TEZNY
TERNA RETE ELETTRICA ADR
stockOTCADR
EODOct 2, 2026
30.87USD+0.488%(+0.15)40,499
TEZNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.88 | 31.20 | 30.81 | 30.87 | +0.488% | 40,499 | 0.000% |
| 2026-10-01 | 30.95 | 30.95 | 30.63 | 30.72 | -1.444% | 106,340 | +0.488% |
| 2026-09-30 | 31.36 | 31.36 | 31.14 | 31.17 | -0.352% | 22,446 | -0.962% |
| 2026-09-29 | 31.20 | 31.44 | 31.14 | 31.28 | -0.032% | 56,123 | -1.311% |
| 2026-09-28 | 31.42 | 31.47 | 31.26 | 31.29 | -0.572% | 68,056 | -1.342% |
| 2026-09-25 | 31.59 | 31.59 | 31.27 | 31.47 | +0.930% | 37,500 | -1.907% |
| 2026-09-24 | 31.49 | 31.49 | 31.09 | 31.18 | -0.637% | 102,742 | -0.994% |
| 2026-09-23 | 31.68 | 31.68 | 31.32 | 31.38 | -1.661% | 42,174 | -1.625% |
| 2026-09-22 | 31.84 | 32.18 | 31.82 | 31.91 | -1.024% | 58,430 | -3.259% |
| 2026-09-21 | 32.16 | 32.32 | 32.12 | 32.24 | +0.668% | 57,045 | -4.249% |
| 2026-09-18 | 31.95 | 32.16 | 31.93 | 32.03 | -1.185% | 43,123 | -3.610% |
| 2026-09-17 | 32.21 | 32.42 | 32.20 | 32.41 | +1.982% | 62,705 | -4.752% |
| 2026-09-16 | 31.94 | 32.07 | 31.70 | 31.78 | -0.407% | 33,608 | -2.863% |
| 2026-09-15 | 31.58 | 32.01 | 31.50 | 31.91 | +2.737% | 91,164 | -3.259% |
| 2026-09-14 | 31.17 | 31.31 | 31.04 | 31.06 | -2.816% | 77,878 | -0.612% |
| 2026-09-11 | 32.09 | 32.09 | 31.86 | 31.96 | -0.094% | 73,586 | -3.411% |
| 2026-09-10 | 32.27 | 32.33 | 31.98 | 31.99 | -0.775% | 83,994 | -3.501% |
| 2026-09-09 | 32.44 | 32.49 | 32.07 | 32.24 | -0.708% | 47,807 | -4.249% |
| 2026-09-08 | 32.17 | 32.59 | 32.17 | 32.47 | -1.127% | 65,699 | -4.928% |
| 2026-09-04 | 32.82 | 32.94 | 32.79 | 32.84 | -0.575% | 43,398 | -5.999% |
| 2026-09-03 | 32.93 | 33.12 | 32.79 | 33.03 | -0.151% | 36,561 | -6.540% |
| 2026-09-02 | 33.14 | 33.14 | 33.00 | 33.08 | -1.254% | 39,292 | -6.681% |
| 2026-09-01 | 33.62 | 33.69 | 33.42 | 33.50 | -1.092% | 28,143 | -7.851% |
| 2026-08-31 | 33.97 | 33.97 | 33.83 | 33.87 | -0.030% | 30,435 | -8.857% |
| 2026-08-28 | 34.16 | 34.17 | 33.84 | 33.88 | +0.103% | 28,863 | -8.884% |
| 2026-08-27 | 33.83 | 33.88 | 33.64 | 33.84 | -1.955% | 18,412 | -8.790% |
| 2026-08-26 | 34.60 | 34.62 | 34.49 | 34.52 | -0.289% | 12,497 | -10.574% |
| 2026-08-25 | 34.57 | 34.72 | 34.47 | 34.62 | +0.493% | 16,933 | -10.832% |
| 2026-08-24 | 34.40 | 34.48 | 34.34 | 34.45 | +0.760% | 44,646 | -10.392% |
| 2026-08-21 | 34.49 | 34.52 | 34.19 | 34.19 | -0.524% | 20,190 | -9.710% |
| 2026-08-20 | 34.35 | 34.42 | 34.25 | 34.37 | +0.969% | 31,498 | -10.183% |
| 2026-08-19 | 34.23 | 34.26 | 34.00 | 34.04 | +0.354% | 21,166 | -9.313% |
| 2026-08-18 | 34.04 | 34.08 | 33.89 | 33.92 | +0.029% | 30,247 | -8.992% |
| 2026-08-17 | 33.89 | 34.03 | 33.74 | 33.91 | +0.236% | 38,020 | -8.965% |
| 2026-08-14 | 33.86 | 33.92 | 33.77 | 33.83 | -0.719% | 20,239 | -8.750% |
| 2026-08-13 | 33.99 | 34.16 | 33.98 | 34.08 | +0.457% | 33,598 | -9.406% |
| 2026-08-12 | 33.93 | 34.05 | 33.75 | 33.92 | -0.615% | 27,053 | -8.992% |
| 2026-08-11 | 33.95 | 34.21 | 33.95 | 34.13 | -0.496% | 21,751 | -9.552% |
| 2026-08-10 | 34.40 | 34.45 | 34.18 | 34.30 | -1.832% | 19,650 | -10.000% |
| 2026-08-07 | 34.98 | 34.99 | 34.87 | 34.94 | +1.108% | 12,104 | -11.649% |
| 2026-08-06 | 34.81 | 34.85 | 34.55 | 34.56 | -0.512% | 23,599 | -10.669% |
| 2026-08-05 | 35.03 | 35.03 | 34.70 | 34.73 | +0.003% | 14,327 | -11.127% |
| 2026-08-04 | 34.83 | 34.83 | 34.65 | 34.73 | +0.503% | 12,177 | -11.125% |
| 2026-08-03 | 34.71 | 34.80 | 34.49 | 34.56 | +0.494% | 23,960 | -10.677% |
| 2026-07-31 | 34.20 | 34.42 | 34.03 | 34.39 | -0.953% | 14,984 | -10.236% |
| 2026-07-30 | 34.57 | 34.73 | 34.41 | 34.72 | +1.109% | 20,878 | -11.091% |
| 2026-07-29 | 34.54 | 34.66 | 34.32 | 34.34 | -1.151% | 10,889 | -10.105% |
| 2026-07-28 | 35.29 | 35.41 | 34.74 | 34.74 | -1.054% | 26,811 | -11.140% |
| 2026-07-27 | 35.23 | 35.32 | 35.11 | 35.11 | -0.595% | 12,249 | -12.076% |
| 2026-07-24 | 35.30 | 35.40 | 35.26 | 35.32 | -0.028% | 10,476 | -12.599% |
| 2026-07-23 | 35.16 | 35.49 | 35.16 | 35.33 | -0.254% | 14,898 | -12.624% |
| 2026-07-22 | 35.23 | 35.42 | 35.11 | 35.42 | +1.636% | 16,545 | -12.846% |
| 2026-07-21 | 34.79 | 34.90 | 34.63 | 34.85 | -0.086% | 8,841 | -11.420% |
| 2026-07-20 | 34.89 | 35.13 | 34.87 | 34.88 | -1.022% | 17,715 | -11.497% |
| 2026-07-17 | 35.45 | 35.47 | 34.96 | 35.24 | +1.879% | 21,157 | -12.401% |
| 2026-07-16 | 34.51 | 34.59 | 34.29 | 34.59 | -0.632% | 16,819 | -10.755% |
| 2026-07-15 | 34.74 | 35.00 | 34.62 | 34.81 | -1.360% | 11,572 | -11.319% |
| 2026-07-14 | 35.39 | 35.68 | 35.26 | 35.29 | +0.484% | 20,090 | -12.525% |
| 2026-07-13 | 35.08 | 35.25 | 34.95 | 35.12 | +0.114% | 16,754 | -12.101% |
| 2026-07-10 | 34.92 | 35.08 | 34.70 | 35.08 | +0.834% | 9,765 | -12.001% |
| 2026-07-09 | 34.92 | 35.10 | 34.74 | 34.79 | -0.404% | 14,040 | -11.268% |
| 2026-07-08 | 35.02 | 35.05 | 34.78 | 34.93 | +0.146% | 8,421 | -11.626% |
| 2026-07-07 | 35.19 | 35.22 | 34.84 | 34.88 | +0.664% | 15,960 | -11.497% |
| 2026-07-06 | 34.84 | 34.84 | 34.62 | 34.65 | -1.113% | 13,740 | -10.909% |
| 2026-07-02 | 35.01 | 35.29 | 34.77 | 35.04 | +1.683% | 14,331 | -11.901% |
| 2026-07-01 | 34.30 | 34.70 | 34.28 | 34.46 | -1.402% | 9,871 | -10.418% |
| 2026-06-30 | 34.98 | 35.38 | 34.88 | 34.95 | -0.907% | 15,371 | -11.674% |
| 2026-06-29 | 35.21 | 35.30 | 35.18 | 35.27 | +0.513% | 12,727 | -12.475% |
| 2026-06-26 | 35.18 | 35.24 | 34.86 | 35.09 | +0.718% | 22,528 | -12.026% |
| 2026-06-25 | 34.80 | 34.94 | 34.73 | 34.84 | +0.057% | 88,722 | -11.395% |
| 2026-06-24 | 34.57 | 34.82 | 34.39 | 34.82 | +0.607% | 21,566 | -11.344% |
| 2026-06-23 | 34.59 | 34.82 | 34.39 | 34.61 | -2.370% | 30,288 | -10.806% |
| 2026-06-22 | 35.35 | 35.76 | 35.24 | 35.45 | -0.756% | 18,000 | -12.920% |
| 2026-06-18 | 35.74 | 36.05 | 35.33 | 35.72 | +0.733% | 12,252 | -13.578% |
| 2026-06-17 | 35.42 | 35.74 | 35.28 | 35.46 | -1.019% | 25,790 | -12.944% |
| 2026-06-16 | 35.54 | 35.99 | 35.54 | 35.83 | +0.547% | 14,374 | -13.831% |
| 2026-06-15 | 35.19 | 35.63 | 35.19 | 35.63 | -0.364% | 10,243 | -13.360% |
| 2026-06-12 | 35.50 | 35.78 | 35.50 | 35.76 | +0.393% | 17,004 | -13.674% |
| 2026-06-11 | 35.60 | 36.42 | 35.33 | 35.62 | +1.222% | 14,548 | -13.335% |
| 2026-06-10 | 35.25 | 35.34 | 35.14 | 35.19 | +0.142% | 7,418 | -12.276% |
| 2026-06-09 | 35.13 | 35.17 | 34.99 | 35.14 | +0.572% | 19,734 | -12.151% |
| 2026-06-08 | 35.02 | 35.05 | 34.68 | 34.94 | +0.605% | 21,570 | -11.649% |
| 2026-06-05 | 34.87 | 34.98 | 34.69 | 34.73 | +0.347% | 29,141 | -11.114% |
| 2026-06-04 | 34.44 | 34.61 | 34.26 | 34.61 | +1.854% | 20,875 | -10.806% |
| 2026-06-03 | 34.05 | 34.20 | 33.94 | 33.98 | +0.741% | 71,979 | -9.152% |
| 2026-06-02 | 33.89 | 33.95 | 33.56 | 33.73 | +0.012% | 24,244 | -8.479% |
| 2026-06-01 | 33.84 | 34.09 | 33.72 | 33.73 | -1.988% | 31,851 | -8.468% |
| 2026-05-29 | 34.62 | 34.62 | 34.41 | 34.41 | +0.175% | 86,899 | -10.288% |
| 2026-05-28 | 34.41 | 34.57 | 34.33 | 34.35 | -0.145% | 30,575 | -10.131% |
| 2026-05-27 | 34.47 | 34.55 | 34.27 | 34.40 | -1.686% | 15,094 | -10.262% |
| 2026-05-26 | 35.41 | 35.42 | 34.99 | 34.99 | +0.691% | 24,707 | -11.775% |
| 2026-05-22 | 34.94 | 34.94 | 34.58 | 34.75 | -0.856% | 15,049 | -11.165% |
| 2026-05-21 | 34.77 | 35.15 | 34.77 | 35.05 | +0.718% | 12,975 | -11.926% |
| 2026-05-20 | 34.71 | 34.87 | 34.53 | 34.80 | +0.987% | 15,925 | -11.293% |
| 2026-05-19 | 34.38 | 34.46 | 34.24 | 34.46 | +0.525% | 34,967 | -10.418% |
| 2026-05-18 | 34.23 | 34.36 | 34.15 | 34.28 | +1.902% | 31,549 | -9.947% |
| 2026-05-15 | 34.21 | 34.21 | 33.59 | 33.64 | -3.333% | 19,327 | -8.234% |
| 2026-05-14 | 34.99 | 34.99 | 34.70 | 34.80 | +0.029% | 11,829 | -11.293% |
| 2026-05-13 | 34.78 | 34.99 | 34.68 | 34.79 | -1.165% | 27,211 | -11.268% |
| 2026-05-12 | 34.97 | 35.21 | 34.90 | 35.20 | -0.537% | 13,314 | -12.301% |
| 2026-05-11 | 35.33 | 35.53 | 35.23 | 35.39 | +0.113% | 16,691 | -12.772% |
| 2026-05-08 | 35.35 | 35.47 | 35.23 | 35.35 | +0.971% | 12,218 | -12.673% |
| 2026-05-07 | 35.21 | 35.40 | 34.90 | 35.01 | -2.831% | 15,403 | -11.825% |
| 2026-05-06 | 35.94 | 36.27 | 35.90 | 36.03 | +1.236% | 7,748 | -14.321% |
| 2026-05-05 | 35.49 | 35.74 | 35.34 | 35.59 | +0.565% | 11,433 | -13.262% |
| 2026-05-04 | 35.39 | 35.56 | 35.21 | 35.39 | -1.885% | 13,851 | -12.772% |
| 2026-05-01 | 36.16 | 36.24 | 36.03 | 36.07 | +0.083% | 12,172 | -14.416% |
| 2026-04-30 | 36.02 | 36.13 | 35.80 | 36.04 | +2.039% | 15,166 | -14.345% |
| 2026-04-29 | 35.34 | 35.44 | 34.98 | 35.32 | -1.943% | 10,859 | -12.599% |
| 2026-04-28 | 35.78 | 36.16 | 35.78 | 36.02 | +1.237% | 15,488 | -14.298% |
| 2026-04-27 | 35.85 | 35.89 | 35.58 | 35.58 | -0.642% | 13,608 | -13.238% |
| 2026-04-24 | 35.70 | 35.86 | 35.58 | 35.81 | -0.139% | 28,525 | -13.795% |
| 2026-04-23 | 35.71 | 35.91 | 35.68 | 35.86 | +0.589% | 17,307 | -13.915% |
| 2026-04-22 | 35.70 | 35.78 | 35.51 | 35.65 | +0.706% | 19,273 | -13.408% |
| 2026-04-21 | 35.57 | 35.57 | 35.30 | 35.40 | -0.225% | 22,912 | -12.797% |
| 2026-04-20 | 35.55 | 35.61 | 35.45 | 35.48 | +0.481% | 9,923 | -12.993% |
| 2026-04-17 | 35.20 | 35.38 | 34.85 | 35.31 | -1.780% | 16,239 | -12.574% |
| 2026-04-16 | 35.77 | 35.95 | 35.62 | 35.95 | -0.277% | 8,544 | -14.131% |
| 2026-04-15 | 36.02 | 36.10 | 35.90 | 36.05 | -0.359% | 11,451 | -14.369% |
| 2026-04-14 | 35.95 | 36.19 | 35.91 | 36.18 | -0.495% | 9,626 | -14.677% |
| 2026-04-13 | 36.06 | 36.36 | 36.06 | 36.36 | +0.221% | 9,400 | -15.099% |
| 2026-04-10 | 36.10 | 36.28 | 36.10 | 36.28 | +0.974% | 9,567 | -14.912% |
| 2026-04-09 | 35.62 | 36.31 | 35.62 | 35.93 | +1.785% | 7,545 | -14.083% |
| 2026-04-08 | 35.09 | 35.30 | 34.90 | 35.30 | +0.541% | 13,581 | -12.550% |
| 2026-04-07 | 34.88 | 35.11 | 34.78 | 35.11 | -0.199% | 11,453 | -12.076% |
| 2026-04-06 | 34.00 | 35.18 | 34.00 | 35.18 | +1.383% | 10,862 | -12.251% |
| 2026-04-02 | 34.65 | 34.80 | 34.65 | 34.70 | +0.696% | 12,814 | -11.037% |
| 2026-04-01 | 34.59 | 34.75 | 34.40 | 34.46 | +0.358% | 11,608 | -10.418% |
| 2026-03-31 | 34.10 | 34.36 | 33.99 | 34.34 | +0.932% | 12,695 | -10.097% |
| 2026-03-30 | 33.69 | 34.02 | 33.69 | 34.02 | +3.625% | 16,032 | -9.259% |
| 2026-03-27 | 32.90 | 33.10 | 32.83 | 32.83 | +0.428% | 22,225 | -5.970% |
| 2026-03-26 | 32.83 | 32.92 | 32.63 | 32.69 | -2.067% | 14,150 | -5.567% |
| 2026-03-25 | 33.24 | 33.53 | 33.22 | 33.38 | +1.830% | 18,316 | -7.519% |
| 2026-03-24 | 32.44 | 32.95 | 32.44 | 32.78 | +0.119% | 19,312 | -5.827% |
| 2026-03-23 | 33.00 | 33.20 | 32.38 | 32.74 | -0.875% | 18,618 | -5.715% |
| 2026-03-20 | 33.99 | 33.99 | 33.03 | 33.03 | -3.251% | 32,846 | -6.540% |
| 2026-03-19 | 33.81 | 34.20 | 33.81 | 34.14 | +0.205% | 13,943 | -9.578% |
| 2026-03-18 | 34.37 | 34.46 | 34.07 | 34.07 | -2.266% | 9,189 | -9.392% |
| 2026-03-17 | 34.95 | 35.14 | 34.83 | 34.86 | +0.742% | 14,013 | -11.446% |
| 2026-03-16 | 34.61 | 34.68 | 34.33 | 34.60 | +0.212% | 20,225 | -10.788% |
| 2026-03-13 | 34.45 | 34.58 | 34.25 | 34.53 | +1.320% | 9,797 | -10.599% |
| 2026-03-12 | 33.58 | 34.37 | 33.58 | 34.08 | +0.472% | 13,795 | -9.419% |
| 2026-03-11 | 33.91 | 34.04 | 33.78 | 33.92 | -1.021% | 10,204 | -8.992% |
| 2026-03-10 | 34.39 | 34.53 | 34.20 | 34.27 | +0.175% | 11,020 | -9.921% |
| 2026-03-09 | 34.02 | 34.28 | 33.88 | 34.21 | -0.697% | 14,299 | -9.763% |
| 2026-03-06 | 34.28 | 34.53 | 34.26 | 34.45 | +0.320% | 17,048 | -10.392% |
| 2026-03-05 | 34.30 | 34.34 | 34.10 | 34.34 | -0.058% | 16,714 | -10.105% |
| 2026-03-04 | 34.42 | 34.48 | 34.22 | 34.36 | -0.174% | 12,226 | -10.157% |
| 2026-03-03 | 33.99 | 34.42 | 33.78 | 34.42 | -3.260% | 12,393 | -10.314% |
| 2026-03-02 | 35.54 | 35.60 | 35.23 | 35.58 | -1.339% | 8,903 | -13.238% |
| 2026-02-27 | 35.95 | 36.29 | 35.95 | 36.06 | +1.586% | 12,683 | -14.400% |
| 2026-02-26 | 35.61 | 35.83 | 35.45 | 35.50 | -0.949% | 10,049 | -13.042% |
| 2026-02-25 | 35.38 | 35.84 | 35.27 | 35.84 | +0.477% | 10,377 | -13.867% |
| 2026-02-24 | 35.66 | 35.68 | 35.41 | 35.67 | +0.848% | 28,757 | -13.457% |
| 2026-02-23 | 35.18 | 35.45 | 35.18 | 35.37 | +0.971% | 8,766 | -12.723% |
| 2026-02-20 | 34.80 | 35.03 | 34.67 | 35.03 | +1.097% | 11,079 | -11.876% |
| 2026-02-19 | 34.36 | 34.69 | 34.36 | 34.65 | -0.915% | 9,314 | -10.909% |
| 2026-02-18 | 35.48 | 35.48 | 34.95 | 34.97 | -2.100% | 12,424 | -11.724% |
| 2026-02-17 | 35.70 | 35.76 | 35.66 | 35.72 | +0.563% | 7,449 | -13.578% |
| 2026-02-13 | 35.42 | 35.57 | 35.37 | 35.52 | +1.197% | 8,218 | -13.091% |
| 2026-02-12 | 34.64 | 35.14 | 34.61 | 35.10 | +1.562% | 12,788 | -12.051% |
| 2026-02-11 | 34.38 | 34.60 | 34.38 | 34.56 | +1.438% | 16,765 | -10.677% |
| 2026-02-10 | 33.86 | 34.15 | 33.78 | 34.07 | +0.614% | 14,956 | -9.392% |
| 2026-02-09 | 33.47 | 33.89 | 33.47 | 33.86 | +0.720% | 12,273 | -8.836% |
| 2026-02-06 | 33.56 | 33.64 | 33.48 | 33.62 | +1.648% | 11,440 | -8.180% |
| 2026-02-05 | 32.99 | 33.19 | 32.99 | 33.08 | -0.166% | 9,911 | -6.667% |
| 2026-02-04 | 33.27 | 33.27 | 33.01 | 33.13 | +2.222% | 16,619 | -6.822% |
| 2026-02-03 | 32.09 | 32.56 | 32.09 | 32.41 | +0.934% | 15,575 | -4.752% |
| 2026-02-02 | 32.55 | 32.55 | 32.01 | 32.11 | -1.048% | 13,205 | -3.862% |
| 2026-01-30 | 32.71 | 32.72 | 32.39 | 32.45 | +0.062% | 17,146 | -4.869% |
| 2026-01-29 | 32.76 | 32.76 | 32.38 | 32.43 | -0.307% | 12,193 | -4.810% |
| 2026-01-28 | 32.33 | 32.63 | 32.33 | 32.53 | -0.459% | 24,577 | -5.103% |
| 2026-01-27 | 32.32 | 32.68 | 32.26 | 32.68 | +2.703% | 11,388 | -5.539% |
| 2026-01-26 | 31.80 | 32.04 | 31.68 | 31.82 | 0.000% | 10,876 | -2.986% |
| 2026-01-23 | 31.34 | 31.82 | 31.34 | 31.82 | +0.569% | 11,984 | -2.986% |
| 2026-01-22 | 31.77 | 31.88 | 31.59 | 31.64 | +0.957% | 28,454 | -2.434% |
| 2026-01-21 | 31.47 | 31.51 | 31.29 | 31.34 | -1.601% | 27,287 | -1.500% |
| 2026-01-20 | 32.10 | 32.18 | 31.84 | 31.85 | -0.841% | 15,808 | -3.077% |
| 2026-01-16 | 32.16 | 32.21 | 32.07 | 32.12 | +0.344% | 40,627 | -3.892% |
| 2026-01-15 | 31.89 | 32.10 | 31.89 | 32.01 | +0.094% | 10,673 | -3.561% |
| 2026-01-14 | 31.83 | 32.04 | 31.83 | 31.98 | +1.511% | 11,712 | -3.471% |
| 2026-01-13 | 31.61 | 31.61 | 31.42 | 31.50 | -2.161% | 8,888 | -2.012% |
| 2026-01-12 | 32.59 | 32.59 | 32.20 | 32.20 | -1.709% | 8,499 | -4.130% |
| 2026-01-09 | 32.52 | 32.76 | 32.52 | 32.76 | -0.213% | 10,407 | -5.769% |
| 2026-01-08 | 32.94 | 32.94 | 32.77 | 32.83 | +0.336% | 11,984 | -5.970% |
| 2026-01-07 | 32.91 | 32.97 | 32.41 | 32.72 | +0.925% | 6,979 | -5.654% |
| 2026-01-06 | 32.41 | 32.53 | 32.21 | 32.42 | +1.376% | 10,383 | -4.781% |
| 2026-01-05 | 31.66 | 31.98 | 31.51 | 31.98 | +0.345% | 31,056 | -3.471% |
| 2026-01-02 | 31.85 | 31.93 | 31.85 | 31.87 | -0.125% | 45,165 | -3.138% |
| 2025-12-31 | 31.87 | 31.91 | 31.80 | 31.91 | -0.031% | 15,155 | -3.259% |
| 2025-12-30 | 31.89 | 31.93 | 31.85 | 31.92 | +0.631% | 13,650 | -3.289% |
| 2025-12-29 | 31.86 | 31.86 | 31.70 | 31.72 | +0.190% | 6,408 | -2.680% |
| 2025-12-26 | 31.77 | 31.88 | 31.66 | 31.66 | -0.032% | 9,033 | -2.495% |
| 2025-12-24 | 31.82 | 31.84 | 31.67 | 31.67 | -0.346% | 4,822 | -2.526% |
| 2025-12-23 | 31.57 | 31.82 | 31.57 | 31.78 | +1.081% | 14,916 | -2.863% |
| 2025-12-22 | 31.20 | 31.46 | 31.20 | 31.44 | 0.000% | 11,037 | -1.813% |
| 2025-12-19 | 31.39 | 31.64 | 31.39 | 31.44 | +0.834% | 16,194 | -1.813% |
| 2025-12-18 | 31.23 | 31.23 | 31.11 | 31.18 | -0.479% | 8,933 | -0.994% |
| 2025-12-17 | 31.29 | 31.33 | 31.25 | 31.33 | +0.772% | 7,671 | -1.468% |
| 2025-12-16 | 31.32 | 31.32 | 30.99 | 31.09 | -0.416% | 14,022 | -0.708% |
| 2025-12-15 | 31.24 | 31.31 | 31.12 | 31.22 | +0.515% | 14,894 | -1.121% |
| 2025-12-12 | 30.85 | 31.07 | 30.85 | 31.06 | +1.338% | 11,067 | -0.612% |
| 2025-12-11 | 30.78 | 30.84 | 30.63 | 30.65 | -1.033% | 13,135 | +0.718% |
| 2025-12-10 | 30.78 | 30.97 | 30.78 | 30.97 | 0.000% | 8,918 | -0.323% |
| 2025-12-09 | 31.05 | 31.07 | 30.96 | 30.97 | -0.418% | 14,111 | -0.323% |
| 2025-12-08 | 31.13 | 31.21 | 31.04 | 31.10 | -0.734% | 11,790 | -0.740% |
| 2025-12-05 | 31.42 | 31.42 | 31.26 | 31.33 | -0.223% | 7,220 | -1.468% |
| 2025-12-04 | 31.42 | 31.43 | 31.30 | 31.40 | -0.444% | 7,018 | -1.688% |
| 2025-12-03 | 31.45 | 31.54 | 31.43 | 31.54 | -0.693% | 19,736 | -2.124% |
| 2025-12-02 | 31.59 | 31.79 | 31.59 | 31.76 | +0.825% | 17,181 | -2.802% |
| 2025-12-01 | 31.55 | 31.58 | 31.36 | 31.50 | -0.662% | 102,699 | -2.000% |
| 2025-11-28 | 31.46 | 32.06 | 31.46 | 31.71 | -1.061% | 11,111 | -2.649% |
| 2025-11-26 | 31.67 | 32.25 | 31.66 | 32.05 | +0.478% | 21,935 | -3.682% |
| 2025-11-25 | 31.35 | 31.95 | 31.16 | 31.90 | +0.086% | 23,144 | -3.221% |
| 2025-11-24 | 31.56 | 31.87 | 31.49 | 31.87 | -1.115% | 18,123 | -3.138% |
| 2025-11-21 | 31.70 | 32.25 | 31.56 | 32.23 | +2.510% | 10,729 | -4.218% |
| 2025-11-20 | 31.50 | 31.70 | 31.26 | 31.44 | +0.512% | 22,838 | -1.813% |
| 2025-11-19 | 31.60 | 31.60 | 31.21 | 31.28 | -0.730% | 15,080 | -1.311% |
| 2025-11-18 | 31.55 | 31.55 | 31.46 | 31.51 | +0.032% | 8,817 | -2.031% |
| 2025-11-17 | 31.51 | 31.65 | 31.42 | 31.50 | +0.616% | 12,115 | -2.000% |
| 2025-11-14 | 31.13 | 31.31 | 31.13 | 31.31 | +1.088% | 11,400 | -1.396% |
| 2025-11-13 | 30.92 | 31.26 | 30.74 | 30.97 | -1.244% | 12,118 | -0.323% |
| 2025-11-12 | 31.11 | 31.36 | 31.11 | 31.36 | -0.191% | 5,556 | -1.562% |
| 2025-11-11 | 31.44 | 31.45 | 31.34 | 31.42 | +0.660% | 6,314 | -1.750% |
| 2025-11-10 | 31.13 | 31.23 | 31.09 | 31.21 | +0.003% | 9,761 | -1.102% |
| 2025-11-07 | 31.08 | 31.28 | 31.08 | 31.21 | +0.331% | 9,502 | -1.099% |
| 2025-11-06 | 30.97 | 31.11 | 30.97 | 31.11 | +0.226% | 12,916 | -0.771% |
| 2025-11-05 | 30.88 | 31.04 | 30.84 | 31.04 | +0.779% | 10,820 | -0.548% |
| 2025-11-04 | 30.69 | 30.82 | 30.69 | 30.80 | +0.522% | 19,708 | +0.227% |
| 2025-11-03 | 30.49 | 30.72 | 30.39 | 30.64 | -0.293% | 9,571 | +0.751% |
| 2025-10-31 | 30.71 | 30.77 | 30.65 | 30.73 | -0.855% | 19,658 | +0.456% |
| 2025-10-30 | 31.03 | 31.10 | 30.72 | 31.00 | -0.879% | 16,040 | -0.403% |
| 2025-10-29 | 31.49 | 31.54 | 31.16 | 31.27 | -1.356% | 8,011 | -1.279% |
| 2025-10-28 | 31.50 | 31.78 | 31.50 | 31.70 | +0.988% | 62,805 | -2.618% |
| 2025-10-27 | 31.33 | 31.53 | 31.30 | 31.39 | -0.570% | 19,613 | -1.657% |
| 2025-10-24 | 31.59 | 31.73 | 31.52 | 31.57 | -0.063% | 5,918 | -2.217% |
| 2025-10-23 | 31.52 | 31.69 | 31.52 | 31.59 | -0.347% | 4,652 | -2.279% |
| 2025-10-22 | 31.40 | 31.70 | 31.40 | 31.70 | -0.095% | 4,420 | -2.618% |
| 2025-10-21 | 31.70 | 31.73 | 31.59 | 31.73 | +0.987% | 14,695 | -2.710% |
| 2025-10-20 | 31.55 | 31.63 | 31.42 | 31.42 | -0.349% | 8,108 | -1.750% |
| 2025-10-17 | 31.48 | 31.61 | 31.48 | 31.53 | +0.719% | 14,731 | -2.093% |
| 2025-10-16 | 31.15 | 31.37 | 31.15 | 31.30 | +0.530% | 8,311 | -1.390% |
| 2025-10-15 | 30.79 | 31.14 | 30.79 | 31.14 | +0.113% | 7,701 | -0.867% |
| 2025-10-14 | 30.91 | 31.18 | 30.86 | 31.11 | +1.551% | 13,090 | -0.756% |
| 2025-10-13 | 30.66 | 30.66 | 30.55 | 30.63 | -0.423% | 8,480 | +0.784% |
| 2025-10-10 | 30.77 | 30.78 | 30.69 | 30.76 | +1.118% | 11,566 | +0.358% |
| 2025-10-09 | 30.59 | 30.59 | 30.35 | 30.42 | +0.396% | 10,046 | +1.480% |
| 2025-10-08 | 30.23 | 30.30 | 30.21 | 30.30 | +0.899% | 29,099 | +1.881% |
| 2025-10-07 | 30.00 | 30.16 | 30.00 | 30.03 | -0.365% | 9,538 | +2.797% |
| 2025-10-06 | 29.93 | 30.14 | 29.93 | 30.14 | -0.265% | 11,847 | +2.422% |
| 2025-10-03 | 30.23 | 30.26 | 30.18 | 30.22 | +0.733% | 7,560 | +2.151% |
| 2025-10-02 | 29.75 | 30.00 | 29.75 | 30.00 | -0.596% | 11,721 | +2.900% |
| 2025-10-01 | 30.21 | 30.22 | 30.11 | 30.18 | -0.984% | 11,309 | +2.286% |
| 2025-09-30 | 30.24 | 30.55 | 30.24 | 30.48 | +1.195% | 12,579 | +1.280% |
| 2025-09-29 | 30.01 | 30.12 | 30.01 | 30.12 | +0.400% | 11,589 | +2.490% |
| 2025-09-26 | 29.96 | 30.05 | 29.90 | 30.00 | +1.112% | 41,876 | +2.900% |
| 2025-09-25 | 29.77 | 29.80 | 29.58 | 29.67 | -0.101% | 14,322 | +4.044% |
| 2025-09-24 | 29.69 | 29.79 | 29.66 | 29.70 | -1.066% | 9,888 | +3.939% |
| 2025-09-23 | 29.95 | 30.02 | 29.80 | 30.02 | +0.728% | 11,299 | +2.831% |
| 2025-09-22 | 29.53 | 29.81 | 29.46 | 29.80 | +1.440% | 24,682 | +3.580% |
| 2025-09-19 | 29.12 | 29.38 | 29.12 | 29.38 | -0.034% | 25,368 | +5.071% |
| 2025-09-18 | 29.32 | 29.49 | 29.31 | 29.39 | -0.910% | 9,980 | +5.036% |
| 2025-09-17 | 29.79 | 29.96 | 29.66 | 29.66 | -0.736% | 10,553 | +4.080% |
| 2025-09-16 | 29.79 | 29.88 | 29.75 | 29.88 | -0.566% | 8,497 | +3.313% |
| 2025-09-15 | 29.91 | 30.05 | 29.87 | 30.05 | +0.200% | 11,783 | +2.729% |
| 2025-09-12 | 29.78 | 29.99 | 29.78 | 29.99 | +0.671% | 9,452 | +2.934% |
| 2025-09-11 | 29.72 | 29.85 | 29.72 | 29.79 | -0.034% | 26,646 | +3.625% |
| 2025-09-10 | 29.72 | 29.91 | 29.72 | 29.80 | +0.067% | 5,590 | +3.591% |
| 2025-09-09 | 29.84 | 29.84 | 29.70 | 29.78 | -0.551% | 10,119 | +3.660% |
| 2025-09-08 | 29.91 | 29.95 | 29.88 | 29.95 | -0.150% | 51,200 | +3.089% |
| 2025-09-05 | 29.90 | 30.08 | 29.90 | 29.99 | +1.328% | 14,868 | +2.934% |
| 2025-09-04 | 29.74 | 29.75 | 29.56 | 29.60 | +1.117% | 12,186 | +4.301% |
| 2025-09-03 | 29.00 | 29.29 | 29.00 | 29.27 | +0.171% | 12,858 | +5.466% |
| 2025-09-02 | 29.19 | 29.26 | 29.03 | 29.22 | -2.924% | 14,522 | +5.647% |
| 2025-08-29 | 30.11 | 30.19 | 30.10 | 30.10 | -0.265% | 8,551 | +2.558% |
| 2025-08-28 | 30.08 | 30.28 | 30.05 | 30.18 | -0.626% | 17,602 | +2.286% |
| 2025-08-27 | 30.10 | 30.37 | 30.07 | 30.37 | +1.538% | 5,858 | +1.646% |
| 2025-08-26 | 29.86 | 29.92 | 29.76 | 29.91 | -0.433% | 10,145 | +3.210% |
| 2025-08-25 | 30.23 | 30.25 | 29.99 | 30.04 | -1.379% | 6,870 | +2.763% |
| 2025-08-22 | 30.29 | 30.56 | 30.29 | 30.46 | +0.761% | 7,738 | +1.346% |
| 2025-08-21 | 30.26 | 30.27 | 30.21 | 30.23 | -0.559% | 9,848 | +2.117% |
| 2025-08-20 | 30.30 | 30.49 | 30.29 | 30.40 | +1.232% | 13,075 | +1.546% |
| 2025-08-19 | 30.07 | 30.07 | 29.97 | 30.03 | -0.166% | 8,164 | +2.797% |
| 2025-08-18 | 30.11 | 30.12 | 30.01 | 30.08 | +0.033% | 11,892 | +2.626% |
| 2025-08-15 | 30.07 | 30.13 | 30.00 | 30.07 | +0.267% | 11,303 | +2.660% |
| 2025-08-14 | 29.80 | 30.01 | 29.80 | 29.99 | +0.671% | 15,741 | +2.934% |
| 2025-08-13 | 29.81 | 29.92 | 29.75 | 29.79 | +0.371% | 7,291 | +3.625% |
| 2025-08-12 | 29.47 | 29.73 | 29.47 | 29.68 | +0.372% | 13,656 | +4.009% |
| 2025-08-11 | 29.35 | 29.59 | 29.34 | 29.57 | +0.510% | 10,577 | +4.396% |
| 2025-08-08 | 29.67 | 29.67 | 29.34 | 29.42 | -0.909% | 10,340 | +4.929% |
| 2025-08-07 | 29.46 | 29.73 | 29.46 | 29.69 | +0.067% | 12,747 | +3.974% |
| 2025-08-06 | 29.68 | 29.72 | 29.62 | 29.67 | +0.542% | 7,098 | +4.044% |
| 2025-08-05 | 29.50 | 29.58 | 29.50 | 29.51 | +0.228% | 13,403 | +4.609% |
| 2025-08-04 | 29.39 | 29.45 | 29.36 | 29.44 | +0.385% | 16,918 | +4.847% |
| 2025-08-01 | 29.23 | 29.33 | 29.15 | 29.33 | +1.418% | 14,585 | +5.251% |
| 2025-07-31 | 28.71 | 28.97 | 28.68 | 28.92 | +0.802% | 25,804 | +6.743% |
| 2025-07-30 | 28.86 | 28.94 | 28.63 | 28.69 | -1.757% | 19,480 | +7.598% |
| 2025-07-29 | 29.19 | 29.39 | 29.10 | 29.20 | -0.195% | 14,586 | +5.708% |
| 2025-07-28 | 29.41 | 29.45 | 29.22 | 29.26 | -1.779% | 16,615 | +5.502% |
| 2025-07-25 | 29.70 | 29.86 | 29.70 | 29.79 | -0.667% | 11,594 | +3.625% |
| 2025-07-24 | 29.80 | 29.99 | 29.77 | 29.99 | +0.469% | 8,078 | +2.934% |
| 2025-07-23 | 29.77 | 29.91 | 29.76 | 29.85 | -2.099% | 5,696 | +3.417% |
| 2025-07-22 | 30.24 | 30.49 | 30.23 | 30.49 | +1.939% | 6,330 | +1.246% |
| 2025-07-21 | 29.93 | 30.00 | 29.89 | 29.91 | +0.572% | 10,789 | +3.210% |
| 2025-07-18 | 29.84 | 29.88 | 29.64 | 29.74 | +1.225% | 10,475 | +3.800% |
| 2025-07-17 | 29.28 | 29.39 | 29.27 | 29.38 | -0.373% | 9,654 | +5.071% |
| 2025-07-16 | 29.28 | 29.66 | 29.25 | 29.49 | +0.238% | 28,034 | +4.680% |
| 2025-07-15 | 29.61 | 29.61 | 29.35 | 29.42 | -1.209% | 11,046 | +4.929% |
| 2025-07-14 | 29.73 | 29.78 | 29.68 | 29.78 | +0.472% | 10,709 | +3.660% |
| 2025-07-11 | 29.52 | 29.65 | 29.52 | 29.64 | +0.441% | 8,336 | +4.150% |
| 2025-07-10 | 29.44 | 29.51 | 29.37 | 29.51 | -1.040% | 13,680 | +4.609% |
| 2025-07-09 | 29.68 | 29.82 | 29.68 | 29.82 | +0.641% | 16,402 | +3.521% |
| 2025-07-08 | 29.44 | 29.69 | 29.41 | 29.63 | -0.034% | 9,835 | +4.185% |
| 2025-07-07 | 29.81 | 29.82 | 29.56 | 29.64 | -2.307% | 11,778 | +4.150% |
| 2025-07-03 | 30.22 | 30.49 | 30.00 | 30.34 | -0.979% | 7,423 | +1.747% |
| 2025-07-02 | 30.15 | 30.64 | 30.15 | 30.64 | -1.066% | 8,457 | +0.751% |
| 2025-07-01 | 30.88 | 30.97 | 30.80 | 30.97 | +0.422% | 10,573 | -0.323% |
| 2025-06-30 | 30.50 | 30.84 | 30.40 | 30.84 | +2.153% | 8,108 | +0.097% |
| 2025-06-27 | 30.22 | 30.40 | 29.97 | 30.19 | -0.966% | 18,982 | +2.252% |
| 2025-06-26 | 30.31 | 30.54 | 29.99 | 30.48 | +1.615% | 19,847 | +1.265% |
| 2025-06-25 | 29.89 | 30.15 | 29.79 | 30.00 | -0.200% | 18,546 | +2.900% |
| 2025-06-24 | 30.29 | 30.47 | 30.02 | 30.06 | -2.938% | 7,200 | +2.695% |
| 2025-06-23 | 30.00 | 30.97 | 30.00 | 30.97 | +0.356% | 7,350 | -0.323% |
| 2025-06-20 | 30.71 | 30.88 | 30.53 | 30.86 | +1.180% | 13,835 | +0.032% |
| 2025-06-18 | 30.65 | 30.90 | 30.50 | 30.50 | +0.077% | 11,602 | +1.213% |
| 2025-06-17 | 30.59 | 30.68 | 30.48 | 30.48 | -0.566% | 6,305 | +1.291% |
| 2025-06-16 | 30.79 | 30.84 | 30.52 | 30.65 | -1.065% | 11,507 | +0.718% |
| 2025-06-13 | 30.93 | 31.00 | 30.91 | 30.98 | +0.097% | 8,130 | -0.355% |
| 2025-06-12 | 31.01 | 31.18 | 30.80 | 30.95 | +0.552% | 4,955 | -0.258% |
| 2025-06-11 | 30.60 | 30.86 | 30.59 | 30.78 | +1.084% | 7,236 | +0.292% |
| 2025-06-10 | 30.63 | 30.65 | 30.41 | 30.45 | -0.033% | 5,484 | +1.379% |
| 2025-06-09 | 30.21 | 30.50 | 30.21 | 30.46 | -0.295% | 17,801 | +1.346% |
| 2025-06-06 | 30.48 | 30.55 | 30.44 | 30.55 | +0.388% | 17,834 | +1.047% |
| 2025-06-05 | 30.61 | 30.66 | 30.36 | 30.43 | -0.386% | 11,853 | +1.439% |
| 2025-06-04 | 30.65 | 30.70 | 30.53 | 30.55 | -0.326% | 19,206 | +1.047% |
| 2025-06-03 | 30.70 | 30.71 | 30.60 | 30.65 | -1.479% | 11,003 | +0.718% |
| 2025-06-02 | 30.75 | 31.11 | 30.75 | 31.11 | +1.468% | 31,309 | -0.771% |
| 2025-05-30 | 30.59 | 30.66 | 30.49 | 30.66 | +1.272% | 11,554 | +0.685% |
| 2025-05-29 | 30.29 | 30.37 | 30.19 | 30.27 | -0.313% | 10,668 | +1.965% |
| 2025-05-28 | 30.28 | 30.40 | 30.28 | 30.37 | -0.752% | 11,834 | +1.646% |
| 2025-05-27 | 30.80 | 30.80 | 30.49 | 30.60 | -0.423% | 5,348 | +0.882% |
| 2025-05-23 | 30.37 | 30.73 | 30.37 | 30.73 | +1.578% | 6,876 | +0.456% |
| 2025-05-22 | 30.20 | 30.28 | 30.18 | 30.25 | +0.674% | 6,031 | +2.041% |
| 2025-05-21 | 30.07 | 30.13 | 30.00 | 30.05 | +0.555% | 5,313 | +2.729% |
| 2025-05-20 | 29.70 | 29.89 | 29.70 | 29.88 | +1.629% | 7,699 | +3.299% |
| 2025-05-19 | 29.20 | 29.45 | 29.20 | 29.41 | +1.467% | 7,673 | +4.982% |
| 2025-05-16 | 28.80 | 28.98 | 28.75 | 28.98 | +0.625% | 21,462 | +6.522% |
| 2025-05-15 | 28.63 | 28.80 | 28.57 | 28.80 | +0.840% | 9,937 | +7.188% |
| 2025-05-14 | 28.41 | 28.61 | 28.39 | 28.56 | +1.420% | 11,072 | +8.088% |
| 2025-05-13 | 28.26 | 28.27 | 28.12 | 28.16 | +0.428% | 16,662 | +9.624% |
| 2025-05-12 | 27.94 | 28.09 | 27.92 | 28.04 | -3.444% | 160,014 | +10.093% |
| 2025-05-09 | 29.00 | 29.06 | 28.96 | 29.04 | +0.138% | 203,645 | +6.302% |
| 2025-05-08 | 29.39 | 29.39 | 28.75 | 29.00 | -1.894% | 27,938 | +6.448% |
| 2025-05-07 | 29.53 | 29.56 | 29.37 | 29.56 | -0.872% | 12,555 | +4.432% |
| 2025-05-06 | 29.57 | 29.82 | 29.57 | 29.82 | +0.743% | 6,975 | +3.521% |
| 2025-05-05 | 29.75 | 29.75 | 29.57 | 29.60 | +0.835% | 4,663 | +4.291% |
| 2025-05-02 | 29.34 | 29.53 | 29.31 | 29.36 | -1.028% | 6,038 | +5.161% |
| 2025-05-01 | 29.78 | 30.51 | 29.15 | 29.66 | -0.520% | 9,571 | +4.080% |
| 2025-04-30 | 29.64 | 29.93 | 29.61 | 29.82 | +0.387% | 5,973 | +3.538% |
| 2025-04-29 | 29.62 | 29.71 | 29.59 | 29.70 | +0.135% | 7,250 | +3.939% |
| 2025-04-28 | 29.23 | 29.66 | 29.23 | 29.66 | +1.879% | 5,079 | +4.080% |
| 2025-04-25 | 29.12 | 29.15 | 29.05 | 29.11 | +0.010% | 4,498 | +6.035% |
| 2025-04-24 | 28.85 | 29.21 | 28.85 | 29.11 | +1.890% | 7,142 | +6.046% |
| 2025-04-23 | 28.56 | 28.76 | 28.55 | 28.57 | -3.365% | 16,862 | +8.050% |
| 2025-04-22 | 29.36 | 29.73 | 29.36 | 29.57 | +2.906% | 44,475 | +4.414% |
| 2025-04-21 | 29.25 | 29.46 | 28.14 | 28.73 | +0.244% | 4,566 | +7.449% |
| 2025-04-17 | 28.72 | 28.88 | 28.66 | 28.66 | -0.244% | 9,603 | +7.711% |
| 2025-04-16 | 28.65 | 28.78 | 28.52 | 28.73 | +1.448% | 11,027 | +7.449% |
| 2025-04-15 | 27.86 | 28.32 | 27.86 | 28.32 | +2.497% | 11,324 | +9.004% |
| 2025-04-14 | 27.79 | 28.04 | 27.59 | 27.63 | 0.000% | 23,607 | +11.726% |