 | 17.26 | +5.068% | 585 | +93.122% |
| 2022-11-03 | 16.42 | 16.42 | 16.42 | 16.42 | -0.178% | 1,799 | +102.909% |
| 2022-11-01 | 16.45 | 16.45 | 16.45 | 16.45 | +2.089% | 1,878 | +102.547% |
| 2022-10-31 | 16.12 | 16.12 | 16.12 | 16.12 | -3.795% | 303 | +106.778% |
| 2022-10-27 | 16.75 | 16.75 | 16.75 | 16.75 | +9.107% | 301 | +98.931% |
| 2022-10-24 | 15.96 | 15.96 | 15.35 | 15.35 | +2.819% | 455 | +117.048% |
| 2022-10-20 | 14.93 | 14.93 | 14.93 | 14.93 | -6.474% | 319 | +123.168% |
| 2022-10-17 | 15.97 | 15.97 | 15.97 | 15.97 | +10.832% | 4,073 | +108.720% |
| 2022-10-12 | 14.41 | 14.41 | 14.41 | 14.41 | -13.462% | 4,827 | +131.329% |
| 2022-10-03 | 16.10 | 16.65 | 16.10 | 16.65 | +5.581% | 1,959 | +100.188% |
| 2022-09-29 | 15.18 | 15.77 | 15.18 | 15.77 | +3.906% | 1,053 | +111.360% |
| 2022-09-28 | 15.18 | 15.18 | 15.17 | 15.17 | -0.539% | 1,931 | +119.616% |
| 2022-09-27 | 16.26 | 16.26 | 15.26 | 15.26 | -5.762% | 6,633 | +118.431% |
| 2022-09-26 | 16.33 | 16.33 | 16.19 | 16.19 | -7.669% | 329 | +105.844% |
| 2022-09-23 | 17.53 | 17.53 | 17.53 | 17.53 | -0.447% | 408 | +90.059% |
| 2022-09-20 | 17.41 | 17.61 | 17.41 | 17.61 | -2.501% | 397 | +89.209% |
| 2022-09-15 | 18.06 | 18.06 | 18.06 | 18.06 | -3.776% | 178 | +84.477% |
| 2022-09-09 | 18.77 | 18.77 | 18.77 | 18.77 | +8.141% | 481 | +77.511% |
| 2022-08-31 | 17.36 | 17.36 | 17.36 | 17.36 | -9.187% | 176 | +91.961% |
| 2022-08-26 | 19.12 | 19.12 | 19.12 | 19.12 | -2.790% | 1,206 | +74.326% |
| 2022-08-19 | 19.66 | 19.66 | 19.66 | 19.66 | -2.273% | 954 | +69.462% |
| 2022-08-18 | 20.12 | 20.12 | 20.12 | 20.12 | -0.354% | 119 | +65.611% |
| 2022-08-15 | 20.19 | 20.19 | 20.19 | 20.19 | -0.907% | 255 | +65.025% |
| 2022-08-12 | 20.38 | 20.38 | 20.38 | 20.38 | +1.633% | 171 | +63.529% |
| 2022-07-29 | 20.05 | 20.05 | 20.05 | 20.05 | +7.433% | 159 | +66.200% |
| 2022-07-25 | 18.66 | 18.66 | 18.66 | 18.66 | +3.038% | 1,882 | +78.553% |
| 2022-07-22 | 18.11 | 18.11 | 18.11 | 18.11 | -2.244% | 165 | +83.978% |
| 2022-07-12 | 18.53 | 18.53 | 18.53 | 18.53 | +5.765% | 167 | +79.850% |
| 2022-07-06 | 17.52 | 17.52 | 17.52 | 17.52 | -3.844% | 353 | +90.217% |
| 2022-07-01 | 18.22 | 18.22 | 18.22 | 18.22 | +2.478% | 114 | +82.906% |
| 2022-06-28 | 17.78 | 17.78 | 17.78 | 17.78 | -0.864% | 159 | +87.437% |
| 2022-06-24 | 17.93 | 17.93 | 17.93 | 17.93 | +3.540% | 1,138 | +85.818% |
| 2022-06-22 | 17.32 | 17.32 | 17.32 | 17.32 | -0.851% | 1,824 | +92.396% |
| 2022-06-14 | 17.47 | 17.47 | 17.47 | 17.47 | -9.237% | 168 | +90.758% |
| 2022-06-10 | 19.25 | 19.25 | 19.25 | 19.25 | -0.115% | 452 | +73.139% |
| 2022-06-03 | 19.27 | 19.27 | 19.27 | 19.27 | -2.510% | 128 | +72.939% |
| 2022-05-27 | 19.34 | 19.77 | 19.34 | 19.77 | -5.096% | 444 | +68.598% |
| 2022-05-20 | 21.61 | 21.61 | 20.83 | 20.83 | +0.387% | 735 | +60.006% |
| 2022-04-29 | 20.75 | 20.75 | 20.75 | 20.75 | +0.450% | 339 | +60.626% |
| 2022-04-27 | 20.65 | 20.65 | 20.65 | 20.65 | 0.000% | 226 | +61.349% |
| 2022-04-25 | 20.70 | 20.70 | 20.65 | 20.65 | 0.000% | 364 | +61.349% |
| 2022-04-08 | 20.65 | 20.65 | 20.65 | 20.65 | +0.429% | 201 | +61.349% |
| 2022-04-07 | 20.64 | 20.64 | 20.57 | 20.57 | -0.214% | 5,682 | +62.042% |
| 2022-04-05 | 20.61 | 20.61 | 20.61 | 20.61 | -0.410% | 203 | +61.694% |
| 2022-03-30 | 20.91 | 20.98 | 20.69 | 20.69 | +5.745% | 384 | +61.031% |
| 2022-03-24 | 19.57 | 19.57 | 19.57 | 19.57 | -1.228% | 454 | +70.283% |
| 2022-03-22 | 19.81 | 19.81 | 19.81 | 19.81 | +0.878% | 210 | +68.192% |
| 2022-03-21 | 19.64 | 19.64 | 19.64 | 19.64 | +5.237% | 1,318 | +69.668% |
| 2022-03-03 | 18.66 | 18.66 | 18.66 | 18.66 | -5.083% | 670 | +78.553% |
| 2022-03-01 | 19.66 | 19.66 | 19.66 | 19.66 | -1.950% | 293 | +69.477% |
| 2022-02-25 | 20.40 | 20.40 | 20.05 | 20.05 | +2.126% | 378 | +66.173% |
| 2022-02-17 | 19.64 | 19.64 | 19.64 | 19.64 | +4.079% | 172 | +69.706% |
| 2022-02-02 | 18.87 | 18.87 | 18.87 | 18.87 | -1.433% | 218 | +76.629% |
| 2022-01-31 | 19.14 | 19.14 | 19.14 | 19.14 | +4.541% | 2,084 | +74.098% |
| 2022-01-26 | 18.47 | 18.47 | 18.31 | 18.31 | 0.000% | 339 | +82.005% |