SUBCY
SUBSEA 7 S.A. S/ADR
stockOTCADR
EODOct 2, 2026
33.31USD-0.597%(-0.20)10,185
SUBCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.01 | 33.32 | 33.00 | 33.31 | -0.597% | 10,185 | 0.000% |
| 2026-10-01 | 33.13 | 33.51 | 33.13 | 33.51 | +0.120% | 17,630 | -0.597% |
| 2026-09-30 | 33.85 | 33.90 | 33.47 | 33.47 | -1.006% | 4,576 | -0.478% |
| 2026-09-29 | 34.34 | 34.34 | 33.81 | 33.81 | -1.111% | 4,307 | -1.479% |
| 2026-09-28 | 34.67 | 34.70 | 34.03 | 34.19 | +0.293% | 19,388 | -2.574% |
| 2026-09-25 | 33.99 | 34.16 | 33.95 | 34.09 | +1.037% | 12,314 | -2.288% |
| 2026-09-24 | 33.97 | 34.05 | 33.74 | 33.74 | +0.357% | 8,680 | -1.274% |
| 2026-09-23 | 33.78 | 34.17 | 33.62 | 33.62 | -1.610% | 5,315 | -0.922% |
| 2026-09-22 | 34.03 | 34.40 | 34.03 | 34.17 | -0.117% | 9,681 | -2.517% |
| 2026-09-21 | 34.47 | 34.47 | 34.19 | 34.21 | +0.766% | 15,566 | -2.631% |
| 2026-09-18 | 33.86 | 34.04 | 33.62 | 33.95 | -2.806% | 14,435 | -1.885% |
| 2026-09-17 | 34.83 | 35.11 | 34.71 | 34.93 | +3.130% | 8,965 | -4.638% |
| 2026-09-16 | 34.65 | 34.65 | 33.72 | 33.87 | -1.109% | 9,424 | -1.653% |
| 2026-09-15 | 33.82 | 34.30 | 33.82 | 34.25 | +3.788% | 8,114 | -2.745% |
| 2026-09-14 | 33.28 | 33.35 | 33.00 | 33.00 | -4.542% | 14,267 | +0.939% |
| 2026-09-11 | 34.83 | 34.83 | 34.50 | 34.57 | -0.403% | 2,889 | -3.645% |
| 2026-09-10 | 35.00 | 35.00 | 34.55 | 34.71 | -2.032% | 13,635 | -4.033% |
| 2026-09-09 | 35.38 | 35.59 | 35.34 | 35.43 | +0.797% | 7,173 | -5.984% |
| 2026-09-08 | 35.24 | 35.29 | 35.07 | 35.15 | 0.000% | 10,083 | -5.235% |
| 2026-09-04 | 35.09 | 35.27 | 35.09 | 35.15 | +0.200% | 3,004 | -5.235% |
| 2026-09-03 | 35.33 | 35.52 | 35.08 | 35.08 | -0.820% | 8,864 | -5.046% |
| 2026-09-02 | 35.15 | 35.40 | 34.89 | 35.37 | -2.401% | 18,805 | -5.824% |
| 2026-09-01 | 36.44 | 36.52 | 36.18 | 36.24 | -1.361% | 25,727 | -8.085% |
| 2026-08-31 | 36.56 | 36.91 | 36.56 | 36.74 | +3.580% | 5,992 | -9.336% |
| 2026-08-28 | 35.81 | 35.81 | 35.32 | 35.47 | -3.167% | 14,357 | -6.090% |
| 2026-08-27 | 36.09 | 36.63 | 35.98 | 36.63 | +3.241% | 3,086 | -9.064% |
| 2026-08-26 | 35.89 | 35.89 | 35.48 | 35.48 | -1.499% | 3,047 | -6.116% |
| 2026-08-25 | 36.27 | 36.33 | 36.02 | 36.02 | -1.315% | 3,709 | -7.524% |
| 2026-08-24 | 36.55 | 36.61 | 36.25 | 36.50 | +0.717% | 7,929 | -8.740% |
| 2026-08-21 | 36.30 | 36.30 | 36.05 | 36.24 | -0.603% | 10,987 | -8.085% |
| 2026-08-20 | 36.64 | 36.75 | 36.45 | 36.46 | -0.789% | 8,089 | -8.640% |
| 2026-08-19 | 36.80 | 36.80 | 36.14 | 36.75 | +0.027% | 5,624 | -9.361% |
| 2026-08-18 | 36.80 | 36.93 | 36.74 | 36.74 | -0.595% | 3,571 | -9.336% |
| 2026-08-17 | 36.77 | 37.09 | 36.74 | 36.96 | +0.984% | 10,079 | -9.876% |
| 2026-08-14 | 36.16 | 36.61 | 36.16 | 36.60 | +2.178% | 4,118 | -8.989% |
| 2026-08-13 | 35.66 | 36.00 | 35.38 | 35.82 | +2.124% | 6,471 | -7.007% |
| 2026-08-12 | 35.43 | 35.51 | 35.08 | 35.08 | -0.511% | 7,238 | -5.032% |
| 2026-08-11 | 35.31 | 35.31 | 35.22 | 35.26 | -0.381% | 3,886 | -5.517% |
| 2026-08-10 | 34.71 | 35.68 | 34.71 | 35.39 | +3.088% | 12,947 | -5.877% |
| 2026-08-07 | 34.60 | 35.15 | 34.33 | 34.33 | -1.774% | 3,296 | -2.971% |
| 2026-08-06 | 34.75 | 35.07 | 34.70 | 34.95 | +1.216% | 6,104 | -4.692% |
| 2026-08-05 | 34.88 | 34.88 | 34.44 | 34.53 | -0.289% | 105,819 | -3.533% |
| 2026-08-04 | 34.02 | 34.63 | 33.96 | 34.63 | +1.194% | 115,415 | -3.812% |
| 2026-08-03 | 33.70 | 34.27 | 33.59 | 34.22 | +3.670% | 10,668 | -2.664% |
| 2026-07-31 | 33.16 | 33.88 | 32.82 | 33.01 | +1.946% | 6,177 | +0.909% |
| 2026-07-30 | 32.38 | 32.86 | 32.38 | 32.38 | +3.220% | 9,230 | +2.872% |
| 2026-07-29 | 31.43 | 31.64 | 31.37 | 31.37 | +0.096% | 3,940 | +6.184% |
| 2026-07-28 | 31.50 | 31.59 | 31.01 | 31.34 | -5.617% | 10,952 | +6.286% |
| 2026-07-27 | 33.76 | 33.76 | 33.16 | 33.20 | -3.404% | 8,239 | +0.316% |
| 2026-07-24 | 33.98 | 34.50 | 33.98 | 34.38 | -0.073% | 3,786 | -3.098% |
| 2026-07-23 | 33.95 | 34.40 | 33.92 | 34.40 | -1.178% | 3,530 | -3.169% |
| 2026-07-22 | 34.69 | 34.84 | 34.69 | 34.81 | +2.958% | 3,169 | -4.309% |
| 2026-07-21 | 33.19 | 33.81 | 33.19 | 33.81 | +1.197% | 5,267 | -1.479% |
| 2026-07-20 | 33.22 | 33.42 | 33.22 | 33.41 | +0.724% | 7,104 | -0.299% |
| 2026-07-17 | 32.52 | 33.17 | 32.44 | 33.17 | -0.390% | 8,249 | +0.422% |
| 2026-07-16 | 33.13 | 33.46 | 33.13 | 33.30 | -2.603% | 11,726 | +0.030% |
| 2026-07-15 | 33.72 | 34.19 | 33.68 | 34.19 | +1.094% | 4,230 | -2.574% |
| 2026-07-14 | 33.87 | 33.94 | 33.63 | 33.82 | -1.914% | 14,888 | -1.508% |
| 2026-07-13 | 33.86 | 34.49 | 33.86 | 34.48 | +0.466% | 6,139 | -3.393% |
| 2026-07-10 | 34.30 | 34.46 | 33.98 | 34.32 | -1.521% | 4,805 | -2.943% |
| 2026-07-09 | 34.85 | 34.92 | 34.66 | 34.85 | -2.490% | 25,921 | -4.419% |
| 2026-07-08 | 35.59 | 35.82 | 35.51 | 35.74 | +1.132% | 8,704 | -6.799% |
| 2026-07-07 | 34.86 | 35.34 | 34.86 | 35.34 | +3.032% | 12,292 | -5.744% |
| 2026-07-06 | 34.12 | 34.30 | 34.12 | 34.30 | +0.351% | 6,813 | -2.886% |
| 2026-07-02 | 34.08 | 34.30 | 34.05 | 34.18 | -0.553% | 8,013 | -2.545% |
| 2026-07-01 | 34.02 | 34.41 | 34.02 | 34.37 | +0.321% | 8,460 | -3.084% |
| 2026-06-30 | 34.25 | 34.29 | 34.06 | 34.26 | +3.348% | 8,441 | -2.773% |
| 2026-06-29 | 33.25 | 33.26 | 32.90 | 33.15 | +1.625% | 13,128 | +0.483% |
| 2026-06-26 | 32.77 | 32.89 | 32.60 | 32.62 | -4.031% | 101,082 | +2.115% |
| 2026-06-25 | 33.46 | 34.00 | 33.35 | 33.99 | -1.077% | 13,551 | -2.001% |
| 2026-06-24 | 34.02 | 34.37 | 34.02 | 34.36 | -2.052% | 12,107 | -3.056% |
| 2026-06-23 | 34.80 | 35.30 | 34.80 | 35.08 | +0.257% | 4,654 | -5.046% |
| 2026-06-22 | 35.06 | 35.20 | 34.71 | 34.99 | +1.391% | 158,197 | -4.801% |
| 2026-06-18 | 34.60 | 34.65 | 33.60 | 34.51 | -5.036% | 199,251 | -3.477% |
| 2026-06-17 | 36.89 | 37.16 | 36.21 | 36.34 | +0.721% | 9,203 | -8.338% |
| 2026-06-16 | 35.97 | 36.22 | 35.92 | 36.08 | -2.222% | 23,154 | -7.677% |
| 2026-06-15 | 37.35 | 37.50 | 36.80 | 36.90 | +1.990% | 14,294 | -9.729% |
| 2026-06-12 | 36.28 | 36.67 | 36.16 | 36.18 | +0.444% | 10,789 | -7.933% |
| 2026-06-11 | 36.18 | 36.37 | 36.02 | 36.02 | +3.984% | 6,230 | -7.524% |
| 2026-06-10 | 35.00 | 35.02 | 34.63 | 34.64 | -0.830% | 3,133 | -3.839% |
| 2026-06-09 | 35.03 | 35.03 | 34.60 | 34.93 | -0.598% | 8,876 | -4.638% |
| 2026-06-08 | 35.23 | 35.40 | 34.97 | 35.14 | +1.796% | 4,754 | -5.208% |
| 2026-06-05 | 35.10 | 35.15 | 34.28 | 34.52 | +1.075% | 7,655 | -3.505% |
| 2026-06-04 | 34.07 | 34.15 | 33.90 | 34.15 | -1.057% | 3,087 | -2.468% |
| 2026-06-03 | 34.40 | 34.54 | 34.15 | 34.52 | +0.131% | 5,369 | -3.500% |
| 2026-06-02 | 34.10 | 34.47 | 34.10 | 34.47 | +3.027% | 5,252 | -3.374% |
| 2026-06-01 | 33.62 | 33.62 | 33.37 | 33.46 | +1.455% | 6,152 | -0.448% |
| 2026-05-29 | 33.28 | 33.33 | 32.94 | 32.98 | -0.302% | 7,822 | +1.001% |
| 2026-05-28 | 32.55 | 33.38 | 32.55 | 33.08 | +2.925% | 6,928 | +0.695% |
| 2026-05-27 | 32.57 | 32.57 | 32.01 | 32.14 | -5.192% | 14,820 | +3.640% |
| 2026-05-26 | 34.18 | 34.24 | 33.90 | 33.90 | +0.923% | 12,135 | -1.740% |
| 2026-05-22 | 33.64 | 33.64 | 33.33 | 33.59 | -2.722% | 26,685 | -0.834% |
| 2026-05-21 | 34.62 | 34.95 | 34.40 | 34.53 | -5.397% | 10,977 | -3.533% |
| 2026-05-20 | 36.05 | 36.92 | 36.05 | 36.50 | -1.351% | 3,566 | -8.740% |
| 2026-05-19 | 37.28 | 37.28 | 36.80 | 37.00 | -1.753% | 5,020 | -9.973% |
| 2026-05-18 | 37.24 | 37.66 | 36.90 | 37.66 | +1.117% | 7,262 | -11.551% |
| 2026-05-15 | 36.84 | 37.25 | 36.84 | 37.24 | +2.992% | 8,662 | -10.563% |
| 2026-05-14 | 35.95 | 36.40 | 35.90 | 36.16 | -0.105% | 6,681 | -7.887% |
| 2026-05-13 | 35.79 | 36.20 | 35.79 | 36.20 | +3.237% | 5,017 | -7.983% |
| 2026-05-12 | 34.90 | 35.33 | 34.84 | 35.06 | +2.201% | 6,314 | -5.005% |
| 2026-05-11 | 33.90 | 34.58 | 33.86 | 34.31 | +3.406% | 9,560 | -2.915% |
| 2026-05-08 | 33.29 | 33.31 | 32.95 | 33.18 | -0.271% | 9,693 | +0.392% |
| 2026-05-07 | 34.00 | 34.02 | 33.27 | 33.27 | -5.831% | 18,792 | +0.120% |
| 2026-05-06 | 35.60 | 35.68 | 35.20 | 35.33 | -2.106% | 12,864 | -5.718% |
| 2026-05-05 | 35.76 | 36.25 | 35.71 | 36.09 | +1.092% | 8,277 | -7.703% |
| 2026-05-04 | 36.11 | 36.11 | 35.57 | 35.70 | -1.408% | 33,697 | -6.695% |
| 2026-05-01 | 36.10 | 36.30 | 35.80 | 36.21 | -0.495% | 20,274 | -8.009% |
| 2026-04-30 | 35.32 | 36.41 | 35.29 | 36.39 | +3.616% | 93,199 | -8.464% |
| 2026-04-29 | 34.99 | 35.25 | 34.82 | 35.12 | +0.920% | 101,546 | -5.154% |
| 2026-04-28 | 35.37 | 35.84 | 34.80 | 34.80 | +1.045% | 80,912 | -4.282% |
| 2026-04-27 | 34.93 | 34.93 | 34.44 | 34.44 | +1.593% | 84,789 | -3.281% |
| 2026-04-24 | 33.69 | 33.90 | 33.69 | 33.90 | +2.510% | 79,056 | -1.740% |
| 2026-04-23 | 32.65 | 33.10 | 32.62 | 33.07 | -1.225% | 22,942 | +0.726% |
| 2026-04-22 | 33.54 | 33.68 | 33.28 | 33.48 | +6.862% | 14,456 | -0.508% |
| 2026-04-21 | 31.17 | 31.55 | 31.17 | 31.33 | -0.540% | 34,245 | +6.320% |
| 2026-04-20 | 31.21 | 31.63 | 31.05 | 31.50 | +0.127% | 199,812 | +5.746% |
| 2026-04-17 | 31.50 | 31.74 | 30.25 | 31.46 | -2.901% | 182,442 | +5.880% |
| 2026-04-16 | 32.64 | 32.64 | 32.32 | 32.40 | -0.583% | 20,086 | +2.809% |
| 2026-04-15 | 32.68 | 32.91 | 32.33 | 32.59 | -0.972% | 20,901 | +2.209% |
| 2026-04-14 | 32.98 | 33.22 | 32.82 | 32.91 | -0.903% | 6,216 | +1.215% |
| 2026-04-13 | 32.88 | 33.21 | 32.01 | 33.21 | +0.850% | 16,965 | +0.301% |
| 2026-04-10 | 32.55 | 32.93 | 32.34 | 32.93 | -2.052% | 24,867 | +1.154% |
| 2026-04-09 | 33.54 | 33.62 | 32.83 | 33.62 | +5.890% | 204,775 | -0.922% |
| 2026-04-08 | 31.20 | 31.78 | 31.10 | 31.75 | +4.098% | 276,787 | +4.913% |
| 2026-04-07 | 30.85 | 31.13 | 30.50 | 30.50 | +2.797% | 303,903 | +9.213% |
| 2026-04-06 | 30.76 | 30.76 | 29.59 | 29.67 | -0.769% | 41,966 | +12.268% |
| 2026-04-02 | 30.03 | 30.20 | 29.35 | 29.90 | -0.433% | 139,445 | +11.405% |
| 2026-04-01 | 30.34 | 30.34 | 29.56 | 30.03 | -2.753% | 56,720 | +10.922% |
| 2026-03-31 | 30.59 | 30.96 | 30.57 | 30.88 | +3.624% | 31,922 | +7.869% |
| 2026-03-30 | 29.90 | 29.97 | 29.64 | 29.80 | +3.150% | 10,117 | +11.779% |
| 2026-03-27 | 28.93 | 29.05 | 28.83 | 28.89 | +0.767% | 8,588 | +15.299% |
| 2026-03-26 | 28.64 | 29.02 | 28.64 | 28.67 | +2.283% | 5,688 | +16.184% |
| 2026-03-25 | 27.94 | 28.14 | 27.84 | 28.03 | +2.299% | 2,368 | +18.837% |
| 2026-03-24 | 27.41 | 27.68 | 27.40 | 27.40 | +1.859% | 7,549 | +21.569% |
| 2026-03-23 | 27.00 | 27.32 | 26.85 | 26.90 | +1.356% | 17,432 | +23.829% |
| 2026-03-20 | 26.60 | 26.74 | 26.29 | 26.54 | -0.263% | 6,853 | +25.509% |
| 2026-03-19 | 26.23 | 26.77 | 26.23 | 26.61 | -0.523% | 22,076 | +25.179% |
| 2026-03-18 | 26.62 | 26.75 | 26.53 | 26.75 | +0.279% | 1,214 | +24.523% |
| 2026-03-17 | 26.97 | 26.97 | 26.68 | 26.68 | +0.662% | 1,092 | +24.871% |
| 2026-03-16 | 26.01 | 26.58 | 25.96 | 26.50 | +0.038% | 5,027 | +25.698% |
| 2026-03-13 | 26.55 | 26.55 | 26.30 | 26.49 | +2.607% | 5,648 | +25.746% |
| 2026-03-12 | 25.94 | 25.94 | 25.70 | 25.82 | -3.883% | 8,041 | +29.024% |
| 2026-03-11 | 26.48 | 26.87 | 26.48 | 26.86 | -1.359% | 2,765 | +24.013% |
| 2026-03-10 | 27.22 | 27.32 | 26.84 | 27.23 | +2.949% | 6,466 | +22.328% |
| 2026-03-09 | 26.31 | 27.16 | 26.31 | 26.45 | +0.993% | 7,550 | +25.936% |
| 2026-03-06 | 25.52 | 26.20 | 25.46 | 26.19 | -1.393% | 8,643 | +27.186% |
| 2026-03-05 | 26.13 | 26.56 | 26.03 | 26.56 | +0.874% | 13,570 | +25.414% |
| 2026-03-04 | 26.13 | 26.52 | 26.05 | 26.33 | +2.054% | 7,640 | +26.510% |
| 2026-03-03 | 25.18 | 25.80 | 25.05 | 25.80 | -6.994% | 31,766 | +29.109% |
| 2026-03-02 | 27.75 | 27.81 | 27.41 | 27.74 | -3.931% | 17,699 | +20.079% |
| 2026-02-27 | 28.61 | 28.88 | 28.57 | 28.88 | +3.904% | 11,949 | +15.359% |
| 2026-02-26 | 27.39 | 27.82 | 27.39 | 27.79 | +0.761% | 8,104 | +19.863% |
| 2026-02-25 | 27.59 | 27.63 | 27.52 | 27.58 | +2.338% | 5,820 | +20.776% |
| 2026-02-24 | 26.88 | 26.95 | 26.64 | 26.95 | +0.522% | 148,352 | +23.599% |
| 2026-02-23 | 26.98 | 27.09 | 26.75 | 26.81 | -2.438% | 17,444 | +24.245% |
| 2026-02-20 | 27.42 | 27.51 | 27.37 | 27.48 | +0.073% | 7,363 | +21.215% |
| 2026-02-19 | 27.43 | 27.58 | 27.36 | 27.46 | 0.000% | 8,558 | +21.304% |
| 2026-02-18 | 27.69 | 27.73 | 27.45 | 27.46 | +1.591% | 6,369 | +21.304% |
| 2026-02-17 | 27.00 | 27.05 | 26.62 | 27.03 | +2.116% | 24,120 | +23.233% |
| 2026-02-13 | 26.35 | 26.67 | 26.35 | 26.47 | +1.495% | 4,074 | +25.841% |
| 2026-02-12 | 26.68 | 26.68 | 26.08 | 26.08 | -0.723% | 10,024 | +27.722% |
| 2026-02-11 | 26.41 | 26.43 | 26.18 | 26.27 | -0.015% | 7,606 | +26.799% |
| 2026-02-10 | 26.32 | 26.33 | 26.18 | 26.27 | +0.263% | 3,546 | +26.779% |
| 2026-02-09 | 26.00 | 26.24 | 26.00 | 26.20 | +3.910% | 13,065 | +27.113% |
| 2026-02-06 | 25.07 | 25.25 | 25.07 | 25.22 | +1.977% | 35,246 | +32.083% |
| 2026-02-05 | 24.83 | 24.98 | 24.53 | 24.73 | -2.791% | 12,261 | +34.695% |
| 2026-02-04 | 25.52 | 25.71 | 25.13 | 25.44 | -1.127% | 19,038 | +30.936% |
| 2026-02-03 | 25.47 | 25.73 | 25.44 | 25.73 | +0.634% | 10,415 | +29.460% |
| 2026-02-02 | 25.70 | 25.70 | 25.42 | 25.57 | +0.129% | 9,987 | +30.280% |
| 2026-01-30 | 25.57 | 25.71 | 25.27 | 25.54 | -0.719% | 10,182 | +30.448% |
| 2026-01-29 | 25.98 | 25.98 | 25.26 | 25.72 | +1.966% | 12,015 | +29.510% |
| 2026-01-28 | 25.40 | 25.40 | 25.13 | 25.22 | +1.505% | 6,541 | +32.057% |
| 2026-01-27 | 24.60 | 24.85 | 24.58 | 24.85 | +2.813% | 23,203 | +34.044% |
| 2026-01-26 | 24.37 | 24.37 | 24.11 | 24.17 | -0.165% | 38,023 | +37.815% |
| 2026-01-23 | 24.18 | 24.27 | 23.88 | 24.21 | +4.964% | 102,627 | +37.588% |
| 2026-01-22 | 23.05 | 23.07 | 22.98 | 23.07 | +0.897% | 24,953 | +44.418% |
| 2026-01-21 | 22.66 | 22.92 | 22.66 | 22.86 | +3.486% | 11,457 | +45.713% |
| 2026-01-20 | 22.07 | 22.28 | 22.05 | 22.09 | -0.300% | 12,201 | +50.792% |
| 2026-01-16 | 22.05 | 22.19 | 22.05 | 22.16 | +1.217% | 2,479 | +50.340% |
| 2026-01-15 | 21.83 | 21.95 | 21.83 | 21.89 | -0.273% | 8,292 | +52.170% |
| 2026-01-14 | 21.92 | 22.10 | 21.92 | 21.95 | +1.105% | 12,439 | +51.754% |
| 2026-01-13 | 21.92 | 21.92 | 21.70 | 21.71 | +2.577% | 8,582 | +53.432% |
| 2026-01-12 | 20.95 | 21.25 | 20.95 | 21.16 | +1.024% | 13,858 | +57.386% |
| 2026-01-09 | 20.93 | 21.09 | 20.92 | 20.95 | +0.191% | 5,239 | +58.998% |
| 2026-01-08 | 20.76 | 20.94 | 20.70 | 20.91 | -0.334% | 8,673 | +59.302% |
| 2026-01-07 | 21.15 | 21.15 | 20.84 | 20.98 | -2.690% | 5,659 | +58.770% |
| 2026-01-06 | 21.55 | 21.64 | 21.45 | 21.56 | +2.330% | 11,391 | +54.499% |
| 2026-01-05 | 21.16 | 21.16 | 20.90 | 21.07 | +0.857% | 9,515 | +58.100% |
| 2026-01-02 | 20.49 | 20.89 | 20.49 | 20.89 | +3.570% | 6,192 | +59.454% |
| 2025-12-31 | 19.65 | 20.21 | 19.65 | 20.17 | -0.255% | 32,885 | +65.146% |
| 2025-12-30 | 20.15 | 20.30 | 20.14 | 20.22 | +1.718% | 9,737 | +64.726% |
| 2025-12-29 | 20.02 | 20.30 | 19.83 | 19.88 | -3.768% | 8,930 | +67.555% |
| 2025-12-26 | 20.66 | 20.66 | 20.66 | 20.66 | -0.041% | 503 | +61.241% |
| 2025-12-24 | 20.63 | 20.67 | 20.63 | 20.67 | +0.643% | 1,086 | +61.175% |
| 2025-12-23 | 20.35 | 20.54 | 20.28 | 20.54 | -0.122% | 1,880 | +62.211% |
| 2025-12-22 | 20.23 | 20.57 | 20.20 | 20.56 | +4.101% | 3,337 | +62.014% |
| 2025-12-19 | 19.63 | 19.75 | 19.63 | 19.75 | +3.349% | 3,992 | +68.658% |
| 2025-12-18 | 19.04 | 19.14 | 19.04 | 19.11 | +0.473% | 3,395 | +74.307% |
| 2025-12-17 | 19.00 | 19.08 | 19.00 | 19.02 | -0.445% | 23,578 | +75.131% |
| 2025-12-16 | 19.04 | 19.15 | 19.04 | 19.11 | -0.761% | 4,065 | +74.352% |
| 2025-12-15 | 19.45 | 19.45 | 19.20 | 19.25 | -0.424% | 65,662 | +73.025% |
| 2025-12-12 | 19.40 | 19.40 | 19.33 | 19.33 | -0.854% | 727 | +72.292% |
| 2025-12-11 | 19.45 | 19.53 | 19.45 | 19.50 | -0.763% | 4,581 | +70.821% |
| 2025-12-10 | 19.51 | 19.65 | 19.33 | 19.65 | -0.152% | 2,072 | +69.517% |
| 2025-12-09 | 19.73 | 19.74 | 19.68 | 19.68 | -0.881% | 2,624 | +69.258% |
| 2025-12-08 | 19.90 | 20.00 | 19.86 | 19.86 | +0.025% | 2,867 | +67.766% |
| 2025-12-05 | 19.75 | 19.93 | 19.74 | 19.85 | +2.004% | 3,462 | +67.809% |
| 2025-12-04 | 19.39 | 19.56 | 19.39 | 19.46 | +2.340% | 7,558 | +71.172% |
| 2025-12-03 | 18.79 | 19.05 | 18.79 | 19.02 | +2.281% | 6,940 | +75.177% |
| 2025-12-02 | 18.63 | 18.64 | 18.58 | 18.59 | -2.665% | 6,078 | +79.173% |
| 2025-12-01 | 19.25 | 19.25 | 19.10 | 19.10 | -1.088% | 2,847 | +74.398% |
| 2025-11-28 | 19.25 | 19.31 | 19.25 | 19.31 | +0.208% | 938 | +72.501% |
| 2025-11-26 | 19.09 | 19.29 | 19.09 | 19.27 | -0.662% | 4,262 | +72.859% |
| 2025-11-25 | 19.24 | 19.40 | 19.18 | 19.40 | +2.475% | 15,726 | +71.714% |
| 2025-11-24 | 18.66 | 18.93 | 18.66 | 18.93 | +1.230% | 3,231 | +75.964% |
| 2025-11-21 | 18.50 | 18.78 | 18.50 | 18.70 | +0.917% | 5,129 | +78.128% |
| 2025-11-20 | 18.78 | 18.81 | 18.53 | 18.53 | +1.368% | 6,804 | +79.763% |
| 2025-11-19 | 18.41 | 18.41 | 18.28 | 18.28 | -1.720% | 1,612 | +82.221% |
| 2025-11-18 | 18.37 | 18.60 | 18.37 | 18.60 | -0.268% | 1,799 | +79.086% |
| 2025-11-17 | 18.74 | 18.75 | 18.65 | 18.65 | -0.496% | 21,548 | +78.606% |
| 2025-11-14 | 18.64 | 18.74 | 18.64 | 18.74 | -1.715% | 3,240 | +77.720% |
| 2025-11-13 | 19.09 | 19.22 | 19.07 | 19.07 | +0.873% | 3,395 | +74.672% |
| 2025-11-12 | 18.95 | 19.00 | 18.87 | 18.91 | -0.471% | 9,494 | +76.197% |
| 2025-11-11 | 18.90 | 19.04 | 18.90 | 18.99 | +3.108% | 3,674 | +75.367% |
| 2025-11-10 | 18.21 | 18.42 | 18.10 | 18.42 | +2.061% | 4,813 | +80.816% |
| 2025-11-07 | 17.94 | 18.05 | 17.92 | 18.05 | +0.937% | 2,584 | +84.543% |
| 2025-11-06 | 17.85 | 17.88 | 17.79 | 17.88 | +0.224% | 3,186 | +86.271% |
| 2025-11-05 | 17.86 | 17.93 | 17.84 | 17.84 | -1.259% | 7,145 | +86.689% |
| 2025-11-04 | 18.05 | 18.11 | 17.94 | 18.07 | -0.496% | 5,008 | +84.339% |
| 2025-11-03 | 18.16 | 18.20 | 18.05 | 18.16 | -0.656% | 5,459 | +83.425% |
| 2025-10-31 | 18.28 | 18.31 | 18.21 | 18.28 | -0.679% | 5,396 | +82.221% |
| 2025-10-30 | 18.35 | 18.55 | 18.22 | 18.41 | -3.740% | 8,020 | +80.983% |
| 2025-10-29 | 19.02 | 19.12 | 18.90 | 19.12 | -0.078% | 37,662 | +74.215% |
| 2025-10-28 | 19.06 | 19.14 | 18.98 | 19.14 | -1.022% | 7,068 | +74.079% |
| 2025-10-27 | 19.20 | 19.37 | 18.98 | 19.33 | +0.431% | 9,377 | +72.301% |
| 2025-10-24 | 19.31 | 19.36 | 19.25 | 19.25 | -0.596% | 3,258 | +73.043% |
| 2025-10-23 | 19.30 | 19.43 | 19.30 | 19.36 | +0.285% | 23,867 | +72.011% |
| 2025-10-22 | 19.26 | 19.40 | 19.11 | 19.31 | +2.223% | 18,723 | +72.501% |
| 2025-10-21 | 18.66 | 18.91 | 18.66 | 18.89 | -1.409% | 4,389 | +76.337% |
| 2025-10-20 | 19.11 | 19.16 | 19.11 | 19.16 | +0.262% | 4,002 | +73.852% |
| 2025-10-17 | 19.07 | 19.11 | 19.02 | 19.11 | -0.157% | 24,800 | +74.307% |
| 2025-10-16 | 19.28 | 19.32 | 19.11 | 19.14 | -2.347% | 27,651 | +74.033% |
| 2025-10-15 | 19.78 | 19.80 | 19.60 | 19.60 | -1.631% | 4,489 | +69.949% |
| 2025-10-14 | 19.84 | 19.93 | 19.80 | 19.93 | -0.325% | 1,833 | +67.177% |
| 2025-10-13 | 19.98 | 19.99 | 19.95 | 19.99 | +0.201% | 3,850 | +66.633% |
| 2025-10-10 | 20.38 | 20.38 | 19.95 | 19.95 | -4.271% | 2,819 | +66.967% |
| 2025-10-09 | 20.95 | 20.95 | 20.84 | 20.84 | -1.494% | 1,302 | +59.837% |
| 2025-10-08 | 21.08 | 21.16 | 21.00 | 21.16 | +0.695% | 5,097 | +57.449% |
| 2025-10-07 | 21.20 | 21.20 | 21.01 | 21.01 | -1.362% | 4,876 | +58.544% |
| 2025-10-06 | 21.24 | 21.30 | 21.20 | 21.30 | +1.188% | 21,185 | +56.385% |
| 2025-10-03 | 20.91 | 21.05 | 20.91 | 21.05 | +1.495% | 19,195 | +58.242% |
| 2025-10-02 | 21.00 | 21.00 | 20.72 | 20.74 | 0.000% | 10,539 | +60.608% |
| 2025-10-01 | 20.76 | 20.96 | 20.74 | 20.74 | +1.418% | 136,066 | +60.608% |
| 2025-09-30 | 20.50 | 20.52 | 20.40 | 20.45 | -2.850% | 92,816 | +62.885% |
| 2025-09-29 | 21.43 | 21.44 | 21.04 | 21.05 | +0.429% | 58,697 | +58.242% |
| 2025-09-26 | 20.84 | 20.96 | 20.84 | 20.96 | +1.649% | 9,098 | +58.922% |
| 2025-09-25 | 20.50 | 20.62 | 20.47 | 20.62 | +0.979% | 1,749 | +61.542% |
| 2025-09-24 | 20.43 | 20.46 | 20.41 | 20.42 | -1.353% | 4,846 | +63.124% |
| 2025-09-23 | 20.75 | 20.75 | 20.67 | 20.70 | +2.781% | 1,696 | +60.918% |
| 2025-09-22 | 20.12 | 20.14 | 20.11 | 20.14 | +0.187% | 428 | +65.392% |
| 2025-09-19 | 20.11 | 20.23 | 20.10 | 20.10 | -1.265% | 1,464 | +65.701% |
| 2025-09-18 | 20.36 | 20.36 | 20.36 | 20.36 | -1.261% | 1,432 | +63.605% |
| 2025-09-17 | 20.41 | 20.62 | 20.41 | 20.62 | +0.487% | 2,711 | +61.542% |
| 2025-09-16 | 20.30 | 20.58 | 20.30 | 20.52 | +0.736% | 2,447 | +62.329% |
| 2025-09-15 | 20.27 | 20.38 | 20.27 | 20.37 | +0.295% | 2,788 | +63.525% |
| 2025-09-12 | 20.26 | 20.31 | 20.26 | 20.31 | -1.120% | 3,101 | +64.008% |
| 2025-09-11 | 20.47 | 20.55 | 20.47 | 20.54 | +1.232% | 14,898 | +62.171% |
| 2025-09-10 | 20.30 | 20.37 | 20.29 | 20.29 | +1.837% | 3,939 | +64.170% |
| 2025-09-09 | 19.86 | 19.96 | 19.86 | 19.92 | +1.627% | 1,409 | +67.185% |
| 2025-09-08 | 19.61 | 19.61 | 19.61 | 19.61 | +0.336% | 314 | +69.906% |
| 2025-09-05 | 19.58 | 19.58 | 19.52 | 19.54 | -0.765% | 2,079 | +70.476% |
| 2025-09-04 | 19.88 | 19.88 | 19.55 | 19.69 | -2.476% | 5,427 | +69.172% |
| 2025-09-03 | 20.33 | 20.35 | 20.17 | 20.19 | -2.792% | 10,094 | +64.983% |
| 2025-09-02 | 20.41 | 20.77 | 20.41 | 20.77 | -0.240% | 4,416 | +60.376% |
| 2025-08-29 | 20.77 | 20.82 | 20.77 | 20.82 | +1.265% | 3,412 | +59.990% |
| 2025-08-28 | 20.45 | 20.56 | 20.45 | 20.56 | -1.533% | 1,272 | +62.014% |
| 2025-08-27 | 20.78 | 20.88 | 20.70 | 20.88 | +0.505% | 11,105 | +59.531% |
| 2025-08-26 | 20.85 | 20.86 | 20.77 | 20.77 | +2.021% | 10,876 | +60.337% |
| 2025-08-25 | 20.34 | 20.36 | 20.34 | 20.36 | -0.521% | 1,347 | +63.578% |
| 2025-08-22 | 20.45 | 20.52 | 20.44 | 20.47 | +1.136% | 8,617 | +62.726% |
| 2025-08-21 | 20.17 | 20.24 | 20.02 | 20.24 | +1.888% | 13,710 | +64.575% |
| 2025-08-20 | 19.88 | 19.88 | 19.78 | 19.86 | -0.650% | 1,689 | +67.682% |
| 2025-08-19 | 20.19 | 20.20 | 20.00 | 20.00 | +0.578% | 3,381 | +66.592% |
| 2025-08-18 | 19.63 | 19.90 | 19.61 | 19.88 | +2.723% | 10,824 | +67.555% |
| 2025-08-15 | 19.31 | 19.45 | 19.25 | 19.35 | -0.062% | 8,577 | +72.118% |
| 2025-08-14 | 19.36 | 19.37 | 19.22 | 19.36 | -0.488% | 7,549 | +72.011% |
| 2025-08-13 | 19.55 | 19.56 | 19.42 | 19.46 | +0.465% | 14,836 | +71.172% |
| 2025-08-12 | 19.35 | 19.57 | 19.28 | 19.37 | +1.255% | 135,089 | +71.967% |
| 2025-08-11 | 19.14 | 19.15 | 19.10 | 19.13 | -0.727% | 15,262 | +74.124% |
| 2025-08-08 | 19.25 | 19.27 | 19.25 | 19.27 | +0.104% | 784 | +72.859% |
| 2025-08-07 | 19.13 | 19.25 | 19.13 | 19.25 | +0.313% | 2,475 | +73.039% |
| 2025-08-06 | 19.31 | 19.32 | 19.19 | 19.19 | +1.000% | 44,788 | +73.580% |
| 2025-08-05 | 18.97 | 19.00 | 18.97 | 19.00 | +0.662% | 2,908 | +75.316% |
| 2025-08-04 | 18.86 | 18.88 | 18.86 | 18.88 | -0.867% | 964 | +76.477% |
| 2025-08-01 | 19.04 | 19.04 | 19.04 | 19.04 | -1.982% | 703 | +74.947% |
| 2025-07-31 | 19.30 | 19.55 | 19.30 | 19.43 | +0.596% | 6,509 | +71.480% |
| 2025-07-30 | 19.41 | 19.62 | 19.31 | 19.31 | -2.867% | 5,775 | +72.501% |
| 2025-07-29 | 19.70 | 19.91 | 19.70 | 19.88 | +1.844% | 2,927 | +67.555% |
| 2025-07-28 | 19.61 | 19.61 | 19.52 | 19.52 | -0.775% | 2,913 | +70.645% |
| 2025-07-25 | 19.92 | 19.92 | 19.67 | 19.67 | -3.139% | 11,137 | +69.323% |
| 2025-07-24 | 20.40 | 20.40 | 20.22 | 20.31 | +0.944% | 39,759 | +64.008% |
| 2025-07-23 | 19.82 | 20.42 | 19.82 | 20.12 | +2.028% | 8,524 | +65.557% |
| 2025-07-22 | 19.55 | 19.75 | 19.55 | 19.72 | +0.295% | 6,142 | +68.915% |
| 2025-07-21 | 19.73 | 19.73 | 19.53 | 19.66 | +1.507% | 4,710 | +69.413% |
| 2025-07-18 | 19.54 | 19.55 | 19.37 | 19.37 | +1.894% | 4,314 | +71.967% |
| 2025-07-17 | 19.01 | 19.01 | 19.00 | 19.01 | -0.783% | 2,769 | +75.224% |
| 2025-07-16 | 19.16 | 19.16 | 19.16 | 19.16 | +0.472% | 1,257 | +73.852% |
| 2025-07-15 | 19.12 | 19.12 | 19.07 | 19.07 | -1.140% | 1,148 | +74.672% |
| 2025-07-14 | 19.59 | 19.59 | 19.29 | 19.29 | -1.476% | 12,624 | +72.680% |
| 2025-07-11 | 19.42 | 19.59 | 19.42 | 19.58 | -0.107% | 2,499 | +70.131% |
| 2025-07-10 | 19.55 | 19.67 | 19.54 | 19.60 | +0.102% | 5,721 | +69.949% |
| 2025-07-09 | 19.62 | 19.65 | 19.55 | 19.58 | +0.785% | 2,390 | +70.123% |
| 2025-07-08 | 19.36 | 19.44 | 19.36 | 19.43 | +0.426% | 27,606 | +71.458% |
| 2025-07-07 | 19.13 | 19.42 | 19.13 | 19.34 | -0.693% | 11,503 | +72.189% |
| 2025-07-03 | 19.35 | 19.60 | 19.35 | 19.48 | +0.985% | 7,089 | +70.996% |
| 2025-07-02 | 19.14 | 19.32 | 19.04 | 19.29 | +3.155% | 13,067 | +72.680% |
| 2025-07-01 | 18.65 | 18.70 | 18.61 | 18.70 | +0.673% | 8,295 | +78.128% |
| 2025-06-30 | 18.52 | 18.79 | 18.38 | 18.57 | +1.892% | 15,461 | +79.327% |
| 2025-06-27 | 18.35 | 18.37 | 18.23 | 18.23 | -0.317% | 9,917 | +82.721% |
| 2025-06-26 | 18.09 | 18.45 | 18.08 | 18.29 | -0.229% | 4,957 | +82.141% |
| 2025-06-25 | 18.27 | 18.37 | 18.11 | 18.33 | +1.271% | 4,613 | +81.724% |
| 2025-06-24 | 18.09 | 18.27 | 18.09 | 18.10 | -0.440% | 2,543 | +84.033% |
| 2025-06-23 | 18.67 | 18.71 | 18.03 | 18.18 | -3.195% | 26,744 | +83.223% |
| 2025-06-20 | 18.95 | 18.95 | 18.78 | 18.78 | -1.778% | 2,900 | +77.370% |
| 2025-06-18 | 19.24 | 19.24 | 18.83 | 19.12 | -0.868% | 5,199 | +74.215% |
| 2025-06-17 | 19.10 | 19.29 | 19.02 | 19.29 | +1.300% | 880 | +72.703% |
| 2025-06-16 | 19.09 | 19.15 | 18.79 | 19.04 | -0.301% | 7,672 | +74.947% |
| 2025-06-13 | 19.20 | 19.20 | 18.89 | 19.10 | +0.176% | 12,629 | +74.421% |
| 2025-06-12 | 18.97 | 19.09 | 18.94 | 19.06 | +0.761% | 4,510 | +74.727% |
| 2025-06-11 | 18.84 | 18.92 | 18.51 | 18.92 | +1.830% | 14,404 | +76.057% |
| 2025-06-10 | 18.75 | 18.77 | 18.53 | 18.58 | +2.200% | 11,240 | +79.279% |
| 2025-06-09 | 18.25 | 18.25 | 17.83 | 18.18 | +1.678% | 4,324 | +83.223% |
| 2025-06-06 | 17.59 | 17.95 | 17.59 | 17.88 | +0.045% | 3,839 | +86.298% |
| 2025-06-05 | 17.92 | 18.00 | 17.87 | 17.87 | +1.893% | 1,436 | +86.381% |
| 2025-06-04 | 17.55 | 17.77 | 17.50 | 17.54 | +1.037% | 9,625 | +89.909% |
| 2025-06-03 | 17.38 | 17.54 | 17.27 | 17.36 | -0.173% | 3,019 | +91.878% |
| 2025-06-02 | 17.66 | 17.66 | 17.36 | 17.39 | +2.144% | 5,153 | +91.547% |
| 2025-05-30 | 17.09 | 17.11 | 16.97 | 17.02 | +0.197% | 5,867 | +95.653% |
| 2025-05-29 | 17.67 | 17.67 | 16.81 | 16.99 | +0.631% | 3,172 | +96.039% |
| 2025-05-28 | 17.22 | 17.22 | 16.89 | 16.89 | -0.442% | 6,773 | +97.276% |
| 2025-05-27 | 16.81 | 16.96 | 16.71 | 16.96 | +4.821% | 3,009 | +96.403% |
| 2025-05-23 | 16.01 | 16.22 | 15.97 | 16.18 | -0.369% | 10,435 | +105.871% |
| 2025-05-22 | 16.18 | 16.26 | 16.17 | 16.24 | -0.307% | 8,729 | +105.111% |
| 2025-05-21 | 16.40 | 16.40 | 16.29 | 16.29 | +0.061% | 5,324 | +104.481% |
| 2025-05-20 | 16.16 | 16.28 | 16.12 | 16.28 | +0.930% | 10,755 | +104.607% |
| 2025-05-19 | 16.36 | 16.36 | 16.05 | 16.13 | +1.129% | 28,120 | +106.510% |
| 2025-05-16 | 15.89 | 15.98 | 15.87 | 15.95 | +1.917% | 13,501 | +108.840% |
| 2025-05-15 | 15.75 | 15.75 | 15.63 | 15.65 | -5.723% | 5,487 | +112.843% |
| 2025-05-14 | 16.50 | 16.74 | 16.50 | 16.60 | +0.484% | 7,816 | +100.663% |
| 2025-05-13 | 16.54 | 16.57 | 16.43 | 16.52 | +2.354% | 3,526 | +101.634% |
| 2025-05-12 | 16.17 | 16.45 | 16.03 | 16.14 | +1.991% | 26,573 | +106.382% |
| 2025-05-09 | 15.90 | 15.92 | 15.82 | 15.82 | +4.050% | 1,950 | +110.490% |
| 2025-05-08 | 15.30 | 15.33 | 15.00 | 15.21 | -0.203% | 5,436 | +119.015% |
| 2025-05-07 | 15.65 | 15.65 | 15.24 | 15.24 | +0.461% | 7,940 | +118.570% |
| 2025-05-06 | 15.42 | 15.50 | 15.15 | 15.17 | -0.850% | 19,010 | +119.578% |
| 2025-05-05 | 15.36 | 15.37 | 15.27 | 15.30 | +0.121% | 21,923 | +117.712% |
| 2025-05-02 | 15.64 | 15.64 | 15.19 | 15.28 | +1.877% | 7,641 | +117.976% |
| 2025-05-01 | 15.12 | 15.12 | 15.00 | 15.00 | +1.010% | 2,379 | +122.067% |
| 2025-04-30 | 15.15 | 15.18 | 14.85 | 14.85 | -0.669% | 17,717 | +124.310% |
| 2025-04-29 | 15.02 | 15.03 | 14.86 | 14.95 | +0.336% | 6,807 | +122.809% |
| 2025-04-28 | 14.86 | 15.00 | 14.84 | 14.90 | +0.202% | 6,226 | +123.557% |
| 2025-04-25 | 14.65 | 14.87 | 14.65 | 14.87 | +2.729% | 3,671 | +124.008% |
| 2025-04-24 | 14.46 | 14.70 | 14.40 | 14.47 | +4.853% | 8,516 | +130.121% |
| 2025-04-23 | 14.44 | 14.44 | 13.71 | 13.80 | -1.849% | 17,044 | +141.289% |
| 2025-04-22 | 13.84 | 14.06 | 13.84 | 14.06 | +1.552% | 1,491 | +136.829% |
| 2025-04-21 | 14.06 | 14.06 | 13.83 | 13.85 | -2.434% | 1,656 | +140.505% |
| 2025-04-17 | 14.14 | 14.20 | 14.00 | 14.20 | +2.606% | 2,630 | +134.652% |
| 2025-04-16 | 13.89 | 14.04 | 13.84 | 13.84 | +1.579% | 688 | +140.766% |
| 2025-04-15 | 13.79 | 13.86 | 13.60 | 13.62 | -0.439% | 2,202 | +144.567% |
| 2025-04-14 | 13.62 | 13.74 | 13.62 | 13.68 | 0.000% | 1,474 | +143.494% |