TNABY
TENAGA NASIONAL BERHD ADR
stockOTCADR
EODOct 1, 2026
13.06USD+3.569%(+0.45)362
TNABY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +3.569% | 362 | 0.000% |
| 2026-09-24 | 12.8500 | 12.8500 | 12.6100 | 12.6100 | -6.593% | 470 | +3.569% |
| 2026-09-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +1.542% | 495 | -3.259% |
| 2026-09-21 | 13.1095 | 13.2950 | 13.1095 | 13.2950 | +2.902% | 1,981 | -1.768% |
| 2026-09-17 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | +2.744% | 1,101 | +1.084% |
| 2026-09-16 | 13.9900 | 13.9900 | 12.5750 | 12.5750 | -0.498% | 868 | +3.857% |
| 2026-09-11 | 12.6380 | 12.6380 | 12.6380 | 12.6380 | -0.878% | 461 | +3.339% |
| 2026-09-10 | 13.3700 | 13.5200 | 12.7500 | 12.7500 | -0.778% | 2,736 | +2.431% |
| 2026-09-03 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +0.309% | 723 | +1.634% |
| 2026-09-02 | 13.1208 | 13.1208 | 12.8104 | 12.8104 | -5.249% | 579 | +1.948% |
| 2026-09-01 | 13.2868 | 13.5700 | 13.2868 | 13.5200 | -6.132% | 1,437 | -3.402% |
| 2026-08-31 | 14.4032 | 14.4032 | 14.4032 | 14.4032 | -5.503% | 271 | -9.326% |
| 2026-08-27 | 15.0032 | 15.2420 | 15.0032 | 15.2420 | +0.743% | 323 | -14.316% |
| 2026-08-14 | 15.1296 | 15.1296 | 15.1296 | 15.1296 | +0.262% | 164 | -13.679% |
| 2026-08-10 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | -0.007% | 130 | -13.453% |
| 2026-07-31 | 13.9368 | 15.0910 | 13.9368 | 15.0910 | -1.623% | 694 | -13.458% |
| 2026-07-21 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +17.548% | 226 | -14.863% |
| 2026-07-14 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -5.229% | 1,019 | +0.077% |
| 2026-07-08 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -5.943% | 158 | -5.156% |
| 2026-07-07 | 14.6400 | 14.6400 | 14.6400 | 14.6400 | -3.366% | 224 | -10.792% |
| 2026-07-02 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +3.999% | 129 | -13.795% |
| 2026-06-30 | 14.5675 | 14.5675 | 14.5675 | 14.5675 | +3.389% | 238 | -10.348% |
| 2026-06-25 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +1.114% | 171 | -7.310% |
| 2026-06-24 | 13.9348 | 13.9348 | 13.9348 | 13.9348 | -3.898% | 242 | -6.278% |
| 2026-06-17 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -3.462% | 298 | -9.931% |
| 2026-06-15 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +6.752% | 1,142 | -13.049% |
| 2026-06-11 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +2.253% | 321 | -7.178% |
| 2026-06-08 | 13.3600 | 14.2492 | 13.3600 | 13.7600 | +0.401% | 35,829 | -5.087% |
| 2026-06-04 | 13.7050 | 13.7050 | 13.7050 | 13.7050 | -11.006% | 356 | -4.706% |
| 2026-05-29 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -0.645% | 1,179 | -15.195% |
| 2026-05-22 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -0.322% | 120 | -15.742% |
| 2026-05-15 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -0.639% | 138 | -16.013% |
| 2026-05-11 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +0.321% | 247 | -16.550% |
| 2026-05-08 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | +0.443% | 2,431 | -16.282% |
| 2026-05-07 | 15.5312 | 15.5312 | 15.5312 | 15.5312 | -0.421% | 177 | -15.911% |
| 2026-05-06 | 15.5968 | 15.5968 | 15.5968 | 15.5968 | +11.966% | 379 | -16.265% |
| 2026-04-23 | 15.6000 | 15.6000 | 13.9300 | 13.9300 | -7.133% | 517 | -6.246% |
| 2026-04-21 | 14.6500 | 15.0000 | 14.6500 | 15.0000 | +2.389% | 3,675 | -12.933% |
| 2026-04-17 | 14.6500 | 14.6500 | 14.1985 | 14.6500 | +1.384% | 2,247 | -10.853% |
| 2026-04-16 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -0.345% | 149 | -9.619% |
| 2026-04-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +0.346% | 149 | -9.931% |
| 2026-04-13 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +1.710% | 218 | -9.619% |
| 2026-04-08 | 14.6500 | 14.6500 | 14.2071 | 14.2071 | -3.023% | 460 | -8.074% |
| 2026-04-06 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 190 | -10.853% |
| 2026-04-02 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +6.313% | 7,410 | -10.853% |
| 2026-03-30 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -2.408% | 183 | -5.225% |
| 2026-03-23 | 14.2850 | 14.2850 | 14.1200 | 14.1200 | -3.618% | 643 | -7.507% |
| 2026-03-09 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +2.681% | 186 | -10.853% |
| 2026-02-27 | 14.7050 | 14.7050 | 14.2675 | 14.2675 | -2.611% | 2,175 | -8.463% |
| 2026-02-24 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +0.329% | 1,092 | -10.853% |
| 2026-02-20 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | -0.191% | 229 | -10.560% |
| 2026-02-19 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +6.827% | 251 | -10.731% |
| 2026-01-21 | 13.6500 | 13.7300 | 13.6500 | 13.6950 | -6.327% | 747 | -4.637% |
| 2025-12-31 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -1.416% | 718 | -10.670% |
| 2025-12-29 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +6.614% | 116 | -11.935% |
| 2025-12-22 | 13.3400 | 13.9100 | 13.3400 | 13.9100 | +2.092% | 629 | -6.111% |
| 2025-12-18 | 13.6250 | 13.6250 | 13.6250 | 13.6250 | +0.368% | 143 | -4.147% |
| 2025-12-17 | 13.5750 | 13.5750 | 13.5750 | 13.5750 | +5.478% | 518 | -3.794% |
| 2025-12-16 | 13.4750 | 13.4750 | 12.8700 | 12.8700 | -3.415% | 655 | +1.476% |
| 2025-12-15 | 13.3250 | 13.3250 | 13.3250 | 13.3250 | +10.604% | 164 | -1.989% |
| 2025-11-21 | 12.0475 | 12.0475 | 12.0475 | 12.0475 | -11.901% | 176 | +8.404% |
| 2025-11-19 | 13.6750 | 13.6750 | 13.6750 | 13.6750 | +16.880% | 1,751 | -4.497% |
| 2025-11-05 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.490% | 265 | +11.624% |
| 2025-11-03 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -1.092% | 596 | +6.612% |
| 2025-10-29 | 12.3852 | 12.3852 | 12.3852 | 12.3852 | -1.938% | 1,042 | +5.448% |
| 2025-10-27 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +5.923% | 467 | +3.405% |
| 2025-10-24 | 11.9238 | 11.9238 | 11.9238 | 11.9238 | -5.367% | 271 | +9.529% |
| 2025-10-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +0.398% | 130 | +3.651% |
| 2025-10-13 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +0.336% | 347 | +4.064% |
| 2025-10-10 | 12.5080 | 12.5080 | 12.5080 | 12.5080 | +6.361% | 1,355 | +4.413% |
| 2025-10-03 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | -10.909% | 680 | +11.054% |
| 2025-10-02 | 11.9600 | 13.2000 | 11.9600 | 13.2000 | -3.084% | 1,505 | -1.061% |
| 2025-09-30 | 13.0000 | 13.6200 | 13.0000 | 13.6200 | +4.769% | 2,045 | -4.112% |
| 2025-09-29 | 15.2428 | 15.2428 | 13.0000 | 13.0000 | +4.167% | 573 | +0.462% |
| 2025-09-25 | 13.6000 | 13.6000 | 12.4800 | 12.4800 | -10.666% | 549 | +4.647% |
| 2025-09-22 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +8.190% | 109 | -6.514% |
| 2025-09-19 | 12.9125 | 12.9125 | 12.9125 | 12.9125 | +7.604% | 751 | +1.142% |
| 2025-09-17 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -11.927% | 138 | +8.833% |
| 2025-09-11 | 13.0000 | 13.6250 | 13.0000 | 13.6250 | +0.926% | 1,169 | -4.147% |
| 2025-09-08 | 13.6000 | 13.6000 | 13.5000 | 13.5000 | +16.379% | 683 | -3.259% |
| 2025-09-05 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -17.024% | 1,000 | +12.586% |
| 2025-09-03 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +7.580% | 1,021 | -6.581% |
| 2025-08-15 | 12.2000 | 12.9950 | 12.2000 | 12.9950 | +1.050% | 231 | +0.500% |
| 2025-08-11 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +5.324% | 336 | +1.555% |
| 2025-08-01 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +0.329% | 1,260 | +6.962% |
| 2025-07-31 | 12.2500 | 12.2500 | 12.1700 | 12.1700 | -14.235% | 943 | +7.313% |
| 2025-07-24 | 13.3200 | 14.1900 | 13.3200 | 14.1900 | +5.738% | 326 | -7.963% |
| 2025-07-21 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +7.791% | 234 | -2.683% |
| 2025-07-18 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -7.228% | 159 | +4.900% |
| 2025-07-17 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +2.443% | 160 | -2.683% |
| 2025-07-15 | 13.1500 | 13.1550 | 13.0200 | 13.1000 | -3.676% | 6,979 | -0.305% |
| 2025-07-14 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.642% | 183 | -3.971% |
| 2025-07-11 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -1.267% | 499 | -1.434% |
| 2025-07-10 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | 0.000% | 298 | -2.683% |
| 2025-07-09 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -5.159% | 670 | -2.683% |
| 2025-07-01 | 14.0900 | 14.1500 | 14.0000 | 14.1500 | +7.482% | 8,145 | -7.703% |
| 2025-06-24 | 13.1650 | 13.1650 | 13.1650 | 13.1650 | 0.000% | 283 | -0.798% |
| 2025-06-23 | 14.0800 | 14.0800 | 13.1650 | 13.1650 | +5.320% | 436 | -0.798% |
| 2025-06-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -9.942% | 14,446 | +4.480% |
| 2025-06-16 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +2.059% | 734 | -5.908% |
| 2025-06-13 | 14.0800 | 14.0800 | 13.6000 | 13.6000 | -0.366% | 2,280 | -3.971% |
| 2025-06-12 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +9.200% | 430 | -4.322% |
| 2025-06-09 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.270% | 150 | +4.480% |
| 2025-06-06 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -4.329% | 2,511 | -3.116% |
| 2025-05-23 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | +3.736% | 245 | -7.310% |
| 2025-05-14 | 12.3500 | 13.5825 | 12.3500 | 13.5825 | -2.143% | 790 | -3.847% |
| 2025-05-12 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +2.644% | 237 | -5.908% |
| 2025-05-05 | 13.5225 | 13.5225 | 13.5225 | 13.5225 | +15.577% | 629 | -3.420% |
| 2025-05-01 | 11.9000 | 11.9000 | 11.7000 | 11.7000 | -8.379% | 330 | +11.624% |
| 2025-04-24 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | 0.000% | 1,246 | +2.271% |
| 2025-04-23 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +1.997% | 122 | +2.271% |
| 2025-04-21 | 11.7350 | 12.5200 | 11.7350 | 12.5200 | -6.402% | 1,512 | +4.313% |
| 2025-04-14 | 12.3288 | 13.3764 | 12.3288 | 13.3764 | +8.751% | 2,310 | -2.365% |
| 2025-04-11 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +8.427% | 226 | +6.179% |
| 2025-04-10 | 12.3000 | 12.3000 | 11.3440 | 11.3440 | -7.093% | 757 | +15.127% |
| 2025-04-09 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -0.327% | 589 | +6.962% |
| 2025-04-08 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +5.896% | 278 | +6.612% |
| 2025-04-07 | 11.8000 | 11.8000 | 11.5680 | 11.5680 | -7.419% | 1,082 | +12.898% |
| 2025-04-04 | 12.4950 | 12.4950 | 12.4950 | 12.4950 | -3.885% | 385 | +4.522% |
| 2025-04-01 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.043% | 536 | +0.462% |
| 2025-03-28 | 10.9500 | 11.5000 | 10.9500 | 11.5000 | -5.892% | 1,015 | +13.565% |
| 2025-03-21 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | -3.361% | 2,307 | +6.874% |
| 2025-03-20 | 12.6450 | 12.6450 | 12.6450 | 12.6450 | -0.197% | 134 | +3.282% |
| 2025-03-19 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +7.940% | 232 | +3.078% |
| 2025-03-11 | 11.7380 | 11.7380 | 11.7380 | 11.7380 | +4.338% | 475 | +11.263% |
| 2025-03-10 | 11.2500 | 14.0000 | 11.2500 | 11.2500 | -3.433% | 621 | +16.089% |
| 2025-03-04 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -6.294% | 201 | +12.103% |
| 2025-03-03 | 12.4325 | 12.4325 | 12.4325 | 12.4325 | +5.450% | 243 | +5.047% |
| 2025-02-28 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -2.663% | 282 | +10.772% |
| 2025-02-21 | 12.1125 | 12.1125 | 12.1125 | 12.1125 | -14.035% | 352 | +7.822% |
| 2025-02-19 | 14.0900 | 14.0900 | 14.0900 | 14.0900 | -0.071% | 353 | -7.310% |
| 2025-02-11 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -4.407% | 1,107 | -7.376% |
| 2025-02-04 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | 0.000% | 158 | -11.458% |
| 2025-01-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +1.724% | 473 | -11.458% |
| 2025-01-28 | 14.7500 | 14.7500 | 11.2500 | 14.5000 | +12.403% | 1,620 | -9.931% |
| 2025-01-27 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +7.518% | 166 | +1.240% |
| 2025-01-24 | 14.7500 | 14.7500 | 11.9980 | 11.9980 | +6.460% | 694 | +8.851% |
| 2025-01-13 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -3.757% | 296 | +15.883% |
| 2025-01-03 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -20.610% | 215 | +11.529% |
| 2024-12-30 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +13.812% | 184 | -11.458% |
| 2024-12-27 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +6.186% | 321 | +0.772% |
| 2024-12-23 | 12.2050 | 12.2050 | 12.2050 | 12.2050 | +0.826% | 439 | +7.005% |
| 2024-12-20 | 11.2500 | 12.1050 | 11.2500 | 12.1050 | -0.860% | 2,057 | +7.889% |
| 2024-12-18 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +1.433% | 281 | +6.962% |
| 2024-12-16 | 12.0375 | 12.0375 | 12.0375 | 12.0375 | +6.905% | 356 | +8.494% |
| 2024-12-10 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -6.167% | 654 | +15.986% |
| 2024-12-06 | 13.5000 | 13.5000 | 12.0000 | 12.0000 | -7.407% | 709 | +8.833% |
| 2024-12-04 | 11.9200 | 12.9600 | 11.9200 | 12.9600 | +0.935% | 369 | +0.772% |
| 2024-12-02 | 13.1300 | 13.1300 | 12.8400 | 12.8400 | -0.311% | 470 | +1.713% |
| 2024-11-26 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +12.391% | 2,063 | +1.398% |
| 2024-11-22 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -7.461% | 1,529 | +13.962% |
| 2024-11-12 | 12.3840 | 12.3840 | 12.3840 | 12.3840 | -5.303% | 1,477 | +5.459% |
| 2024-11-11 | 13.0775 | 13.0775 | 13.0775 | 13.0775 | -4.794% | 127 | -0.134% |
| 2024-11-07 | 13.7360 | 13.7360 | 13.7360 | 13.7360 | +8.585% | 209 | -4.921% |
| 2024-11-04 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -6.400% | 360 | +3.241% |
| 2024-10-28 | 13.5150 | 13.5150 | 13.5150 | 13.5150 | -2.449% | 238 | -3.367% |
| 2024-10-22 | 13.5000 | 13.8543 | 13.5000 | 13.8543 | -3.117% | 3,035 | -5.733% |
| 2024-10-21 | 14.7000 | 14.7000 | 14.3000 | 14.3000 | -6.168% | 1,434 | -8.671% |
| 2024-10-09 | 12.9535 | 15.2400 | 12.9535 | 15.2400 | +15.106% | 1,530 | -14.304% |
| 2024-10-08 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | -4.577% | 1,015 | -1.360% |
| 2024-10-04 | 14.0780 | 14.0780 | 13.8750 | 13.8750 | +4.796% | 1,265 | -5.874% |
| 2024-10-01 | 13.2400 | 14.8000 | 13.2400 | 13.2400 | -7.928% | 5,435 | -1.360% |
| 2024-09-27 | 15.1900 | 15.1900 | 14.3800 | 14.3800 | +0.419% | 508 | -9.179% |
| 2024-09-26 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | +6.468% | 288 | -8.799% |
| 2024-09-25 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -7.433% | 314 | -2.900% |
| 2024-09-23 | 14.8400 | 14.8400 | 14.5300 | 14.5300 | -2.023% | 423 | -10.117% |
| 2024-09-06 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +2.276% | 114 | -11.935% |
| 2024-09-05 | 14.5000 | 15.0000 | 14.5000 | 14.5000 | +18.271% | 1,065 | -9.931% |
| 2024-08-26 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -3.692% | 340 | +6.525% |
| 2024-08-19 | 12.7000 | 12.7300 | 12.7000 | 12.7300 | +1.192% | 211 | +2.592% |
| 2024-08-13 | 12.5800 | 12.5800 | 12.5650 | 12.5800 | +5.395% | 3,037 | +3.816% |
| 2024-08-06 | 11.9360 | 11.9360 | 11.9360 | 11.9360 | +2.985% | 457 | +9.417% |
| 2024-08-05 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -4.136% | 230 | +12.683% |
| 2024-08-02 | 11.7300 | 12.0900 | 11.7300 | 12.0900 | -0.494% | 639 | +8.023% |
| 2024-07-31 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +3.229% | 903 | +7.490% |
| 2024-07-30 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -0.389% | 317 | +10.960% |
| 2024-07-26 | 11.8160 | 11.8160 | 11.8160 | 11.8160 | -3.543% | 211 | +10.528% |
| 2024-07-18 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +0.344% | 418 | +6.612% |
| 2024-07-15 | 12.2650 | 12.2650 | 12.2080 | 12.2080 | +2.588% | 221 | +6.979% |
| 2024-07-05 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.709% | 481 | +9.748% |
| 2024-07-02 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.739% | 505 | +11.624% |
| 2024-06-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.625% | 176 | +13.565% |
| 2024-06-26 | 11.3950 | 11.6900 | 11.3900 | 11.6900 | -0.764% | 882 | +11.719% |
| 2024-06-25 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -0.758% | 412 | +10.866% |
| 2024-06-24 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +1.107% | 679 | +10.025% |
| 2024-06-21 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +3.894% | 536 | +11.244% |
| 2024-06-20 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -2.921% | 4,269 | +15.575% |
| 2024-06-17 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | -2.185% | 578 | +12.199% |
| 2024-06-14 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -1.555% | 267 | +9.748% |
| 2024-06-13 | 12.0880 | 12.0880 | 12.0880 | 12.0880 | +5.113% | 158 | +8.041% |
| 2024-06-11 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +3.604% | 240 | +13.565% |
| 2024-06-05 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.770% | 161 | +17.658% |
| 2024-06-04 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.825% | 153 | +15.575% |
| 2024-06-03 | 11.4500 | 11.5100 | 11.3000 | 11.5100 | +1.858% | 1,468 | +13.467% |
| 2024-05-29 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +1.687% | 215 | +15.575% |
| 2024-05-28 | 11.1125 | 11.1125 | 11.1125 | 11.1125 | +5.733% | 151 | +17.525% |
| 2024-05-21 | 10.9500 | 12.3800 | 10.5000 | 10.5100 | -4.585% | 3,845 | +24.263% |
| 2024-05-20 | 12.1000 | 12.1000 | 10.9620 | 11.0150 | +4.905% | 7,964 | +18.566% |
| 2024-05-16 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.422% | 257 | +24.381% |
| 2024-04-30 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | +1.322% | 5,941 | +31.124% |
| 2024-04-22 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +0.051% | 1,261 | +32.859% |
| 2024-04-10 | 9.2900 | 9.8250 | 9.2900 | 9.8250 | +7.701% | 398 | +32.926% |
| 2024-03-20 | 9.5000 | 9.5000 | 9.1225 | 9.1225 | -4.376% | 1,030 | +43.163% |
| 2024-03-13 | 9.5400 | 9.5400 | 9.5400 | 9.5400 | +0.952% | 182 | +36.897% |
| 2024-03-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +7.386% | 312 | +38.201% |
| 2024-02-28 | 9.1850 | 9.1850 | 8.8000 | 8.8000 | -1.676% | 267 | +48.409% |
| 2024-02-26 | 9.3600 | 9.3600 | 8.9500 | 8.9500 | +1.130% | 3,518 | +45.922% |
| 2024-02-22 | 8.8600 | 8.8600 | 8.8500 | 8.8500 | -11.323% | 900 | +47.571% |
| 2024-02-21 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +4.448% | 168 | +30.862% |
| 2024-02-15 | 9.5550 | 9.5550 | 9.5550 | 9.5550 | +3.241% | 263 | +36.682% |
| 2024-02-14 | 9.2550 | 9.2550 | 9.2550 | 9.2550 | +8.627% | 189 | +41.113% |
| 2024-02-12 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | 0.000% | 1,845 | +53.286% |
| 2024-02-06 | 9.4540 | 9.4540 | 8.5200 | 8.5200 | -5.908% | 4,848 | +53.286% |
| 2024-02-05 | 9.0550 | 9.0550 | 9.0550 | 9.0550 | +4.320% | 420 | +44.230% |
| 2024-02-02 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +1.048% | 397 | +50.461% |
| 2024-01-29 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | -6.345% | 1,038 | +52.037% |
| 2024-01-22 | 9.1720 | 9.1720 | 9.1720 | 9.1720 | +1.573% | 330 | +42.390% |
| 2024-01-16 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +0.166% | 835 | +44.629% |
| 2024-01-12 | 9.0150 | 9.0150 | 9.0150 | 9.0150 | +0.558% | 244 | +44.870% |
| 2024-01-11 | 8.9650 | 8.9650 | 8.9650 | 8.9650 | -5.298% | 351 | +45.678% |
| 2024-01-08 | 10.0500 | 10.0500 | 9.4665 | 9.4665 | +5.418% | 277 | +37.960% |
| 2024-01-04 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +3.815% | 441 | +45.434% |
| 2023-12-29 | 8.5500 | 8.6500 | 8.5500 | 8.6500 | -0.115% | 37,107 | +50.983% |
| 2023-12-26 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +7.578% | 106 | +50.808% |
| 2023-12-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -1.277% | 2,970 | +62.236% |
| 2023-12-20 | 8.1541 | 8.1541 | 8.1541 | 8.1541 | -1.876% | 310 | +60.165% |
| 2023-12-14 | 8.6500 | 8.6500 | 8.3100 | 8.3100 | +1.046% | 2,813 | +57.160% |
| 2023-12-12 | 8.6500 | 8.6500 | 7.9400 | 8.2240 | -2.675% | 2,148 | +58.804% |
| 2023-12-05 | 7.9900 | 8.4500 | 7.9900 | 8.4500 | 0.000% | 1,606 | +54.556% |
| 2023-11-30 | 8.4400 | 8.4500 | 8.4400 | 8.4500 | +6.423% | 4,753 | +54.556% |
| 2023-11-28 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -1.733% | 401 | +64.484% |
| 2023-11-22 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +1.508% | 241 | +61.634% |
| 2023-11-16 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -0.500% | 210 | +64.070% |
| 2023-11-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.898% | 105 | +63.250% |
| 2023-11-13 | 8.4300 | 8.4300 | 8.4120 | 8.4120 | +5.945% | 1,481 | +55.254% |
| 2023-11-09 | 8.5400 | 8.5400 | 7.9400 | 7.9400 | -6.147% | 615 | +64.484% |
| 2023-11-01 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +2.795% | 1,953 | +54.374% |
| 2023-10-31 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -0.843% | 446 | +58.688% |
| 2023-10-13 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | +0.912% | 2,001 | +57.349% |
| 2023-09-26 | 8.0000 | 8.2250 | 8.0000 | 8.2250 | -0.182% | 418 | +58.784% |
| 2023-09-25 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -4.075% | 966 | +58.495% |
| 2023-09-22 | 8.5900 | 8.5900 | 8.5900 | 8.5900 | +4.756% | 126 | +52.037% |
| 2023-09-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -0.183% | 195 | +59.268% |
| 2023-09-05 | 8.2150 | 8.2150 | 8.2150 | 8.2150 | +3.074% | 456 | +58.977% |
| 2023-08-28 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -10.650% | 207 | +63.864% |
| 2023-08-07 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +8.121% | 260 | +46.413% |
| 2023-07-31 | 8.4316 | 8.4316 | 7.9600 | 8.2500 | +10.147% | 621 | +58.303% |
| 2023-07-17 | 7.6000 | 7.8205 | 7.4900 | 7.4900 | -1.641% | 1,277 | +74.366% |
| 2023-07-12 | 7.6150 | 7.6150 | 7.6150 | 7.6150 | +5.617% | 172 | +71.504% |
| 2023-07-11 | 7.3000 | 7.4000 | 7.2100 | 7.2100 | -5.256% | 28,575 | +81.137% |
| 2023-07-03 | 7.3700 | 7.6100 | 7.2400 | 7.6100 | +1.467% | 1,400 | +71.616% |
| 2023-06-30 | 7.7350 | 7.7350 | 7.1900 | 7.5000 | +4.749% | 2,325 | +74.133% |
| 2023-06-29 | 7.1600 | 7.4870 | 7.1600 | 7.1600 | -8.964% | 490 | +82.402% |
| 2023-06-27 | 7.8650 | 7.8650 | 7.8650 | 7.8650 | +1.051% | 429 | +66.052% |
| 2023-06-23 | 7.3700 | 7.7832 | 7.3200 | 7.7832 | +5.607% | 583 | +67.797% |
| 2023-06-22 | 7.8950 | 7.8950 | 7.3700 | 7.3700 | -10.504% | 2,326 | +77.205% |
| 2023-06-05 | 8.2350 | 8.2350 | 8.2350 | 8.2350 | -5.318% | 386 | +58.591% |
| 2023-05-22 | 8.6975 | 8.6975 | 8.6975 | 8.6975 | +7.377% | 238 | +50.158% |
| 2023-05-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.759% | 184 | +61.235% |
| 2023-05-18 | 8.5950 | 8.5950 | 8.5950 | 8.5950 | +0.233% | 134 | +51.949% |
| 2023-05-16 | 8.5750 | 8.5750 | 8.5750 | 8.5750 | +0.882% | 107 | +52.303% |
| 2023-05-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.051% | 252 | +53.647% |
| 2023-04-20 | 8.0150 | 8.0150 | 8.0150 | 8.0150 | -1.110% | 425 | +62.944% |
| 2023-04-18 | 8.1050 | 8.1050 | 8.1050 | 8.1050 | -1.817% | 276 | +61.135% |
| 2023-04-11 | 7.7100 | 8.2550 | 7.7100 | 8.2550 | +9.919% | 318 | +58.207% |
| 2023-04-05 | 8.3050 | 8.3050 | 7.5101 | 7.5101 | -5.652% | 1,517 | +73.899% |
| 2023-03-29 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -0.500% | 523 | +64.070% |
| 2023-03-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.672% | 599 | +63.250% |
| 2023-03-16 | 8.3050 | 8.3050 | 8.3050 | 8.3050 | -5.424% | 495 | +57.255% |
| 2023-03-09 | 8.7813 | 8.7813 | 8.7813 | 8.7813 | -1.664% | 108 | +48.725% |
| 2023-03-03 | 8.8407 | 8.9299 | 8.3950 | 8.9299 | +0.896% | 2,302 | +46.250% |
| 2023-03-02 | 8.8506 | 8.8506 | 8.8506 | 8.8506 | +6.698% | 160 | +47.561% |
| 2023-03-01 | 8.2950 | 8.2950 | 8.2950 | 8.2950 | +2.534% | 137 | +57.444% |
| 2023-02-28 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -3.114% | 126 | +61.434% |
| 2023-02-21 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.907% | 382 | +56.407% |
| 2023-02-15 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.535% | 512 | +51.860% |
| 2023-01-30 | 8.7800 | 8.7800 | 8.4700 | 8.4700 | -2.811% | 701 | +54.191% |
| 2023-01-23 | 8.3300 | 8.7150 | 8.3300 | 8.7150 | -2.435% | 4,225 | +49.857% |
| 2023-01-10 | 8.6900 | 8.9325 | 8.6900 | 8.9325 | +10.006% | 5,128 | +46.208% |
| 2023-01-05 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -0.246% | 947 | +60.837% |
| 2022-12-30 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -3.325% | 342 | +60.442% |
| 2022-12-29 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +6.853% | 1,103 | +55.107% |
| 2022-12-28 | 8.1900 | 8.2000 | 7.8800 | 7.8800 | +0.025% | 2,908 | +65.736% |
| 2022-12-27 | 7.8000 | 7.8780 | 7.8000 | 7.8780 | -2.681% | 464 | +65.778% |
| 2022-12-23 | 8.0950 | 8.0950 | 8.0950 | 8.0950 | -2.773% | 142 | +61.334% |
| 2022-12-20 | 8.3259 | 8.3259 | 8.3259 | 8.3259 | +5.258% | 108 | +56.860% |
| 2022-12-19 | 8.4050 | 8.4050 | 7.9100 | 7.9100 | -8.895% | 310 | +65.107% |
| 2022-12-16 | 8.6823 | 8.6823 | 8.6823 | 8.6823 | +2.325% | 158 | +50.421% |
| 2022-12-14 | 8.4850 | 8.4850 | 8.4850 | 8.4850 | +2.167% | 293 | +53.919% |
| 2022-12-08 | 7.8100 | 8.3050 | 7.8100 | 8.3050 | +2.658% | 715 | +57.255% |
| 2022-12-01 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +9.472% | 715 | +61.434% |
| 2022-11-21 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +0.271% | 102 | +76.725% |
| 2022-11-18 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -9.874% | 128 | +77.205% |
| 2022-11-11 | 8.1774 | 8.1774 | 8.1774 | 8.1774 | +4.171% | 273 | +59.708% |
| 2022-11-07 | 9.3900 | 9.3900 | 7.8500 | 7.8500 | +26.409% | 1,199 | +66.369% |
| 2022-10-21 | 6.2100 | 6.2900 | 6.2100 | 6.2100 | -7.727% | 587 | +110.306% |
| 2022-10-12 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -23.739% | 154 | +94.056% |
| 2022-09-12 | 8.8250 | 8.8250 | 8.8250 | 8.8250 | -21.044% | 205 | +47.989% |
| 2022-09-07 | 11.1771 | 11.1771 | 11.1771 | 11.1771 | +39.714% | 258 | +16.846% |
| 2022-09-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.125% | 507 | +63.250% |
| 2022-08-31 | 8.0000 | 8.0100 | 8.0000 | 8.0100 | +5.743% | 2,383 | +63.046% |
| 2022-08-30 | 7.5750 | 7.5750 | 7.5750 | 7.5750 | +0.464% | 128 | +72.409% |
| 2022-08-17 | 8.0000 | 8.0000 | 7.1000 | 7.5400 | -14.318% | 10,162 | +73.210% |
| 2022-08-16 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +10.692% | 114 | +48.409% |
| 2022-08-10 | 7.5000 | 7.9500 | 7.5000 | 7.9500 | +14.719% | 648 | +64.277% |
| 2022-07-28 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | +2.972% | 220 | +88.456% |
| 2022-07-19 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -5.676% | 337 | +94.056% |
| 2022-07-15 | 7.1350 | 7.1350 | 7.1350 | 7.1350 | -2.260% | 278 | +83.041% |
| 2022-07-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +6.881% | 2,514 | +78.904% |
| 2022-07-07 | 7.0682 | 7.0682 | 6.8200 | 6.8300 | -3.670% | 1,171 | +91.215% |
| 2022-07-06 | 7.0902 | 7.0902 | 7.0902 | 7.0902 | +1.274% | 245 | +84.198% |
| 2022-06-29 | 7.0400 | 7.0400 | 7.0000 | 7.0010 | -2.764% | 637 | +86.545% |
| 2022-06-28 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +2.128% | 590 | +81.389% |
| 2022-06-24 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -12.204% | 198 | +85.248% |
| 2022-06-16 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +0.501% | 252 | +62.640% |
| 2022-06-15 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | +1.913% | 168 | +63.454% |
| 2022-06-14 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +4.393% | 907 | +66.582% |
| 2022-06-13 | 8.0000 | 8.0000 | 7.5101 | 7.5101 | -12.368% | 2,080 | +73.899% |
| 2022-06-09 | 8.2850 | 8.5700 | 8.2850 | 8.5700 | +6.064% | 1,054 | +52.392% |
| 2022-06-03 | 8.1400 | 8.2350 | 8.0800 | 8.0800 | -0.554% | 4,129 | +61.634% |
| 2022-05-11 | 8.1250 | 8.1250 | 8.1250 | 8.1250 | +1.563% | 152 | +60.738% |
| 2022-05-10 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.081% | 17,677 | +63.250% |
| 2022-05-05 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -0.366% | 1,346 | +59.853% |
| 2022-05-03 | 8.2100 | 8.2100 | 8.2000 | 8.2000 | -2.959% | 22,026 | +59.268% |
| 2022-04-25 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +0.956% | 104 | +54.556% |
| 2022-04-20 | 8.3600 | 8.3700 | 8.3500 | 8.3700 | -1.064% | 713 | +56.033% |
| 2022-04-19 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +1.196% | 1,329 | +54.374% |
| 2022-04-13 | 8.6600 | 8.6600 | 8.3600 | 8.3600 | -2.336% | 600 | +56.220% |
| 2022-04-11 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +2.392% | 1,123 | +52.570% |
| 2022-04-08 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -4.018% | 210 | +56.220% |
| 2022-04-04 | 9.0500 | 9.0500 | 8.7100 | 8.7100 | -0.229% | 10,694 | +49.943% |
| 2022-04-01 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +0.230% | 285 | +49.599% |
| 2022-03-30 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -4.496% | 262 | +49.943% |
| 2022-03-29 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | +5.251% | 243 | +43.202% |
| 2022-03-23 | 8.6650 | 8.6650 | 8.6650 | 8.6650 | -3.882% | 714 | +50.721% |
| 2022-03-22 | 9.0150 | 9.6599 | 9.0150 | 9.0150 | +3.740% | 1,353 | +44.870% |
| 2022-03-21 | 8.8200 | 8.8200 | 8.6900 | 8.6900 | +1.876% | 200 | +50.288% |
| 2022-03-18 | 8.5200 | 8.5300 | 8.5200 | 8.5300 | -1.785% | 2,270 | +53.107% |
| 2022-03-15 | 8.6850 | 8.6850 | 8.6850 | 8.6850 | +0.115% | 127 | +50.374% |
| 2022-03-14 | 8.6750 | 8.6750 | 8.6750 | 8.6750 | +3.768% | 183 | +50.548% |
| 2022-03-09 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -5.537% | 350 | +56.220% |
| 2022-03-08 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +2.312% | 214 | +47.571% |
| 2022-03-07 | 8.6000 | 8.6700 | 8.6000 | 8.6500 | +3.222% | 3,260 | +50.983% |
| 2022-03-03 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -4.501% | 629 | +55.847% |
| 2022-02-28 | 8.7750 | 8.7750 | 8.7750 | 8.7750 | +1.036% | 179 | +48.832% |
| 2022-02-24 | 8.5100 | 8.6850 | 8.4000 | 8.6850 | +1.437% | 42,638 | +50.374% |
| 2022-02-16 | 8.5620 | 8.5620 | 8.5620 | 8.5620 | -2.372% | 410 | +52.534% |
| 2022-02-08 | 8.6300 | 8.7700 | 8.6300 | 8.7700 | +4.243% | 2,542 | +48.917% |
| 2022-02-01 | 8.4130 | 8.4130 | 8.4130 | 8.4130 | -2.740% | 307 | +55.236% |
| 2022-01-28 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +1.099% | 140 | +50.983% |
| 2022-01-27 | 8.3600 | 8.5560 | 8.3600 | 8.5560 | -0.396% | 1,692 | +52.641% |
| 2022-01-26 | 8.4000 | 8.5900 | 8.4000 | 8.5900 | +2.874% | 5,834 | +52.037% |
| 2022-01-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | 0.000% | 409 | +56.407% |
| 2022-01-21 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.822% | 448 | +56.407% |
| 2022-01-14 | 8.5925 | 8.5925 | 8.5925 | 8.5925 | -1.462% | 334 | +51.993% |
| 2022-01-13 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +0.345% | 406 | +49.771% |
| 2022-01-12 | 8.6800 | 8.6900 | 8.6800 | 8.6900 | -0.742% | 302 | +50.288% |
| 2021-12-31 | 8.7300 | 9.3400 | 8.7300 | 8.7550 | 0.000% | 6,709 | +49.172% |