WOPEF
WOODSIDE ENERGY GROUP LTD
stockOTC
EODOct 1, 2026
20.59USD-5.333%(-1.16)110
WOPEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 20.59 | 20.59 | 20.59 | 20.59 | -5.333% | 110 | 0.000% |
| 2026-09-30 | 21.75 | 21.75 | 21.75 | 21.75 | -3.226% | 1,897 | -5.333% |
| 2026-09-29 | 22.48 | 22.48 | 22.48 | 22.48 | +4.486% | 180 | -8.387% |
| 2026-09-28 | 21.51 | 21.51 | 21.51 | 21.51 | -12.774% | 197 | -4.277% |
| 2026-09-15 | 24.66 | 24.66 | 24.66 | 24.66 | +4.713% | 270 | -16.504% |
| 2026-09-11 | 23.50 | 23.55 | 23.50 | 23.55 | +8.575% | 1,010 | -12.569% |
| 2026-09-08 | 21.69 | 21.69 | 21.69 | 21.69 | -3.204% | 907 | -5.071% |
| 2026-09-03 | 22.41 | 22.41 | 22.41 | 22.41 | -5.591% | 2,374 | -8.113% |
| 2026-08-24 | 23.73 | 23.73 | 23.73 | 23.73 | +1.605% | 150 | -13.250% |
| 2026-08-18 | 23.36 | 23.36 | 23.36 | 23.36 | +4.239% | 501 | -11.858% |
| 2026-08-11 | 22.41 | 22.41 | 22.41 | 22.41 | +3.558% | 101 | -8.121% |
| 2026-08-10 | 23.06 | 23.06 | 21.64 | 21.64 | -3.651% | 462 | -4.852% |
| 2026-07-24 | 22.46 | 22.46 | 22.46 | 22.46 | +7.156% | 2,933 | -8.326% |
| 2026-07-17 | 20.96 | 20.96 | 20.96 | 20.96 | -0.024% | 120 | -1.765% |
| 2026-07-15 | 20.96 | 20.96 | 20.96 | 20.96 | +5.666% | 267 | -1.789% |
| 2026-07-10 | 19.84 | 19.84 | 19.84 | 19.84 | +8.896% | 559 | +3.776% |
| 2026-07-06 | 18.22 | 18.22 | 18.22 | 18.22 | -7.100% | 1,000 | +13.008% |
| 2026-06-18 | 19.61 | 19.61 | 19.61 | 19.61 | -2.035% | 311 | +4.984% |
| 2026-06-17 | 19.08 | 20.02 | 19.08 | 20.02 | -3.285% | 1,536 | +2.847% |
| 2026-06-16 | 20.70 | 20.70 | 20.70 | 20.70 | -3.519% | 837 | -0.531% |
| 2026-06-15 | 21.45 | 21.45 | 21.45 | 21.45 | -12.464% | 269 | -4.032% |
| 2026-06-12 | 24.02 | 24.51 | 24.02 | 24.51 | +21.277% | 93,503 | -15.993% |
| 2026-06-10 | 20.21 | 20.21 | 20.21 | 20.21 | -6.780% | 339 | +1.880% |
| 2026-06-02 | 21.68 | 21.68 | 21.68 | 21.68 | -2.320% | 100 | -5.028% |
| 2026-06-01 | 22.20 | 22.20 | 22.20 | 22.20 | +0.886% | 188 | -7.231% |
| 2026-05-29 | 22.00 | 22.00 | 22.00 | 22.00 | +7.527% | 100 | -6.409% |
| 2026-05-28 | 21.96 | 21.96 | 20.46 | 20.46 | -9.987% | 357 | +0.635% |
| 2026-05-21 | 22.70 | 22.73 | 22.70 | 22.73 | -0.551% | 300 | -9.415% |
| 2026-05-13 | 22.86 | 22.86 | 22.86 | 22.86 | +3.759% | 104 | -9.914% |
| 2026-05-11 | 22.03 | 22.03 | 22.03 | 22.03 | -1.836% | 210 | -6.528% |
| 2026-05-06 | 22.16 | 22.44 | 22.16 | 22.44 | +1.264% | 1,100 | -8.244% |
| 2026-05-04 | 21.70 | 22.16 | 21.70 | 22.16 | -6.940% | 777 | -7.085% |
| 2026-04-30 | 23.81 | 23.81 | 23.81 | 23.81 | +3.533% | 1,419 | -13.533% |
| 2026-04-28 | 23.00 | 23.00 | 23.00 | 23.00 | -0.881% | 964 | -10.478% |
| 2026-04-27 | 23.20 | 23.20 | 23.20 | 23.20 | +0.889% | 160 | -11.267% |
| 2026-04-23 | 23.00 | 23.00 | 23.00 | 23.00 | -3.361% | 320 | -10.478% |
| 2026-04-15 | 23.80 | 23.80 | 23.80 | 23.80 | +0.704% | 1,000 | -13.487% |
| 2026-04-14 | 22.52 | 23.63 | 22.52 | 23.63 | +1.606% | 1,561 | -12.878% |
| 2026-04-08 | 21.65 | 23.26 | 21.65 | 23.26 | -3.485% | 830 | -11.479% |
| 2026-04-06 | 24.10 | 24.10 | 24.10 | 24.10 | -1.633% | 100 | -14.564% |
| 2026-04-01 | 26.30 | 26.30 | 24.50 | 24.50 | +8.025% | 522 | -15.959% |
| 2026-03-30 | 23.54 | 23.54 | 22.68 | 22.68 | -6.474% | 50,907 | -9.215% |
| 2026-03-27 | 24.25 | 24.25 | 24.25 | 24.25 | +9.234% | 213 | -15.093% |
| 2026-03-24 | 24.30 | 24.30 | 22.20 | 22.20 | -8.529% | 17,386 | -7.252% |
| 2026-03-20 | 24.27 | 24.27 | 24.27 | 24.27 | -2.920% | 3,463 | -15.163% |
| 2026-03-19 | 23.00 | 25.00 | 23.00 | 25.00 | +10.865% | 300,905 | -17.640% |
| 2026-03-17 | 22.50 | 22.55 | 22.50 | 22.55 | +2.500% | 1,100 | -8.692% |
| 2026-03-16 | 22.00 | 22.00 | 22.00 | 22.00 | +4.191% | 210 | -6.409% |
| 2026-03-13 | 19.77 | 21.11 | 19.77 | 21.11 | +2.463% | 2,845 | -2.486% |
| 2026-03-12 | 20.61 | 20.61 | 20.61 | 20.61 | -2.380% | 150 | -0.085% |
| 2026-03-11 | 21.40 | 21.40 | 21.11 | 21.11 | -0.425% | 651 | -2.463% |
| 2026-03-09 | 21.65 | 21.65 | 21.20 | 21.20 | -3.636% | 2,506 | -2.877% |
| 2026-03-06 | 20.75 | 22.00 | 20.60 | 22.00 | 0.000% | 1,100 | -6.409% |
| 2026-03-05 | 22.00 | 22.00 | 22.00 | 22.00 | +10.442% | 490 | -6.409% |
| 2026-03-03 | 19.92 | 19.92 | 19.92 | 19.92 | -0.400% | 200,600 | +3.363% |
| 2026-02-27 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 200 | +2.950% |
| 2026-02-25 | 20.00 | 20.00 | 20.00 | 20.00 | +7.846% | 100 | +2.950% |
| 2026-02-24 | 19.50 | 19.50 | 18.55 | 18.55 | -2.395% | 310 | +11.027% |
| 2026-02-23 | 19.00 | 19.00 | 19.00 | 19.00 | +16.194% | 1,736 | +8.368% |
| 2026-01-30 | 16.35 | 16.35 | 16.35 | 16.35 | -7.360% | 169 | +25.917% |
| 2026-01-29 | 17.65 | 17.65 | 17.65 | 17.65 | +10.320% | 745 | +16.649% |
| 2026-01-28 | 17.25 | 17.25 | 16.00 | 16.00 | -0.775% | 2,935 | +28.688% |
| 2026-01-22 | 16.13 | 16.13 | 16.13 | 16.13 | -2.273% | 1,350 | +27.690% |
| 2026-01-20 | 16.50 | 16.50 | 15.45 | 16.50 | -4.348% | 459 | +24.788% |
| 2026-01-16 | 16.13 | 17.25 | 16.13 | 17.25 | +18.232% | 3,588 | +19.362% |
| 2026-01-14 | 14.59 | 14.59 | 14.59 | 14.59 | -8.239% | 102 | +41.124% |
| 2026-01-13 | 14.55 | 15.90 | 14.55 | 15.90 | 0.000% | 4,291 | +29.497% |
| 2026-01-02 | 15.90 | 15.90 | 15.90 | 15.90 | 0.000% | 393 | +29.497% |
| 2025-12-30 | 15.90 | 15.90 | 14.55 | 15.90 | 0.000% | 1,080 | +29.497% |
| 2025-12-23 | 14.59 | 15.90 | 14.59 | 15.90 | 0.000% | 351,589 | +29.497% |
| 2025-12-22 | 15.90 | 15.90 | 15.90 | 15.90 | +9.278% | 357 | +29.497% |
| 2025-12-19 | 14.91 | 14.91 | 14.55 | 14.55 | -8.028% | 424,607 | +41.512% |
| 2025-12-18 | 15.82 | 15.82 | 15.82 | 15.82 | -2.646% | 601,041 | +30.152% |
| 2025-12-16 | 17.25 | 17.25 | 16.25 | 16.25 | +1.563% | 478 | +26.708% |
| 2025-12-10 | 16.00 | 16.00 | 16.00 | 16.00 | +8.108% | 344 | +28.688% |
| 2025-12-08 | 14.80 | 14.80 | 14.80 | 14.80 | -10.897% | 593 | +39.122% |
| 2025-12-03 | 16.61 | 16.61 | 16.61 | 16.61 | +0.472% | 21,354 | +23.961% |
| 2025-12-01 | 16.40 | 16.53 | 16.40 | 16.53 | +0.144% | 968 | +24.546% |
| 2025-11-26 | 14.50 | 16.51 | 14.50 | 16.51 | +12.665% | 561 | +24.725% |
| 2025-11-25 | 15.30 | 15.30 | 14.65 | 14.65 | -11.197% | 471 | +40.522% |
| 2025-11-24 | 16.50 | 16.50 | 16.50 | 16.50 | -0.712% | 307 | +24.788% |
| 2025-11-20 | 16.62 | 16.62 | 16.62 | 16.62 | +3.332% | 150 | +23.900% |
| 2025-11-11 | 19.83 | 19.83 | 15.06 | 16.08 | -2.530% | 700 | +28.027% |
| 2025-11-07 | 16.50 | 16.50 | 16.50 | 16.50 | +2.041% | 2,392 | +24.788% |
| 2025-11-04 | 15.18 | 16.18 | 15.18 | 16.17 | +7.015% | 4,278 | +27.335% |
| 2025-10-22 | 15.11 | 15.11 | 15.11 | 15.11 | +5.664% | 550 | +36.267% |
| 2025-10-17 | 14.30 | 14.30 | 14.30 | 14.30 | -1.379% | 219 | +43.986% |
| 2025-10-16 | 14.00 | 14.50 | 14.00 | 14.50 | -2.390% | 1,021 | +42.000% |
| 2025-10-14 | 14.86 | 14.86 | 14.86 | 14.86 | +4.209% | 261 | +38.607% |
| 2025-10-13 | 14.26 | 14.26 | 14.26 | 14.26 | -0.175% | 308 | +44.441% |
| 2025-10-10 | 14.28 | 14.28 | 14.28 | 14.28 | -4.800% | 169 | +44.188% |
| 2025-10-09 | 15.26 | 15.26 | 15.00 | 15.00 | -0.216% | 407 | +37.267% |
| 2025-10-08 | 15.03 | 15.03 | 15.03 | 15.03 | +0.217% | 109 | +36.970% |
| 2025-10-07 | 15.00 | 15.00 | 15.00 | 15.00 | -8.046% | 200 | +37.267% |
| 2025-10-06 | 16.31 | 16.31 | 16.31 | 16.31 | +2.756% | 140 | +26.222% |
| 2025-10-03 | 15.04 | 15.88 | 15.04 | 15.88 | 0.000% | 1,000 | +29.701% |
| 2025-09-24 | 15.88 | 15.88 | 15.88 | 15.88 | +4.304% | 215,015 | +29.701% |
| 2025-09-19 | 15.22 | 15.22 | 15.22 | 15.22 | -2.122% | 5,023 | +35.283% |
| 2025-09-17 | 14.35 | 15.55 | 14.35 | 15.55 | 0.000% | 1,000 | +32.412% |
| 2025-09-15 | 16.75 | 16.75 | 14.35 | 15.55 | -6.494% | 694 | +32.412% |
| 2025-09-04 | 15.01 | 16.72 | 14.89 | 16.63 | -4.357% | 170,550 | +23.812% |
| 2025-09-02 | 17.00 | 17.39 | 17.00 | 17.39 | -5.937% | 3,479 | +18.418% |
| 2025-08-28 | 18.48 | 18.48 | 18.48 | 18.48 | +5.992% | 150 | +11.388% |
| 2025-08-26 | 17.44 | 17.44 | 17.44 | 17.44 | +0.029% | 200 | +18.062% |
| 2025-08-25 | 17.43 | 17.43 | 17.43 | 17.43 | +14.403% | 200 | +18.096% |
| 2025-08-22 | 17.15 | 17.15 | 15.24 | 15.24 | +4.170% | 1,441 | +35.105% |
| 2025-08-21 | 14.63 | 14.63 | 14.63 | 14.63 | -3.432% | 650 | +40.738% |
| 2025-08-20 | 15.15 | 15.15 | 15.15 | 15.15 | -5.016% | 108 | +35.908% |
| 2025-08-13 | 15.95 | 15.95 | 15.95 | 15.95 | +2.441% | 146 | +29.091% |
| 2025-08-11 | 15.57 | 19.00 | 15.57 | 15.57 | +4.147% | 440 | +32.241% |
| 2025-08-07 | 14.95 | 19.86 | 14.95 | 14.95 | -6.446% | 400 | +37.726% |
| 2025-08-06 | 15.98 | 15.98 | 15.98 | 15.98 | +4.993% | 42,959 | +28.849% |
| 2025-08-04 | 15.22 | 15.22 | 15.22 | 15.22 | -10.942% | 254 | +35.283% |
| 2025-08-01 | 17.06 | 17.09 | 17.06 | 17.09 | +16.975% | 200 | +20.480% |
| 2025-07-28 | 14.61 | 17.64 | 14.61 | 14.61 | -14.810% | 600 | +40.931% |
| 2025-07-25 | 17.15 | 17.15 | 17.15 | 17.15 | +6.456% | 80,172 | +20.058% |
| 2025-07-22 | 15.90 | 16.11 | 15.90 | 16.11 | +4.475% | 550 | +27.809% |
| 2025-07-18 | 15.88 | 15.88 | 15.42 | 15.42 | -1.721% | 5,553 | +33.528% |
| 2025-07-09 | 15.19 | 15.69 | 15.19 | 15.69 | +0.256% | 5,255 | +31.230% |
| 2025-07-03 | 15.75 | 15.75 | 15.42 | 15.65 | +1.360% | 2,014 | +31.565% |
| 2025-06-30 | 15.44 | 15.44 | 15.44 | 15.44 | +0.015% | 100,898 | +33.355% |
| 2025-06-27 | 14.91 | 15.44 | 14.91 | 15.44 | -1.357% | 479 | +33.375% |
| 2025-06-26 | 15.52 | 15.65 | 15.52 | 15.65 | +1.393% | 705 | +31.565% |
| 2025-06-25 | 15.22 | 15.44 | 15.22 | 15.44 | -2.741% | 453 | +33.398% |
| 2025-06-24 | 15.60 | 17.55 | 15.60 | 15.87 | -10.943% | 1,945 | +29.742% |
| 2025-06-20 | 16.71 | 17.82 | 16.71 | 17.82 | +6.707% | 292 | +15.544% |
| 2025-06-16 | 16.10 | 16.70 | 16.10 | 16.70 | +5.998% | 61,310 | +23.293% |
| 2025-06-13 | 15.76 | 15.76 | 15.76 | 15.76 | +1.711% | 524 | +30.689% |
| 2025-06-12 | 15.49 | 15.49 | 15.49 | 15.49 | 0.000% | 922 | +32.924% |
| 2025-06-11 | 15.05 | 15.50 | 15.05 | 15.49 | +2.924% | 2,033 | +32.924% |
| 2025-06-09 | 15.05 | 15.05 | 15.05 | 15.05 | +9.750% | 1,126 | +36.811% |
| 2025-06-06 | 13.71 | 13.71 | 13.71 | 13.71 | -7.781% | 813 | +50.149% |
| 2025-06-05 | 14.90 | 14.90 | 14.50 | 14.87 | +14.385% | 51,054 | +38.467% |
| 2025-06-03 | 13.00 | 13.00 | 13.00 | 13.00 | -4.587% | 100,281 | +58.385% |
| 2025-05-30 | 13.75 | 13.75 | 13.63 | 13.63 | -6.404% | 95,502 | +51.119% |
| 2025-05-29 | 14.56 | 14.56 | 14.56 | 14.56 | +2.156% | 178 | +41.441% |
| 2025-05-27 | 15.00 | 15.00 | 13.50 | 14.25 | -5.000% | 161,308 | +44.491% |
| 2025-05-23 | 15.00 | 15.00 | 15.00 | 15.00 | +7.143% | 700 | +37.267% |
| 2025-05-21 | 14.00 | 14.00 | 14.00 | 14.00 | +1.818% | 2,889 | +47.071% |
| 2025-05-20 | 13.95 | 13.95 | 13.75 | 13.75 | -1.786% | 61,253 | +49.745% |
| 2025-05-19 | 14.90 | 14.90 | 14.00 | 14.00 | -5.724% | 788 | +47.071% |
| 2025-05-16 | 14.85 | 14.85 | 14.85 | 14.85 | +11.654% | 8,678 | +38.653% |
| 2025-05-15 | 13.25 | 15.50 | 13.25 | 13.30 | -15.421% | 100,521 | +54.812% |
| 2025-05-14 | 16.82 | 16.82 | 15.72 | 15.72 | +6.502% | 11,489 | +30.938% |
| 2025-05-12 | 14.77 | 14.77 | 14.77 | 14.77 | +4.791% | 158 | +39.451% |
| 2025-05-09 | 13.50 | 15.24 | 13.25 | 14.09 | +7.095% | 4,849 | +46.132% |
| 2025-05-08 | 13.16 | 13.16 | 13.16 | 13.16 | +0.432% | 42,692 | +56.499% |
| 2025-05-06 | 14.00 | 14.00 | 13.10 | 13.10 | -6.993% | 400 | +57.176% |
| 2025-05-05 | 14.00 | 15.00 | 14.00 | 14.09 | +17.375% | 963 | +46.184% |
| 2025-05-02 | 13.15 | 13.15 | 11.87 | 12.00 | -0.621% | 152,597 | +71.583% |
| 2025-05-01 | 11.43 | 12.61 | 11.01 | 12.07 | -7.115% | 153,353 | +70.518% |
| 2025-04-30 | 13.04 | 13.04 | 13.00 | 13.00 | -0.688% | 5,959 | +58.385% |
| 2025-04-28 | 14.13 | 14.13 | 13.09 | 13.09 | -5.844% | 1,245 | +57.296% |
| 2025-04-25 | 13.90 | 13.90 | 13.90 | 13.90 | -0.554% | 283 | +48.103% |
| 2025-04-21 | 14.03 | 14.50 | 13.98 | 13.98 | +12.742% | 2,930 | +47.282% |
| 2025-04-17 | 13.77 | 13.95 | 12.40 | 12.40 | -1.195% | 1,030 | +66.048% |
| 2025-04-14 | 12.55 | 12.55 | 12.55 | 12.55 | +16.663% | 4,162 | +64.064% |
| 2025-04-11 | 10.76 | 10.76 | 10.76 | 10.76 | -10.726% | 37,067 | +91.401% |
| 2025-04-10 | 11.95 | 12.05 | 11.39 | 12.05 | +11.677% | 2,218 | +70.871% |
| 2025-04-09 | 10.79 | 13.42 | 10.79 | 10.79 | +7.363% | 40,344 | +90.825% |
| 2025-04-08 | 10.05 | 10.05 | 10.05 | 10.05 | -13.399% | 55,440 | +104.876% |
| 2025-04-07 | 12.93 | 12.93 | 11.61 | 11.61 | -7.915% | 701 | +77.424% |
| 2025-04-04 | 13.50 | 13.50 | 12.60 | 12.60 | -14.269% | 603 | +63.380% |
| 2025-04-03 | 14.20 | 16.31 | 14.20 | 14.70 | -2.293% | 992 | +40.068% |
| 2025-03-31 | 14.25 | 15.82 | 14.25 | 15.04 | +5.579% | 1,077 | +36.856% |
| 2025-03-28 | 14.25 | 14.25 | 14.25 | 14.25 | -4.057% | 5,053 | +44.491% |
| 2025-03-27 | 12.99 | 15.68 | 12.99 | 14.85 | +7.123% | 928 | +38.629% |
| 2025-03-26 | 13.86 | 14.00 | 13.86 | 13.87 | -4.463% | 8,702 | +48.503% |
| 2025-03-25 | 14.51 | 14.51 | 14.51 | 14.51 | -0.516% | 689 | +41.876% |
| 2025-03-24 | 12.99 | 14.59 | 12.99 | 14.59 | +2.211% | 2,106 | +41.143% |
| 2025-03-21 | 14.27 | 14.27 | 14.27 | 14.27 | -3.368% | 186 | +44.263% |
| 2025-03-20 | 14.77 | 14.77 | 14.77 | 14.77 | -11.131% | 100,290 | +39.404% |
| 2025-03-18 | 13.87 | 16.62 | 13.87 | 16.62 | +12.888% | 656 | +23.887% |
| 2025-03-17 | 15.91 | 15.91 | 14.72 | 14.72 | +5.538% | 4,746 | +39.853% |
| 2025-03-14 | 14.26 | 15.61 | 13.84 | 13.95 | +7.143% | 114,471 | +47.599% |
| 2025-03-12 | 13.02 | 16.45 | 12.95 | 13.02 | -3.556% | 5,804 | +58.141% |
| 2025-03-11 | 13.94 | 13.94 | 13.50 | 13.50 | -15.161% | 1,788 | +52.519% |
| 2025-03-10 | 14.93 | 15.91 | 13.70 | 15.91 | +22.876% | 2,090 | +29.395% |
| 2025-03-07 | 13.85 | 15.65 | 12.95 | 12.95 | -13.479% | 9,122 | +58.996% |
| 2025-03-06 | 16.27 | 16.27 | 13.74 | 14.97 | -8.020% | 2,644 | +37.565% |
| 2025-03-05 | 16.97 | 16.97 | 16.27 | 16.27 | -0.474% | 1,980 | +26.532% |
| 2025-03-04 | 16.35 | 16.35 | 16.35 | 16.35 | -3.025% | 237 | +25.933% |
| 2025-03-03 | 15.67 | 16.86 | 15.67 | 16.86 | +12.101% | 97,201 | +22.123% |
| 2025-02-28 | 15.04 | 16.97 | 15.04 | 15.04 | +6.572% | 5,836 | +36.902% |
| 2025-02-27 | 16.02 | 16.02 | 14.11 | 14.11 | -8.952% | 2,995 | +45.899% |
| 2025-02-26 | 15.68 | 16.23 | 15.50 | 15.50 | +8.392% | 1,141 | +32.839% |
| 2025-02-24 | 15.51 | 15.51 | 14.30 | 14.30 | -5.062% | 3,066 | +43.986% |
| 2025-02-20 | 15.06 | 15.06 | 15.06 | 15.06 | +1.962% | 811 | +36.697% |
| 2025-02-19 | 14.77 | 14.77 | 14.77 | 14.77 | -9.882% | 324 | +39.380% |
| 2025-02-18 | 15.00 | 16.39 | 15.00 | 16.39 | +6.861% | 10,609 | +25.606% |
| 2025-02-14 | 16.70 | 16.70 | 15.34 | 15.34 | -8.157% | 648 | +34.224% |
| 2025-02-13 | 15.40 | 16.70 | 15.40 | 16.70 | +11.350% | 487 | +23.275% |
| 2025-02-12 | 15.75 | 16.45 | 15.00 | 15.00 | -4.883% | 1,930 | +37.267% |
| 2025-02-11 | 15.01 | 15.77 | 15.01 | 15.77 | +5.133% | 1,304 | +30.564% |
| 2025-02-10 | 15.75 | 15.75 | 15.00 | 15.00 | -3.226% | 3,303 | +37.267% |
| 2025-02-07 | 14.60 | 15.50 | 14.60 | 15.50 | +5.442% | 380 | +32.839% |
| 2025-02-06 | 14.70 | 14.70 | 14.70 | 14.70 | -4.777% | 1,763 | +40.068% |
| 2025-02-05 | 15.44 | 15.44 | 15.44 | 15.44 | +5.375% | 5,233 | +33.377% |
| 2025-02-04 | 15.00 | 17.00 | 14.65 | 14.65 | -3.364% | 465 | +40.546% |
| 2025-02-03 | 15.50 | 16.91 | 15.16 | 15.16 | -2.130% | 12,488 | +35.818% |
| 2025-01-31 | 15.49 | 15.49 | 15.49 | 15.49 | +2.924% | 3,275 | +32.924% |
| 2025-01-29 | 15.75 | 15.75 | 15.05 | 15.05 | -4.155% | 7,101 | +36.811% |
| 2025-01-28 | 15.70 | 15.70 | 15.70 | 15.70 | -8.653% | 964 | +31.126% |
| 2025-01-27 | 17.19 | 17.19 | 17.19 | 17.19 | -3.697% | 300 | +19.779% |
| 2025-01-24 | 15.15 | 17.85 | 15.15 | 17.85 | +13.694% | 1,969 | +15.350% |
| 2025-01-23 | 16.60 | 16.60 | 15.70 | 15.70 | -1.024% | 242 | +31.146% |
| 2025-01-21 | 15.86 | 15.99 | 15.86 | 15.86 | +6.104% | 1,394 | +29.803% |
| 2025-01-17 | 16.65 | 16.65 | 14.95 | 14.95 | -10.210% | 4,171 | +37.726% |
| 2025-01-16 | 16.65 | 16.65 | 16.65 | 16.65 | +1.524% | 264 | +23.664% |
| 2025-01-15 | 16.40 | 16.40 | 16.40 | 16.40 | +15.983% | 1,000 | +25.549% |
| 2025-01-14 | 14.14 | 14.14 | 14.14 | 14.14 | -18.736% | 372 | +45.615% |
| 2025-01-13 | 17.40 | 17.40 | 17.40 | 17.40 | +11.058% | 3,272 | +18.333% |
| 2025-01-10 | 15.49 | 16.13 | 14.22 | 15.67 | -2.017% | 8,063 | +31.419% |
| 2025-01-08 | 15.99 | 15.99 | 15.99 | 15.99 | +2.173% | 1,000 | +28.768% |
| 2025-01-06 | 16.51 | 16.51 | 15.00 | 15.65 | -3.096% | 1,330 | +31.565% |
| 2025-01-03 | 15.19 | 16.15 | 15.19 | 16.15 | -6.377% | 438 | +27.492% |
| 2025-01-02 | 14.39 | 17.25 | 14.39 | 17.25 | +11.091% | 730 | +19.362% |
| 2024-12-31 | 15.53 | 15.53 | 15.53 | 15.53 | +6.340% | 100 | +32.601% |
| 2024-12-30 | 15.61 | 16.56 | 14.60 | 14.60 | +16.443% | 5,108 | +41.008% |
| 2024-12-27 | 12.54 | 12.54 | 12.54 | 12.54 | -13.158% | 246 | +64.195% |
| 2024-12-26 | 15.29 | 15.29 | 13.59 | 14.44 | +4.260% | 2,936 | +42.590% |
| 2024-12-24 | 13.87 | 13.87 | 13.85 | 13.85 | +5.243% | 3,197 | +48.664% |
| 2024-12-23 | 14.00 | 14.00 | 13.16 | 13.16 | -6.284% | 1,007 | +56.459% |
| 2024-12-20 | 14.15 | 14.94 | 13.38 | 14.04 | -2.075% | 4,928 | +46.626% |
| 2024-12-19 | 12.57 | 14.34 | 12.57 | 14.34 | -1.103% | 478 | +43.584% |
| 2024-12-18 | 14.50 | 14.50 | 14.50 | 14.50 | -8.205% | 1,213 | +42.000% |
| 2024-12-17 | 15.20 | 15.80 | 14.86 | 15.80 | -4.628% | 3,226 | +30.349% |
| 2024-12-16 | 15.19 | 16.56 | 15.19 | 16.56 | 0.000% | 1,066 | +24.317% |
| 2024-12-13 | 16.56 | 16.56 | 16.56 | 16.56 | +9.396% | 422 | +24.317% |
| 2024-12-12 | 15.14 | 15.14 | 15.14 | 15.14 | -1.272% | 217,151 | +35.997% |
| 2024-12-11 | 13.64 | 15.34 | 13.64 | 15.34 | +0.971% | 531,173 | +34.268% |
| 2024-12-10 | 15.60 | 15.61 | 15.19 | 15.19 | +1.419% | 567,597 | +35.572% |
| 2024-12-09 | 16.56 | 16.56 | 14.97 | 14.97 | -1.610% | 642,579 | +37.496% |
| 2024-12-06 | 16.56 | 16.56 | 15.19 | 15.22 | -3.057% | 7,228 | +35.283% |
| 2024-12-05 | 15.70 | 15.70 | 15.70 | 15.70 | +5.017% | 301,680 | +31.146% |
| 2024-12-04 | 15.40 | 15.40 | 14.95 | 14.95 | -9.777% | 400,942 | +37.726% |
| 2024-12-03 | 15.72 | 16.57 | 15.21 | 16.57 | +0.045% | 2,011 | +24.261% |
| 2024-12-02 | 17.60 | 17.60 | 16.56 | 16.56 | +7.201% | 2,635 | +24.317% |
| 2024-11-29 | 15.16 | 15.45 | 15.16 | 15.45 | -1.905% | 2,634 | +33.269% |
| 2024-11-27 | 15.19 | 15.75 | 15.19 | 15.75 | +0.607% | 19,341 | +30.730% |
| 2024-11-25 | 15.65 | 15.65 | 15.65 | 15.65 | +1.590% | 322 | +31.523% |
| 2024-11-22 | 15.41 | 15.41 | 15.41 | 15.41 | +2.528% | 21,443 | +33.615% |
| 2024-11-21 | 15.03 | 15.03 | 15.03 | 15.03 | -7.508% | 277 | +36.993% |
| 2024-11-19 | 15.96 | 16.25 | 15.96 | 16.25 | +6.557% | 7,194 | +26.708% |
| 2024-11-18 | 14.88 | 15.25 | 14.88 | 15.25 | +2.525% | 2,004 | +35.016% |
| 2024-11-14 | 14.74 | 15.07 | 14.74 | 14.87 | -2.463% | 864,274 | +38.426% |
| 2024-11-13 | 15.25 | 15.25 | 15.25 | 15.25 | -3.175% | 1,232 | +35.016% |
| 2024-11-12 | 15.75 | 15.75 | 15.75 | 15.75 | -1.563% | 501,062 | +30.730% |
| 2024-11-11 | 15.25 | 16.50 | 15.25 | 16.00 | -5.101% | 1,159 | +28.688% |
| 2024-11-08 | 15.66 | 16.86 | 15.66 | 16.86 | +10.557% | 386 | +22.123% |
| 2024-11-07 | 14.75 | 15.25 | 14.74 | 15.25 | +3.390% | 4,523 | +35.016% |
| 2024-11-06 | 14.75 | 14.75 | 14.75 | 14.75 | -7.813% | 155 | +39.593% |
| 2024-11-04 | 15.59 | 16.50 | 15.59 | 16.00 | +7.023% | 6,960 | +28.688% |
| 2024-10-31 | 14.95 | 14.95 | 14.95 | 14.95 | -0.400% | 187 | +37.726% |
| 2024-10-30 | 14.95 | 15.01 | 14.95 | 15.01 | +2.109% | 2,244 | +37.175% |
| 2024-10-29 | 14.70 | 14.70 | 14.70 | 14.70 | -13.377% | 1,133 | +40.068% |
| 2024-10-28 | 17.00 | 17.00 | 16.97 | 16.97 | -0.176% | 481 | +21.332% |
| 2024-10-25 | 15.26 | 17.00 | 15.26 | 17.00 | +5.919% | 481 | +21.118% |
| 2024-10-24 | 16.50 | 16.50 | 16.05 | 16.05 | +0.313% | 511,718 | +28.287% |
| 2024-10-23 | 16.99 | 16.99 | 16.00 | 16.00 | -6.090% | 13,525 | +28.688% |
| 2024-10-21 | 17.20 | 17.20 | 17.04 | 17.04 | +0.221% | 2,334 | +20.851% |
| 2024-10-18 | 16.25 | 17.00 | 16.25 | 17.00 | +1.371% | 4,298 | +21.118% |
| 2024-10-17 | 16.77 | 16.77 | 16.77 | 16.77 | +4.812% | 76,121 | +22.779% |
| 2024-10-16 | 16.04 | 16.04 | 16.00 | 16.00 | -0.621% | 201,397 | +28.688% |
| 2024-10-14 | 19.41 | 19.41 | 16.10 | 16.10 | -13.020% | 19,106 | +27.888% |
| 2024-10-11 | 18.50 | 18.51 | 18.50 | 18.51 | -0.591% | 50,396 | +11.237% |
| 2024-10-10 | 18.62 | 18.62 | 18.62 | 18.62 | +14.938% | 384 | +10.580% |
| 2024-10-09 | 16.20 | 16.20 | 16.20 | 16.20 | -8.412% | 244 | +27.099% |
| 2024-10-07 | 17.69 | 17.69 | 17.69 | 17.69 | +7.526% | 5,063 | +16.407% |
| 2024-10-03 | 16.45 | 16.45 | 16.45 | 16.45 | +1.669% | 177 | +25.167% |
| 2024-09-27 | 16.18 | 16.18 | 16.18 | 16.18 | +0.186% | 180 | +27.256% |
| 2024-09-26 | 16.15 | 16.15 | 16.15 | 16.15 | -6.854% | 260 | +27.492% |
| 2024-09-25 | 16.15 | 18.95 | 16.11 | 17.34 | +7.159% | 5,753 | +18.754% |
| 2024-09-24 | 16.18 | 16.18 | 16.18 | 16.18 | -3.497% | 845 | +27.256% |
| 2024-09-19 | 15.90 | 16.77 | 15.90 | 16.77 | +10.449% | 2,553 | +22.806% |
| 2024-09-17 | 15.18 | 15.18 | 15.18 | 15.18 | +0.001% | 526 | +35.638% |
| 2024-09-16 | 15.18 | 18.31 | 15.18 | 15.18 | -0.001% | 722 | +35.639% |
| 2024-09-13 | 18.81 | 18.81 | 15.18 | 15.18 | -3.311% | 653 | +35.638% |
| 2024-09-11 | 15.19 | 15.70 | 15.19 | 15.70 | +1.225% | 192,841 | +31.146% |
| 2024-09-10 | 15.51 | 15.51 | 15.51 | 15.51 | -14.167% | 596 | +32.753% |
| 2024-09-09 | 18.07 | 18.07 | 18.07 | 18.07 | +16.467% | 2,103 | +13.946% |
| 2024-09-06 | 15.52 | 15.52 | 15.52 | 15.52 | -19.898% | 365 | +32.710% |
| 2024-09-03 | 19.37 | 19.37 | 19.37 | 19.37 | +6.132% | 6,684 | +6.304% |
| 2024-08-30 | 18.25 | 18.25 | 18.25 | 18.25 | +5.491% | 1,845 | +12.822% |
| 2024-08-23 | 16.70 | 17.30 | 16.70 | 17.30 | +2.155% | 612 | +19.017% |
| 2024-08-20 | 16.93 | 16.93 | 16.93 | 16.93 | -3.778% | 728 | +21.583% |
| 2024-08-19 | 17.60 | 17.60 | 17.60 | 17.60 | +13.474% | 761 | +16.989% |
| 2024-08-14 | 15.51 | 15.51 | 15.51 | 15.51 | -1.554% | 208,308 | +32.752% |
| 2024-08-12 | 15.76 | 15.76 | 15.76 | 15.76 | +0.025% | 337 | +30.689% |
| 2024-08-09 | 15.75 | 15.75 | 15.75 | 15.75 | 0.000% | 229 | +30.722% |
| 2024-08-08 | 15.75 | 15.75 | 15.75 | 15.75 | -5.513% | 1,774 | +30.722% |
| 2024-08-07 | 16.07 | 16.67 | 15.75 | 16.67 | +7.134% | 418,228 | +23.515% |
| 2024-08-05 | 16.23 | 16.31 | 15.56 | 15.56 | -12.682% | 1,860 | +32.326% |
| 2024-08-01 | 17.82 | 17.82 | 17.82 | 17.82 | +7.349% | 1,499 | +15.544% |
| 2024-07-31 | 17.33 | 18.04 | 16.60 | 16.60 | -1.906% | 1,877 | +24.036% |
| 2024-07-30 | 16.92 | 16.92 | 16.92 | 16.92 | -4.581% | 1,117 | +21.672% |
| 2024-07-29 | 17.73 | 17.73 | 17.73 | 17.73 | +13.978% | 127 | +16.098% |
| 2024-07-26 | 16.44 | 17.36 | 15.56 | 15.56 | -13.747% | 100,471 | +32.326% |
| 2024-07-25 | 18.00 | 20.05 | 17.77 | 18.04 | -3.374% | 3,055 | +14.135% |
| 2024-07-24 | 18.26 | 18.67 | 18.26 | 18.67 | +2.245% | 490,200 | +10.284% |
| 2024-07-23 | 18.29 | 18.29 | 18.26 | 18.26 | -11.316% | 1,866 | +12.760% |
| 2024-07-22 | 19.86 | 20.59 | 19.86 | 20.59 | +2.425% | 2,795 | 0.000% |
| 2024-07-19 | 20.10 | 20.10 | 20.10 | 20.10 | +2.564% | 157 | +2.425% |
| 2024-07-16 | 19.60 | 19.60 | 19.60 | 19.60 | -1.656% | 150,110 | +5.051% |
| 2024-07-15 | 19.84 | 19.93 | 19.81 | 19.93 | +0.352% | 267,054 | +3.312% |
| 2024-07-12 | 19.71 | 19.86 | 19.42 | 19.86 | +1.664% | 1,674 | +3.676% |
| 2024-07-11 | 19.50 | 19.58 | 18.84 | 19.54 | +1.533% | 186,456 | +5.401% |
| 2024-07-10 | 18.72 | 19.24 | 18.72 | 19.24 | -0.311% | 54,781 | +7.017% |
| 2024-07-09 | 19.30 | 19.30 | 19.30 | 19.30 | -2.303% | 1,224 | +6.684% |
| 2024-07-03 | 19.75 | 19.75 | 19.75 | 19.75 | +1.230% | 160 | +4.227% |
| 2024-07-02 | 19.32 | 19.52 | 19.32 | 19.52 | +0.801% | 5,108 | +5.509% |
| 2024-07-01 | 19.36 | 19.36 | 19.36 | 19.36 | -0.206% | 283 | +6.353% |
| 2024-06-28 | 18.80 | 19.40 | 18.80 | 19.40 | +4.865% | 40,335 | +6.134% |
| 2024-06-25 | 18.51 | 18.51 | 18.50 | 18.50 | +1.038% | 1,246 | +11.297% |
| 2024-06-24 | 18.00 | 18.31 | 18.00 | 18.31 | +3.039% | 8,643 | +12.452% |
| 2024-06-21 | 18.26 | 18.26 | 17.77 | 17.77 | 0.000% | 204,587 | +15.869% |
| 2024-06-20 | 17.51 | 17.77 | 17.51 | 17.77 | -0.754% | 26,748 | +15.869% |
| 2024-06-18 | 17.71 | 17.91 | 17.71 | 17.91 | -2.822% | 424,259 | +14.996% |
| 2024-06-12 | 18.43 | 18.43 | 18.43 | 18.43 | +4.008% | 1,697 | +11.750% |
| 2024-06-11 | 17.71 | 17.71 | 17.71 | 17.71 | -2.932% | 498 | +16.229% |
| 2024-06-10 | 18.18 | 18.25 | 18.18 | 18.25 | +1.643% | 7,145 | +12.822% |
| 2024-06-07 | 17.73 | 17.95 | 17.73 | 17.95 | -1.885% | 409 | +14.676% |
| 2024-06-06 | 17.99 | 18.30 | 17.90 | 18.30 | +1.105% | 423,740 | +12.514% |
| 2024-06-05 | 18.10 | 18.10 | 18.10 | 18.10 | -1.577% | 11,917 | +13.757% |
| 2024-05-31 | 18.39 | 18.39 | 18.39 | 18.39 | +2.824% | 4,582 | +11.963% |
| 2024-05-29 | 17.89 | 17.89 | 17.89 | 17.89 | -1.051% | 204 | +15.124% |
| 2024-05-24 | 18.07 | 18.07 | 18.07 | 18.07 | -1.230% | 172 | +13.914% |
| 2024-05-23 | 18.49 | 18.49 | 18.30 | 18.30 | +2.809% | 1,153 | +12.514% |
| 2024-05-22 | 17.80 | 17.80 | 17.80 | 17.80 | -4.237% | 917 | +15.674% |
| 2024-05-21 | 18.59 | 18.59 | 18.59 | 18.59 | +0.473% | 5,347 | +10.773% |
| 2024-05-20 | 18.85 | 18.85 | 18.50 | 18.50 | -0.068% | 3,908 | +11.297% |
| 2024-05-17 | 18.60 | 18.60 | 18.51 | 18.51 | +1.161% | 9,066 | +11.222% |
| 2024-05-15 | 18.30 | 18.30 | 18.30 | 18.30 | +1.441% | 200 | +12.514% |
| 2024-05-13 | 18.04 | 18.04 | 18.04 | 18.04 | +0.782% | 350,144 | +14.135% |
| 2024-05-08 | 17.90 | 17.90 | 17.90 | 17.90 | -2.797% | 153 | +15.028% |
| 2024-05-07 | 18.96 | 18.96 | 18.36 | 18.41 | -0.271% | 26,579 | +11.811% |
| 2024-05-06 | 18.46 | 18.46 | 18.46 | 18.46 | +5.154% | 204,192 | +11.508% |
| 2024-05-03 | 17.13 | 17.60 | 17.13 | 17.56 | -7.016% | 3,252 | +17.255% |
| 2024-04-29 | 18.89 | 18.89 | 18.89 | 18.89 | +5.209% | 342 | +9.028% |
| 2024-04-26 | 17.95 | 17.95 | 17.95 | 17.95 | -2.842% | 118 | +14.708% |
| 2024-04-23 | 18.37 | 18.48 | 18.37 | 18.48 | +0.681% | 20,309 | +11.448% |
| 2024-04-22 | 18.99 | 18.99 | 18.34 | 18.35 | -4.190% | 1,029 | +12.207% |
| 2024-04-19 | 19.03 | 19.15 | 18.37 | 19.15 | +1.875% | 1,557 | +7.506% |
| 2024-04-18 | 18.80 | 18.80 | 18.80 | 18.80 | -1.084% | 36,007 | +9.521% |
| 2024-04-16 | 19.00 | 19.01 | 19.00 | 19.01 | -4.672% | 1,044 | +8.334% |
| 2024-04-15 | 19.94 | 19.94 | 19.94 | 19.94 | +2.296% | 2,285 | +3.273% |
| 2024-04-12 | 19.49 | 19.49 | 19.49 | 19.49 | -2.232% | 494 | +5.644% |
| 2024-04-11 | 19.93 | 19.93 | 19.93 | 19.93 | +1.116% | 289 | +3.286% |
| 2024-04-09 | 19.71 | 19.71 | 19.71 | 19.71 | -3.358% | 722 | +4.438% |
| 2024-04-08 | 20.21 | 20.40 | 20.21 | 20.40 | -4.450% | 234,223 | +0.931% |
| 2024-04-05 | 21.35 | 21.35 | 21.35 | 21.35 | +8.651% | 381 | -3.560% |
| 2024-04-04 | 19.55 | 19.77 | 19.55 | 19.65 | -2.819% | 985 | +4.784% |
| 2024-04-03 | 20.21 | 20.22 | 20.21 | 20.22 | -1.124% | 2,191 | +1.830% |
| 2024-04-01 | 20.45 | 20.45 | 20.45 | 20.45 | +2.249% | 50,147 | +0.685% |
| 2024-03-28 | 20.09 | 20.09 | 20.00 | 20.00 | +2.512% | 278 | +2.950% |
| 2024-03-27 | 19.43 | 19.51 | 19.43 | 19.51 | -1.738% | 77,259 | +5.536% |
| 2024-03-26 | 19.85 | 19.86 | 19.85 | 19.86 | +0.787% | 1,009 | +3.702% |
| 2024-03-22 | 19.73 | 19.73 | 19.00 | 19.70 | -0.152% | 6,614 | +4.518% |
| 2024-03-21 | 19.98 | 19.98 | 19.23 | 19.73 | +0.663% | 2,516 | +4.359% |
| 2024-03-19 | 19.60 | 19.60 | 19.60 | 19.60 | +4.103% | 72,009 | +5.051% |
| 2024-03-13 | 18.83 | 18.83 | 18.83 | 18.83 | -1.787% | 2,639 | +9.361% |
| 2024-03-12 | 18.95 | 19.17 | 18.95 | 19.17 | +2.077% | 3,577 | +7.407% |
| 2024-03-11 | 18.78 | 18.78 | 18.78 | 18.78 | -4.196% | 47,862 | +9.638% |
| 2024-03-08 | 19.60 | 19.60 | 19.60 | 19.60 | +1.410% | 64,225 | +5.038% |
| 2024-03-06 | 19.20 | 19.78 | 19.20 | 19.33 | -4.449% | 2,920 | +6.518% |
| 2024-03-05 | 20.23 | 20.23 | 20.23 | 20.23 | +3.043% | 360,588 | +1.780% |
| 2024-03-01 | 19.63 | 19.63 | 19.63 | 19.63 | +0.679% | 90,155 | +4.877% |
| 2024-02-29 | 19.50 | 19.77 | 19.50 | 19.50 | -1.738% | 117,705 | +5.590% |
| 2024-02-28 | 20.09 | 20.09 | 19.50 | 19.84 | -0.176% | 50,146 | +3.754% |
| 2024-02-26 | 19.74 | 20.22 | 19.50 | 19.88 | 0.000% | 2,092 | +3.571% |