TPZEF
TOPAZ ENERGY CORP
stockOTC
EODOct 2, 2026
19.94USD-0.144%(-0.03)19,764
TPZEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.80 | 19.94 | 19.80 | 19.94 | -0.144% | 19,764 | 0.000% |
| 2026-10-01 | 19.96 | 20.02 | 19.89 | 19.97 | -0.653% | 21,578 | -0.144% |
| 2026-09-30 | 20.09 | 20.15 | 20.00 | 20.10 | +0.752% | 35,611 | -0.796% |
| 2026-09-29 | 19.83 | 20.32 | 19.83 | 19.95 | -2.062% | 43,590 | -0.050% |
| 2026-09-28 | 20.55 | 20.55 | 20.37 | 20.37 | +0.061% | 37,790 | -2.111% |
| 2026-09-25 | 20.52 | 20.52 | 20.36 | 20.36 | -1.316% | 25,611 | -2.051% |
| 2026-09-24 | 20.66 | 20.71 | 20.63 | 20.63 | -0.053% | 16,540 | -3.340% |
| 2026-09-23 | 20.86 | 20.94 | 20.61 | 20.64 | -3.884% | 185,000 | -3.391% |
| 2026-09-22 | 20.76 | 21.47 | 20.76 | 21.47 | +3.390% | 78,308 | -7.144% |
| 2026-09-21 | 21.19 | 21.19 | 20.64 | 20.77 | -3.341% | 396,302 | -3.996% |
| 2026-09-18 | 21.60 | 21.60 | 21.49 | 21.49 | -0.611% | 196,199 | -7.204% |
| 2026-09-17 | 21.61 | 21.62 | 21.60 | 21.62 | +0.399% | 20,355 | -7.771% |
| 2026-09-16 | 22.61 | 22.61 | 21.53 | 21.53 | -4.759% | 174,710 | -7.402% |
| 2026-09-15 | 22.19 | 22.61 | 22.19 | 22.61 | +0.910% | 10,544,571 | -11.809% |
| 2026-09-14 | 22.41 | 22.41 | 22.41 | 22.41 | +1.615% | 16,279 | -11.006% |
| 2026-09-11 | 22.05 | 22.05 | 22.05 | 22.05 | -2.087% | 10,897 | -9.569% |
| 2026-09-10 | 22.76 | 22.76 | 22.50 | 22.52 | -0.398% | 12,810 | -11.456% |
| 2026-09-09 | 22.59 | 22.61 | 22.59 | 22.61 | -1.189% | 2,446 | -11.809% |
| 2026-09-08 | 23.04 | 23.04 | 22.85 | 22.88 | +0.166% | 4,801,082 | -12.857% |
| 2026-09-04 | 22.79 | 22.84 | 22.79 | 22.84 | -1.275% | 63,385 | -12.712% |
| 2026-09-03 | 23.46 | 23.46 | 23.14 | 23.14 | -0.871% | 11,695 | -13.825% |
| 2026-09-02 | 23.27 | 23.34 | 23.23 | 23.34 | +0.397% | 27,552 | -14.576% |
| 2026-09-01 | 23.25 | 23.25 | 23.25 | 23.25 | +1.573% | 21,071 | -14.237% |
| 2026-08-28 | 23.07 | 23.07 | 22.89 | 22.89 | -2.179% | 21,221 | -12.888% |
| 2026-08-27 | 23.39 | 23.40 | 23.39 | 23.40 | +0.481% | 176,617 | -14.786% |
| 2026-08-26 | 23.29 | 23.29 | 23.29 | 23.29 | +0.509% | 38,113 | -14.377% |
| 2026-08-25 | 23.16 | 23.37 | 23.12 | 23.17 | -0.361% | 83,325 | -13.940% |
| 2026-08-24 | 23.25 | 23.25 | 23.25 | 23.25 | -0.240% | 204,601 | -14.251% |
| 2026-08-21 | 23.38 | 23.38 | 23.30 | 23.31 | +0.604% | 737,232 | -14.457% |
| 2026-08-20 | 23.12 | 23.17 | 23.12 | 23.17 | +1.972% | 41,099 | -13.940% |
| 2026-08-19 | 22.70 | 22.72 | 22.70 | 22.72 | +1.169% | 198,841 | -12.244% |
| 2026-08-18 | 22.46 | 22.46 | 22.46 | 22.46 | +1.397% | 187,131 | -11.218% |
| 2026-08-17 | 22.20 | 22.20 | 22.15 | 22.15 | -0.104% | 27,855 | -9.977% |
| 2026-08-14 | 22.00 | 22.17 | 22.00 | 22.17 | +1.247% | 20,587 | -10.071% |
| 2026-08-13 | 21.90 | 21.90 | 21.90 | 21.90 | -0.228% | 179,802 | -8.950% |
| 2026-08-12 | 21.95 | 21.95 | 21.95 | 21.95 | +0.292% | 70,530 | -9.157% |
| 2026-08-10 | 21.85 | 21.89 | 21.82 | 21.89 | +1.590% | 250,379 | -8.892% |
| 2026-08-07 | 21.58 | 21.77 | 21.54 | 21.54 | -0.400% | 16,068 | -7.443% |
| 2026-08-06 | 21.65 | 21.65 | 21.63 | 21.63 | +0.698% | 81,067 | -7.813% |
| 2026-08-05 | 22.02 | 22.02 | 21.48 | 21.48 | -3.677% | 102,001 | -7.169% |
| 2026-08-04 | 22.00 | 22.30 | 21.89 | 22.30 | -1.109% | 66,187 | -10.583% |
| 2026-08-03 | 22.55 | 22.55 | 22.55 | 22.55 | -0.221% | 563 | -11.574% |
| 2026-07-31 | 22.88 | 22.88 | 22.60 | 22.60 | -1.007% | 70,451 | -11.770% |
| 2026-07-30 | 22.86 | 22.91 | 22.75 | 22.83 | +0.096% | 105,797 | -12.659% |
| 2026-07-29 | 22.68 | 22.81 | 22.60 | 22.81 | -1.435% | 54,293 | -12.575% |
| 2026-07-28 | 23.14 | 23.14 | 23.14 | 23.14 | +2.389% | 8,844 | -13.829% |
| 2026-07-27 | 22.80 | 22.80 | 22.60 | 22.60 | -2.502% | 20,623 | -11.770% |
| 2026-07-24 | 23.41 | 23.41 | 23.18 | 23.18 | -0.898% | 37,626 | -13.978% |
| 2026-07-23 | 23.31 | 23.50 | 23.31 | 23.39 | +1.037% | 6,729 | -14.750% |
| 2026-07-22 | 23.15 | 23.15 | 23.15 | 23.15 | +2.456% | 17,475 | -13.866% |
| 2026-07-20 | 22.60 | 22.60 | 22.59 | 22.59 | -0.620% | 253,572 | -11.750% |
| 2026-07-17 | 22.90 | 22.90 | 22.68 | 22.74 | +0.959% | 37,525 | -12.298% |
| 2026-07-16 | 22.28 | 22.58 | 22.22 | 22.52 | +1.305% | 64,229 | -11.456% |
| 2026-07-15 | 22.20 | 22.25 | 22.18 | 22.23 | +0.135% | 166,487 | -10.301% |
| 2026-07-14 | 22.20 | 22.30 | 22.16 | 22.20 | 0.000% | 72,789 | -10.180% |
| 2026-07-13 | 22.20 | 22.21 | 22.19 | 22.20 | +0.939% | 267,842 | -10.180% |
| 2026-07-09 | 21.93 | 22.01 | 21.93 | 21.99 | -0.301% | 33,124 | -9.337% |
| 2026-07-08 | 21.78 | 22.06 | 21.78 | 22.06 | +3.326% | 18,670 | -9.610% |
| 2026-07-07 | 21.28 | 21.35 | 21.24 | 21.35 | +1.245% | 5,248 | -6.604% |
| 2026-07-06 | 20.70 | 21.09 | 20.70 | 21.09 | +0.842% | 95,308 | -5.442% |
| 2026-07-02 | 20.89 | 20.91 | 20.89 | 20.91 | -0.682% | 34,057 | -4.646% |
| 2026-07-01 | 21.05 | 21.05 | 21.05 | 21.05 | +0.262% | 112 | -5.296% |
| 2026-06-30 | 21.00 | 21.00 | 20.97 | 21.00 | +0.998% | 19,727 | -5.048% |
| 2026-06-29 | 20.79 | 20.79 | 20.79 | 20.79 | -0.799% | 489,928 | -4.100% |
| 2026-06-26 | 20.85 | 21.05 | 20.85 | 20.96 | -0.805% | 39,324 | -4.866% |
| 2026-06-25 | 21.11 | 21.25 | 21.00 | 21.13 | +1.275% | 17,381 | -5.632% |
| 2026-06-24 | 20.97 | 20.97 | 20.86 | 20.86 | -3.138% | 38,289 | -4.429% |
| 2026-06-23 | 21.60 | 21.60 | 21.54 | 21.54 | -0.522% | 30,459 | -7.428% |
| 2026-06-22 | 21.62 | 21.65 | 21.62 | 21.65 | +0.571% | 1,016,022 | -7.911% |
| 2026-06-18 | 21.19 | 21.53 | 21.11 | 21.53 | -1.689% | 54,006 | -7.385% |
| 2026-06-17 | 22.00 | 22.00 | 21.90 | 21.90 | -0.273% | 64,344 | -8.950% |
| 2026-06-16 | 22.00 | 22.01 | 21.75 | 21.96 | -5.548% | 4,299,345 | -9.199% |
| 2026-06-12 | 23.27 | 23.27 | 23.25 | 23.25 | -0.343% | 22,719 | -14.237% |
| 2026-06-11 | 23.33 | 23.33 | 23.33 | 23.33 | -0.299% | 13,495 | -14.531% |
| 2026-06-10 | 23.40 | 23.40 | 23.40 | 23.40 | +1.474% | 1,079 | -14.786% |
| 2026-06-09 | 23.06 | 23.06 | 23.06 | 23.06 | -3.121% | 3,892 | -13.530% |
| 2026-06-04 | 23.80 | 23.80 | 23.80 | 23.80 | +1.010% | 206 | -16.229% |
| 2026-06-03 | 23.57 | 23.57 | 23.57 | 23.57 | -0.570% | 240 | -15.383% |
| 2026-06-02 | 23.65 | 23.70 | 23.58 | 23.70 | +1.453% | 915 | -15.865% |
| 2026-06-01 | 23.36 | 23.36 | 23.36 | 23.36 | +1.435% | 400 | -14.642% |
| 2026-05-29 | 22.94 | 23.09 | 22.94 | 23.03 | -1.707% | 6,809 | -13.417% |
| 2026-05-28 | 23.13 | 23.43 | 23.13 | 23.43 | -0.150% | 1,944 | -14.895% |
| 2026-05-26 | 23.94 | 23.94 | 23.46 | 23.46 | -2.514% | 6,533 | -15.022% |
| 2026-05-22 | 24.23 | 24.23 | 24.07 | 24.07 | -0.537% | 1,451 | -17.158% |
| 2026-05-20 | 24.19 | 24.20 | 23.97 | 24.20 | -0.901% | 3,441 | -17.603% |
| 2026-05-19 | 24.25 | 24.42 | 24.25 | 24.42 | +0.618% | 3,687 | -18.346% |
| 2026-05-18 | 24.30 | 24.31 | 24.27 | 24.27 | +0.331% | 2,810 | -17.841% |
| 2026-05-15 | 23.96 | 24.25 | 23.96 | 24.19 | +2.570% | 2,604 | -17.569% |
| 2026-05-14 | 23.40 | 23.58 | 23.40 | 23.58 | +1.743% | 459 | -15.451% |
| 2026-05-11 | 23.10 | 23.18 | 23.10 | 23.18 | +0.035% | 1,530 | -13.978% |
| 2026-05-08 | 23.15 | 23.18 | 23.15 | 23.17 | +1.010% | 3,341 | -13.947% |
| 2026-05-07 | 22.94 | 22.94 | 22.94 | 22.94 | -1.376% | 125 | -13.078% |
| 2026-05-06 | 23.42 | 23.42 | 23.19 | 23.26 | -1.294% | 1,036 | -14.273% |
| 2026-05-05 | 23.51 | 23.58 | 23.45 | 23.57 | +1.617% | 696 | -15.383% |
| 2026-05-04 | 23.03 | 23.19 | 22.90 | 23.19 | +0.629% | 6,844 | -14.015% |
| 2026-05-01 | 23.00 | 23.05 | 23.00 | 23.05 | -0.299% | 225 | -13.474% |
| 2026-04-30 | 22.99 | 23.11 | 22.99 | 23.11 | +0.321% | 1,415 | -13.732% |
| 2026-04-29 | 22.72 | 23.04 | 22.72 | 23.04 | +3.050% | 1,742 | -13.455% |
| 2026-04-28 | 22.51 | 22.51 | 22.36 | 22.36 | +0.666% | 2,105 | -10.815% |
| 2026-04-27 | 22.44 | 22.44 | 22.20 | 22.21 | +0.881% | 3,132 | -10.221% |
| 2026-04-24 | 22.02 | 22.02 | 22.02 | 22.02 | -0.154% | 103 | -9.430% |
| 2026-04-23 | 22.05 | 22.05 | 22.05 | 22.05 | +0.902% | 155 | -9.569% |
| 2026-04-22 | 21.80 | 21.85 | 21.80 | 21.85 | +0.104% | 915 | -8.753% |
| 2026-04-21 | 21.84 | 21.84 | 21.81 | 21.83 | +0.368% | 415 | -8.658% |
| 2026-04-20 | 21.73 | 21.75 | 21.73 | 21.75 | +2.137% | 985 | -8.322% |
| 2026-04-17 | 22.07 | 22.07 | 21.24 | 21.30 | -3.990% | 2,892 | -6.363% |
| 2026-04-16 | 22.19 | 22.45 | 22.17 | 22.18 | +0.181% | 1,265 | -10.099% |
| 2026-04-15 | 22.15 | 22.25 | 22.14 | 22.14 | -0.144% | 1,310 | -9.937% |
| 2026-04-13 | 22.17 | 22.17 | 22.17 | 22.17 | +0.462% | 532 | -10.067% |
| 2026-04-10 | 21.97 | 22.07 | 21.97 | 22.07 | +1.506% | 888 | -9.651% |
| 2026-04-09 | 21.74 | 21.74 | 21.74 | 21.74 | -0.945% | 110 | -8.290% |
| 2026-04-08 | 21.75 | 21.95 | 21.75 | 21.95 | -3.219% | 1,658 | -9.157% |
| 2026-04-07 | 22.32 | 22.68 | 22.32 | 22.68 | +1.205% | 834 | -12.081% |
| 2026-04-06 | 22.39 | 22.42 | 22.34 | 22.41 | +0.358% | 1,952 | -11.022% |
| 2026-04-02 | 22.03 | 22.39 | 22.03 | 22.33 | +2.667% | 5,555 | -10.703% |
| 2026-04-01 | 22.10 | 22.10 | 21.18 | 21.75 | -2.120% | 26,390 | -8.322% |
| 2026-03-31 | 22.72 | 22.72 | 22.11 | 22.22 | -1.546% | 17,066 | -10.265% |
| 2026-03-30 | 23.03 | 23.03 | 22.57 | 22.57 | -0.791% | 7,321 | -11.653% |
| 2026-03-27 | 22.49 | 22.75 | 22.49 | 22.75 | +0.044% | 2,917 | -12.352% |
| 2026-03-26 | 22.70 | 22.74 | 22.66 | 22.74 | +1.247% | 746 | -12.313% |
| 2026-03-25 | 22.86 | 22.86 | 22.46 | 22.46 | -1.836% | 1,044 | -11.220% |
| 2026-03-24 | 23.02 | 23.17 | 22.88 | 22.88 | -0.262% | 993 | -12.850% |
| 2026-03-23 | 23.14 | 23.14 | 22.94 | 22.94 | -2.549% | 1,495 | -13.078% |
| 2026-03-20 | 23.43 | 23.55 | 23.24 | 23.54 | +0.943% | 1,693 | -15.293% |
| 2026-03-19 | 23.20 | 23.37 | 23.20 | 23.32 | +0.561% | 1,972 | -14.494% |
| 2026-03-18 | 23.10 | 23.31 | 23.10 | 23.19 | +0.653% | 1,327 | -14.015% |
| 2026-03-17 | 23.25 | 23.32 | 23.04 | 23.04 | -0.520% | 3,182 | -13.453% |
| 2026-03-16 | 22.74 | 23.16 | 22.74 | 23.16 | +1.047% | 2,172 | -13.903% |
| 2026-03-13 | 22.67 | 22.92 | 22.67 | 22.92 | +0.350% | 1,221 | -13.002% |
| 2026-03-12 | 23.28 | 23.28 | 22.83 | 22.84 | -0.954% | 9,685 | -12.697% |
| 2026-03-11 | 23.03 | 23.06 | 23.03 | 23.06 | +0.822% | 19,053 | -13.530% |
| 2026-03-10 | 23.20 | 23.20 | 22.87 | 22.87 | -1.668% | 19,308 | -12.819% |
| 2026-03-09 | 23.07 | 23.36 | 23.07 | 23.26 | +1.307% | 13,766 | -14.273% |
| 2026-03-06 | 23.09 | 23.09 | 22.96 | 22.96 | +0.525% | 50,830 | -13.153% |
| 2026-03-05 | 23.12 | 23.12 | 22.82 | 22.84 | -0.782% | 1,619 | -12.697% |
| 2026-03-04 | 22.86 | 23.02 | 22.86 | 23.02 | +0.382% | 308 | -13.380% |
| 2026-03-03 | 23.32 | 23.32 | 22.93 | 22.93 | -0.854% | 14,991 | -13.049% |
| 2026-03-02 | 24.18 | 24.18 | 23.05 | 23.13 | +2.119% | 3,756 | -13.792% |
| 2026-02-26 | 22.22 | 22.65 | 22.22 | 22.65 | +1.116% | 465 | -11.965% |
| 2026-02-25 | 22.57 | 22.57 | 22.28 | 22.40 | +0.674% | 3,046 | -10.982% |
| 2026-02-24 | 21.93 | 22.25 | 21.88 | 22.25 | +1.228% | 911 | -10.382% |
| 2026-02-23 | 22.09 | 22.18 | 21.84 | 21.98 | +0.641% | 3,179 | -9.281% |
| 2026-02-20 | 21.50 | 21.84 | 21.50 | 21.84 | +1.487% | 792 | -8.700% |
| 2026-02-19 | 21.35 | 21.66 | 21.35 | 21.52 | +1.366% | 2,127 | -7.342% |
| 2026-02-18 | 21.16 | 21.31 | 21.10 | 21.23 | +1.095% | 3,295 | -6.076% |
| 2026-02-17 | 21.01 | 21.04 | 21.00 | 21.00 | -0.460% | 2,590 | -5.048% |
| 2026-02-13 | 20.98 | 21.18 | 20.98 | 21.10 | +0.462% | 687 | -5.484% |
| 2026-02-12 | 21.18 | 21.18 | 20.99 | 21.00 | +0.342% | 2,402 | -5.048% |
| 2026-02-11 | 20.78 | 20.93 | 20.69 | 20.93 | +0.502% | 3,118 | -4.723% |
| 2026-02-10 | 20.93 | 20.93 | 20.82 | 20.82 | -0.340% | 644 | -4.245% |
| 2026-02-09 | 21.02 | 21.02 | 20.89 | 20.89 | 0.000% | 2,094 | -4.570% |
| 2026-02-06 | 20.89 | 21.00 | 20.83 | 20.89 | +1.778% | 5,076 | -4.570% |
| 2026-02-05 | 20.94 | 20.94 | 20.53 | 20.53 | -2.108% | 3,295 | -2.874% |
| 2026-02-04 | 21.10 | 21.10 | 20.97 | 20.97 | -0.133% | 2,212 | -4.921% |
| 2026-02-03 | 20.98 | 21.00 | 20.98 | 21.00 | -1.961% | 1,023 | -5.048% |
| 2026-01-30 | 21.27 | 21.44 | 21.12 | 21.42 | -0.522% | 20,467 | -6.909% |
| 2026-01-29 | 21.76 | 21.76 | 21.53 | 21.53 | +0.105% | 1,980 | -7.396% |
| 2026-01-28 | 21.48 | 21.51 | 21.48 | 21.51 | +0.986% | 595 | -7.299% |
| 2026-01-27 | 21.24 | 21.30 | 21.20 | 21.30 | +1.816% | 2,512 | -6.385% |
| 2026-01-26 | 20.89 | 21.05 | 20.81 | 20.92 | +1.356% | 7,530 | -4.685% |
| 2026-01-23 | 20.77 | 20.77 | 20.59 | 20.64 | +0.782% | 2,912 | -3.392% |
| 2026-01-22 | 20.20 | 20.48 | 20.17 | 20.48 | +1.196% | 2,926 | -2.637% |
| 2026-01-21 | 20.18 | 20.24 | 20.11 | 20.24 | +2.888% | 11,390 | -1.472% |
| 2026-01-20 | 19.85 | 19.90 | 19.67 | 19.67 | +0.153% | 3,481 | +1.373% |
| 2026-01-16 | 19.46 | 19.69 | 19.46 | 19.64 | +1.394% | 1,049 | +1.527% |
| 2026-01-15 | 19.42 | 19.47 | 19.37 | 19.37 | -0.309% | 2,755 | +2.943% |
| 2026-01-14 | 19.43 | 19.56 | 19.39 | 19.43 | -0.563% | 6,805 | +2.625% |
| 2026-01-13 | 19.55 | 19.55 | 19.50 | 19.54 | -0.257% | 1,063 | +2.047% |
| 2026-01-12 | 19.59 | 19.59 | 19.59 | 19.59 | +0.799% | 302 | +1.785% |
| 2026-01-09 | 19.40 | 19.45 | 19.29 | 19.43 | +3.049% | 1,553 | +2.598% |
| 2026-01-08 | 18.79 | 18.87 | 18.77 | 18.86 | -0.880% | 3,348 | +5.726% |
| 2026-01-07 | 19.30 | 19.30 | 19.00 | 19.03 | -1.258% | 4,996 | +4.796% |
| 2026-01-06 | 19.49 | 19.50 | 19.27 | 19.27 | -1.078% | 4,207 | +3.477% |
| 2026-01-05 | 19.65 | 19.65 | 19.31 | 19.48 | -2.356% | 6,081 | +2.361% |
| 2026-01-02 | 20.00 | 20.00 | 19.95 | 19.95 | -0.685% | 6,521 | -0.050% |
| 2025-12-31 | 20.18 | 20.18 | 20.09 | 20.09 | -0.758% | 713 | -0.734% |
| 2025-12-30 | 20.23 | 20.24 | 20.23 | 20.24 | +0.769% | 709 | -1.487% |
| 2025-12-29 | 19.80 | 20.09 | 19.80 | 20.09 | +0.152% | 2,907 | -0.729% |
| 2025-12-24 | 20.01 | 20.07 | 20.01 | 20.06 | +1.395% | 1,361 | -0.578% |
| 2025-12-22 | 19.56 | 19.81 | 19.56 | 19.78 | +0.815% | 2,226 | +0.809% |
| 2025-12-19 | 19.61 | 19.62 | 19.59 | 19.62 | +0.781% | 6,200 | +1.631% |
| 2025-12-18 | 19.85 | 19.85 | 19.45 | 19.47 | -1.278% | 5,377 | +2.424% |
| 2025-12-17 | 19.57 | 19.72 | 19.53 | 19.72 | +1.025% | 6,452 | +1.116% |
| 2025-12-16 | 20.11 | 20.11 | 19.48 | 19.52 | -2.886% | 10,766 | +2.152% |
| 2025-12-15 | 20.14 | 20.14 | 19.86 | 20.10 | -2.522% | 7,345 | -0.796% |
| 2025-12-12 | 20.46 | 20.62 | 20.39 | 20.62 | +0.970% | 15,827 | -3.298% |
| 2025-12-11 | 20.52 | 20.52 | 20.42 | 20.42 | -0.108% | 4,934 | -2.360% |
| 2025-12-10 | 20.39 | 20.49 | 20.24 | 20.44 | +0.511% | 4,396 | -2.465% |
| 2025-12-09 | 20.71 | 20.71 | 20.31 | 20.34 | -1.453% | 3,263 | -1.967% |
| 2025-12-08 | 20.91 | 20.95 | 20.64 | 20.64 | -1.433% | 1,103,310 | -3.391% |
| 2025-12-05 | 20.97 | 20.98 | 20.94 | 20.94 | +1.601% | 3,557 | -4.776% |
| 2025-12-04 | 20.88 | 20.92 | 20.61 | 20.61 | -0.194% | 2,821 | -3.251% |
| 2025-12-03 | 19.32 | 20.65 | 19.32 | 20.65 | +2.466% | 27,217 | -3.438% |
| 2025-12-02 | 20.04 | 20.16 | 19.96 | 20.15 | -0.724% | 1,815 | -1.057% |
| 2025-12-01 | 20.41 | 20.49 | 20.30 | 20.30 | +2.432% | 56,643 | -1.773% |
| 2025-11-26 | 19.73 | 19.82 | 19.73 | 19.82 | +0.976% | 237 | +0.616% |
| 2025-11-25 | 19.45 | 19.68 | 19.45 | 19.63 | -0.018% | 6,231 | +1.597% |
| 2025-11-24 | 19.75 | 19.75 | 19.59 | 19.63 | +0.376% | 37,558 | +1.579% |
| 2025-11-21 | 19.40 | 19.58 | 19.37 | 19.56 | -0.672% | 3,097 | +1.961% |
| 2025-11-20 | 19.90 | 20.00 | 19.69 | 19.69 | +0.131% | 7,140 | +1.276% |
| 2025-11-19 | 19.47 | 19.73 | 19.30 | 19.66 | +1.017% | 11,905 | +1.409% |
| 2025-11-18 | 19.08 | 19.46 | 19.05 | 19.46 | +2.114% | 6,476 | +2.440% |
| 2025-11-17 | 19.00 | 19.06 | 18.95 | 19.06 | +0.983% | 1,210 | +4.606% |
| 2025-11-14 | 18.70 | 18.88 | 18.64 | 18.88 | +0.998% | 5,571 | +5.634% |
| 2025-11-13 | 19.02 | 19.02 | 18.68 | 18.69 | -0.954% | 10,398 | +6.688% |
| 2025-11-12 | 18.81 | 18.87 | 18.66 | 18.87 | -0.159% | 4,875 | +5.670% |
| 2025-11-11 | 18.74 | 18.90 | 18.74 | 18.90 | +2.328% | 7,329 | +5.503% |
| 2025-11-10 | 17.99 | 18.47 | 17.96 | 18.47 | +2.554% | 3,379 | +7.959% |
| 2025-11-07 | 18.00 | 18.01 | 17.81 | 18.01 | +0.513% | 2,301 | +10.716% |
| 2025-11-06 | 17.81 | 17.93 | 17.81 | 17.92 | +1.449% | 566 | +11.285% |
| 2025-11-05 | 17.60 | 17.66 | 17.51 | 17.66 | +1.261% | 1,025 | +12.898% |
| 2025-11-04 | 17.50 | 17.75 | 17.44 | 17.44 | -1.073% | 6,159 | +14.322% |
| 2025-11-03 | 17.63 | 17.63 | 17.59 | 17.63 | -0.736% | 3,895 | +13.095% |
| 2025-10-31 | 17.91 | 17.91 | 17.75 | 17.76 | -0.325% | 1,277 | +12.262% |
| 2025-10-29 | 18.00 | 18.00 | 17.80 | 17.82 | -0.168% | 1,113 | +11.897% |
| 2025-10-28 | 17.77 | 17.85 | 17.77 | 17.85 | +0.563% | 4,520 | +11.709% |
| 2025-10-27 | 17.76 | 17.76 | 17.75 | 17.75 | +0.396% | 390 | +12.338% |
| 2025-10-24 | 17.68 | 17.68 | 17.68 | 17.68 | -0.372% | 1,424 | +12.783% |
| 2025-10-23 | 17.85 | 17.85 | 17.75 | 17.75 | +0.260% | 3,300 | +12.363% |
| 2025-10-22 | 17.69 | 17.70 | 17.69 | 17.70 | +1.085% | 341 | +12.655% |
| 2025-10-21 | 17.48 | 17.56 | 17.48 | 17.51 | -0.364% | 33,154 | +13.878% |
| 2025-10-20 | 17.67 | 17.67 | 17.57 | 17.57 | +0.584% | 147,449 | +13.463% |
| 2025-10-17 | 17.45 | 17.47 | 17.38 | 17.47 | -0.137% | 1,696 | +14.125% |
| 2025-10-16 | 17.84 | 17.84 | 17.42 | 17.50 | -1.735% | 6,463 | +13.969% |
| 2025-10-15 | 17.92 | 17.92 | 17.76 | 17.80 | -0.319% | 15,956 | +11.991% |
| 2025-10-14 | 17.82 | 17.98 | 17.82 | 17.86 | -0.712% | 64,030 | +11.634% |
| 2025-10-13 | 17.89 | 18.00 | 17.89 | 17.99 | +0.335% | 2,245 | +10.839% |
| 2025-10-10 | 18.01 | 18.01 | 17.91 | 17.93 | -0.610% | 1,380,479 | +11.210% |
| 2025-10-09 | 18.45 | 18.45 | 17.94 | 18.04 | -4.852% | 9,087 | +10.532% |
| 2025-10-08 | 18.55 | 18.96 | 18.55 | 18.96 | -0.263% | 3,965 | +5.169% |
| 2025-10-07 | 19.01 | 19.01 | 19.01 | 19.01 | -0.450% | 1,289 | +4.892% |
| 2025-10-06 | 18.97 | 19.12 | 18.97 | 19.10 | +1.445% | 8,734 | +4.420% |
| 2025-10-03 | 18.77 | 18.83 | 18.77 | 18.82 | +2.027% | 3,521 | +5.929% |
| 2025-10-02 | 18.64 | 18.64 | 18.45 | 18.45 | -1.495% | 1,633 | +8.076% |
| 2025-10-01 | 18.42 | 18.73 | 18.41 | 18.73 | +0.872% | 685 | +6.460% |
| 2025-09-30 | 18.77 | 18.77 | 18.57 | 18.57 | -2.785% | 1,711 | +7.389% |
| 2025-09-29 | 19.00 | 19.10 | 19.00 | 19.10 | -0.417% | 1,203 | +4.398% |
| 2025-09-26 | 19.08 | 19.26 | 19.08 | 19.18 | +0.735% | 4,402 | +3.962% |
| 2025-09-25 | 18.77 | 19.04 | 18.77 | 19.04 | +0.211% | 990 | +4.727% |
| 2025-09-24 | 18.86 | 19.00 | 18.86 | 19.00 | +1.550% | 4,905 | +4.947% |
| 2025-09-23 | 18.71 | 19.00 | 18.71 | 18.71 | +0.362% | 24,501 | +6.574% |
| 2025-09-22 | 18.37 | 18.64 | 18.37 | 18.64 | +1.153% | 4,168 | +6.960% |
| 2025-09-19 | 18.50 | 18.50 | 18.43 | 18.43 | -1.391% | 15,754 | +8.193% |
| 2025-09-17 | 18.69 | 18.69 | 18.69 | 18.69 | -0.532% | 150 | +6.688% |
| 2025-09-16 | 18.54 | 18.79 | 18.51 | 18.79 | +2.678% | 10,181 | +6.120% |
| 2025-09-15 | 18.34 | 18.34 | 18.30 | 18.30 | -1.363% | 3,074 | +8.962% |
| 2025-09-12 | 18.58 | 18.58 | 18.55 | 18.55 | +0.732% | 2,967 | +7.476% |
| 2025-09-11 | 18.33 | 18.42 | 18.33 | 18.42 | +0.645% | 3,895 | +8.264% |
| 2025-09-10 | 18.18 | 18.30 | 18.18 | 18.30 | +0.826% | 1,416 | +8.962% |
| 2025-09-09 | 18.22 | 18.22 | 18.10 | 18.15 | +0.487% | 6,466 | +9.862% |
| 2025-09-08 | 18.02 | 18.06 | 17.98 | 18.06 | +0.714% | 56,736 | +10.398% |
| 2025-09-05 | 18.00 | 18.00 | 17.91 | 17.93 | -0.643% | 3,231 | +11.185% |
| 2025-09-04 | 18.06 | 18.11 | 17.99 | 18.05 | -0.465% | 2,436 | +10.471% |
| 2025-09-03 | 18.15 | 18.15 | 18.11 | 18.13 | -0.633% | 2,547 | +9.957% |
| 2025-09-02 | 18.25 | 18.25 | 18.25 | 18.25 | -0.491% | 1,868 | +9.260% |
| 2025-08-29 | 18.30 | 18.43 | 18.30 | 18.34 | +0.493% | 15,238 | +8.724% |
| 2025-08-27 | 18.01 | 18.25 | 17.96 | 18.25 | +1.842% | 1,011 | +9.260% |
| 2025-08-26 | 17.97 | 18.02 | 17.89 | 17.92 | -1.158% | 2,006 | +11.272% |
| 2025-08-25 | 18.20 | 18.36 | 18.10 | 18.13 | -0.745% | 4,438 | +9.983% |
| 2025-08-22 | 18.25 | 18.37 | 18.25 | 18.27 | +0.672% | 2,116 | +9.165% |
| 2025-08-21 | 18.09 | 18.14 | 18.09 | 18.14 | +1.137% | 2,002 | +9.899% |
| 2025-08-20 | 17.94 | 17.94 | 17.94 | 17.94 | -0.111% | 173 | +11.148% |
| 2025-08-19 | 17.98 | 18.01 | 17.92 | 17.96 | -0.499% | 9,764 | +11.024% |
| 2025-08-18 | 18.50 | 18.50 | 18.01 | 18.05 | +0.501% | 6,237 | +10.471% |
| 2025-08-15 | 17.96 | 17.96 | 17.96 | 17.96 | -0.252% | 111 | +11.024% |
| 2025-08-14 | 17.94 | 18.01 | 17.94 | 18.01 | -0.198% | 315 | +10.745% |
| 2025-08-13 | 18.28 | 18.28 | 18.04 | 18.04 | -1.145% | 999 | +10.526% |
| 2025-08-12 | 18.12 | 18.25 | 18.12 | 18.25 | +0.496% | 605 | +9.260% |
| 2025-08-11 | 18.28 | 18.28 | 18.16 | 18.16 | -1.944% | 335 | +9.802% |
| 2025-08-07 | 18.61 | 18.61 | 18.45 | 18.52 | +0.954% | 408 | +7.667% |
| 2025-08-06 | 18.51 | 18.51 | 18.34 | 18.34 | -0.190% | 2,489 | +8.694% |
| 2025-08-05 | 18.27 | 18.38 | 18.23 | 18.38 | -3.770% | 685 | +8.487% |
| 2025-08-04 | 18.39 | 19.10 | 18.39 | 19.10 | +4.189% | 960 | +4.398% |
| 2025-08-01 | 18.31 | 18.38 | 18.25 | 18.33 | -1.758% | 8,963 | +8.772% |
| 2025-07-31 | 18.76 | 18.76 | 18.66 | 18.66 | -1.828% | 3,505 | +6.860% |
| 2025-07-30 | 19.01 | 19.01 | 19.01 | 19.01 | -0.562% | 1,050 | +4.906% |
| 2025-07-29 | 19.11 | 19.11 | 19.11 | 19.11 | +1.686% | 815 | +4.316% |
| 2025-07-28 | 18.80 | 18.80 | 18.80 | 18.80 | +0.524% | 19,694 | +6.075% |
| 2025-07-25 | 18.87 | 18.87 | 18.70 | 18.70 | -1.267% | 599 | +6.631% |
| 2025-07-24 | 18.92 | 18.94 | 18.92 | 18.94 | +0.318% | 274 | +5.280% |
| 2025-07-23 | 18.87 | 18.89 | 18.87 | 18.88 | +1.201% | 400 | +5.614% |
| 2025-07-22 | 18.55 | 18.66 | 18.55 | 18.66 | -0.048% | 4,309 | +6.883% |
| 2025-07-21 | 18.88 | 18.88 | 18.66 | 18.66 | +0.468% | 664 | +6.831% |
| 2025-07-17 | 18.65 | 18.66 | 18.58 | 18.58 | -0.562% | 410 | +7.331% |
| 2025-07-16 | 18.47 | 18.68 | 18.47 | 18.68 | +0.609% | 3,134 | +6.728% |
| 2025-07-15 | 18.58 | 18.58 | 18.57 | 18.57 | -0.215% | 1,765 | +7.377% |
| 2025-07-14 | 18.56 | 18.61 | 18.54 | 18.61 | -0.107% | 1,725 | +7.147% |
| 2025-07-11 | 18.57 | 18.67 | 18.57 | 18.63 | 0.000% | 379 | +7.032% |
| 2025-07-10 | 18.39 | 18.63 | 18.39 | 18.63 | +0.323% | 1,277 | +7.032% |
| 2025-07-09 | 18.76 | 18.76 | 18.57 | 18.57 | -0.429% | 278 | +7.377% |
| 2025-07-08 | 18.65 | 18.65 | 18.65 | 18.65 | +0.161% | 278 | +6.917% |
| 2025-07-07 | 19.00 | 19.00 | 18.58 | 18.62 | -0.587% | 4,026 | +7.089% |
| 2025-07-03 | 18.73 | 18.73 | 18.73 | 18.73 | -0.742% | 213 | +6.460% |
| 2025-07-02 | 18.73 | 18.88 | 18.73 | 18.87 | +4.254% | 999 | +5.670% |
| 2025-07-01 | 18.11 | 18.11 | 18.10 | 18.10 | -4.136% | 590 | +10.166% |
| 2025-06-30 | 18.86 | 18.88 | 18.86 | 18.88 | +1.511% | 541 | +5.609% |
| 2025-06-27 | 18.80 | 18.80 | 18.60 | 18.60 | -0.535% | 1,566 | +7.204% |
| 2025-06-26 | 18.41 | 18.76 | 18.41 | 18.70 | +0.836% | 2,338 | +6.631% |
| 2025-06-24 | 18.50 | 18.56 | 18.44 | 18.55 | -0.296% | 4,060 | +7.522% |
| 2025-06-23 | 19.00 | 19.00 | 18.60 | 18.60 | -3.329% | 1,356 | +7.204% |
| 2025-06-20 | 19.13 | 19.24 | 19.13 | 19.24 | -0.205% | 200 | +3.636% |
| 2025-06-18 | 19.30 | 19.38 | 19.28 | 19.28 | -0.654% | 1,348 | +3.423% |
| 2025-06-16 | 19.41 | 19.41 | 19.41 | 19.41 | -0.375% | 248 | +2.747% |
| 2025-06-13 | 19.09 | 19.48 | 19.09 | 19.48 | +1.564% | 1,799 | +2.361% |
| 2025-06-11 | 19.05 | 19.18 | 19.05 | 19.18 | +1.481% | 945 | +3.962% |
| 2025-06-10 | 19.00 | 19.09 | 18.90 | 18.90 | +0.159% | 4,055 | +5.503% |
| 2025-06-09 | 18.89 | 18.89 | 18.87 | 18.87 | +0.823% | 357 | +5.670% |
| 2025-06-06 | 18.83 | 18.83 | 18.69 | 18.72 | -0.277% | 17,546 | +6.540% |
| 2025-06-05 | 18.86 | 18.87 | 18.77 | 18.77 | +0.096% | 3,794 | +6.245% |
| 2025-06-04 | 18.74 | 18.77 | 18.74 | 18.75 | +1.626% | 1,769 | +6.347% |
| 2025-06-03 | 18.59 | 18.59 | 18.45 | 18.45 | -0.389% | 3,415 | +8.076% |
| 2025-06-02 | 18.48 | 18.54 | 18.48 | 18.52 | +0.924% | 685 | +7.656% |
| 2025-05-30 | 18.21 | 18.35 | 18.21 | 18.35 | +0.397% | 19,587 | +8.650% |
| 2025-05-27 | 17.48 | 18.28 | 17.48 | 18.28 | 0.000% | 2,840 | +9.081% |
| 2025-05-23 | 18.28 | 18.28 | 18.22 | 18.28 | +1.517% | 1,579 | +9.081% |
| 2025-05-22 | 17.91 | 18.16 | 17.91 | 18.01 | -0.624% | 3,974 | +10.736% |
| 2025-05-21 | 18.41 | 18.41 | 18.12 | 18.12 | -0.778% | 11,813 | +10.044% |
| 2025-05-20 | 18.08 | 18.32 | 18.04 | 18.26 | +2.022% | 7,383 | +9.188% |
| 2025-05-19 | 17.89 | 17.90 | 17.89 | 17.90 | +0.056% | 530 | +11.397% |
| 2025-05-16 | 17.81 | 17.89 | 17.81 | 17.89 | +0.590% | 1,243 | +11.459% |
| 2025-05-15 | 17.67 | 17.80 | 17.67 | 17.79 | -0.224% | 3,608 | +12.117% |
| 2025-05-14 | 17.96 | 17.96 | 17.82 | 17.82 | -1.223% | 3,684 | +11.865% |
| 2025-05-13 | 17.71 | 18.05 | 17.71 | 18.05 | +1.953% | 8,526 | +10.497% |
| 2025-05-12 | 17.63 | 17.70 | 17.50 | 17.70 | +2.609% | 3,211 | +12.655% |
| 2025-05-09 | 17.28 | 17.28 | 17.23 | 17.25 | -0.525% | 2,540 | +15.594% |
| 2025-05-08 | 17.45 | 17.45 | 17.25 | 17.34 | +0.237% | 300 | +14.988% |
| 2025-05-07 | 17.12 | 17.30 | 16.97 | 17.30 | +0.992% | 4,389 | +15.260% |
| 2025-05-06 | 17.01 | 17.24 | 16.89 | 17.13 | +1.964% | 5,116 | +16.404% |
| 2025-05-05 | 16.80 | 16.84 | 16.57 | 16.80 | +0.119% | 9,272 | +18.690% |
| 2025-05-02 | 16.74 | 16.89 | 16.74 | 16.78 | +0.781% | 4,559 | +18.832% |
| 2025-05-01 | 16.77 | 16.83 | 16.65 | 16.65 | -0.060% | 4,659 | +19.760% |
| 2025-04-30 | 16.80 | 16.80 | 16.66 | 16.66 | -1.128% | 244 | +19.688% |
| 2025-04-29 | 16.93 | 16.93 | 16.84 | 16.85 | -1.289% | 14,452 | +18.338% |
| 2025-04-28 | 16.95 | 17.07 | 16.93 | 17.07 | +1.276% | 2,253 | +16.813% |
| 2025-04-25 | 16.97 | 16.97 | 16.86 | 16.86 | -0.443% | 1,750 | +18.303% |
| 2025-04-24 | 17.20 | 17.25 | 16.93 | 16.93 | +0.391% | 3,443 | +17.779% |
| 2025-04-23 | 16.81 | 16.89 | 16.80 | 16.86 | -0.928% | 2,082 | +18.240% |
| 2025-04-22 | 17.00 | 17.08 | 17.00 | 17.02 | +0.543% | 4,955 | +17.143% |
| 2025-04-21 | 17.15 | 17.15 | 16.93 | 16.93 | -1.455% | 415 | +17.779% |
| 2025-04-17 | 16.99 | 17.20 | 16.99 | 17.18 | +1.606% | 2,343 | +16.065% |
| 2025-04-16 | 16.99 | 16.99 | 16.91 | 16.91 | +1.400% | 4,176 | +17.929% |
| 2025-04-15 | 16.40 | 16.73 | 16.40 | 16.68 | +1.245% | 1,325 | +19.580% |
| 2025-04-14 | 16.52 | 16.52 | 16.40 | 16.47 | +0.981% | 3,990 | +21.069% |
| 2025-04-11 | 15.92 | 16.35 | 15.77 | 16.31 | +5.023% | 5,200 | +22.256% |
| 2025-04-10 | 16.00 | 16.00 | 15.51 | 15.53 | -6.135% | 3,226 | +28.397% |
| 2025-04-09 | 15.14 | 16.55 | 14.90 | 16.55 | +9.280% | 8,426 | +20.520% |
| 2025-04-08 | 15.74 | 15.74 | 15.04 | 15.14 | -2.177% | 3,562 | +31.704% |
| 2025-04-07 | 15.07 | 15.68 | 15.07 | 15.48 | +0.608% | 3,225 | +28.836% |
| 2025-04-04 | 15.36 | 15.74 | 15.22 | 15.38 | -8.868% | 1,554 | +29.619% |
| 2025-04-03 | 17.38 | 17.38 | 16.87 | 16.88 | -3.288% | 1,215 | +18.124% |
| 2025-04-02 | 17.25 | 17.45 | 17.25 | 17.45 | +2.090% | 800 | +14.241% |
| 2025-04-01 | 16.77 | 17.10 | 16.77 | 17.10 | +1.466% | 3,800 | +16.629% |
| 2025-03-31 | 16.84 | 16.85 | 16.84 | 16.85 | +0.477% | 566 | +18.338% |
| 2025-03-28 | 16.81 | 16.81 | 16.77 | 16.77 | -0.655% | 1,603 | +18.903% |
| 2025-03-27 | 16.88 | 16.89 | 16.88 | 16.88 | -0.527% | 781 | +18.124% |
| 2025-03-26 | 16.80 | 17.13 | 16.80 | 16.97 | -0.176% | 1,083 | +17.501% |
| 2025-03-25 | 17.14 | 17.14 | 17.00 | 17.00 | -0.410% | 1,147 | +17.294% |
| 2025-03-24 | 17.08 | 17.16 | 17.01 | 17.07 | +0.708% | 4,219 | +16.813% |
| 2025-03-20 | 16.24 | 16.96 | 16.24 | 16.95 | +1.588% | 3,335 | +17.640% |
| 2025-03-19 | 16.75 | 16.75 | 16.64 | 16.68 | +1.614% | 2,825 | +19.509% |
| 2025-03-18 | 16.52 | 16.52 | 16.36 | 16.42 | -0.085% | 4,910 | +21.437% |
| 2025-03-17 | 16.27 | 16.43 | 16.27 | 16.43 | +1.608% | 1,440 | +21.334% |
| 2025-03-14 | 15.40 | 16.17 | 15.40 | 16.17 | -0.498% | 5,017 | +23.284% |
| 2025-03-13 | 15.76 | 16.48 | 15.76 | 16.25 | -2.548% | 23,384 | +22.670% |
| 2025-03-12 | 16.71 | 16.72 | 16.68 | 16.68 | +1.956% | 713 | +19.544% |
| 2025-03-11 | 16.26 | 16.36 | 16.20 | 16.36 | +1.464% | 3,444 | +21.883% |
| 2025-03-10 | 16.12 | 16.15 | 15.98 | 16.12 | -1.668% | 3,173 | +23.667% |
| 2025-03-07 | 16.42 | 16.45 | 16.33 | 16.40 | +0.533% | 24,883 | +21.604% |
| 2025-03-06 | 16.41 | 16.46 | 16.24 | 16.31 | -1.396% | 3,199 | +22.253% |
| 2025-03-05 | 16.28 | 16.58 | 16.27 | 16.54 | 0.000% | 4,198 | +20.545% |