STMEF
STMICROELECTRONICS
stockOTC
EODOct 2, 2026
55.96USD+1.736%(+0.96)200,000
STMEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.95 | 55.95 | 55.95 | 55.95 | +1.736% | 200,000 | 0.000% |
| 2026-10-01 | 54.56 | 55.00 | 54.56 | 55.00 | +3.774% | 638 | +1.736% |
| 2026-09-29 | 53.03 | 53.03 | 53.00 | 53.00 | -1.082% | 1,160 | +5.575% |
| 2026-09-22 | 53.58 | 53.58 | 53.58 | 53.58 | +7.158% | 249 | +4.433% |
| 2026-09-18 | 50.00 | 50.00 | 50.00 | 50.00 | -3.005% | 990 | +11.908% |
| 2026-09-09 | 51.55 | 51.55 | 51.55 | 51.55 | -1.359% | 130 | +8.545% |
| 2026-09-08 | 52.30 | 52.76 | 52.11 | 52.26 | +4.755% | 1,116 | +7.070% |
| 2026-08-28 | 50.00 | 50.00 | 49.89 | 49.89 | -2.066% | 578 | +12.162% |
| 2026-08-27 | 50.94 | 50.94 | 50.94 | 50.94 | +1.474% | 275 | +9.845% |
| 2026-08-20 | 50.20 | 50.20 | 50.20 | 50.20 | -1.472% | 500,000 | +11.464% |
| 2026-08-19 | 51.21 | 51.22 | 50.90 | 50.95 | -7.396% | 4,270 | +9.823% |
| 2026-08-13 | 55.02 | 55.02 | 55.02 | 55.02 | +0.163% | 202 | +1.700% |
| 2026-08-12 | 54.90 | 55.06 | 54.90 | 54.93 | -1.559% | 1,904 | +1.866% |
| 2026-08-10 | 55.80 | 55.80 | 55.80 | 55.80 | +2.479% | 109 | +0.278% |
| 2026-08-06 | 54.45 | 54.45 | 54.45 | 54.45 | +0.424% | 170 | +2.764% |
| 2026-08-04 | 54.23 | 54.23 | 54.22 | 54.22 | +3.237% | 286 | +3.200% |
| 2026-08-03 | 52.52 | 52.52 | 52.52 | 52.52 | +0.126% | 230 | +6.540% |
| 2026-07-30 | 52.60 | 52.60 | 52.45 | 52.45 | +5.818% | 1,017 | +6.674% |
| 2026-07-29 | 48.62 | 50.26 | 48.62 | 49.57 | -1.997% | 4,457 | +12.881% |
| 2026-07-28 | 49.06 | 50.58 | 49.06 | 50.58 | -3.103% | 403 | +10.627% |
| 2026-07-27 | 53.35 | 53.35 | 52.05 | 52.20 | +0.539% | 200,955 | +7.193% |
| 2026-07-24 | 53.86 | 53.86 | 51.92 | 51.92 | -3.387% | 1,421 | +7.772% |
| 2026-07-23 | 54.11 | 56.55 | 53.74 | 53.74 | -14.249% | 709 | +4.122% |
| 2026-07-20 | 62.67 | 62.67 | 62.67 | 62.67 | +0.224% | 245 | -10.715% |
| 2026-07-17 | 60.93 | 62.78 | 60.93 | 62.53 | -1.076% | 2,935 | -10.515% |
| 2026-07-16 | 63.21 | 63.21 | 63.21 | 63.21 | -5.965% | 1,033 | -11.478% |
| 2026-07-15 | 67.99 | 67.99 | 66.23 | 67.22 | -4.476% | 2,054 | -16.758% |
| 2026-07-14 | 71.00 | 71.00 | 69.25 | 70.37 | +0.529% | 300,578 | -20.485% |
| 2026-07-13 | 70.00 | 70.00 | 70.00 | 70.00 | -2.447% | 400,202 | -20.064% |
| 2026-07-10 | 71.76 | 71.76 | 71.76 | 71.76 | +5.772% | 475 | -22.020% |
| 2026-07-08 | 67.54 | 67.84 | 66.00 | 67.84 | +0.029% | 200,420 | -17.519% |
| 2026-07-07 | 67.61 | 67.82 | 67.61 | 67.82 | -6.207% | 1,002 | -17.495% |
| 2026-07-06 | 72.31 | 72.31 | 72.31 | 72.31 | +7.107% | 179 | -22.616% |
| 2026-07-02 | 70.96 | 70.96 | 67.51 | 67.51 | -4.499% | 4,632 | -17.116% |
| 2026-07-01 | 73.00 | 73.00 | 70.69 | 70.69 | -2.671% | 30,301 | -20.845% |
| 2026-06-30 | 72.63 | 72.63 | 72.63 | 72.63 | -0.507% | 450,177 | -22.959% |
| 2026-06-29 | 72.54 | 73.00 | 70.00 | 73.00 | -0.896% | 990,532 | -23.349% |
| 2026-06-25 | 72.80 | 73.66 | 72.08 | 73.66 | +2.172% | 409 | -24.036% |
| 2026-06-23 | 72.40 | 72.40 | 72.09 | 72.09 | -7.702% | 600,509 | -22.386% |
| 2026-06-22 | 78.11 | 78.11 | 78.11 | 78.11 | +3.184% | 233 | -28.364% |
| 2026-06-17 | 75.24 | 75.70 | 75.24 | 75.70 | -0.523% | 875 | -26.083% |
| 2026-06-16 | 78.84 | 78.84 | 75.45 | 76.10 | -5.889% | 946 | -26.470% |
| 2026-06-15 | 80.00 | 80.86 | 80.00 | 80.86 | +2.875% | 200,623 | -30.800% |
| 2026-06-12 | 78.33 | 78.60 | 78.03 | 78.60 | +0.064% | 336,258 | -28.810% |
| 2026-06-11 | 75.00 | 78.55 | 75.00 | 78.55 | +10.308% | 921 | -28.765% |
| 2026-06-10 | 73.40 | 73.40 | 70.92 | 71.21 | +0.282% | 400,609 | -21.423% |
| 2026-06-09 | 75.12 | 75.12 | 71.00 | 71.01 | +0.638% | 3,436 | -21.201% |
| 2026-06-05 | 72.02 | 72.02 | 70.56 | 70.56 | -8.558% | 392 | -20.699% |
| 2026-06-04 | 77.16 | 77.16 | 77.16 | 77.16 | -1.827% | 416 | -27.486% |
| 2026-06-03 | 78.73 | 78.73 | 78.60 | 78.60 | -0.190% | 653,150 | -28.810% |
| 2026-06-02 | 78.49 | 78.75 | 78.49 | 78.75 | +14.429% | 900,314 | -28.946% |
| 2026-06-01 | 69.27 | 69.27 | 68.36 | 68.82 | +0.162% | 301,772 | -18.694% |
| 2026-05-29 | 68.71 | 68.71 | 68.71 | 68.71 | +3.166% | 993 | -18.562% |
| 2026-05-27 | 70.19 | 70.20 | 66.50 | 66.60 | -4.516% | 1,171 | -15.983% |
| 2026-05-26 | 70.04 | 71.50 | 69.75 | 69.75 | +7.423% | 690,511 | -19.778% |
| 2026-05-21 | 64.15 | 64.93 | 64.15 | 64.93 | +9.586% | 400,516 | -13.823% |
| 2026-05-19 | 61.10 | 61.10 | 59.25 | 59.25 | -2.661% | 1,217 | -5.561% |
| 2026-05-18 | 62.13 | 62.13 | 60.87 | 60.87 | -4.878% | 261 | -8.075% |
| 2026-05-14 | 64.00 | 65.06 | 63.99 | 63.99 | +2.798% | 1,110,799 | -12.559% |
| 2026-05-13 | 61.20 | 62.25 | 60.07 | 62.25 | +8.148% | 324,082 | -10.112% |
| 2026-05-12 | 57.55 | 57.56 | 56.70 | 57.56 | -1.083% | 676,344 | -2.788% |
| 2026-05-11 | 58.96 | 58.96 | 58.19 | 58.19 | +0.159% | 500,501 | -3.841% |
| 2026-05-08 | 56.45 | 58.10 | 56.45 | 58.10 | +3.894% | 404,236 | -3.688% |
| 2026-05-07 | 56.80 | 57.37 | 55.92 | 55.92 | -2.544% | 40,903 | +0.063% |
| 2026-05-06 | 56.38 | 57.38 | 56.03 | 57.38 | +1.164% | 151,461 | -2.483% |
| 2026-05-05 | 56.43 | 57.00 | 56.43 | 56.72 | +3.034% | 100,636 | -1.349% |
| 2026-05-01 | 54.30 | 55.05 | 54.30 | 55.05 | -0.181% | 244 | +1.644% |
| 2026-04-30 | 53.43 | 55.15 | 53.43 | 55.15 | +5.048% | 1,884 | +1.460% |
| 2026-04-29 | 52.50 | 52.50 | 52.50 | 52.50 | +5.804% | 62,872 | +6.581% |
| 2026-04-28 | 49.62 | 49.62 | 49.62 | 49.62 | -0.581% | 70,140 | +12.767% |
| 2026-04-27 | 50.60 | 50.60 | 49.86 | 49.91 | -2.462% | 532 | +12.112% |
| 2026-04-24 | 51.32 | 51.42 | 49.89 | 51.17 | +1.327% | 261,447 | +9.351% |
| 2026-04-23 | 48.62 | 50.52 | 48.43 | 50.50 | +13.910% | 224,503 | +10.802% |
| 2026-04-22 | 45.02 | 45.02 | 44.32 | 44.33 | -0.336% | 921,524 | +26.214% |
| 2026-04-21 | 44.01 | 44.48 | 44.01 | 44.48 | -0.530% | 975 | +25.790% |
| 2026-04-20 | 44.19 | 44.72 | 43.74 | 44.72 | +8.834% | 408 | +25.123% |
| 2026-04-16 | 40.85 | 41.09 | 40.40 | 41.09 | +1.058% | 400,549 | +36.177% |
| 2026-04-15 | 40.39 | 40.66 | 40.39 | 40.66 | +2.794% | 2,331 | +37.617% |
| 2026-04-13 | 39.55 | 39.55 | 39.55 | 39.55 | +2.874% | 9,065 | +41.461% |
| 2026-04-09 | 38.34 | 38.45 | 38.34 | 38.45 | +8.562% | 713 | +45.527% |
| 2026-04-07 | 35.42 | 35.42 | 35.42 | 35.42 | -1.645% | 416,694 | +57.986% |
| 2026-04-06 | 34.39 | 36.01 | 34.39 | 36.01 | +5.964% | 128,407 | +55.387% |
| 2026-04-02 | 33.74 | 33.98 | 33.74 | 33.98 | +1.716% | 305 | +64.655% |
| 2026-03-31 | 33.41 | 33.41 | 33.41 | 33.41 | +6.435% | 100 | +67.480% |
| 2026-03-30 | 32.05 | 32.05 | 31.39 | 31.39 | -4.194% | 233 | +78.257% |
| 2026-03-27 | 32.76 | 32.76 | 32.76 | 32.76 | -1.462% | 294,300 | +70.782% |
| 2026-03-26 | 33.61 | 33.70 | 33.25 | 33.25 | +4.199% | 302 | +68.286% |
| 2026-03-24 | 31.91 | 31.91 | 31.91 | 31.91 | -0.156% | 358 | +75.353% |
| 2026-03-23 | 31.96 | 31.96 | 31.96 | 31.96 | +1.525% | 100 | +75.078% |
| 2026-03-19 | 33.03 | 33.03 | 31.48 | 31.48 | -4.894% | 50,317 | +77.748% |
| 2026-03-18 | 33.10 | 33.10 | 33.10 | 33.10 | -1.882% | 100 | +69.048% |
| 2026-03-16 | 34.25 | 34.25 | 33.73 | 33.73 | +3.800% | 1,542 | +65.866% |
| 2026-03-13 | 33.76 | 33.76 | 32.50 | 32.50 | -1.753% | 2,700 | +72.169% |
| 2026-03-12 | 33.77 | 33.77 | 33.08 | 33.08 | -3.133% | 60,400 | +69.151% |
| 2026-03-10 | 34.15 | 34.15 | 34.15 | 34.15 | +4.755% | 265,106 | +63.851% |
| 2026-03-09 | 32.60 | 32.60 | 32.60 | 32.60 | +0.011% | 90,176 | +71.641% |
| 2026-03-04 | 32.60 | 32.60 | 32.60 | 32.60 | +0.189% | 30,542 | +71.660% |
| 2026-03-02 | 32.53 | 32.53 | 32.53 | 32.53 | -3.571% | 86,994 | +71.984% |
| 2026-02-26 | 33.78 | 33.78 | 33.74 | 33.74 | -0.765% | 200 | +65.842% |
| 2026-02-24 | 34.00 | 34.00 | 34.00 | 34.00 | +0.935% | 1,000 | +64.574% |
| 2026-02-20 | 33.73 | 33.73 | 33.69 | 33.69 | +0.672% | 255 | +66.113% |
| 2026-02-13 | 33.58 | 33.58 | 33.46 | 33.46 | -1.588% | 201 | +67.230% |
| 2026-02-12 | 34.00 | 34.00 | 34.00 | 34.00 | -0.701% | 56,410 | +64.574% |
| 2026-02-11 | 33.91 | 34.24 | 33.91 | 34.24 | +3.758% | 4,640 | +63.420% |
| 2026-02-10 | 33.17 | 33.17 | 33.00 | 33.00 | +2.740% | 201 | +69.561% |
| 2026-02-09 | 32.46 | 32.46 | 32.12 | 32.12 | +6.569% | 290 | +74.206% |
| 2026-02-06 | 29.59 | 30.14 | 29.59 | 30.14 | +5.127% | 297 | +85.650% |
| 2026-02-05 | 28.87 | 28.87 | 28.67 | 28.67 | -1.206% | 200 | +95.169% |
| 2026-02-04 | 29.02 | 29.02 | 29.02 | 29.02 | +1.825% | 200 | +92.815% |
| 2026-01-29 | 27.75 | 28.50 | 27.75 | 28.50 | -3.540% | 200,220 | +96.333% |
| 2026-01-23 | 29.55 | 29.55 | 29.55 | 29.55 | +1.289% | 171,552 | +89.383% |
| 2026-01-22 | 29.24 | 29.24 | 29.17 | 29.17 | +4.060% | 170,482 | +91.824% |
| 2026-01-08 | 28.03 | 28.03 | 28.03 | 28.03 | -2.259% | 150 | +99.611% |
| 2026-01-06 | 28.68 | 28.68 | 28.68 | 28.68 | +2.502% | 100 | +95.101% |
| 2026-01-05 | 27.98 | 27.98 | 27.98 | 27.98 | +7.162% | 102 | +99.982% |
| 2025-12-31 | 26.11 | 26.11 | 26.11 | 26.11 | +1.339% | 120 | +114.305% |
| 2025-12-22 | 25.77 | 25.77 | 25.77 | 25.77 | -0.290% | 120 | +117.174% |
| 2025-12-16 | 25.84 | 25.84 | 25.84 | 25.84 | -0.039% | 120,150 | +116.544% |
| 2025-12-04 | 25.75 | 25.85 | 25.75 | 25.85 | +3.194% | 50,200 | +116.460% |
| 2025-12-03 | 25.05 | 25.05 | 25.05 | 25.05 | +6.528% | 250,200 | +123.373% |
| 2025-12-02 | 23.51 | 23.52 | 23.51 | 23.52 | +1.336% | 180,008 | +137.954% |
| 2025-12-01 | 23.12 | 23.20 | 23.12 | 23.20 | -0.791% | 473 | +141.133% |
| 2025-11-14 | 23.57 | 23.59 | 23.39 | 23.39 | -4.218% | 10,612 | +139.226% |
| 2025-11-03 | 24.42 | 24.42 | 24.42 | 24.42 | -3.926% | 1,590 | +129.136% |
| 2025-10-27 | 24.96 | 25.42 | 24.96 | 25.42 | +2.533% | 400 | +120.139% |
| 2025-10-24 | 24.71 | 25.00 | 24.71 | 24.79 | -4.654% | 300 | +125.716% |
| 2025-10-23 | 26.00 | 26.00 | 26.00 | 26.00 | -13.621% | 105 | +115.212% |
| 2025-10-22 | 30.10 | 30.10 | 30.10 | 30.10 | -1.730% | 100 | +85.897% |
| 2025-10-21 | 30.63 | 30.63 | 30.63 | 30.63 | +5.991% | 100 | +82.680% |
| 2025-10-17 | 28.90 | 28.90 | 28.90 | 28.90 | +1.293% | 325 | +93.624% |
| 2025-10-13 | 28.53 | 28.53 | 28.53 | 28.53 | +3.272% | 100 | +96.127% |
| 2025-10-10 | 28.00 | 28.00 | 27.63 | 27.63 | -2.492% | 379 | +102.545% |
| 2025-10-09 | 28.33 | 28.33 | 28.33 | 28.33 | -1.469% | 359 | +97.498% |
| 2025-10-07 | 28.75 | 28.75 | 28.75 | 28.75 | +2.695% | 443 | +94.596% |
| 2025-09-22 | 27.41 | 28.00 | 27.41 | 28.00 | +3.230% | 200 | +99.839% |
| 2025-09-16 | 27.12 | 27.12 | 27.12 | 27.12 | +3.408% | 100 | +106.293% |
| 2025-09-04 | 26.23 | 26.23 | 26.23 | 26.23 | +1.431% | 100 | +113.324% |
| 2025-09-03 | 25.86 | 25.86 | 25.86 | 25.86 | -5.171% | 100 | +116.377% |
| 2025-08-26 | 27.31 | 27.31 | 27.15 | 27.27 | -1.552% | 7,345 | +105.189% |
| 2025-08-25 | 27.48 | 27.70 | 27.48 | 27.70 | +1.988% | 465 | +102.004% |
| 2025-08-22 | 26.75 | 27.16 | 26.75 | 27.16 | +5.402% | 284 | +106.020% |
| 2025-08-19 | 25.86 | 25.86 | 25.77 | 25.77 | -0.892% | 1,125 | +117.149% |
| 2025-08-14 | 26.00 | 26.00 | 25.79 | 26.00 | +0.193% | 1,833 | +115.212% |
| 2025-08-13 | 26.00 | 26.00 | 25.95 | 25.95 | 0.000% | 110,475 | +115.626% |
| 2025-08-12 | 25.95 | 25.95 | 25.95 | 25.95 | +3.883% | 100 | +115.626% |
| 2025-08-11 | 24.98 | 24.98 | 24.98 | 24.98 | 0.000% | 100 | +123.999% |
| 2025-08-01 | 24.98 | 24.98 | 24.98 | 24.98 | -5.019% | 100 | +123.999% |
| 2025-07-28 | 26.37 | 26.42 | 26.30 | 26.30 | -0.749% | 2,495 | +112.757% |
| 2025-07-24 | 26.33 | 26.88 | 26.33 | 26.50 | -17.961% | 3,466 | +111.163% |
| 2025-07-23 | 32.30 | 32.30 | 32.30 | 32.30 | -2.623% | 120,100 | +73.235% |
| 2025-07-21 | 33.31 | 33.31 | 33.17 | 33.17 | +2.349% | 1,629 | +68.692% |
| 2025-07-11 | 32.41 | 32.41 | 32.41 | 32.41 | +1.056% | 3,050 | +72.654% |
| 2025-07-09 | 32.07 | 32.07 | 32.07 | 32.07 | +1.103% | 100,279 | +74.478% |
| 2025-07-02 | 31.71 | 31.72 | 31.71 | 31.72 | +12.778% | 170,042 | +76.403% |
| 2025-06-23 | 28.13 | 28.13 | 28.13 | 28.13 | -1.104% | 300 | +98.944% |
| 2025-06-20 | 28.64 | 28.64 | 28.44 | 28.44 | -5.089% | 425 | +96.748% |
| 2025-06-12 | 29.96 | 29.96 | 29.96 | 29.96 | -0.679% | 392 | +86.735% |
| 2025-06-11 | 30.19 | 30.19 | 30.06 | 30.17 | +0.333% | 86,109 | +85.466% |
| 2025-06-10 | 30.05 | 30.07 | 30.05 | 30.07 | +5.620% | 2,246 | +86.082% |
| 2025-06-05 | 28.47 | 28.47 | 28.47 | 28.47 | +0.176% | 159 | +96.540% |
| 2025-06-04 | 28.47 | 28.47 | 28.42 | 28.42 | +11.102% | 170,547 | +96.886% |
| 2025-06-03 | 25.45 | 25.58 | 25.45 | 25.58 | +1.347% | 1,251 | +118.745% |
| 2025-05-28 | 25.12 | 25.24 | 25.12 | 25.24 | -1.291% | 982 | +121.692% |
| 2025-05-27 | 25.57 | 25.57 | 25.57 | 25.57 | +0.157% | 300 | +118.831% |
| 2025-05-21 | 25.53 | 25.53 | 25.43 | 25.53 | +6.753% | 4,204 | +119.174% |
| 2025-05-09 | 23.91 | 23.91 | 23.91 | 23.91 | +2.201% | 2,416 | +133.974% |
| 2025-05-02 | 23.40 | 23.40 | 23.40 | 23.40 | +17.411% | 323 | +139.124% |
| 2025-04-21 | 20.06 | 20.06 | 19.93 | 19.93 | -1.422% | 319 | +180.758% |
| 2025-04-17 | 20.35 | 20.35 | 20.22 | 20.22 | +1.647% | 441 | +176.765% |
| 2025-04-16 | 20.03 | 20.03 | 19.89 | 19.89 | -3.610% | 513 | +181.322% |
| 2025-04-15 | 20.64 | 20.64 | 20.64 | 20.64 | +1.750% | 100,109 | +171.165% |
| 2025-04-11 | 19.98 | 20.41 | 19.98 | 20.28 | +6.513% | 262,940 | +175.912% |
| 2025-04-10 | 19.46 | 19.46 | 18.92 | 19.04 | -9.549% | 290,400 | +193.881% |
| 2025-04-09 | 18.42 | 21.10 | 18.42 | 21.05 | +19.399% | 11,140 | +165.819% |
| 2025-04-08 | 18.78 | 18.78 | 17.63 | 17.63 | -5.062% | 629 | +217.385% |
| 2025-04-07 | 17.95 | 19.40 | 17.86 | 18.57 | -1.171% | 1,868 | +201.319% |
| 2025-04-04 | 18.15 | 18.79 | 18.15 | 18.79 | -6.097% | 200 | +197.791% |
| 2025-04-03 | 20.83 | 20.86 | 20.01 | 20.01 | -6.930% | 73,412 | +179.635% |
| 2025-04-02 | 21.50 | 21.50 | 21.50 | 21.50 | -5.619% | 100 | +160.256% |
| 2025-03-26 | 23.02 | 23.02 | 22.78 | 22.78 | -5.848% | 200 | +145.632% |
| 2025-03-25 | 24.20 | 24.20 | 24.20 | 24.20 | +0.062% | 212 | +131.267% |
| 2025-03-24 | 24.18 | 24.18 | 24.18 | 24.18 | -5.621% | 892 | +131.410% |
| 2025-03-17 | 25.29 | 25.62 | 25.29 | 25.62 | +3.914% | 655 | +118.404% |
| 2025-03-12 | 25.25 | 25.25 | 24.66 | 24.66 | +0.224% | 141,200 | +126.952% |
| 2025-03-11 | 24.70 | 24.70 | 24.60 | 24.60 | -5.891% | 200 | +127.459% |
| 2025-03-07 | 25.77 | 26.14 | 25.77 | 26.14 | +1.910% | 600,404 | +114.059% |
| 2025-03-05 | 24.54 | 25.65 | 24.54 | 25.65 | +8.274% | 193,200 | +118.148% |
| 2025-03-04 | 23.66 | 23.69 | 23.66 | 23.69 | -1.209% | 200,205 | +136.197% |
| 2025-03-03 | 24.89 | 24.89 | 23.98 | 23.98 | -4.348% | 608 | +133.340% |
| 2025-02-27 | 25.07 | 25.07 | 25.07 | 25.07 | -3.946% | 100 | +123.195% |
| 2025-02-26 | 26.63 | 26.63 | 26.10 | 26.10 | -4.097% | 600 | +114.387% |
| 2025-02-25 | 27.21 | 27.21 | 27.21 | 27.21 | -2.245% | 150,105 | +105.604% |
| 2025-02-21 | 28.12 | 28.12 | 27.84 | 27.84 | +0.252% | 90,309 | +100.988% |
| 2025-02-20 | 27.07 | 28.00 | 27.07 | 27.77 | +4.872% | 1,367 | +101.494% |
| 2025-02-19 | 25.80 | 26.48 | 25.80 | 26.48 | +8.436% | 250,631 | +111.310% |
| 2025-02-18 | 24.20 | 24.42 | 24.20 | 24.42 | +3.038% | 247 | +129.136% |
| 2025-02-12 | 23.38 | 23.70 | 23.38 | 23.70 | +3.336% | 136,215 | +136.097% |
| 2025-02-11 | 21.70 | 22.93 | 21.70 | 22.93 | +9.058% | 1,477 | +143.972% |
| 2025-02-10 | 22.00 | 22.00 | 21.03 | 21.03 | -4.409% | 80,725 | +166.072% |
| 2025-02-03 | 20.76 | 22.00 | 20.76 | 22.00 | +0.182% | 1,034 | +154.341% |
| 2025-01-31 | 21.96 | 21.96 | 21.96 | 21.96 | -10.695% | 250,412 | +154.804% |
| 2025-01-27 | 24.59 | 24.59 | 24.59 | 24.59 | -4.319% | 881 | +127.552% |
| 2025-01-24 | 25.70 | 25.70 | 25.70 | 25.70 | +4.472% | 119 | +117.724% |
| 2025-01-23 | 24.60 | 24.60 | 24.60 | 24.60 | -7.170% | 206,031 | +127.459% |
| 2025-01-21 | 24.57 | 26.50 | 24.57 | 26.50 | +4.433% | 1,329 | +111.151% |
| 2025-01-17 | 25.96 | 25.96 | 25.38 | 25.38 | +2.370% | 1,838 | +120.512% |
| 2025-01-16 | 24.79 | 24.79 | 24.79 | 24.79 | -0.171% | 230,097 | +125.739% |
| 2025-01-15 | 24.83 | 24.83 | 24.83 | 24.83 | +1.867% | 123 | +125.352% |
| 2025-01-14 | 25.35 | 25.35 | 24.38 | 24.38 | -3.770% | 617 | +129.559% |
| 2025-01-10 | 25.33 | 25.33 | 25.33 | 25.33 | -2.596% | 199 | +120.904% |
| 2025-01-06 | 26.00 | 26.00 | 26.00 | 26.00 | +11.898% | 446 | +115.170% |
| 2025-01-03 | 25.00 | 25.00 | 23.24 | 23.24 | -7.410% | 130,480 | +140.770% |
| 2024-12-31 | 25.10 | 25.10 | 25.10 | 25.10 | 0.000% | 246 | +122.928% |
| 2024-12-30 | 25.10 | 25.10 | 25.10 | 25.10 | -6.518% | 214 | +122.928% |
| 2024-12-27 | 26.85 | 26.85 | 26.85 | 26.85 | +12.109% | 1,159 | +108.399% |
| 2024-12-19 | 24.88 | 24.88 | 23.95 | 23.95 | -3.193% | 266,512 | +133.633% |
| 2024-12-18 | 26.40 | 26.40 | 24.74 | 24.74 | +0.406% | 2,867 | +126.172% |
| 2024-12-17 | 25.75 | 25.75 | 24.64 | 24.64 | -2.492% | 553 | +127.090% |
| 2024-12-16 | 25.27 | 25.27 | 25.27 | 25.27 | -5.002% | 1,243 | +121.432% |
| 2024-12-13 | 25.79 | 26.60 | 25.79 | 26.60 | +1.860% | 635 | +110.357% |
| 2024-12-12 | 27.00 | 27.00 | 25.83 | 26.11 | +2.674% | 1,611 | +114.270% |
| 2024-12-11 | 25.43 | 26.32 | 25.43 | 25.43 | -2.552% | 645,143 | +120.001% |
| 2024-12-10 | 26.22 | 27.41 | 26.10 | 26.10 | +0.617% | 1,220,161 | +114.387% |
| 2024-12-09 | 27.11 | 30.01 | 25.94 | 25.94 | +1.725% | 1,125,491 | +115.709% |
| 2024-12-06 | 27.01 | 27.02 | 25.50 | 25.50 | -4.063% | 24,797 | +119.431% |
| 2024-12-05 | 27.08 | 27.23 | 25.68 | 26.58 | +3.505% | 15,432 | +110.515% |
| 2024-12-04 | 25.68 | 25.68 | 25.25 | 25.68 | +2.802% | 107,471 | +117.893% |
| 2024-12-03 | 26.12 | 26.12 | 24.98 | 24.98 | -5.486% | 10,443 | +123.999% |
| 2024-12-02 | 26.39 | 26.43 | 24.64 | 26.43 | +7.710% | 24,915 | +111.710% |
| 2024-11-29 | 25.66 | 25.85 | 24.49 | 24.54 | -0.977% | 13,410 | +128.034% |
| 2024-11-27 | 24.78 | 25.92 | 24.78 | 24.78 | -2.272% | 3,798 | +125.807% |
| 2024-11-26 | 25.54 | 26.71 | 25.36 | 25.36 | +2.822% | 148,395 | +120.678% |
| 2024-11-25 | 24.65 | 26.01 | 24.65 | 24.66 | +5.430% | 13,126 | +126.906% |
| 2024-11-22 | 25.16 | 25.16 | 23.39 | 23.39 | -1.937% | 67,715 | +139.226% |
| 2024-11-21 | 23.37 | 24.82 | 23.37 | 23.85 | -2.397% | 7,775 | +134.592% |
| 2024-11-20 | 24.24 | 25.58 | 24.10 | 24.44 | -0.426% | 2,612 | +128.969% |
| 2024-11-19 | 23.58 | 24.60 | 23.58 | 24.54 | -0.903% | 4,601 | +127.994% |
| 2024-11-18 | 25.27 | 25.97 | 24.77 | 24.77 | -1.055% | 41,955 | +125.935% |
| 2024-11-15 | 25.18 | 26.51 | 24.96 | 25.03 | -5.560% | 9,589 | +123.552% |
| 2024-11-14 | 27.06 | 27.26 | 26.40 | 26.50 | +3.183% | 13,403 | +111.122% |
| 2024-11-13 | 25.92 | 26.48 | 25.60 | 25.69 | -4.214% | 3,734 | +117.842% |
| 2024-11-12 | 26.82 | 28.12 | 26.82 | 26.82 | +1.330% | 4,618 | +108.663% |
| 2024-11-11 | 26.60 | 27.89 | 26.46 | 26.46 | +2.757% | 7,924 | +111.438% |
| 2024-11-08 | 27.17 | 27.17 | 25.75 | 25.75 | -8.021% | 5,246 | +117.267% |
| 2024-11-07 | 27.85 | 28.00 | 26.40 | 28.00 | +8.443% | 135,365 | +99.839% |
| 2024-11-06 | 25.95 | 25.95 | 25.82 | 25.82 | -0.132% | 6,953 | +116.712% |
| 2024-11-05 | 25.75 | 27.37 | 25.75 | 25.85 | -1.163% | 15,738 | +116.427% |
| 2024-11-04 | 26.40 | 27.59 | 26.16 | 26.16 | +0.346% | 10,627 | +113.911% |
| 2024-11-01 | 26.01 | 27.33 | 26.01 | 26.07 | -1.734% | 2,892 | +114.650% |
| 2024-10-31 | 28.05 | 28.05 | 26.53 | 26.53 | -4.672% | 222,390 | +110.928% |
| 2024-10-30 | 27.81 | 28.81 | 27.81 | 27.83 | -0.265% | 5,428 | +101.074% |
| 2024-10-29 | 27.95 | 29.15 | 27.90 | 27.90 | +1.743% | 5,319 | +100.541% |
| 2024-10-28 | 29.30 | 29.30 | 27.42 | 27.42 | -0.276% | 9,540 | +104.037% |
| 2024-10-25 | 29.66 | 29.66 | 27.09 | 27.50 | +0.211% | 5,913 | +103.473% |
| 2024-10-24 | 29.05 | 29.05 | 27.44 | 27.44 | +1.269% | 145,848 | +103.903% |
| 2024-10-23 | 28.61 | 28.61 | 27.10 | 27.10 | -1.837% | 425,940 | +106.491% |
| 2024-10-22 | 27.07 | 28.27 | 26.94 | 27.61 | -1.713% | 5,155 | +102.699% |
| 2024-10-21 | 26.74 | 28.09 | 26.63 | 28.09 | +2.005% | 111,013 | +99.227% |
| 2024-10-18 | 27.42 | 28.56 | 27.39 | 27.53 | +2.854% | 9,561 | +103.221% |
| 2024-10-17 | 26.77 | 28.63 | 26.77 | 26.77 | +0.473% | 4,302 | +109.021% |
| 2024-10-16 | 26.90 | 27.54 | 26.64 | 26.64 | -0.951% | 354,448 | +110.010% |
| 2024-10-15 | 27.72 | 28.99 | 26.89 | 26.90 | -8.142% | 76,298 | +108.013% |
| 2024-10-14 | 29.20 | 29.28 | 27.85 | 29.28 | +5.262% | 25,267 | +91.077% |
| 2024-10-11 | 27.58 | 29.08 | 27.58 | 27.82 | -0.531% | 10,391 | +101.132% |
| 2024-10-10 | 27.85 | 29.76 | 27.85 | 27.97 | +0.643% | 3,828 | +100.064% |
| 2024-10-09 | 27.71 | 27.95 | 27.59 | 27.79 | -0.293% | 4,350 | +101.349% |
| 2024-10-08 | 27.44 | 27.87 | 27.44 | 27.87 | -3.871% | 72,491 | +100.759% |
| 2024-10-07 | 28.83 | 28.99 | 27.52 | 28.99 | +5.013% | 12,555 | +92.988% |
| 2024-10-04 | 29.07 | 29.07 | 27.61 | 27.61 | -1.505% | 140,173 | +102.662% |
| 2024-10-03 | 28.50 | 29.12 | 28.03 | 28.03 | -2.300% | 4,903 | +99.611% |
| 2024-10-02 | 28.60 | 29.27 | 28.58 | 28.69 | -0.720% | 201,055 | +95.020% |
| 2024-10-01 | 30.54 | 30.54 | 28.74 | 28.90 | -0.214% | 5,432 | +93.616% |
| 2024-09-30 | 30.41 | 30.41 | 28.96 | 28.96 | -1.897% | 67,461 | +93.201% |
| 2024-09-27 | 29.49 | 31.42 | 29.49 | 29.52 | -0.900% | 157,562 | +89.537% |
| 2024-09-26 | 28.70 | 29.90 | 28.26 | 29.79 | +4.563% | 30,427 | +87.831% |
| 2024-09-25 | 29.32 | 29.32 | 28.00 | 28.49 | +2.659% | 3,563 | +96.402% |
| 2024-09-24 | 28.21 | 28.21 | 27.75 | 27.75 | -2.330% | 3,323 | +101.625% |
| 2024-09-23 | 28.17 | 28.41 | 26.87 | 28.41 | +3.249% | 8,283 | +96.928% |
| 2024-09-20 | 29.59 | 29.59 | 27.08 | 27.52 | -7.830% | 4,329 | +103.325% |
| 2024-09-19 | 29.71 | 29.86 | 28.38 | 29.86 | +8.701% | 14,111 | +87.404% |
| 2024-09-18 | 27.79 | 27.79 | 27.47 | 27.47 | -0.493% | 5,960 | +103.710% |
| 2024-09-17 | 27.94 | 29.48 | 27.60 | 27.60 | +2.222% | 3,372 | +102.706% |
| 2024-09-16 | 27.33 | 28.63 | 27.00 | 27.00 | -5.282% | 12,430 | +107.210% |
| 2024-09-13 | 28.68 | 28.98 | 27.12 | 28.51 | -0.773% | 18,789 | +96.264% |
| 2024-09-12 | 28.78 | 28.78 | 27.48 | 28.73 | +5.640% | 8,038 | +94.748% |
| 2024-09-11 | 27.53 | 27.53 | 27.20 | 27.20 | -0.737% | 7,725 | +105.732% |
| 2024-09-10 | 27.80 | 27.80 | 27.40 | 27.40 | -0.653% | 8,544 | +104.215% |
| 2024-09-09 | 29.69 | 29.72 | 27.58 | 27.58 | -3.194% | 22,552 | +102.883% |
| 2024-09-06 | 30.11 | 30.11 | 28.32 | 28.49 | -2.765% | 10,284 | +96.402% |
| 2024-09-05 | 30.16 | 30.16 | 28.50 | 29.30 | +2.483% | 9,402 | +90.973% |
| 2024-09-04 | 28.93 | 30.51 | 28.59 | 28.59 | -10.868% | 3,919 | +95.715% |
| 2024-09-03 | 31.72 | 32.08 | 30.45 | 32.08 | +3.786% | 12,036 | +74.445% |
| 2024-08-30 | 32.42 | 32.42 | 30.91 | 30.91 | +0.287% | 3,856 | +81.049% |
| 2024-08-29 | 32.08 | 32.41 | 30.53 | 30.82 | +0.396% | 5,094 | +81.569% |
| 2024-08-28 | 30.74 | 30.74 | 30.69 | 30.70 | +1.729% | 1,949 | +82.289% |
| 2024-08-27 | 30.54 | 31.71 | 30.17 | 30.17 | -6.513% | 6,982 | +85.441% |
| 2024-08-26 | 31.88 | 32.28 | 30.40 | 32.28 | +5.927% | 4,184 | +73.364% |
| 2024-08-23 | 31.58 | 31.58 | 30.47 | 30.47 | -7.470% | 2,237 | +83.640% |
| 2024-08-22 | 32.53 | 32.93 | 30.67 | 32.93 | +4.839% | 2,881 | +69.921% |
| 2024-08-21 | 30.60 | 32.66 | 30.60 | 31.41 | +2.849% | 3,361 | +78.144% |
| 2024-08-20 | 30.54 | 30.54 | 30.54 | 30.54 | +1.651% | 2,364 | +83.219% |
| 2024-08-19 | 30.24 | 31.46 | 30.04 | 30.04 | +1.308% | 3,920 | +86.244% |
| 2024-08-16 | 29.93 | 31.09 | 29.66 | 29.66 | +4.217% | 3,333 | +88.680% |
| 2024-08-15 | 28.83 | 29.31 | 28.46 | 28.46 | -7.939% | 7,411 | +96.637% |
| 2024-08-14 | 29.19 | 30.91 | 29.19 | 30.91 | +4.815% | 2,403 | +81.026% |
| 2024-08-13 | 28.41 | 29.49 | 28.41 | 29.49 | +7.432% | 7,607 | +89.742% |
| 2024-08-12 | 28.21 | 30.49 | 27.45 | 27.45 | -7.731% | 3,653 | +103.843% |
| 2024-08-09 | 28.55 | 29.75 | 28.55 | 29.75 | +5.057% | 3,356 | +88.084% |
| 2024-08-08 | 28.23 | 29.37 | 28.23 | 28.32 | -6.014% | 74,424 | +97.595% |
| 2024-08-07 | 29.15 | 30.20 | 28.69 | 30.13 | +7.630% | 53,752 | +85.712% |
| 2024-08-06 | 29.47 | 29.84 | 27.99 | 27.99 | +1.354% | 39,552 | +99.882% |
| 2024-08-05 | 30.23 | 30.23 | 27.62 | 27.62 | -12.898% | 107,419 | +102.589% |
| 2024-08-02 | 30.15 | 31.71 | 29.79 | 31.71 | +0.348% | 5,620 | +76.459% |
| 2024-08-01 | 33.13 | 33.13 | 31.51 | 31.60 | -3.435% | 214,953 | +77.073% |
| 2024-07-31 | 32.91 | 34.00 | 32.72 | 32.72 | +1.237% | 2,552 | +70.991% |
| 2024-07-30 | 33.06 | 34.14 | 32.32 | 32.32 | -1.427% | 2,552 | +73.107% |
| 2024-07-29 | 33.32 | 34.43 | 32.79 | 32.79 | -3.268% | 7,284 | +70.636% |
| 2024-07-26 | 32.30 | 34.03 | 32.30 | 33.90 | -0.118% | 32,644 | +65.059% |
| 2024-07-25 | 36.02 | 36.02 | 33.94 | 33.94 | -13.783% | 2,275 | +64.864% |
| 2024-07-24 | 41.75 | 41.75 | 38.57 | 39.37 | -5.620% | 1,670 | +42.140% |
| 2024-07-23 | 41.71 | 41.71 | 41.71 | 41.71 | +3.808% | 147,970 | +34.152% |
| 2024-07-22 | 40.18 | 40.18 | 40.18 | 40.18 | +1.722% | 73,612 | +39.261% |
| 2024-07-19 | 39.50 | 39.50 | 39.50 | 39.50 | -3.224% | 112,335 | +41.658% |
| 2024-07-18 | 42.58 | 42.58 | 40.76 | 40.82 | -3.385% | 3,009 | +37.091% |
| 2024-07-17 | 42.25 | 42.25 | 42.25 | 42.25 | +3.468% | 175,328 | +32.450% |
| 2024-07-16 | 40.89 | 41.29 | 40.16 | 40.83 | -6.138% | 38,064 | +37.044% |
| 2024-07-15 | 41.01 | 43.50 | 41.01 | 43.50 | +0.788% | 849 | +28.632% |
| 2024-07-12 | 42.84 | 43.20 | 42.79 | 43.16 | +2.958% | 15,582 | +29.646% |
| 2024-07-11 | 43.58 | 43.58 | 41.78 | 41.92 | +1.629% | 51,302 | +33.480% |
| 2024-07-10 | 41.16 | 41.25 | 41.16 | 41.25 | +0.856% | 48,867 | +35.655% |
| 2024-07-09 | 42.56 | 42.56 | 40.90 | 40.90 | -1.460% | 63,150 | +36.816% |
| 2024-07-08 | 42.89 | 42.90 | 41.50 | 41.50 | +0.275% | 32,765 | +34.818% |
| 2024-07-05 | 43.61 | 43.61 | 41.39 | 41.39 | -0.048% | 2,764 | +35.190% |
| 2024-07-03 | 40.24 | 41.41 | 40.24 | 41.41 | +2.348% | 25,955 | +35.124% |
| 2024-07-02 | 38.66 | 40.46 | 38.66 | 40.46 | +2.038% | 2,673 | +38.297% |
| 2024-07-01 | 38.97 | 40.09 | 38.31 | 39.65 | +2.354% | 3,586 | +41.115% |
| 2024-06-28 | 38.69 | 40.03 | 38.69 | 38.74 | -3.459% | 2,245 | +44.437% |
| 2024-06-27 | 38.85 | 40.13 | 38.30 | 40.13 | +4.169% | 261,894 | +39.441% |
| 2024-06-26 | 38.52 | 38.52 | 38.52 | 38.52 | -4.776% | 769 | +45.255% |
| 2024-06-25 | 38.89 | 40.45 | 38.47 | 40.45 | -1.202% | 1,443 | +38.318% |
| 2024-06-24 | 40.59 | 41.42 | 40.59 | 40.95 | -0.804% | 2,199 | +36.656% |
| 2024-06-21 | 39.23 | 41.28 | 39.23 | 41.28 | -1.897% | 752 | +35.556% |
| 2024-06-20 | 42.05 | 42.08 | 40.06 | 42.08 | -4.177% | 945 | +32.986% |
| 2024-06-18 | 41.69 | 43.91 | 41.69 | 43.91 | +3.929% | 944 | +27.431% |
| 2024-06-17 | 43.26 | 43.26 | 42.25 | 42.25 | -1.437% | 37,259 | +32.438% |
| 2024-06-14 | 42.98 | 42.98 | 42.16 | 42.87 | -0.196% | 47,587 | +30.535% |
| 2024-06-13 | 44.98 | 44.98 | 42.95 | 42.95 | -5.737% | 1,306 | +30.279% |
| 2024-06-12 | 44.34 | 45.90 | 44.07 | 45.56 | +6.076% | 74,232 | +22.805% |
| 2024-06-11 | 42.95 | 42.95 | 42.95 | 42.95 | -4.274% | 734 | +30.267% |
| 2024-06-10 | 44.35 | 44.87 | 42.96 | 44.87 | +0.836% | 179,033 | +24.699% |
| 2024-06-07 | 45.10 | 45.10 | 43.66 | 44.50 | -1.111% | 789 | +25.742% |
| 2024-06-06 | 45.27 | 45.27 | 44.51 | 45.00 | +1.672% | 62,477 | +24.344% |
| 2024-06-05 | 42.74 | 44.26 | 42.74 | 44.26 | +2.387% | 11,207 | +26.423% |
| 2024-06-04 | 42.50 | 43.23 | 41.83 | 43.23 | +2.577% | 8,483 | +29.442% |
| 2024-06-03 | 42.61 | 42.61 | 41.44 | 42.14 | +1.060% | 76,983 | +32.777% |
| 2024-05-31 | 40.79 | 41.97 | 40.20 | 41.70 | +3.453% | 37,244 | +34.185% |
| 2024-05-30 | 41.46 | 41.46 | 40.31 | 40.31 | -2.227% | 2,049 | +38.819% |
| 2024-05-29 | 40.02 | 41.23 | 40.02 | 41.23 | -3.062% | 41,511 | +35.727% |
| 2024-05-28 | 40.93 | 42.53 | 40.93 | 42.53 | +2.477% | 51,008 | +31.572% |
| 2024-05-24 | 42.35 | 42.35 | 41.50 | 41.50 | -4.969% | 34,262 | +34.831% |
| 2024-05-23 | 43.65 | 43.67 | 43.64 | 43.67 | +2.363% | 1,752 | +28.131% |
| 2024-05-22 | 41.29 | 42.66 | 41.25 | 42.66 | +3.993% | 2,457 | +31.159% |
| 2024-05-21 | 39.95 | 41.26 | 39.95 | 41.02 | -0.282% | 1,453 | +36.396% |
| 2024-05-20 | 41.08 | 42.67 | 41.08 | 41.14 | -3.109% | 3,178 | +36.011% |
| 2024-05-17 | 42.57 | 42.57 | 40.99 | 42.46 | -1.622% | 2,427 | +31.783% |
| 2024-05-16 | 43.15 | 43.16 | 41.54 | 43.16 | +0.214% | 220,450 | +29.646% |
| 2024-05-15 | 41.49 | 43.07 | 41.49 | 43.07 | +2.382% | 215,545 | +29.922% |
| 2024-05-14 | 40.60 | 42.31 | 40.60 | 42.07 | +0.396% | 1,750 | +33.017% |
| 2024-05-13 | 41.18 | 41.90 | 40.05 | 41.90 | +4.750% | 2,037 | +33.544% |
| 2024-05-10 | 39.99 | 41.18 | 39.99 | 40.00 | 0.000% | 151,518 | +39.887% |