THNPY
TECHNIP ENERGIES S/ADR
stockOTCADR
EODOct 2, 2026
31.58USD-0.629%(-0.20)1,711
THNPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.86 | 31.86 | 31.57 | 31.58 | -0.629% | 1,711 | 0.000% |
| 2026-10-01 | 30.41 | 32.01 | 30.41 | 31.78 | -0.873% | 8,504 | -0.629% |
| 2026-09-30 | 32.38 | 32.38 | 32.06 | 32.06 | -2.167% | 20,575 | -1.497% |
| 2026-09-29 | 32.63 | 32.90 | 32.51 | 32.77 | -1.473% | 3,088 | -3.631% |
| 2026-09-28 | 33.24 | 33.47 | 33.16 | 33.26 | +1.619% | 4,113 | -5.051% |
| 2026-09-25 | 33.02 | 33.04 | 32.73 | 32.73 | -1.800% | 14,846 | -3.514% |
| 2026-09-24 | 34.07 | 34.07 | 33.23 | 33.33 | -1.507% | 10,955 | -5.251% |
| 2026-09-23 | 33.80 | 34.00 | 33.66 | 33.84 | +0.864% | 5,211 | -6.678% |
| 2026-09-22 | 33.45 | 33.74 | 33.45 | 33.55 | -0.193% | 3,385 | -5.872% |
| 2026-09-21 | 33.65 | 33.65 | 33.53 | 33.62 | +0.825% | 3,288 | -6.054% |
| 2026-09-18 | 33.17 | 33.60 | 33.17 | 33.34 | -1.814% | 3,267 | -5.279% |
| 2026-09-17 | 34.20 | 34.38 | 33.96 | 33.96 | -2.955% | 3,003 | -6.997% |
| 2026-09-16 | 35.00 | 35.00 | 34.55 | 34.99 | +0.662% | 837 | -9.746% |
| 2026-09-15 | 34.18 | 34.85 | 34.12 | 34.76 | +6.073% | 32,956 | -9.148% |
| 2026-09-14 | 33.07 | 33.15 | 32.77 | 32.77 | -4.181% | 8,207 | -3.631% |
| 2026-09-11 | 34.23 | 34.24 | 34.20 | 34.20 | +0.352% | 1,307 | -7.661% |
| 2026-09-10 | 34.42 | 34.42 | 33.92 | 34.08 | -1.617% | 5,292 | -7.335% |
| 2026-09-09 | 35.00 | 35.00 | 34.39 | 34.64 | -1.451% | 1,724 | -8.834% |
| 2026-09-08 | 35.12 | 35.58 | 35.12 | 35.15 | +1.064% | 1,432 | -10.156% |
| 2026-09-04 | 34.78 | 35.00 | 34.77 | 34.78 | -0.996% | 1,768 | -9.201% |
| 2026-09-03 | 35.13 | 35.13 | 34.86 | 35.13 | +0.400% | 3,592 | -10.105% |
| 2026-09-02 | 34.90 | 35.00 | 34.70 | 34.99 | -4.425% | 6,446 | -9.746% |
| 2026-09-01 | 36.59 | 36.76 | 36.27 | 36.61 | +4.660% | 23,730 | -13.739% |
| 2026-08-31 | 35.16 | 35.16 | 34.90 | 34.98 | +0.172% | 2,366 | -9.720% |
| 2026-08-28 | 34.78 | 34.92 | 34.77 | 34.92 | +0.178% | 491 | -9.565% |
| 2026-08-27 | 35.02 | 35.02 | 34.71 | 34.86 | -1.642% | 931 | -9.404% |
| 2026-08-26 | 35.77 | 35.77 | 35.44 | 35.44 | +1.489% | 1,058 | -10.892% |
| 2026-08-25 | 34.64 | 34.93 | 34.64 | 34.92 | +1.556% | 1,651 | -9.565% |
| 2026-08-24 | 34.58 | 34.67 | 34.36 | 34.38 | -1.079% | 1,952 | -8.158% |
| 2026-08-21 | 34.76 | 34.85 | 34.58 | 34.76 | -1.836% | 12,656 | -9.148% |
| 2026-08-20 | 35.41 | 35.41 | 35.41 | 35.41 | +0.554% | 803 | -10.816% |
| 2026-08-19 | 35.43 | 35.43 | 34.99 | 35.22 | -0.128% | 3,083 | -10.322% |
| 2026-08-18 | 35.98 | 35.98 | 35.26 | 35.26 | -3.025% | 2,277 | -10.437% |
| 2026-08-17 | 36.36 | 36.36 | 36.00 | 36.36 | 0.000% | 3,564 | -13.146% |
| 2026-08-14 | 35.96 | 36.36 | 35.96 | 36.36 | +2.581% | 41,720 | -13.146% |
| 2026-08-13 | 35.10 | 35.53 | 35.07 | 35.45 | +1.460% | 1,539 | -10.904% |
| 2026-08-12 | 35.06 | 35.17 | 34.83 | 34.94 | -0.043% | 1,592 | -9.604% |
| 2026-08-11 | 35.12 | 35.15 | 34.95 | 34.95 | +1.070% | 5,382 | -9.642% |
| 2026-08-10 | 34.00 | 34.72 | 34.00 | 34.58 | +2.611% | 7,504 | -8.676% |
| 2026-08-07 | 33.89 | 33.89 | 33.70 | 33.70 | -1.101% | 1,444 | -6.291% |
| 2026-08-06 | 34.25 | 34.35 | 34.08 | 34.08 | -1.942% | 1,420 | -7.323% |
| 2026-08-05 | 35.78 | 35.78 | 34.61 | 34.75 | -0.515% | 30,771 | -9.122% |
| 2026-08-04 | 34.81 | 35.30 | 34.80 | 34.93 | +2.194% | 8,466 | -9.591% |
| 2026-08-03 | 33.98 | 34.26 | 33.91 | 34.18 | -1.299% | 6,435 | -7.607% |
| 2026-07-31 | 35.38 | 35.38 | 34.48 | 34.63 | +1.376% | 7,132 | -8.807% |
| 2026-07-30 | 33.79 | 34.16 | 33.61 | 34.16 | -8.736% | 3,562 | -7.553% |
| 2026-07-29 | 37.62 | 37.66 | 37.43 | 37.43 | -0.835% | 2,359 | -15.629% |
| 2026-07-28 | 38.23 | 38.23 | 37.74 | 37.74 | -2.944% | 3,291 | -16.333% |
| 2026-07-27 | 39.21 | 39.29 | 38.89 | 38.89 | -0.359% | 2,647 | -18.797% |
| 2026-07-24 | 38.92 | 39.33 | 38.91 | 39.03 | +1.010% | 2,409 | -19.088% |
| 2026-07-23 | 39.42 | 39.42 | 38.53 | 38.64 | -1.454% | 2,706 | -18.271% |
| 2026-07-22 | 39.13 | 39.21 | 39.07 | 39.21 | +1.122% | 3,009 | -19.459% |
| 2026-07-21 | 38.77 | 38.77 | 38.75 | 38.77 | +1.161% | 631 | -18.556% |
| 2026-07-20 | 38.23 | 38.33 | 38.11 | 38.33 | +1.592% | 1,631 | -17.610% |
| 2026-07-17 | 37.82 | 37.84 | 37.59 | 37.73 | -0.529% | 1,710 | -16.299% |
| 2026-07-16 | 38.51 | 38.51 | 37.78 | 37.93 | -0.629% | 24,006 | -16.741% |
| 2026-07-15 | 38.03 | 38.17 | 38.01 | 38.17 | +1.247% | 1,141 | -17.265% |
| 2026-07-14 | 38.26 | 38.26 | 37.70 | 37.70 | -0.488% | 4,966 | -16.233% |
| 2026-07-13 | 37.92 | 37.94 | 37.85 | 37.88 | -1.674% | 2,113 | -16.642% |
| 2026-07-10 | 38.50 | 38.53 | 37.96 | 38.53 | -0.900% | 1,603 | -18.038% |
| 2026-07-09 | 39.22 | 39.22 | 38.88 | 38.88 | -0.626% | 8,508 | -18.776% |
| 2026-07-08 | 38.81 | 39.13 | 38.81 | 39.13 | -1.448% | 805 | -19.284% |
| 2026-07-07 | 39.59 | 39.70 | 39.53 | 39.70 | -0.254% | 1,623 | -20.453% |
| 2026-07-06 | 39.68 | 39.84 | 39.68 | 39.80 | +3.784% | 7,278 | -20.656% |
| 2026-07-02 | 38.23 | 38.46 | 38.16 | 38.35 | +3.105% | 99,108 | -17.653% |
| 2026-07-01 | 37.42 | 37.70 | 37.01 | 37.20 | -1.989% | 53,782 | -15.096% |
| 2026-06-30 | 37.94 | 38.26 | 37.93 | 37.95 | +1.606% | 51,548 | -16.785% |
| 2026-06-29 | 37.00 | 37.54 | 36.93 | 37.35 | -0.665% | 2,625 | -15.448% |
| 2026-06-26 | 37.93 | 37.93 | 37.60 | 37.60 | -3.044% | 4,015 | -16.011% |
| 2026-06-25 | 38.81 | 39.00 | 38.77 | 38.78 | -0.512% | 3,635 | -18.567% |
| 2026-06-24 | 38.94 | 39.58 | 38.50 | 38.98 | -3.011% | 19,317 | -18.984% |
| 2026-06-23 | 39.67 | 40.25 | 39.67 | 40.19 | -0.124% | 4,631 | -21.423% |
| 2026-06-22 | 40.28 | 40.28 | 39.92 | 40.24 | -3.584% | 1,894 | -21.521% |
| 2026-06-18 | 41.56 | 41.74 | 41.25 | 41.74 | -2.532% | 4,555 | -24.334% |
| 2026-06-17 | 42.80 | 42.82 | 42.80 | 42.82 | +0.399% | 488 | -26.249% |
| 2026-06-16 | 42.65 | 42.65 | 42.65 | 42.65 | +1.403% | 606 | -25.955% |
| 2026-06-15 | 42.48 | 42.48 | 42.06 | 42.06 | +0.863% | 532 | -24.917% |
| 2026-06-12 | 40.75 | 41.70 | 40.75 | 41.70 | +4.537% | 503 | -24.269% |
| 2026-06-11 | 39.49 | 39.97 | 39.46 | 39.89 | +0.504% | 27,086 | -20.832% |
| 2026-06-10 | 39.83 | 39.83 | 39.66 | 39.69 | -0.326% | 2,894 | -20.433% |
| 2026-06-09 | 39.62 | 39.82 | 39.58 | 39.82 | -2.150% | 1,707 | -20.693% |
| 2026-06-08 | 40.92 | 40.92 | 40.61 | 40.70 | +1.345% | 2,830 | -22.398% |
| 2026-06-05 | 41.17 | 41.17 | 40.04 | 40.16 | -0.754% | 2,455 | -21.355% |
| 2026-06-04 | 40.28 | 40.47 | 40.28 | 40.46 | -0.123% | 955 | -21.948% |
| 2026-06-03 | 40.51 | 40.51 | 40.51 | 40.51 | -0.614% | 481 | -22.044% |
| 2026-06-02 | 41.40 | 41.43 | 40.76 | 40.76 | -1.212% | 7,891 | -22.522% |
| 2026-06-01 | 41.14 | 41.29 | 41.00 | 41.26 | -0.362% | 14,727 | -23.461% |
| 2026-05-29 | 41.59 | 41.69 | 41.33 | 41.41 | +2.070% | 3,695 | -23.738% |
| 2026-05-28 | 40.81 | 40.88 | 40.41 | 40.57 | -0.661% | 3,915 | -22.159% |
| 2026-05-27 | 41.71 | 41.71 | 40.84 | 40.84 | -6.061% | 6,428 | -22.674% |
| 2026-05-26 | 43.50 | 43.93 | 43.35 | 43.48 | +2.294% | 10,574 | -27.361% |
| 2026-05-22 | 41.69 | 42.50 | 41.69 | 42.50 | +1.381% | 10,756 | -25.694% |
| 2026-05-21 | 41.63 | 41.92 | 41.63 | 41.92 | +0.968% | 530 | -24.668% |
| 2026-05-19 | 41.89 | 41.89 | 41.44 | 41.52 | -0.696% | 789 | -23.938% |
| 2026-05-18 | 41.84 | 41.84 | 41.68 | 41.81 | -1.135% | 3,064 | -24.468% |
| 2026-05-15 | 42.51 | 42.51 | 42.15 | 42.29 | -2.893% | 2,088 | -25.325% |
| 2026-05-14 | 43.55 | 43.55 | 43.55 | 43.55 | +0.403% | 402 | -27.486% |
| 2026-05-13 | 42.90 | 43.57 | 42.90 | 43.38 | +0.081% | 1,506 | -27.193% |
| 2026-05-12 | 43.12 | 43.34 | 42.90 | 43.34 | -0.379% | 1,818 | -27.134% |
| 2026-05-11 | 42.72 | 43.51 | 42.72 | 43.51 | +0.427% | 1,234 | -27.411% |
| 2026-05-08 | 43.51 | 43.60 | 43.24 | 43.32 | -2.586% | 6,838 | -27.101% |
| 2026-05-07 | 45.46 | 45.46 | 44.41 | 44.47 | -3.952% | 12,957 | -28.986% |
| 2026-05-06 | 46.70 | 47.39 | 46.00 | 46.30 | +3.256% | 17,251 | -31.793% |
| 2026-05-05 | 44.12 | 44.84 | 44.12 | 44.84 | -0.590% | 1,385 | -29.572% |
| 2026-05-04 | 45.63 | 45.80 | 45.11 | 45.11 | -3.825% | 2,917 | -29.987% |
| 2026-05-01 | 47.31 | 47.31 | 46.90 | 46.90 | -0.804% | 1,145 | -32.665% |
| 2026-04-30 | 45.70 | 47.50 | 45.70 | 47.28 | +0.435% | 4,779 | -33.206% |
| 2026-04-29 | 47.43 | 47.43 | 47.01 | 47.08 | -0.244% | 9,530 | -32.916% |
| 2026-04-28 | 47.10 | 47.19 | 47.10 | 47.19 | +0.340% | 628 | -33.079% |
| 2026-04-27 | 46.90 | 47.10 | 46.75 | 47.03 | -0.718% | 13,410 | -32.851% |
| 2026-04-24 | 47.33 | 47.46 | 47.15 | 47.37 | +1.893% | 2,147 | -33.333% |
| 2026-04-23 | 47.00 | 47.00 | 46.49 | 46.49 | -1.899% | 1,518 | -32.071% |
| 2026-04-22 | 47.44 | 47.50 | 47.22 | 47.39 | +2.398% | 3,445 | -33.361% |
| 2026-04-21 | 46.53 | 46.53 | 46.28 | 46.28 | -0.641% | 1,972 | -31.763% |
| 2026-04-20 | 46.36 | 46.76 | 46.36 | 46.58 | +0.894% | 750 | -32.201% |
| 2026-04-17 | 46.13 | 46.35 | 46.13 | 46.17 | -1.418% | 1,357 | -31.595% |
| 2026-04-16 | 47.07 | 47.07 | 46.83 | 46.83 | -0.489% | 1,221 | -32.565% |
| 2026-04-15 | 46.67 | 47.48 | 46.67 | 47.06 | +1.278% | 3,791 | -32.894% |
| 2026-04-14 | 47.27 | 47.27 | 46.47 | 46.47 | +0.056% | 2,581 | -32.036% |
| 2026-04-13 | 45.00 | 46.51 | 45.00 | 46.44 | +1.415% | 2,827 | -31.998% |
| 2026-04-10 | 46.29 | 46.31 | 45.79 | 45.79 | -4.620% | 3,655 | -31.036% |
| 2026-04-09 | 48.08 | 48.27 | 47.96 | 48.01 | +2.937% | 16,434 | -34.222% |
| 2026-04-08 | 46.61 | 46.76 | 46.40 | 46.64 | +4.340% | 5,080 | -32.290% |
| 2026-04-07 | 44.46 | 45.25 | 44.46 | 44.70 | -0.067% | 27,116 | -29.351% |
| 2026-04-06 | 42.97 | 45.00 | 42.97 | 44.73 | +0.516% | 2,879 | -29.399% |
| 2026-04-02 | 44.00 | 44.55 | 43.59 | 44.50 | +5.134% | 5,457 | -29.035% |
| 2026-04-01 | 42.67 | 42.95 | 42.33 | 42.33 | -0.012% | 21,041 | -25.391% |
| 2026-03-31 | 42.94 | 42.94 | 42.12 | 42.33 | +3.528% | 261,199 | -25.400% |
| 2026-03-30 | 39.25 | 40.89 | 39.25 | 40.89 | +2.004% | 78,977 | -22.768% |
| 2026-03-27 | 40.03 | 40.49 | 40.03 | 40.09 | -2.180% | 2,386 | -21.220% |
| 2026-03-26 | 40.20 | 40.98 | 40.20 | 40.98 | +3.485% | 6,510 | -22.938% |
| 2026-03-25 | 39.38 | 39.97 | 39.38 | 39.60 | +0.247% | 42,251 | -20.253% |
| 2026-03-24 | 39.59 | 39.59 | 39.29 | 39.50 | -0.322% | 2,953 | -20.056% |
| 2026-03-23 | 39.65 | 40.75 | 39.63 | 39.63 | +7.398% | 5,550 | -20.313% |
| 2026-03-20 | 37.36 | 37.40 | 36.84 | 36.90 | -2.096% | 5,560 | -14.417% |
| 2026-03-19 | 37.27 | 37.74 | 37.24 | 37.69 | +0.359% | 2,094 | -16.211% |
| 2026-03-18 | 37.75 | 37.75 | 37.45 | 37.55 | +2.469% | 11,481 | -15.910% |
| 2026-03-17 | 36.88 | 36.88 | 36.60 | 36.65 | +0.096% | 2,709 | -13.834% |
| 2026-03-16 | 36.75 | 36.75 | 36.62 | 36.62 | +0.206% | 1,383 | -13.751% |
| 2026-03-13 | 36.37 | 36.54 | 36.37 | 36.54 | -0.110% | 2,046 | -13.574% |
| 2026-03-12 | 36.52 | 37.00 | 36.41 | 36.58 | -7.509% | 20,308 | -13.669% |
| 2026-03-11 | 39.03 | 39.55 | 39.03 | 39.55 | +0.867% | 956 | -20.152% |
| 2026-03-10 | 39.80 | 40.02 | 39.21 | 39.21 | +2.109% | 8,851 | -19.459% |
| 2026-03-09 | 37.61 | 38.81 | 37.61 | 38.40 | -1.690% | 5,748 | -17.760% |
| 2026-03-06 | 38.87 | 39.13 | 38.77 | 39.06 | +0.511% | 1,824 | -19.150% |
| 2026-03-05 | 39.28 | 39.28 | 38.62 | 38.86 | -2.943% | 2,674 | -18.737% |
| 2026-03-04 | 40.19 | 40.19 | 40.00 | 40.04 | +0.755% | 2,964 | -21.129% |
| 2026-03-03 | 39.40 | 40.36 | 39.17 | 39.74 | -3.998% | 12,452 | -20.533% |
| 2026-03-02 | 41.50 | 41.50 | 41.18 | 41.40 | -4.023% | 1,802 | -23.711% |
| 2026-02-27 | 43.62 | 43.62 | 43.11 | 43.13 | -2.531% | 1,717 | -26.780% |
| 2026-02-26 | 43.52 | 44.25 | 43.51 | 44.25 | +3.436% | 22,482 | -28.633% |
| 2026-02-25 | 43.55 | 44.00 | 42.70 | 42.78 | +3.584% | 16,952 | -26.180% |
| 2026-02-24 | 40.48 | 41.36 | 40.48 | 41.30 | +4.663% | 7,828 | -23.535% |
| 2026-02-23 | 40.20 | 40.41 | 39.42 | 39.46 | -0.804% | 3,293 | -19.970% |
| 2026-02-20 | 39.70 | 39.83 | 39.70 | 39.78 | +0.176% | 1,831 | -20.613% |
| 2026-02-19 | 39.42 | 39.96 | 39.41 | 39.71 | +3.009% | 4,723 | -20.473% |
| 2026-02-18 | 38.70 | 39.12 | 38.55 | 38.55 | -0.233% | 3,657 | -18.080% |
| 2026-02-17 | 38.61 | 38.64 | 38.28 | 38.64 | -0.103% | 1,099 | -18.271% |
| 2026-02-13 | 38.60 | 38.68 | 38.60 | 38.68 | +0.887% | 531 | -18.356% |
| 2026-02-12 | 38.73 | 38.73 | 38.27 | 38.34 | -2.616% | 2,921 | -17.632% |
| 2026-02-11 | 39.12 | 39.74 | 39.12 | 39.37 | +2.048% | 1,896 | -19.787% |
| 2026-02-10 | 38.32 | 38.60 | 38.32 | 38.58 | -1.380% | 882 | -18.144% |
| 2026-02-09 | 38.60 | 39.12 | 38.60 | 39.12 | +1.452% | 848 | -19.274% |
| 2026-02-06 | 38.66 | 38.66 | 38.56 | 38.56 | +0.016% | 709 | -18.102% |
| 2026-02-05 | 38.80 | 38.80 | 38.32 | 38.55 | +0.036% | 1,696 | -18.089% |
| 2026-02-04 | 38.34 | 38.54 | 38.34 | 38.54 | +0.208% | 1,796 | -18.059% |
| 2026-02-03 | 38.57 | 38.57 | 38.46 | 38.46 | -0.156% | 1,061 | -17.889% |
| 2026-02-02 | 38.52 | 38.52 | 38.52 | 38.52 | -1.193% | 745 | -18.017% |
| 2026-01-30 | 39.60 | 39.60 | 38.98 | 38.98 | -1.801% | 751 | -18.994% |
| 2026-01-29 | 40.73 | 40.94 | 39.70 | 39.70 | +2.690% | 6,776 | -20.453% |
| 2026-01-28 | 38.60 | 38.66 | 38.60 | 38.66 | -1.201% | 805 | -18.314% |
| 2026-01-27 | 38.56 | 39.13 | 38.56 | 39.13 | +2.891% | 3,823 | -19.295% |
| 2026-01-23 | 38.00 | 38.03 | 38.00 | 38.03 | +1.185% | 710 | -16.961% |
| 2026-01-22 | 37.40 | 37.59 | 37.40 | 37.59 | +0.387% | 1,052 | -15.977% |
| 2026-01-21 | 36.61 | 37.50 | 36.61 | 37.44 | -1.938% | 4,276 | -15.652% |
| 2026-01-20 | 38.15 | 38.18 | 38.04 | 38.18 | +0.131% | 1,879 | -17.287% |
| 2026-01-16 | 37.66 | 38.16 | 37.66 | 38.13 | -0.677% | 1,837 | -17.178% |
| 2026-01-15 | 38.45 | 38.64 | 38.39 | 38.39 | -0.878% | 3,357 | -17.739% |
| 2026-01-14 | 38.95 | 38.95 | 38.73 | 38.73 | -0.539% | 6,961 | -18.461% |
| 2026-01-13 | 38.77 | 38.94 | 38.77 | 38.94 | -0.815% | 9,157 | -18.901% |
| 2026-01-12 | 39.13 | 39.32 | 39.08 | 39.26 | +2.293% | 3,820 | -19.562% |
| 2026-01-09 | 38.42 | 38.42 | 38.38 | 38.38 | +2.074% | 1,300 | -17.718% |
| 2026-01-08 | 38.00 | 38.00 | 37.51 | 37.60 | -0.608% | 7,090 | -16.011% |
| 2026-01-07 | 37.28 | 37.83 | 37.28 | 37.83 | -0.211% | 1,064 | -16.521% |
| 2026-01-06 | 38.43 | 38.43 | 37.91 | 37.91 | -3.302% | 41,949 | -16.697% |
| 2026-01-05 | 38.75 | 39.21 | 38.44 | 39.20 | +2.275% | 2,775 | -19.448% |
| 2026-01-02 | 37.87 | 38.33 | 37.80 | 38.33 | -0.189% | 1,213 | -17.616% |
| 2025-12-30 | 38.31 | 38.41 | 38.21 | 38.41 | +1.130% | 2,811 | -17.771% |
| 2025-12-29 | 37.11 | 37.98 | 37.11 | 37.98 | -0.589% | 4,611 | -16.842% |
| 2025-12-24 | 38.03 | 38.29 | 38.03 | 38.20 | +0.160% | 23,158 | -17.332% |
| 2025-12-23 | 37.98 | 38.14 | 37.98 | 38.14 | +1.033% | 1,581 | -17.200% |
| 2025-12-22 | 37.59 | 38.09 | 37.59 | 37.75 | +2.137% | 12,538 | -16.344% |
| 2025-12-19 | 36.12 | 36.96 | 36.12 | 36.96 | -1.097% | 8,344 | -14.556% |
| 2025-12-18 | 37.36 | 37.37 | 37.36 | 37.37 | +0.592% | 848 | -15.494% |
| 2025-12-17 | 37.23 | 37.23 | 37.15 | 37.15 | -1.328% | 533 | -14.993% |
| 2025-12-16 | 37.81 | 37.81 | 37.28 | 37.65 | -1.748% | 1,173 | -16.122% |
| 2025-12-15 | 38.44 | 38.44 | 38.25 | 38.32 | -0.725% | 32,429 | -17.589% |
| 2025-12-12 | 38.60 | 38.60 | 38.60 | 38.60 | +1.206% | 793 | -18.187% |
| 2025-12-11 | 37.51 | 38.20 | 37.51 | 38.14 | +2.170% | 1,196 | -17.200% |
| 2025-12-10 | 37.36 | 37.36 | 37.33 | 37.33 | -1.970% | 1,776 | -15.403% |
| 2025-12-09 | 38.19 | 38.19 | 38.08 | 38.08 | +0.382% | 1,330 | -17.070% |
| 2025-12-08 | 38.34 | 38.34 | 37.86 | 37.94 | -1.416% | 2,423 | -16.752% |
| 2025-12-05 | 38.51 | 39.09 | 38.48 | 38.48 | +0.078% | 2,937 | -17.931% |
| 2025-12-04 | 38.44 | 38.52 | 38.44 | 38.45 | +0.945% | 1,644 | -17.867% |
| 2025-12-03 | 38.05 | 38.09 | 38.05 | 38.09 | +1.263% | 1,352 | -17.091% |
| 2025-12-02 | 37.58 | 37.62 | 37.58 | 37.62 | -2.501% | 5,196 | -16.044% |
| 2025-12-01 | 38.67 | 38.73 | 38.50 | 38.58 | -1.166% | 2,499 | -18.144% |
| 2025-11-28 | 39.15 | 39.21 | 39.03 | 39.03 | -1.077% | 2,143 | -19.098% |
| 2025-11-26 | 39.04 | 39.46 | 39.04 | 39.46 | +0.830% | 2,140 | -19.970% |
| 2025-11-25 | 38.20 | 39.13 | 38.20 | 39.13 | +0.967% | 2,916 | -19.305% |
| 2025-11-24 | 38.19 | 38.79 | 38.19 | 38.76 | +0.129% | 1,503 | -18.524% |
| 2025-11-21 | 38.97 | 38.97 | 38.38 | 38.71 | -1.225% | 1,517 | -18.419% |
| 2025-11-20 | 38.15 | 40.07 | 38.15 | 39.19 | -0.583% | 4,594 | -19.418% |
| 2025-11-19 | 39.61 | 39.61 | 39.42 | 39.42 | -1.610% | 2,559 | -19.888% |
| 2025-11-18 | 39.75 | 40.06 | 39.75 | 40.06 | -1.257% | 814 | -21.178% |
| 2025-11-17 | 40.65 | 40.65 | 40.58 | 40.58 | -2.194% | 578 | -22.169% |
| 2025-11-14 | 40.80 | 41.50 | 40.80 | 41.48 | +0.012% | 1,626 | -23.876% |
| 2025-11-13 | 41.60 | 41.70 | 41.48 | 41.48 | +0.631% | 3,054 | -23.867% |
| 2025-11-12 | 41.42 | 41.42 | 41.20 | 41.22 | -0.746% | 2,969 | -23.387% |
| 2025-11-11 | 41.79 | 41.79 | 41.53 | 41.53 | +0.728% | 3,709 | -23.959% |
| 2025-11-10 | 40.90 | 41.30 | 40.78 | 41.23 | +2.972% | 4,373 | -23.405% |
| 2025-11-07 | 40.24 | 40.24 | 40.04 | 40.04 | -0.947% | 1,670 | -21.129% |
| 2025-11-06 | 40.44 | 40.45 | 40.42 | 40.42 | -2.123% | 1,195 | -21.876% |
| 2025-11-05 | 41.13 | 41.30 | 40.98 | 41.30 | +1.850% | 6,286 | -23.535% |
| 2025-11-04 | 40.55 | 40.55 | 40.47 | 40.55 | -1.155% | 7,975 | -22.121% |
| 2025-11-03 | 41.31 | 41.31 | 41.02 | 41.02 | +1.444% | 1,278 | -23.021% |
| 2025-10-31 | 40.18 | 40.63 | 39.58 | 40.44 | +3.852% | 7,131 | -21.909% |
| 2025-10-30 | 39.79 | 39.79 | 38.58 | 38.94 | -10.359% | 13,330 | -18.901% |
| 2025-10-29 | 43.59 | 43.79 | 43.44 | 43.44 | -0.344% | 2,560 | -27.302% |
| 2025-10-28 | 43.41 | 43.59 | 43.41 | 43.59 | -0.080% | 1,721 | -27.552% |
| 2025-10-27 | 42.48 | 43.63 | 42.48 | 43.63 | +1.195% | 7,249 | -27.610% |
| 2025-10-24 | 43.00 | 43.29 | 43.00 | 43.11 | +0.104% | 3,371 | -26.746% |
| 2025-10-23 | 43.07 | 43.07 | 43.07 | 43.07 | +1.140% | 1,838 | -26.670% |
| 2025-10-22 | 42.73 | 42.73 | 42.58 | 42.58 | -0.257% | 628 | -25.834% |
| 2025-10-21 | 42.69 | 42.69 | 42.69 | 42.69 | -2.043% | 408 | -26.024% |
| 2025-10-20 | 43.75 | 43.75 | 43.56 | 43.58 | +0.796% | 7,502 | -27.536% |
| 2025-10-17 | 43.24 | 43.24 | 43.24 | 43.24 | -1.490% | 483 | -26.959% |
| 2025-10-16 | 44.02 | 44.02 | 43.89 | 43.89 | -1.104% | 1,501 | -28.047% |
| 2025-10-15 | 44.26 | 44.38 | 44.16 | 44.38 | +0.453% | 3,404 | -28.842% |
| 2025-10-14 | 43.59 | 44.18 | 43.59 | 44.18 | +1.168% | 1,479 | -28.520% |
| 2025-10-13 | 42.51 | 43.72 | 42.51 | 43.67 | +2.632% | 1,479 | -27.685% |
| 2025-10-10 | 43.48 | 43.48 | 42.55 | 42.55 | -7.761% | 2,548 | -25.781% |
| 2025-10-09 | 46.29 | 46.29 | 46.13 | 46.13 | -0.838% | 15,741 | -31.541% |
| 2025-10-08 | 46.75 | 46.75 | 46.52 | 46.52 | -0.492% | 1,855 | -32.115% |
| 2025-10-07 | 46.83 | 46.83 | 46.65 | 46.75 | +0.408% | 4,869 | -32.449% |
| 2025-10-06 | 46.25 | 46.57 | 46.25 | 46.56 | +0.258% | 1,608 | -32.174% |
| 2025-10-03 | 46.43 | 46.49 | 46.36 | 46.44 | -1.704% | 1,398 | -31.998% |
| 2025-10-02 | 47.21 | 47.24 | 47.21 | 47.24 | -1.062% | 1,927 | -33.157% |
| 2025-10-01 | 47.53 | 47.75 | 47.53 | 47.75 | +1.619% | 5,282 | -33.867% |
| 2025-09-30 | 46.73 | 47.00 | 46.72 | 46.99 | -2.122% | 2,846 | -32.796% |
| 2025-09-29 | 48.01 | 48.01 | 48.01 | 48.01 | +2.149% | 606 | -34.222% |
| 2025-09-26 | 47.01 | 47.03 | 47.00 | 47.00 | +1.293% | 1,409 | -32.809% |
| 2025-09-25 | 46.31 | 46.54 | 46.31 | 46.40 | -1.861% | 3,194 | -31.940% |
| 2025-09-24 | 47.27 | 47.28 | 47.27 | 47.28 | -0.245% | 1,212 | -33.206% |
| 2025-09-23 | 47.35 | 47.40 | 47.35 | 47.40 | -0.219% | 2,062 | -33.370% |
| 2025-09-22 | 47.33 | 47.52 | 47.33 | 47.50 | +2.173% | 1,515 | -33.516% |
| 2025-09-19 | 46.78 | 46.78 | 46.04 | 46.49 | -4.987% | 1,621 | -32.071% |
| 2025-09-17 | 48.81 | 48.93 | 48.79 | 48.93 | +0.700% | 1,326 | -35.459% |
| 2025-09-16 | 48.50 | 48.59 | 48.50 | 48.59 | +0.905% | 1,144 | -35.007% |
| 2025-09-15 | 48.09 | 48.15 | 48.09 | 48.15 | -0.436% | 2,260 | -34.419% |
| 2025-09-12 | 48.23 | 48.49 | 48.23 | 48.37 | -0.524% | 1,514 | -34.705% |
| 2025-09-11 | 49.18 | 49.18 | 48.62 | 48.62 | +2.899% | 3,473 | -35.047% |
| 2025-09-10 | 47.03 | 47.25 | 47.03 | 47.25 | +2.919% | 1,154 | -33.164% |
| 2025-09-08 | 45.91 | 45.91 | 45.91 | 45.91 | +0.702% | 774 | -31.213% |
| 2025-09-05 | 45.60 | 45.60 | 45.59 | 45.59 | -1.512% | 966 | -30.730% |
| 2025-09-04 | 46.38 | 46.38 | 46.29 | 46.29 | -0.237% | 992 | -31.778% |
| 2025-09-03 | 46.40 | 46.40 | 46.40 | 46.40 | -1.726% | 564 | -31.940% |
| 2025-09-02 | 46.99 | 47.41 | 46.99 | 47.22 | +2.175% | 7,049 | -33.114% |
| 2025-08-29 | 46.15 | 46.21 | 45.96 | 46.21 | +0.239% | 2,561 | -31.660% |
| 2025-08-28 | 46.27 | 46.27 | 46.10 | 46.10 | +0.480% | 484 | -31.497% |
| 2025-08-27 | 45.91 | 45.91 | 45.86 | 45.88 | -0.712% | 4,970 | -31.168% |
| 2025-08-26 | 46.59 | 46.59 | 46.05 | 46.21 | -1.440% | 1,891 | -31.658% |
| 2025-08-25 | 47.73 | 47.73 | 46.86 | 46.88 | -2.569% | 4,358 | -32.642% |
| 2025-08-22 | 48.00 | 48.42 | 47.77 | 48.12 | +0.974% | 2,955 | -34.372% |
| 2025-08-21 | 47.52 | 47.66 | 47.40 | 47.66 | +0.571% | 2,161 | -33.733% |
| 2025-08-20 | 47.39 | 47.39 | 47.39 | 47.39 | -0.346% | 348 | -33.355% |
| 2025-08-19 | 47.83 | 47.83 | 47.55 | 47.55 | -0.751% | 969 | -33.586% |
| 2025-08-18 | 47.59 | 47.91 | 47.58 | 47.91 | +1.076% | 6,441 | -34.085% |
| 2025-08-15 | 47.30 | 47.47 | 47.23 | 47.40 | -0.155% | 3,000 | -33.376% |
| 2025-08-14 | 46.87 | 47.47 | 46.87 | 47.47 | +0.516% | 1,136 | -33.479% |
| 2025-08-13 | 47.24 | 47.32 | 47.23 | 47.23 | -2.619% | 703 | -33.136% |
| 2025-08-12 | 48.00 | 48.63 | 48.00 | 48.50 | +3.279% | 6,453 | -34.887% |
| 2025-08-11 | 46.90 | 46.96 | 46.86 | 46.96 | +1.033% | 5,613 | -32.751% |
| 2025-08-08 | 46.48 | 46.48 | 46.48 | 46.48 | -0.107% | 443 | -32.057% |
| 2025-08-07 | 46.64 | 46.64 | 46.41 | 46.53 | -0.129% | 2,830 | -32.130% |
| 2025-08-06 | 46.89 | 46.92 | 45.70 | 46.59 | -0.788% | 57,388 | -32.217% |
| 2025-08-05 | 45.30 | 46.96 | 45.30 | 46.96 | +4.565% | 5,041 | -32.751% |
| 2025-08-04 | 44.59 | 44.95 | 44.59 | 44.91 | +2.441% | 7,009 | -29.682% |
| 2025-08-01 | 44.27 | 44.57 | 43.84 | 43.84 | +0.666% | 1,377 | -27.965% |
| 2025-07-31 | 43.43 | 43.57 | 43.41 | 43.55 | +1.990% | 766 | -27.485% |
| 2025-07-30 | 42.62 | 42.70 | 42.51 | 42.70 | -0.698% | 6,624 | -26.042% |
| 2025-07-29 | 43.13 | 43.35 | 43.00 | 43.00 | +0.186% | 2,660 | -26.558% |
| 2025-07-28 | 43.23 | 43.26 | 42.89 | 42.92 | -0.946% | 6,632 | -26.421% |
| 2025-07-25 | 43.00 | 43.33 | 42.49 | 43.33 | -0.028% | 719 | -27.117% |
| 2025-07-24 | 43.50 | 43.60 | 43.34 | 43.34 | -1.963% | 11,509 | -27.138% |
| 2025-07-23 | 43.10 | 44.21 | 43.10 | 44.21 | +2.766% | 6,729 | -28.568% |
| 2025-07-22 | 42.58 | 43.02 | 42.58 | 43.02 | +0.047% | 5,145 | -26.592% |
| 2025-07-21 | 43.03 | 43.03 | 43.00 | 43.00 | +1.129% | 663 | -26.558% |
| 2025-07-18 | 42.65 | 42.65 | 42.50 | 42.52 | +0.141% | 628 | -25.729% |
| 2025-07-17 | 42.46 | 42.46 | 42.46 | 42.46 | +0.402% | 599 | -25.624% |
| 2025-07-16 | 42.20 | 42.35 | 42.05 | 42.29 | -0.611% | 1,269 | -25.325% |
| 2025-07-15 | 42.66 | 42.66 | 42.55 | 42.55 | -2.854% | 1,105 | -25.781% |
| 2025-07-11 | 43.80 | 43.80 | 43.80 | 43.80 | +1.187% | 339 | -27.900% |
| 2025-07-10 | 42.94 | 43.29 | 42.84 | 43.29 | +1.897% | 1,649 | -27.043% |
| 2025-07-09 | 42.61 | 42.69 | 42.48 | 42.48 | +0.779% | 2,478 | -25.659% |
| 2025-07-08 | 42.58 | 42.63 | 42.15 | 42.15 | +0.841% | 336,300 | -25.080% |
| 2025-07-07 | 41.86 | 42.21 | 41.73 | 41.80 | -0.119% | 6,264 | -24.450% |
| 2025-07-03 | 42.19 | 42.20 | 41.85 | 41.85 | -1.064% | 7,401 | -24.540% |
| 2025-07-02 | 41.81 | 42.30 | 41.81 | 42.30 | +1.196% | 2,069 | -25.343% |
| 2025-07-01 | 41.85 | 41.87 | 41.80 | 41.80 | -0.419% | 1,922 | -24.450% |
| 2025-06-30 | 41.49 | 42.08 | 41.49 | 41.98 | +1.386% | 2,614 | -24.767% |
| 2025-06-27 | 41.39 | 41.47 | 41.27 | 41.40 | +0.894% | 4,951 | -23.723% |
| 2025-06-26 | 41.30 | 41.30 | 41.03 | 41.03 | -1.929% | 1,117 | -23.041% |
| 2025-06-25 | 41.00 | 41.85 | 41.00 | 41.84 | +3.904% | 2,438 | -24.526% |
| 2025-06-24 | 39.50 | 40.30 | 39.50 | 40.27 | +1.436% | 3,252 | -21.579% |
| 2025-06-23 | 39.48 | 39.70 | 39.02 | 39.70 | +0.787% | 1,682 | -20.453% |
| 2025-06-20 | 39.73 | 39.73 | 39.39 | 39.39 | +0.819% | 5,477 | -19.827% |
| 2025-06-18 | 39.03 | 40.07 | 39.03 | 39.07 | -1.612% | 7,564 | -19.171% |
| 2025-06-17 | 40.09 | 40.09 | 39.56 | 39.71 | -1.562% | 2,347 | -20.473% |
| 2025-06-16 | 39.69 | 40.39 | 39.69 | 40.34 | +1.612% | 1,665 | -21.715% |
| 2025-06-13 | 39.21 | 39.96 | 39.21 | 39.70 | -1.170% | 3,522 | -20.453% |
| 2025-06-12 | 40.00 | 40.17 | 40.00 | 40.17 | +2.632% | 3,509 | -21.384% |
| 2025-06-11 | 39.60 | 39.60 | 39.14 | 39.14 | -1.831% | 2,313 | -19.315% |
| 2025-06-10 | 39.20 | 39.87 | 39.13 | 39.87 | +1.836% | 7,289 | -20.793% |
| 2025-06-09 | 39.13 | 39.15 | 38.71 | 39.15 | -0.480% | 3,221 | -19.338% |
| 2025-06-06 | 39.40 | 39.52 | 39.13 | 39.34 | +0.140% | 3,869 | -19.725% |
| 2025-06-05 | 39.41 | 39.41 | 39.28 | 39.28 | +0.757% | 1,296 | -19.613% |
| 2025-06-04 | 39.20 | 39.21 | 38.99 | 38.99 | -0.332% | 1,588 | -19.005% |
| 2025-06-03 | 39.11 | 39.36 | 39.11 | 39.12 | -0.458% | 1,954 | -19.274% |
| 2025-06-02 | 39.16 | 39.34 | 39.16 | 39.30 | +3.258% | 1,169 | -19.644% |
| 2025-05-30 | 37.99 | 38.09 | 37.81 | 38.06 | +0.449% | 2,226 | -17.026% |
| 2025-05-29 | 37.64 | 38.06 | 37.64 | 37.89 | +1.814% | 3,447 | -16.653% |
| 2025-05-28 | 37.32 | 37.33 | 37.11 | 37.22 | -0.361% | 3,789 | -15.142% |
| 2025-05-27 | 37.24 | 37.41 | 37.23 | 37.35 | +2.525% | 5,316 | -15.448% |
| 2025-05-23 | 35.73 | 36.47 | 35.73 | 36.43 | +0.998% | 4,059 | -13.313% |
| 2025-05-22 | 35.89 | 36.07 | 35.89 | 36.07 | -0.249% | 1,507 | -12.448% |
| 2025-05-21 | 36.30 | 36.30 | 36.09 | 36.16 | +0.290% | 1,701 | -12.666% |
| 2025-05-20 | 35.82 | 36.07 | 35.82 | 36.06 | +1.737% | 2,240 | -12.413% |
| 2025-05-19 | 35.44 | 35.44 | 35.44 | 35.44 | -1.556% | 642 | -10.892% |
| 2025-05-16 | 35.93 | 36.00 | 35.93 | 36.00 | +0.587% | 1,214 | -12.278% |
| 2025-05-15 | 35.79 | 35.79 | 35.79 | 35.79 | -0.886% | 416 | -11.763% |
| 2025-05-14 | 35.95 | 36.11 | 34.76 | 36.11 | +2.644% | 28,429 | -12.545% |
| 2025-05-13 | 35.11 | 35.45 | 35.10 | 35.18 | +2.884% | 1,682 | -10.233% |
| 2025-05-12 | 35.00 | 35.19 | 34.19 | 34.19 | -1.572% | 2,402 | -7.645% |
| 2025-05-09 | 34.95 | 34.95 | 34.74 | 34.74 | +0.492% | 11,636 | -9.096% |
| 2025-05-08 | 34.41 | 34.80 | 33.60 | 34.57 | +2.384% | 8,187 | -8.649% |
| 2025-05-07 | 34.00 | 34.00 | 33.71 | 33.77 | -0.662% | 12,946 | -6.471% |
| 2025-05-06 | 33.94 | 34.01 | 33.94 | 33.99 | +0.801% | 2,479 | -7.090% |
| 2025-05-05 | 33.77 | 34.02 | 33.72 | 33.72 | -4.813% | 4,567 | -6.346% |
| 2025-05-02 | 35.27 | 35.46 | 35.27 | 35.42 | +4.069% | 6,843 | -10.854% |
| 2025-05-01 | 34.18 | 34.18 | 34.04 | 34.04 | -0.293% | 1,208 | -7.227% |
| 2025-04-30 | 34.14 | 34.14 | 34.03 | 34.14 | -3.028% | 3,263 | -7.499% |
| 2025-04-29 | 34.36 | 35.44 | 34.36 | 35.21 | +0.502% | 6,155 | -10.299% |
| 2025-04-28 | 34.45 | 35.37 | 34.45 | 35.03 | +2.487% | 10,258 | -9.849% |
| 2025-04-25 | 34.16 | 34.18 | 34.08 | 34.18 | +2.550% | 8,452 | -7.607% |
| 2025-04-24 | 33.47 | 33.47 | 33.27 | 33.33 | +0.361% | 1,222 | -5.251% |
| 2025-04-23 | 33.58 | 33.81 | 33.21 | 33.21 | +0.302% | 2,504 | -4.908% |
| 2025-04-22 | 32.90 | 33.50 | 32.85 | 33.11 | -0.868% | 2,612 | -4.621% |
| 2025-04-21 | 34.71 | 34.71 | 32.61 | 33.40 | -0.669% | 12,298 | -5.449% |
| 2025-04-17 | 33.72 | 33.72 | 33.63 | 33.63 | +1.280% | 1,395 | -6.082% |
| 2025-04-16 | 33.00 | 33.48 | 33.00 | 33.20 | +0.943% | 54,515 | -4.880% |
| 2025-04-15 | 33.11 | 33.30 | 32.89 | 32.89 | +1.231% | 42,498 | -3.983% |
| 2025-04-14 | 31.65 | 32.49 | 31.65 | 32.49 | +2.979% | 18,022 | -2.801% |
| 2025-04-11 | 30.89 | 31.61 | 30.89 | 31.55 | +3.443% | 22,964 | +0.095% |
| 2025-04-10 | 30.16 | 30.51 | 29.95 | 30.50 | -5.485% | 7,607 | +3.541% |
| 2025-04-09 | 29.80 | 32.27 | 29.80 | 32.27 | +12.341% | 57,980 | -2.138% |
| 2025-04-08 | 29.62 | 29.83 | 28.73 | 28.73 | -0.811% | 6,793 | +9.939% |
| 2025-04-07 | 28.55 | 30.02 | 28.55 | 28.96 | -0.720% | 11,482 | +9.047% |
| 2025-04-04 | 29.43 | 29.47 | 28.68 | 29.17 | -8.270% | 8,083 | +8.262% |
| 2025-04-03 | 31.81 | 32.42 | 31.59 | 31.80 | 0.000% | 2,626 | -0.692% |