Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2024-09-24,4.8006,4.8006,4.7875,4.7875,0
2024-09-25,4.7729,4.7798,4.7684,4.7798,0
2024-09-26,4.7793,4.7846,4.7658,4.7658,2192
2024-09-27,4.7781,4.7781,4.7738,4.7779,0
2024-09-30,4.7798,4.7863,4.7633,4.7863,2198
2024-10-01,4.7884,4.8271,4.7884,4.8271,0
2024-10-02,4.8286,4.8302,4.8213,4.8302,0
2024-10-03,4.8319,4.8352,4.8284,4.8352,0
2024-10-04,4.8258,4.8258,4.8208,4.8219,3
2024-10-07,4.8096,4.8096,4.8058,4.8076,3273
2024-10-08,4.8007,4.8131,4.8007,4.8131,0
2024-10-09,4.8149,4.8161,4.8149,4.8161,0
2024-10-10,4.8172,4.828,4.8172,4.828,0
2024-10-11,4.8224,4.8255,4.8181,4.8202,1388
2024-10-14,4.828,4.8349,4.828,4.8349,0
2024-10-15,4.8452,4.8452,4.8426,4.8452,1087
2024-10-16,4.8578,4.8681,4.8578,4.8681,4336
2024-10-17,4.8739,4.878,4.8713,4.8751,5541
2024-10-18,4.8712,4.8734,4.8692,4.8692,0
2024-10-21,4.8706,4.8706,4.8625,4.8625,0
2024-10-22,4.8592,4.8609,4.8548,4.8609,0
2024-10-23,4.8721,4.8753,4.8679,4.8679,0
2024-10-24,4.8685,4.8803,4.8685,4.8721,2164
2024-10-25,4.8585,4.8664,4.858,4.8664,64
2024-10-28,4.8595,4.8595,4.8486,4.8486,0
2024-10-29,4.8545,4.855,4.8488,4.8488,1086
2024-10-30,4.8526,4.8526,4.8309,4.8309,1088
2024-10-31,4.8232,4.8232,4.817,4.8204,0
2024-11-01,4.8128,4.83,4.8128,4.8197,271
2024-11-04,4.8034,4.8135,4.8034,4.8135,2182
2024-11-05,4.8149,4.8149,4.7919,4.7919,0
2024-11-06,4.8742,4.8914,4.8708,4.8715,2194
2024-11-07,4.8647,4.8664,4.8615,4.8664,0
2024-11-08,4.8813,4.9032,4.8813,4.9032,0
2024-11-11,4.9118,4.9318,4.9118,4.9247,1073
2024-11-12,4.9278,4.9374,4.9278,4.9374,1066
2024-11-13,4.932,4.9539,4.9231,4.9539,4264
2024-11-14,4.9548,4.9696,4.9506,4.9506,1059
2024-11-15,4.9485,4.9514,4.9443,4.9514,0
2024-11-18,4.9597,4.9648,4.9526,4.9526,1059
2024-11-19,4.9515,4.9663,4.9515,4.956,0
2024-11-20,4.9518,4.9823,4.9518,4.9823,0
2024-11-21,4.9682,4.9932,4.9682,4.9932,1057
2024-11-22,4.9904,5.034,4.9904,5.034,0
2024-11-25,5.0136,5.0136,5,5.0126,454
2024-11-26,5.021,5.021,4.9976,5.0092,0
2024-11-27,5.0052,5.0052,4.9805,4.9805,0
2024-11-28,4.9942,5.0006,4.9898,4.9915,1054
2024-11-29,4.9741,5.0082,4.9741,5.0082,0
2024-12-02,5.0306,5.041,5.0156,5.041,2108
2024-12-03,5.0278,5.0346,5.021,5.0346,2092
2024-12-04,5.0314,5.0314,5.0254,5.026,1047
2024-12-05,5.0214,5.0242,5.005,5.005,0
2024-12-06,5.0036,5.012,4.9864,5.012,1052
2024-12-09,5.0182,5.0182,5.0062,5.0062,61
2024-12-10,5.0152,5.0366,5.0152,5.0366,1047
2024-12-12,4.9689,4.976,4.9689,4.976,0
2024-12-13,4.9839,4.9839,4.9634,4.9634,5
2024-12-16,4.9514,4.9658,4.9514,4.9576,0
2024-12-17,4.9628,4.9628,4.9576,4.9576,0
2024-12-18,4.952,4.9751,4.952,4.9708,1059
2024-12-19,4.9781,4.9834,4.9609,4.9834,1046
2024-12-20,4.9761,4.9769,4.9719,4.9719,0
2024-12-23,4.972,4.9792,4.9697,4.9697,0
2024-12-27,4.9666,4.97,4.9535,4.9659,1499
2024-12-30,4.962,4.9734,4.9589,4.9614,1058
2025-01-02,5.004,5.0598,5.004,5.0598,2098
2025-01-03,5.0516,5.0516,5.0384,5.0384,0
2025-01-06,5.018,5.018,4.9793,4.9801,1457
2025-01-07,4.9703,4.9837,4.9703,4.9837,0
2025-01-08,5.0018,5.0254,5.0018,5.0246,1051
2025-01-09,5.028,5.037,5.026,5.037,1
2025-01-10,5.029,5.0378,5.0222,5.0378,0
2025-01-13,5.0398,5.047,5.0376,5.0376,0
2025-01-14,5.0158,5.021,5.0074,5.0074,2086
2025-01-15,5.0006,5.046,5.0006,5.046,23206
2025-01-16,5.0276,5.034,5.0276,5.034,0
2025-01-17,5.0464,5.0464,5.0382,5.0382,0
2025-01-20,5.0302,5.0302,4.9869,4.99,1040
2025-01-21,5.0046,5.0172,4.995,4.995,1055
2025-01-22,4.9927,4.9927,4.9763,4.9841,0
2025-01-23,4.9893,4.9893,4.9831,4.9831,0
2025-01-24,4.9667,4.9667,4.9426,4.9426,0
2025-01-27,4.9749,4.9749,4.9568,4.9594,400
2025-01-28,4.9943,4.9984,4.9943,4.996,0
2025-01-29,5.0046,5.0188,5.0038,5.0038,0
2025-01-30,5.011,5.0242,5.008,5.008,0
2025-01-31,5.0162,5.0336,5.0162,5.0224,3144
2025-02-03,5.1026,5.1026,5.0576,5.0576,461
2025-02-04,5.0498,5.0498,5.0278,5.0278,0
2025-02-05,5.0174,5.0232,5.0174,5.0232,0
2025-02-06,5.0396,5.0512,5.0396,5.0398,0
2025-02-07,5.0348,5.0462,5.0348,5.0462,0
2025-02-10,5.055,5.0646,5.055,5.0646,0
2025-02-11,5.064,5.064,5.039,5.039,0
2025-02-12,5.0248,5.0262,5.0082,5.0082,1044
2025-02-13,4.9799,5.0252,4.9799,5.0016,23202
2025-02-14,4.9815,4.9855,4.9773,4.9834,2108
2025-02-17,4.9888,4.9888,4.9861,4.9861,0
2025-02-18,5.0014,5.0014,4.9946,4.9964,599
2025-02-19,4.9942,5.0156,4.9942,5.0156,0
2025-02-20,5.0122,5.0122,4.995,4.995,0
2025-02-21,4.988,5.0132,4.988,5.0132,0
2025-02-24,4.9982,5.013,4.9982,5.013,0
2025-02-25,5.029,5.029,5.0152,5.0176,0
2025-02-26,5.019,5.019,5.0136,5.0136,599
2025-02-27,5.0388,5.0626,5.0294,5.0626,0
2025-02-28,5.0802,5.0802,5.0708,5.0738,1037
2025-03-03,5.0786,5.0786,5.0416,5.0416,1033
2025-03-04,5.0554,5.0554,5.0302,5.0338,2084
2025-03-05,4.9562,4.9562,4.9158,4.9158,1053
2025-03-06,4.8865,4.8865,4.8618,4.8651,1072
2025-03-07,4.8698,4.871,4.8565,4.871,25800
2025-03-10,4.8768,4.8772,4.8688,4.8738,32380
2025-03-11,4.861,4.861,4.8268,4.8268,1077
2025-03-12,4.8337,4.8365,4.8186,4.8186,10870
2025-03-13,4.7855,4.7891,4.7809,4.7809,0
2025-03-14,4.7981,4.7981,4.7668,4.7824,2194
2025-03-17,4.7852,4.7852,4.7676,4.7728,2200
2025-03-18,4.7715,4.7715,4.764,4.764,0
2025-03-19,4.7851,4.7851,4.7723,4.7841,2208
2025-03-20,4.8051,4.8227,4.8051,4.8209,0
2025-03-21,4.8213,4.8336,4.8192,4.8336,0
2025-03-24,4.8196,4.8349,4.8196,4.8349,0
2025-03-25,4.8332,4.8338,4.8192,4.8338,0
2025-03-26,4.8393,4.8393,4.8379,4.8383,23
2025-03-27,4.8479,4.8479,4.8316,4.8316,0
2025-03-28,4.842,4.8548,4.8329,4.8329,7000
2025-03-31,4.8292,4.8696,4.8292,4.8623,1
2025-04-01,4.8602,4.8639,4.8602,4.8616,0
2025-04-02,4.8678,4.8681,4.8346,4.8358,1082
2025-04-03,4.7971,4.7971,4.7632,4.7632,0
2025-04-04,4.7771,4.7997,4.7771,4.7997,0
2025-04-07,4.7963,4.7963,4.7567,4.7799,26000
2025-04-08,4.7399,4.7741,4.7399,4.7741,24196
2025-04-09,4.6629,4.6759,4.6629,4.6759,0
2025-04-10,4.7037,4.7114,4.6488,4.6488,4460
2025-04-11,4.5872,4.5872,4.5178,4.5446,4536
2025-04-14,4.5311,4.5732,4.5298,4.5732,500
2025-04-15,4.5837,4.6062,4.582,4.6062,1149
2025-04-16,4.5873,4.5878,4.5839,4.5878,1140
2025-04-17,4.593,4.6119,4.593,4.6008,1747
2025-04-22,4.5314,4.5439,4.5314,4.5439,0
2025-04-23,4.5808,4.5964,4.5808,4.5964,0
2025-04-24,4.5932,4.6098,4.5893,4.6098,1138
2025-04-25,4.6218,4.6218,4.6182,4.6182,1143
2025-04-28,4.6393,4.6393,4.6202,4.6202,0
2025-04-29,4.6198,4.6269,4.6179,4.6266,1141
2025-04-30,4.6303,4.6544,4.6303,4.6544,2268
2025-05-02,4.6537,4.6537,4.6332,4.6332,1127
2025-05-05,4.6431,4.6431,4.6307,4.6342,9
2025-05-06,4.6359,4.6359,4.6321,4.6321,0
2025-05-07,4.6281,4.6352,4.6281,4.6352,0
2025-05-08,4.6667,4.6667,4.6646,4.6651,0
2025-05-09,4.6699,4.6703,4.6661,4.6661,0
2025-05-12,4.6867,4.7214,4.6867,4.72,0
2025-05-13,4.7187,4.7232,4.6953,4.6953,1111
2025-05-14,4.6845,4.6845,4.6778,4.6805,0
2025-05-15,4.6698,4.6973,4.6698,4.6973,0
2025-05-16,4.6964,4.7199,4.6964,4.7199,0
2025-05-19,4.6838,4.6838,4.6555,4.6767,0
2025-05-20,4.6802,4.6838,4.6757,4.6757,0
2025-05-21,4.644,4.644,4.6356,4.6356,0
2025-05-22,4.6297,4.6609,4.6297,4.6609,0
2025-05-23,4.6606,4.6606,4.6371,4.6422,0
2025-05-26,4.639,4.639,4.6238,4.6261,6400
2025-05-27,4.6394,4.6522,4.6394,4.6522,4400
2025-05-28,4.6708,4.6708,4.6591,4.6647,0
2025-05-29,4.674,4.674,4.6486,4.6486,0
2025-05-30,4.6515,4.6614,4.6515,4.6553,1131
2025-06-02,4.6376,4.6376,4.62,4.62,2260
2025-06-03,4.6303,4.6461,4.6303,4.6461,0
2025-06-04,4.6474,4.6474,4.6401,4.6401,0
2025-06-05,4.6472,4.6472,4.6253,4.6253,0
2025-06-06,4.6309,4.6387,4.6309,4.6334,1135
2025-06-09,4.6186,4.6235,4.6186,4.6235,0
2025-06-10,4.6363,4.6363,4.6252,4.6252,0
2025-06-11,4.6271,4.6271,4.6069,4.6069,1136
2025-06-12,4.5434,4.5434,4.519,4.5271,0
2025-06-13,4.54,4.5571,4.5206,4.5206,2160
2025-06-16,4.5173,4.5195,4.5173,4.5184,0
2025-06-17,4.5236,4.5408,4.5236,4.5408,0
2025-06-18,4.551,4.5626,4.551,4.5544,0
2025-06-19,4.5723,4.5723,4.5703,4.5721,0
2025-06-20,4.5524,4.5524,4.5484,4.5501,1152
2025-06-23,4.559,4.5752,4.5551,4.5551,0
2025-06-24,4.5306,4.536,4.5306,4.5346,0
2025-06-25,4.5404,4.5422,4.5333,4.5333,0
2025-06-26,4.5103,4.5114,4.5041,4.5114,0
2025-06-27,4.5155,4.5155,4.5047,4.5087,24566
2025-06-30,4.5,4.5052,4.4964,4.4964,0
2025-07-01,4.4897,4.4897,4.4785,4.4841,0
2025-07-02,4.4851,4.4896,4.4851,4.4853,0
2025-07-03,4.48,4.4843,4.48,4.4843,0
2025-07-04,4.4782,4.4835,4.4782,4.4796,0
2025-07-07,4.4892,4.5034,4.4892,4.4936,0
2025-07-08,4.4912,4.4989,4.4847,4.4989,1169
2025-07-09,4.4912,4.5005,4.4912,4.5,0
2025-07-10,4.5022,4.518,4.5003,4.518,1169
2025-07-11,4.5187,4.5187,4.5041,4.5041,1000
2025-07-14,4.5156,4.5156,4.5058,4.5108,0
2025-07-15,4.5149,4.5315,4.5116,4.5315,0
2025-07-16,4.5289,4.5313,4.5042,4.5042,0
2025-07-17,4.5485,4.5486,4.5477,4.5486,0
2025-07-18,4.5393,4.5393,4.5321,4.5391,1156
2025-07-21,4.5433,4.5433,4.5216,4.5216,0
2025-07-22,4.5266,4.5266,4.5141,4.5141,0
2025-07-23,4.5115,4.5173,4.5115,4.5141,0
2025-07-24,4.4988,4.5021,4.4943,4.4943,1169
2025-07-25,4.5001,4.5068,4.5001,4.5068,0
2025-07-28,4.5146,4.55,4.5146,4.55,0
2025-07-29,4.5838,4.5898,4.5743,4.5898,0
2025-07-30,4.5853,4.6126,4.5853,4.6126,0
2025-07-31,4.625,4.6324,4.625,4.6324,0
2025-08-01,4.6248,4.6331,4.6044,4.6044,1132
2025-08-04,4.6015,4.6022,4.5982,4.6022,0
2025-08-05,4.6128,4.6153,4.6,4.6,0
2025-08-06,4.5955,4.5955,4.5763,4.5763,0
2025-08-07,4.5636,4.5818,4.5636,4.5818,0
2025-08-08,4.5723,4.5767,4.5619,4.5619,0
2025-08-11,4.5623,4.5862,4.5623,4.5862,0
2025-08-12,4.5825,4.586,4.5641,4.5641,3188
2025-08-13,4.5607,4.5607,4.5552,4.5587,0
2025-08-14,4.5727,4.5785,4.5703,4.5785,0
2025-08-15,4.57,4.57,4.556,4.556,0
2025-08-18,4.5603,4.5685,4.5603,4.5667,0
2025-08-19,4.5695,4.5698,4.5629,4.5698,0
2025-08-20,4.584,4.584,4.5777,4.5777,0
2025-08-21,4.5875,4.5875,4.5771,4.5833,0
2025-08-22,4.598,4.6,4.5689,4.5689,2264
2025-08-25,4.5685,4.5737,4.5685,4.5731,0
2025-08-26,4.5976,4.5976,4.591,4.5914,0
2025-08-27,4.6085,4.6216,4.6085,4.6125,1143
2025-08-28,4.6039,4.6039,4.5928,4.5928,0
2025-08-29,4.5914,4.5963,4.5759,4.5759,1453
2025-09-01,4.5695,4.577,4.5695,4.577,0
2025-09-02,4.5771,4.6,4.5771,4.5884,0
2025-09-03,4.6021,4.6021,4.5944,4.5944,0
2025-09-04,4.6023,4.617,4.6023,4.617,0
2025-09-05,4.6076,4.6076,4.5935,4.5935,1139
2025-09-08,4.5989,4.5989,4.5869,4.5869,0
2025-09-09,4.5788,4.5892,4.5788,4.5892,0
2025-09-10,4.6023,4.6039,4.5963,4.5963,0
2025-09-11,4.5544,4.5573,4.5437,4.5466,1140
2025-09-12,4.5368,4.5382,4.5368,4.5382,0
2025-09-15,4.5411,4.5411,4.5319,4.5367,0
2025-09-16,4.5269,4.5269,4.5062,4.5062,1159
2025-09-17,4.5053,4.5116,4.5034,4.5034,0
2025-09-18,4.519,4.5201,4.5087,4.5201,0
2025-09-19,4.5267,4.5379,4.5267,4.5379,1163
2025-09-22,4.5394,4.5394,4.5247,4.5247,0
2025-09-23,4.5143,4.5178,4.5143,4.5178,1164
2025-09-24,4.5192,4.5367,4.5192,4.5313,1000
2025-09-25,4.5278,4.5463,4.5278,4.5463,0
2025-09-26,4.5474,4.5547,4.5405,4.5405,1156
2025-09-29,4.5347,4.5392,4.5335,4.5335,0
2025-09-30,4.5308,4.5353,4.5308,4.5353,0
2025-10-01,4.5205,4.5423,4.5205,4.5423,0
2025-10-02,4.5406,4.5559,4.5388,4.5559,0
2025-10-03,4.5477,4.5477,4.5377,4.5377,0
2025-10-06,4.5521,4.5662,4.5491,4.5491,0
2025-10-07,4.5583,4.5652,4.5583,4.5652,0
2025-10-08,4.5918,4.5918,4.5882,4.5882,0
2025-10-09,4.5841,4.6055,4.5841,4.6055,0
2025-10-10,4.6043,4.6057,4.5881,4.5881,0
2025-10-13,4.5915,4.6103,4.5915,4.6103,0
2025-10-14,4.6101,4.6256,4.6042,4.6042,1138
2025-10-15,4.5944,4.6019,4.5944,4.5958,0
2025-10-16,4.5862,4.5872,4.5821,4.5821,0
2025-10-17,4.5771,4.5864,4.5771,4.5864,0
2025-10-20,4.5868,4.5943,4.5868,4.5918,1145
2025-10-21,4.6076,4.6159,4.6076,4.6159,0
2025-10-22,4.6154,4.6269,4.61,4.61,0
2025-10-23,4.6192,4.6195,4.6115,4.6115,0
2025-10-24,4.6116,4.6118,4.604,4.604,0
2025-10-27,4.6039,4.6039,4.5982,4.6011,0
2025-10-28,4.596,4.6,4.5924,4.5924,0
2025-10-29,4.6024,4.603,4.5962,4.5962,1142
2025-10-30,4.6021,4.6181,4.6021,4.6181,0
2025-10-31,4.6175,4.6235,4.6171,4.6235,0
2025-11-03,4.6274,4.638,4.6228,4.6228,0
2025-11-04,4.6245,4.6467,4.6245,4.6467,0
2025-11-05,4.6467,4.6494,4.6448,4.6448,0
2025-11-06,4.6312,4.6335,4.6312,4.6318,0
2025-11-07,4.6345,4.6345,4.6144,4.6144,0
2025-11-10,4.6157,4.6206,4.6157,4.6206,0
2025-11-11,4.6195,4.6195,4.6055,4.6055,0
2025-11-12,4.6116,4.6235,4.6094,4.6094,0
2025-11-13,4.6076,4.6076,4.5871,4.5871,2138
2025-11-14,4.5884,4.5966,4.5884,4.5965,0
2025-11-17,4.598,4.6048,4.598,4.6014,0
2025-11-18,4.6064,4.6135,4.6064,4.6135,0
2025-11-19,4.6095,4.6292,4.6095,4.6292,0
2025-11-20,4.6362,4.6391,4.6358,4.6358,0
2025-11-21,4.6355,4.6559,4.6355,4.6559,0
2025-11-24,4.6485,4.6485,4.6438,4.648,0
2025-11-25,4.6539,4.6539,4.6421,4.6421,3130
2025-11-26,4.6377,4.6395,4.6268,4.6268,1132
2025-11-27,4.6329,4.6382,4.6329,4.6336
2025-11-28,4.643,4.643,4.6255,4.6255
2025-12-01,4.629,4.629,4.6082,4.6082
2025-12-02,4.6154,4.619,4.6154,4.619
2025-12-03,4.6042,4.6042,4.6021,4.6024
2025-12-04,4.6064,4.6064,4.5967,4.5984
2025-12-05,4.6004,4.6083,4.6004,4.6083