VNNVF
VONOVIA SE ORD
stockOTC
EODOct 2, 2026
19.89USD+4.022%(+0.77)405
VNNVF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.89 | 19.89 | 19.89 | 19.89 | +4.022% | 405 | 0.000% |
| 2026-09-25 | 19.12 | 19.12 | 19.12 | 19.12 | -3.697% | 200 | +4.022% |
| 2026-09-22 | 19.85 | 19.85 | 19.85 | 19.85 | -0.201% | 5,650 | +0.176% |
| 2026-09-21 | 19.89 | 19.89 | 19.89 | 19.89 | -5.286% | 2,132 | -0.025% |
| 2026-09-17 | 21.00 | 21.00 | 21.00 | 21.00 | +13.514% | 1,000 | -5.310% |
| 2026-09-15 | 18.50 | 18.50 | 18.50 | 18.50 | -16.511% | 1,500 | +7.486% |
| 2026-09-08 | 22.00 | 22.16 | 21.85 | 22.16 | -1.736% | 3,312 | -10.260% |
| 2026-09-04 | 22.55 | 22.55 | 22.55 | 22.55 | +3.845% | 655 | -11.818% |
| 2026-09-02 | 21.71 | 21.71 | 21.71 | 21.71 | +1.472% | 476 | -8.427% |
| 2026-09-01 | 21.83 | 22.00 | 21.40 | 21.40 | -11.689% | 1,832 | -7.079% |
| 2026-08-28 | 24.23 | 24.23 | 24.23 | 24.23 | +0.969% | 119 | -17.941% |
| 2026-08-17 | 24.00 | 24.00 | 24.00 | 24.00 | -0.291% | 420 | -17.146% |
| 2026-08-12 | 24.07 | 24.07 | 24.07 | 24.07 | +8.914% | 15,195 | -17.387% |
| 2026-08-05 | 22.10 | 22.10 | 22.10 | 22.10 | +1.376% | 100 | -10.023% |
| 2026-07-29 | 21.80 | 21.80 | 21.80 | 21.80 | -15.798% | 365 | -8.784% |
| 2026-07-06 | 25.89 | 25.89 | 25.89 | 25.89 | -0.576% | 547 | -23.194% |
| 2026-07-02 | 26.04 | 26.04 | 26.04 | 26.04 | +6.286% | 709 | -23.637% |
| 2026-06-26 | 24.50 | 24.50 | 24.50 | 24.50 | -2.000% | 500 | -18.837% |
| 2026-06-23 | 23.01 | 25.00 | 23.01 | 25.00 | +5.016% | 412 | -20.460% |
| 2026-06-22 | 23.81 | 23.81 | 23.81 | 23.81 | -8.894% | 285 | -16.471% |
| 2026-06-16 | 23.50 | 26.13 | 23.50 | 26.13 | +9.790% | 510 | -23.900% |
| 2026-06-15 | 25.50 | 25.50 | 23.01 | 23.80 | +3.012% | 14,045 | -16.450% |
| 2026-06-11 | 23.10 | 23.10 | 23.10 | 23.10 | +5.018% | 497 | -13.933% |
| 2026-06-08 | 22.00 | 22.00 | 22.00 | 22.00 | -8.333% | 197 | -9.614% |
| 2026-06-04 | 24.00 | 24.00 | 24.00 | 24.00 | +0.629% | 546 | -17.146% |
| 2026-06-03 | 23.85 | 23.85 | 23.85 | 23.85 | -1.242% | 187 | -16.625% |
| 2026-06-02 | 24.15 | 24.15 | 24.15 | 24.15 | +1.314% | 310 | -17.660% |
| 2026-05-22 | 23.84 | 23.84 | 23.84 | 23.84 | -14.102% | 695 | -16.579% |
| 2026-05-15 | 25.56 | 27.75 | 25.56 | 27.75 | -2.666% | 65,535 | -28.342% |
| 2026-05-13 | 28.51 | 28.51 | 28.51 | 28.51 | +9.781% | 749 | -30.253% |
| 2026-05-12 | 25.97 | 25.97 | 25.97 | 25.97 | -0.612% | 105 | -23.431% |
| 2026-05-06 | 26.13 | 26.13 | 26.13 | 26.13 | -2.899% | 139 | -23.900% |
| 2026-04-28 | 26.91 | 26.91 | 26.91 | 26.91 | -2.181% | 660 | -26.106% |
| 2026-04-23 | 27.51 | 27.51 | 27.51 | 27.51 | -3.185% | 200 | -27.717% |
| 2026-04-20 | 28.41 | 28.41 | 28.41 | 28.41 | +5.632% | 575 | -30.019% |
| 2026-04-17 | 26.90 | 26.90 | 26.90 | 26.90 | -4.491% | 160 | -26.078% |
| 2026-04-15 | 28.16 | 28.16 | 28.16 | 28.16 | +7.955% | 126 | -29.398% |
| 2026-04-01 | 26.09 | 26.09 | 26.09 | 26.09 | +5.443% | 250 | -23.782% |
| 2026-03-20 | 24.74 | 24.74 | 24.74 | 24.74 | -13.863% | 1,530 | -19.634% |
| 2026-03-17 | 28.73 | 28.73 | 28.73 | 28.73 | +4.607% | 305 | -30.775% |
| 2026-03-13 | 27.46 | 27.46 | 27.46 | 27.46 | -4.036% | 500 | -27.586% |
| 2026-03-12 | 28.61 | 28.61 | 28.61 | 28.61 | -0.986% | 996 | -30.508% |
| 2026-03-09 | 28.90 | 28.90 | 28.90 | 28.90 | -12.886% | 500 | -31.194% |
| 2026-02-24 | 33.17 | 33.17 | 33.17 | 33.17 | +13.032% | 200 | -40.060% |
| 2026-01-29 | 29.35 | 29.35 | 29.35 | 29.35 | +1.207% | 1,539 | -32.249% |
| 2026-01-27 | 29.00 | 29.00 | 29.00 | 29.00 | +0.799% | 723 | -31.431% |
| 2026-01-22 | 28.77 | 28.77 | 28.77 | 28.77 | +2.750% | 155 | -30.883% |
| 2026-01-05 | 28.00 | 28.00 | 28.00 | 28.00 | -2.200% | 151 | -28.982% |
| 2025-12-29 | 28.63 | 28.63 | 28.63 | 28.63 | +3.864% | 5,176 | -30.545% |
| 2025-12-26 | 27.56 | 27.56 | 27.56 | 27.56 | +0.547% | 750 | -27.861% |
| 2025-12-18 | 27.41 | 27.41 | 27.41 | 27.41 | -3.090% | 252 | -27.467% |
| 2025-12-15 | 28.29 | 28.29 | 28.29 | 28.29 | -1.173% | 200 | -29.708% |
| 2025-12-12 | 28.63 | 28.63 | 28.63 | 28.63 | +2.232% | 313 | -30.533% |
| 2025-12-10 | 27.75 | 28.00 | 27.75 | 28.00 | -1.582% | 1,403 | -28.982% |
| 2025-12-02 | 28.45 | 28.45 | 28.45 | 28.45 | -4.929% | 193 | -30.105% |
| 2025-11-25 | 29.93 | 29.93 | 29.93 | 29.93 | -1.205% | 1,710 | -33.551% |
| 2025-11-24 | 30.29 | 30.29 | 30.29 | 30.29 | 0.000% | 100 | -34.351% |
| 2025-11-14 | 30.30 | 30.30 | 30.29 | 30.29 | +9.746% | 545 | -34.351% |
| 2025-11-10 | 27.60 | 27.60 | 27.60 | 27.60 | -6.536% | 348 | -27.953% |
| 2025-11-03 | 29.53 | 29.53 | 29.53 | 29.53 | -8.263% | 190 | -32.662% |
| 2025-10-22 | 32.19 | 32.19 | 32.19 | 32.19 | +9.116% | 147 | -38.226% |
| 2025-10-08 | 29.50 | 29.50 | 29.50 | 29.50 | +0.922% | 100 | -32.595% |
| 2025-09-26 | 29.23 | 29.23 | 29.23 | 29.23 | -3.015% | 9,786 | -31.973% |
| 2025-09-24 | 30.14 | 30.14 | 30.14 | 30.14 | +3.752% | 452 | -34.025% |
| 2025-09-04 | 29.05 | 29.05 | 29.05 | 29.05 | -3.967% | 160 | -31.549% |
| 2025-09-03 | 30.25 | 30.25 | 30.25 | 30.25 | -10.237% | 250 | -34.264% |
| 2025-08-15 | 33.70 | 33.70 | 33.70 | 33.70 | +2.317% | 158 | -40.994% |
| 2025-08-12 | 32.94 | 32.94 | 32.94 | 32.94 | -0.643% | 105 | -39.627% |
| 2025-08-11 | 33.15 | 33.15 | 33.15 | 33.15 | +8.689% | 546 | -40.015% |
| 2025-07-31 | 31.00 | 31.00 | 30.50 | 30.50 | -3.175% | 1,088 | -34.803% |
| 2025-07-28 | 31.50 | 31.50 | 31.50 | 31.50 | +2.827% | 207 | -36.873% |
| 2025-07-25 | 31.95 | 32.24 | 30.63 | 30.63 | -7.142% | 62,340 | -35.088% |
| 2025-07-24 | 32.99 | 32.99 | 32.99 | 32.99 | -6.808% | 229 | -39.724% |
| 2025-07-21 | 33.96 | 35.40 | 33.96 | 35.40 | +6.627% | 651 | -43.828% |
| 2025-07-15 | 33.17 | 33.20 | 33.17 | 33.20 | +1.591% | 1,081 | -40.105% |
| 2025-07-11 | 32.68 | 32.68 | 32.68 | 32.68 | -9.474% | 349 | -39.152% |
| 2025-07-01 | 36.10 | 36.10 | 36.10 | 36.10 | +2.566% | 406 | -44.917% |
| 2025-06-30 | 35.20 | 35.20 | 35.20 | 35.20 | +0.923% | 812 | -43.503% |
| 2025-06-27 | 34.88 | 34.88 | 34.88 | 34.88 | -3.440% | 391 | -42.982% |
| 2025-06-26 | 36.12 | 36.12 | 36.12 | 36.12 | -1.453% | 342 | -44.944% |
| 2025-06-25 | 36.65 | 36.65 | 36.65 | 36.65 | +1.983% | 709 | -45.744% |
| 2025-06-24 | 35.94 | 35.94 | 35.94 | 35.94 | +4.591% | 271 | -44.668% |
| 2025-06-23 | 35.50 | 35.50 | 34.36 | 34.36 | +2.019% | 887 | -42.127% |
| 2025-06-18 | 33.68 | 33.68 | 33.68 | 33.68 | -4.318% | 338 | -40.959% |
| 2025-06-16 | 35.20 | 35.20 | 33.71 | 35.20 | +6.538% | 1,512 | -43.509% |
| 2025-06-11 | 33.91 | 33.91 | 33.04 | 33.04 | -2.881% | 551 | -39.815% |
| 2025-06-10 | 34.02 | 34.02 | 34.02 | 34.02 | +0.354% | 387 | -41.549% |
| 2025-06-09 | 33.90 | 33.90 | 33.90 | 33.90 | +4.052% | 189 | -41.342% |
| 2025-06-06 | 32.58 | 32.58 | 32.58 | 32.58 | -4.317% | 295 | -38.965% |
| 2025-06-05 | 34.09 | 34.09 | 34.05 | 34.05 | +0.621% | 994 | -41.601% |
| 2025-06-04 | 34.00 | 34.00 | 33.84 | 33.84 | +1.408% | 400 | -41.238% |
| 2025-06-03 | 32.52 | 33.37 | 32.52 | 33.37 | +5.660% | 2,474 | -40.411% |
| 2025-05-29 | 31.58 | 31.58 | 31.58 | 31.58 | -3.451% | 397 | -37.038% |
| 2025-05-23 | 32.71 | 32.71 | 32.71 | 32.71 | -3.077% | 637 | -39.211% |
| 2025-05-16 | 31.27 | 33.75 | 31.27 | 33.75 | +7.484% | 463 | -41.081% |
| 2025-05-14 | 31.40 | 31.40 | 31.40 | 31.40 | -3.770% | 1,291 | -36.672% |
| 2025-05-12 | 32.63 | 32.63 | 32.63 | 32.63 | -3.002% | 269 | -39.059% |
| 2025-05-07 | 33.64 | 33.64 | 33.64 | 33.64 | +4.961% | 326 | -40.889% |
| 2025-05-05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.476% | 2,122 | -37.956% |
| 2025-04-28 | 32.53 | 32.53 | 32.53 | 32.53 | +0.837% | 688 | -38.872% |
| 2025-04-22 | 32.26 | 32.26 | 32.26 | 32.26 | +0.108% | 529 | -38.360% |
| 2025-04-17 | 32.23 | 32.23 | 32.23 | 32.23 | -0.139% | 598 | -38.293% |
| 2025-04-16 | 32.27 | 32.27 | 32.27 | 32.27 | +6.625% | 200 | -38.379% |
| 2025-04-11 | 32.30 | 32.30 | 30.27 | 30.27 | +4.506% | 3,869 | -34.297% |
| 2025-04-10 | 28.96 | 28.96 | 28.96 | 28.96 | +6.471% | 257 | -31.336% |
| 2025-04-08 | 28.19 | 28.19 | 27.20 | 27.20 | +0.480% | 413 | -26.893% |
| 2025-03-28 | 28.90 | 28.90 | 27.07 | 27.07 | -1.024% | 5,264 | -26.542% |
| 2025-03-27 | 26.17 | 27.35 | 26.17 | 27.35 | +4.829% | 3,925 | -27.294% |
| 2025-03-26 | 26.09 | 26.09 | 26.09 | 26.09 | -4.327% | 557 | -23.783% |
| 2025-03-24 | 27.27 | 27.27 | 27.27 | 27.27 | +0.664% | 487 | -27.081% |
| 2025-03-21 | 27.09 | 27.09 | 27.09 | 27.09 | -2.361% | 635 | -26.597% |
| 2025-03-20 | 27.75 | 27.75 | 27.75 | 27.75 | +3.720% | 214 | -28.329% |
| 2025-03-19 | 26.75 | 26.75 | 26.75 | 26.75 | 0.000% | 659 | -25.664% |
| 2025-03-11 | 26.75 | 26.75 | 26.75 | 26.75 | -7.439% | 2,713 | -25.664% |
| 2025-03-07 | 27.85 | 28.90 | 27.85 | 28.90 | -1.027% | 1,429 | -31.194% |
| 2025-03-05 | 29.20 | 29.20 | 29.20 | 29.20 | -8.118% | 298 | -31.901% |
| 2025-02-26 | 31.78 | 31.78 | 31.78 | 31.78 | +3.771% | 434 | -37.429% |
| 2025-02-21 | 30.63 | 30.63 | 30.63 | 30.63 | +4.025% | 1,644 | -35.069% |
| 2025-02-19 | 29.44 | 29.44 | 29.44 | 29.44 | -5.032% | 1,609 | -32.456% |
| 2025-02-14 | 31.00 | 31.00 | 31.00 | 31.00 | +3.679% | 154 | -35.855% |
| 2025-02-12 | 31.00 | 31.00 | 29.38 | 29.90 | +2.222% | 2,120 | -33.495% |
| 2025-02-05 | 29.25 | 29.25 | 29.25 | 29.25 | +0.171% | 792 | -32.017% |
| 2025-01-31 | 29.20 | 29.20 | 29.20 | 29.20 | -2.829% | 101 | -31.901% |
| 2025-01-29 | 30.05 | 30.05 | 30.05 | 30.05 | +3.407% | 147 | -33.827% |
| 2025-01-28 | 29.06 | 29.06 | 29.06 | 29.06 | -0.548% | 1,557 | -31.573% |
| 2025-01-27 | 29.60 | 29.60 | 29.22 | 29.22 | -1.217% | 1,105 | -31.947% |
| 2025-01-23 | 29.58 | 29.58 | 29.58 | 29.58 | -0.303% | 266 | -32.776% |
| 2025-01-22 | 29.67 | 29.67 | 29.67 | 29.67 | -2.144% | 215 | -32.979% |
| 2025-01-21 | 28.00 | 30.34 | 28.00 | 30.32 | +2.363% | 1,383 | -34.416% |
| 2025-01-17 | 28.75 | 29.62 | 28.75 | 29.62 | -2.083% | 545 | -32.866% |
| 2025-01-06 | 30.25 | 30.25 | 30.25 | 30.25 | +0.482% | 142 | -34.264% |
| 2024-12-31 | 31.08 | 31.08 | 30.11 | 30.11 | -2.225% | 373 | -33.948% |
| 2024-12-30 | 30.79 | 30.79 | 30.79 | 30.79 | +8.035% | 555 | -35.417% |
| 2024-12-27 | 30.00 | 30.00 | 28.50 | 28.50 | -5.268% | 10,067 | -30.228% |
| 2024-12-26 | 30.09 | 30.09 | 30.09 | 30.09 | +0.754% | 197 | -33.904% |
| 2024-12-23 | 30.98 | 30.98 | 29.86 | 29.86 | -0.929% | 1,087 | -33.406% |
| 2024-12-20 | 30.15 | 30.15 | 30.14 | 30.14 | +3.290% | 502 | -34.025% |
| 2024-12-19 | 29.18 | 29.18 | 29.18 | 29.18 | -6.317% | 167 | -31.854% |
| 2024-12-18 | 31.15 | 31.15 | 31.15 | 31.15 | +1.756% | 401 | -36.159% |
| 2024-12-17 | 29.25 | 31.00 | 29.25 | 30.61 | +0.033% | 3,730 | -35.038% |
| 2024-12-16 | 30.60 | 30.60 | 30.60 | 30.60 | -8.602% | 233 | -35.016% |
| 2024-12-13 | 33.48 | 33.48 | 33.48 | 33.48 | +1.378% | 5,574 | -40.606% |
| 2024-12-12 | 33.02 | 33.02 | 33.02 | 33.02 | -1.623% | 539 | -39.788% |
| 2024-12-11 | 33.57 | 33.57 | 33.57 | 33.57 | +5.235% | 243 | -40.766% |
| 2024-12-10 | 31.90 | 31.90 | 31.90 | 31.90 | -5.622% | 252 | -37.664% |
| 2024-12-06 | 33.45 | 33.82 | 33.45 | 33.80 | +1.502% | 2,103 | -41.169% |
| 2024-12-05 | 33.30 | 33.30 | 33.30 | 33.30 | +1.773% | 310 | -40.285% |
| 2024-12-04 | 32.72 | 32.72 | 32.72 | 32.72 | -0.092% | 435 | -39.227% |
| 2024-11-27 | 32.79 | 32.79 | 32.75 | 32.75 | +11.775% | 912 | -39.282% |
| 2024-11-19 | 30.30 | 30.30 | 29.30 | 29.30 | -4.123% | 722 | -32.133% |
| 2024-11-18 | 30.56 | 30.56 | 30.56 | 30.56 | 0.000% | 129 | -34.931% |
| 2024-11-12 | 31.30 | 31.30 | 30.56 | 30.56 | -4.945% | 885 | -34.931% |
| 2024-11-08 | 32.15 | 32.15 | 32.15 | 32.15 | +2.486% | 292 | -38.149% |
| 2024-11-06 | 31.37 | 31.37 | 31.37 | 31.37 | -2.152% | 1,045 | -36.611% |
| 2024-11-05 | 30.60 | 32.06 | 30.60 | 32.06 | +4.908% | 761 | -37.976% |
| 2024-11-04 | 30.56 | 30.56 | 30.56 | 30.56 | -9.853% | 1,150 | -34.931% |
| 2024-10-31 | 33.90 | 33.90 | 33.90 | 33.90 | +4.954% | 14,403 | -41.342% |
| 2024-10-30 | 32.30 | 32.30 | 32.30 | 32.30 | -4.012% | 394 | -38.437% |
| 2024-10-25 | 33.65 | 33.65 | 33.65 | 33.65 | -0.030% | 102 | -40.906% |
| 2024-10-22 | 33.66 | 33.66 | 33.66 | 33.66 | -5.183% | 292 | -40.924% |
| 2024-10-21 | 35.50 | 35.50 | 35.50 | 35.50 | +0.481% | 138 | -43.986% |
| 2024-10-18 | 35.33 | 35.33 | 35.33 | 35.33 | +2.139% | 4,890 | -43.716% |
| 2024-10-10 | 34.59 | 34.59 | 34.59 | 34.59 | -0.058% | 451 | -42.512% |
| 2024-10-09 | 34.61 | 34.61 | 34.61 | 34.61 | -8.099% | 1,850 | -42.546% |
| 2024-10-02 | 37.66 | 37.66 | 37.66 | 37.66 | +0.027% | 586 | -47.199% |
| 2024-10-01 | 37.65 | 37.65 | 37.65 | 37.65 | +1.950% | 239 | -47.185% |
| 2024-09-30 | 36.93 | 36.93 | 36.93 | 36.93 | +4.736% | 150 | -46.155% |
| 2024-09-19 | 35.93 | 35.93 | 35.26 | 35.26 | -4.107% | 818 | -43.605% |
| 2024-09-10 | 36.77 | 36.77 | 36.77 | 36.77 | +8.147% | 500 | -45.921% |
| 2024-09-09 | 34.00 | 34.00 | 34.00 | 34.00 | -7.483% | 312 | -41.515% |
| 2024-09-06 | 36.75 | 36.75 | 36.75 | 36.75 | +0.988% | 129 | -45.891% |
| 2024-09-05 | 36.39 | 36.39 | 36.39 | 36.39 | +3.382% | 125 | -45.357% |
| 2024-09-03 | 35.11 | 35.20 | 35.11 | 35.20 | +3.957% | 536 | -43.509% |
| 2024-08-28 | 33.86 | 33.86 | 33.86 | 33.86 | +0.849% | 233 | -41.273% |
| 2024-08-23 | 33.58 | 33.58 | 33.58 | 33.58 | +1.835% | 348 | -40.774% |
| 2024-08-22 | 32.97 | 32.97 | 32.97 | 32.97 | +0.396% | 213 | -39.688% |
| 2024-08-19 | 32.84 | 32.84 | 32.84 | 32.84 | +2.465% | 216 | -39.449% |
| 2024-08-13 | 32.05 | 32.05 | 32.05 | 32.05 | +3.722% | 165 | -37.956% |
| 2024-08-05 | 30.90 | 30.90 | 30.90 | 30.90 | -3.738% | 476 | -35.647% |
| 2024-08-01 | 31.05 | 32.10 | 31.05 | 32.10 | +3.382% | 1,862 | -38.053% |
| 2024-07-29 | 31.05 | 31.05 | 31.05 | 31.05 | +8.000% | 388 | -35.958% |
| 2024-07-26 | 28.75 | 28.75 | 28.75 | 28.75 | 0.000% | 190 | -30.835% |
| 2024-07-15 | 28.75 | 28.75 | 28.75 | 28.75 | -9.392% | 296 | -30.835% |
| 2024-07-11 | 29.45 | 31.73 | 29.45 | 31.73 | +15.508% | 2,085 | -37.331% |
| 2024-07-08 | 28.88 | 28.88 | 27.47 | 27.47 | -4.419% | 5,472 | -27.612% |
| 2024-07-03 | 28.70 | 28.90 | 28.70 | 28.74 | -0.588% | 1,410 | -30.811% |
| 2024-07-01 | 28.91 | 28.91 | 28.91 | 28.91 | +5.127% | 250 | -31.218% |
| 2024-06-28 | 27.50 | 27.50 | 27.50 | 27.50 | -1.522% | 218 | -27.691% |
| 2024-06-27 | 27.93 | 27.93 | 27.93 | 27.93 | +2.741% | 229 | -28.791% |
| 2024-06-26 | 28.00 | 28.00 | 27.18 | 27.18 | -4.632% | 1,657 | -26.840% |
| 2024-06-18 | 28.50 | 28.50 | 28.50 | 28.50 | 0.000% | 500 | -30.228% |
| 2024-06-14 | 28.50 | 28.50 | 28.50 | 28.50 | -4.040% | 161 | -30.228% |
| 2024-06-12 | 29.70 | 29.70 | 29.70 | 29.70 | +5.996% | 303 | -33.047% |
| 2024-06-11 | 28.02 | 28.02 | 28.02 | 28.02 | -8.491% | 253 | -29.033% |
| 2024-06-06 | 30.62 | 30.62 | 30.62 | 30.62 | -3.982% | 258 | -35.059% |
| 2024-06-05 | 32.00 | 32.00 | 31.89 | 31.89 | -0.281% | 325 | -37.645% |
| 2024-06-03 | 31.46 | 31.98 | 31.46 | 31.98 | -1.388% | 782 | -37.821% |
| 2024-05-16 | 32.43 | 32.43 | 32.43 | 32.43 | +6.300% | 609 | -38.683% |
| 2024-05-15 | 33.86 | 33.86 | 30.51 | 30.51 | -2.530% | 3,323 | -34.820% |
| 2024-05-14 | 29.93 | 31.30 | 29.93 | 31.30 | +3.369% | 703 | -36.470% |
| 2024-05-10 | 30.28 | 30.28 | 30.28 | 30.28 | +0.833% | 1,284 | -34.330% |
| 2024-05-09 | 30.03 | 30.03 | 30.03 | 30.03 | +1.043% | 100 | -33.783% |
| 2024-05-06 | 29.72 | 29.72 | 29.72 | 29.72 | -3.663% | 325 | -33.092% |
| 2024-05-03 | 30.27 | 30.85 | 30.27 | 30.85 | +3.385% | 6,019 | -35.543% |
| 2024-05-02 | 29.84 | 29.84 | 29.84 | 29.84 | +10.785% | 132 | -33.361% |
| 2024-04-25 | 26.93 | 26.93 | 26.93 | 26.93 | -1.787% | 364 | -26.174% |
| 2024-04-23 | 27.43 | 27.43 | 27.43 | 27.43 | +0.055% | 634 | -27.493% |
| 2024-04-22 | 27.41 | 27.41 | 27.41 | 27.41 | +1.181% | 287 | -27.453% |
| 2024-04-19 | 27.09 | 27.09 | 27.09 | 27.09 | +8.360% | 204 | -26.597% |
| 2024-04-18 | 25.00 | 25.00 | 25.00 | 25.00 | -3.494% | 852 | -20.460% |
| 2024-04-17 | 25.89 | 25.91 | 25.89 | 25.91 | -3.699% | 1,114 | -23.239% |
| 2024-04-12 | 26.90 | 26.90 | 26.90 | 26.90 | -1.465% | 350 | -26.078% |
| 2024-04-05 | 27.18 | 27.30 | 27.18 | 27.30 | -8.143% | 1,185 | -27.161% |
| 2024-04-01 | 29.72 | 29.72 | 29.72 | 29.72 | -0.335% | 144 | -33.092% |
| 2024-03-28 | 29.82 | 29.82 | 29.82 | 29.82 | +1.984% | 447 | -33.317% |
| 2024-03-27 | 29.71 | 29.71 | 29.24 | 29.24 | -3.019% | 851 | -31.994% |
| 2024-03-26 | 30.15 | 30.15 | 30.15 | 30.15 | +3.431% | 327 | -34.046% |
| 2024-03-22 | 29.15 | 29.15 | 29.15 | 29.15 | +7.525% | 1,376 | -31.784% |
| 2024-03-20 | 27.11 | 27.11 | 27.11 | 27.11 | +0.037% | 303 | -26.651% |
| 2024-03-19 | 25.71 | 27.66 | 25.71 | 27.10 | +0.370% | 4,776 | -26.624% |
| 2024-03-15 | 27.00 | 27.00 | 26.31 | 27.00 | -4.695% | 1,701 | -26.352% |
| 2024-03-14 | 29.15 | 29.95 | 28.33 | 28.33 | -3.901% | 1,505 | -29.809% |
| 2024-03-08 | 29.46 | 29.71 | 29.46 | 29.48 | +2.078% | 1,242 | -32.547% |
| 2024-03-07 | 28.88 | 28.88 | 28.88 | 28.88 | +2.776% | 2,070 | -31.146% |
| 2024-03-04 | 28.10 | 28.10 | 28.10 | 28.10 | -3.701% | 654 | -29.235% |
| 2024-03-01 | 28.39 | 29.18 | 28.39 | 29.18 | +10.740% | 394 | -31.854% |
| 2024-02-29 | 26.35 | 26.35 | 26.35 | 26.35 | -3.972% | 473 | -24.535% |
| 2024-02-28 | 27.44 | 27.44 | 27.44 | 27.44 | -2.936% | 274 | -27.533% |
| 2024-02-27 | 28.27 | 28.27 | 28.27 | 28.27 | -2.214% | 138 | -29.660% |
| 2024-02-23 | 28.91 | 28.91 | 28.91 | 28.91 | +0.592% | 807 | -31.218% |
| 2024-02-22 | 28.86 | 28.86 | 28.74 | 28.74 | -0.312% | 364 | -30.811% |
| 2024-02-16 | 28.83 | 28.83 | 28.83 | 28.83 | -0.689% | 346 | -31.027% |
| 2024-02-15 | 28.52 | 29.03 | 28.52 | 29.03 | +6.806% | 1,091 | -31.502% |
| 2024-02-14 | 27.18 | 27.18 | 27.18 | 27.18 | +0.369% | 187 | -26.840% |
| 2024-02-13 | 28.04 | 28.04 | 27.08 | 27.08 | -5.907% | 405 | -26.569% |
| 2024-02-12 | 28.78 | 28.78 | 28.78 | 28.78 | +1.588% | 420 | -30.907% |
| 2024-02-09 | 28.33 | 28.33 | 28.33 | 28.33 | -5.755% | 196 | -29.809% |
| 2024-02-06 | 30.06 | 30.06 | 30.06 | 30.06 | +1.571% | 263 | -33.849% |
| 2024-02-05 | 29.59 | 29.59 | 29.59 | 29.59 | -6.018% | 295 | -32.810% |
| 2024-02-01 | 30.98 | 31.49 | 30.98 | 31.49 | +4.099% | 1,347 | -36.853% |
| 2024-01-26 | 30.25 | 30.25 | 30.25 | 30.25 | +2.856% | 106 | -34.264% |
| 2024-01-25 | 29.41 | 29.41 | 29.41 | 29.41 | -2.162% | 347 | -32.387% |
| 2024-01-24 | 30.06 | 30.06 | 30.06 | 30.06 | +0.805% | 121 | -33.849% |
| 2024-01-22 | 29.82 | 29.82 | 29.82 | 29.82 | +1.050% | 996 | -33.317% |
| 2024-01-18 | 29.51 | 29.51 | 29.51 | 29.51 | -1.830% | 686 | -32.616% |
| 2024-01-16 | 29.81 | 30.06 | 29.59 | 30.06 | +0.569% | 1,341 | -33.849% |
| 2024-01-12 | 29.89 | 29.89 | 29.89 | 29.89 | +0.912% | 131 | -33.473% |
| 2024-01-11 | 29.62 | 29.62 | 29.62 | 29.62 | -1.709% | 1,348 | -32.866% |
| 2024-01-10 | 30.14 | 30.14 | 30.14 | 30.14 | +0.417% | 902 | -34.014% |
| 2024-01-09 | 29.93 | 30.01 | 29.93 | 30.01 | +2.915% | 236 | -33.739% |
| 2024-01-05 | 29.16 | 29.16 | 29.16 | 29.16 | -2.800% | 969 | -31.807% |
| 2024-01-03 | 30.00 | 30.00 | 30.00 | 30.00 | -1.768% | 242 | -33.717% |
| 2024-01-02 | 30.54 | 30.54 | 30.54 | 30.54 | -5.302% | 517 | -34.889% |
| 2023-12-28 | 31.85 | 32.25 | 31.85 | 32.25 | +5.530% | 2,742 | -38.341% |
| 2023-12-22 | 31.55 | 31.55 | 30.56 | 30.56 | +1.005% | 1,334 | -34.931% |
| 2023-12-21 | 30.90 | 30.90 | 30.26 | 30.26 | -2.116% | 1,200 | -34.277% |
| 2023-12-19 | 30.91 | 30.91 | 30.91 | 30.91 | -0.258% | 372 | -35.668% |
| 2023-12-14 | 30.72 | 31.57 | 30.72 | 30.99 | +6.312% | 1,581 | -35.834% |
| 2023-12-13 | 29.15 | 29.15 | 29.15 | 29.15 | +4.256% | 907 | -31.784% |
| 2023-12-12 | 28.10 | 28.10 | 27.96 | 27.96 | -3.353% | 4,067 | -28.881% |
| 2023-12-11 | 28.93 | 28.93 | 28.93 | 28.93 | +1.118% | 108 | -31.265% |
| 2023-12-07 | 29.18 | 29.18 | 28.61 | 28.61 | +0.280% | 685 | -30.496% |
| 2023-12-04 | 28.53 | 28.53 | 28.53 | 28.53 | +5.981% | 1,171 | -30.301% |
| 2023-11-27 | 26.92 | 26.92 | 26.92 | 26.92 | -1.536% | 428 | -26.133% |
| 2023-11-21 | 26.74 | 27.34 | 26.74 | 27.34 | +0.293% | 328 | -27.268% |
| 2023-11-20 | 27.26 | 27.26 | 27.26 | 27.26 | +1.263% | 592 | -27.054% |
| 2023-11-16 | 26.93 | 26.93 | 26.92 | 26.92 | -1.302% | 889 | -26.133% |
| 2023-11-15 | 26.73 | 27.27 | 26.73 | 27.27 | +0.534% | 1,064 | -27.094% |
| 2023-11-14 | 26.98 | 27.13 | 26.98 | 27.13 | +10.599% | 2,614 | -26.705% |
| 2023-11-13 | 24.53 | 24.53 | 24.53 | 24.53 | +1.071% | 205 | -18.936% |
| 2023-11-10 | 24.27 | 24.27 | 24.27 | 24.27 | -1.019% | 150 | -18.068% |
| 2023-11-09 | 25.65 | 25.65 | 24.52 | 24.52 | -0.648% | 664 | -18.903% |
| 2023-11-07 | 24.38 | 24.68 | 24.38 | 24.68 | -7.601% | 662 | -19.428% |
| 2023-11-03 | 25.65 | 26.71 | 25.65 | 26.71 | +12.891% | 468 | -25.552% |
| 2023-11-02 | 23.66 | 23.66 | 23.66 | 23.66 | +3.681% | 173 | -15.955% |
| 2023-10-30 | 22.81 | 22.82 | 22.71 | 22.82 | +1.875% | 1,069 | -12.862% |
| 2023-10-27 | 22.40 | 22.40 | 22.40 | 22.40 | +7.848% | 272 | -11.228% |
| 2023-10-26 | 20.76 | 20.77 | 20.76 | 20.77 | +1.022% | 298 | -4.261% |
| 2023-10-25 | 20.56 | 20.56 | 20.56 | 20.56 | -3.110% | 362 | -3.283% |
| 2023-10-20 | 21.46 | 21.46 | 21.22 | 21.22 | -1.349% | 492 | -6.291% |
| 2023-10-19 | 21.55 | 21.55 | 21.51 | 21.51 | -5.616% | 912 | -7.555% |
| 2023-10-18 | 22.79 | 22.79 | 22.79 | 22.79 | -4.203% | 1,603 | -12.747% |
| 2023-10-16 | 23.79 | 23.79 | 23.79 | 23.79 | -0.021% | 5,352 | -16.414% |
| 2023-10-13 | 23.80 | 23.80 | 23.80 | 23.80 | -2.118% | 845 | -16.432% |
| 2023-10-11 | 24.31 | 24.31 | 24.31 | 24.31 | +5.695% | 253 | -18.202% |
| 2023-10-09 | 22.97 | 23.00 | 22.97 | 23.00 | -0.562% | 800 | -13.543% |
| 2023-10-06 | 23.94 | 23.94 | 23.13 | 23.13 | -6.014% | 294 | -14.029% |
| 2023-09-29 | 24.61 | 24.61 | 24.61 | 24.61 | +6.671% | 299 | -19.200% |
| 2023-09-28 | 22.74 | 23.07 | 22.74 | 23.07 | -0.556% | 3,310 | -13.809% |
| 2023-09-27 | 23.04 | 23.20 | 23.04 | 23.20 | -1.402% | 3,066 | -14.289% |
| 2023-09-26 | 23.80 | 23.80 | 23.53 | 23.53 | -8.265% | 982 | -15.491% |
| 2023-09-21 | 25.70 | 25.70 | 25.65 | 25.65 | -0.601% | 1,882 | -22.476% |
| 2023-09-20 | 25.80 | 25.80 | 25.80 | 25.80 | +0.604% | 891 | -22.941% |
| 2023-09-19 | 25.65 | 25.65 | 25.65 | 25.65 | +1.381% | 5,644 | -22.476% |
| 2023-09-15 | 25.30 | 25.30 | 25.30 | 25.30 | +1.446% | 800 | -21.405% |
| 2023-09-14 | 24.75 | 24.94 | 24.75 | 24.94 | -0.240% | 3,023 | -20.269% |
| 2023-09-13 | 24.19 | 25.00 | 24.19 | 25.00 | +6.929% | 575 | -20.460% |
| 2023-09-12 | 23.38 | 23.38 | 23.38 | 23.38 | -2.664% | 271 | -14.949% |
| 2023-09-08 | 24.02 | 24.02 | 24.02 | 24.02 | -1.718% | 221 | -17.215% |
| 2023-08-31 | 24.44 | 24.44 | 24.44 | 24.44 | +8.622% | 383 | -18.637% |
| 2023-08-29 | 22.50 | 22.50 | 22.50 | 22.50 | +3.782% | 3,393 | -11.622% |
| 2023-08-24 | 21.68 | 21.68 | 21.68 | 21.68 | 0.000% | 200 | -8.280% |
| 2023-08-17 | 21.65 | 21.91 | 21.65 | 21.68 | -4.787% | 1,692 | -8.280% |
| 2023-08-10 | 22.77 | 22.77 | 22.77 | 22.77 | +2.529% | 6,302 | -12.670% |
| 2023-08-07 | 22.21 | 22.21 | 22.21 | 22.21 | -0.590% | 1,779 | -10.461% |
| 2023-08-04 | 22.34 | 22.34 | 22.34 | 22.34 | +3.762% | 538 | -10.989% |
| 2023-08-03 | 21.62 | 21.62 | 21.53 | 21.53 | -3.807% | 2,268 | -7.641% |
| 2023-08-02 | 22.85 | 22.85 | 22.38 | 22.38 | -5.560% | 2,503 | -11.157% |
| 2023-07-31 | 23.70 | 23.70 | 23.70 | 23.70 | +3.720% | 225 | -16.097% |
| 2023-07-25 | 22.85 | 22.85 | 22.85 | 22.85 | -3.708% | 482 | -12.976% |
| 2023-07-24 | 23.73 | 23.73 | 23.73 | 23.73 | +2.065% | 159 | -16.203% |
| 2023-07-21 | 23.25 | 23.25 | 23.25 | 23.25 | +0.097% | 160 | -14.473% |
| 2023-07-20 | 26.82 | 26.82 | 23.23 | 23.23 | -2.200% | 3,743 | -14.390% |
| 2023-07-19 | 23.75 | 23.75 | 23.75 | 23.75 | +4.718% | 2,340 | -16.274% |
| 2023-07-18 | 22.79 | 22.79 | 21.82 | 22.68 | +7.082% | 3,165 | -12.324% |
| 2023-07-17 | 21.70 | 21.70 | 21.18 | 21.18 | -2.531% | 3,323 | -6.114% |
| 2023-07-13 | 21.78 | 21.78 | 21.73 | 21.73 | +3.476% | 328 | -8.491% |
| 2023-07-12 | 21.00 | 21.00 | 21.00 | 21.00 | +8.192% | 205 | -5.310% |
| 2023-07-07 | 19.41 | 19.41 | 19.41 | 19.41 | +1.358% | 882 | +2.447% |
| 2023-07-06 | 19.18 | 19.18 | 19.15 | 19.15 | -5.711% | 3,201 | +3.838% |
| 2023-07-03 | 20.31 | 20.31 | 20.31 | 20.31 | -2.356% | 157 | -2.093% |
| 2023-06-30 | 20.80 | 20.80 | 20.80 | 20.80 | +7.480% | 246 | -4.399% |
| 2023-06-29 | 19.00 | 19.35 | 18.83 | 19.35 | -0.808% | 7,252 | +2.752% |
| 2023-06-28 | 19.51 | 19.51 | 19.51 | 19.51 | +0.051% | 13,258 | +1.922% |
| 2023-06-27 | 19.50 | 19.50 | 19.50 | 19.50 | +2.255% | 485 | +1.974% |
| 2023-06-26 | 19.07 | 19.07 | 19.07 | 19.07 | -0.832% | 266 | +4.274% |
| 2023-06-23 | 19.13 | 19.23 | 19.13 | 19.23 | -0.104% | 736 | +3.406% |
| 2023-06-21 | 19.25 | 19.25 | 19.25 | 19.25 | -3.702% | 245 | +3.299% |
| 2023-06-13 | 19.99 | 19.99 | 19.99 | 19.99 | -0.547% | 553 | -0.525% |
| 2023-06-12 | 20.00 | 20.10 | 20.00 | 20.10 | +5.122% | 2,234 | -1.070% |
| 2023-06-06 | 19.12 | 19.12 | 19.12 | 19.12 | +1.168% | 1,000 | +3.998% |
| 2023-06-05 | 18.74 | 18.90 | 18.74 | 18.90 | +6.358% | 384 | +5.212% |
| 2023-06-01 | 17.77 | 17.77 | 17.77 | 17.77 | -5.328% | 190 | +11.902% |
| 2023-05-30 | 19.05 | 19.05 | 18.77 | 18.77 | -0.688% | 3,704 | +5.940% |
| 2023-05-26 | 18.99 | 19.02 | 18.90 | 18.90 | -1.098% | 2,886 | +5.212% |
| 2023-05-25 | 19.40 | 19.40 | 19.11 | 19.11 | -1.292% | 3,322 | +4.056% |
| 2023-05-22 | 19.03 | 19.36 | 18.92 | 19.36 | +1.097% | 1,626 | +2.712% |
| 2023-05-19 | 19.15 | 19.15 | 19.15 | 19.15 | -0.260% | 236 | +3.838% |
| 2023-05-18 | 19.20 | 19.20 | 19.20 | 19.20 | -5.882% | 258 | +3.568% |
| 2023-05-15 | 20.40 | 20.40 | 20.40 | 20.40 | +2.745% | 120 | -2.525% |
| 2023-05-09 | 19.86 | 19.86 | 19.86 | 19.86 | -1.757% | 500 | +0.151% |
| 2023-05-05 | 20.21 | 20.21 | 20.21 | 20.21 | -3.394% | 2,618 | -1.608% |
| 2023-05-04 | 20.92 | 20.92 | 20.92 | 20.92 | -1.134% | 773 | -4.947% |
| 2023-04-27 | 21.16 | 21.16 | 21.16 | 21.16 | -0.089% | 628 | -6.026% |
| 2023-04-26 | 21.18 | 21.18 | 21.18 | 21.18 | +4.073% | 1,038 | -6.109% |
| 2023-04-24 | 21.13 | 21.13 | 20.35 | 20.35 | +0.197% | 541 | -2.285% |
| 2023-04-21 | 20.31 | 20.31 | 20.31 | 20.31 | -2.120% | 8,610 | -2.093% |
| 2023-04-20 | 20.75 | 20.75 | 20.75 | 20.75 | -0.384% | 306 | -4.169% |
| 2023-04-19 | 20.83 | 20.83 | 20.83 | 20.83 | -2.420% | 124 | -4.537% |
| 2023-04-18 | 21.39 | 21.39 | 21.35 | 21.35 | +0.478% | 1,741 | -6.847% |
| 2023-04-17 | 20.65 | 21.25 | 20.65 | 21.25 | +3.855% | 279 | -6.402% |
| 2023-04-13 | 20.21 | 20.46 | 20.21 | 20.46 | +0.985% | 28,990 | -2.793% |
| 2023-04-12 | 20.26 | 20.26 | 20.26 | 20.26 | +2.359% | 900 | -1.835% |
| 2023-04-11 | 19.72 | 19.85 | 19.72 | 19.79 | +2.805% | 1,862 | +0.480% |
| 2023-04-06 | 19.25 | 19.25 | 19.25 | 19.25 | +0.470% | 500 | +3.299% |
| 2023-04-04 | 19.27 | 19.27 | 19.16 | 19.16 | +3.400% | 2,600 | +3.784% |
| 2023-04-03 | 18.53 | 18.53 | 18.53 | 18.53 | +8.936% | 359 | +7.312% |
| 2023-03-28 | 17.13 | 17.24 | 17.00 | 17.01 | -6.281% | 4,718 | +16.902% |
| 2023-03-27 | 18.01 | 18.15 | 18.01 | 18.15 | +0.777% | 416 | +9.559% |
| 2023-03-24 | 18.51 | 18.51 | 18.01 | 18.01 | -5.260% | 2,571 | +10.411% |
| 2023-03-23 | 19.01 | 19.01 | 19.01 | 19.01 | -1.859% | 1,618 | +4.603% |
| 2023-03-22 | 19.55 | 19.55 | 19.06 | 19.37 | -2.810% | 665 | +2.659% |
| 2023-03-21 | 19.93 | 19.93 | 19.91 | 19.93 | +1.528% | 1,848 | -0.226% |
| 2023-03-17 | 20.01 | 20.01 | 19.10 | 19.63 | -5.489% | 1,693 | +1.299% |
| 2023-03-16 | 20.68 | 20.77 | 20.68 | 20.77 | -3.753% | 475 | -4.261% |
| 2023-03-15 | 21.58 | 21.58 | 21.58 | 21.58 | -1.461% | 352 | -7.854% |
| 2023-03-14 | 21.90 | 21.90 | 21.90 | 21.90 | +0.431% | 505 | -9.201% |
| 2023-03-13 | 21.81 | 21.81 | 21.81 | 21.81 | +0.581% | 165 | -8.810% |
| 2023-03-10 | 21.60 | 21.75 | 21.38 | 21.68 | -2.293% | 877 | -8.280% |
| 2023-03-09 | 22.60 | 22.60 | 22.19 | 22.19 | 0.000% | 849 | -10.383% |