Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2024-11-04,3,3.34,3,3.2,54365
2024-11-05,3.9,4.67,3.6,4.14,44484
2024-11-06,4.14,5.961,4.14,5.68,35072
2024-11-07,5.3,6.36,4.74,5.71,66564
2024-11-08,5.51,5.69,4.82,4.82,21741
2024-11-12,5.3,5.3,4.52,5.11,6920
2024-11-13,4.999,4.999,4.4,4.75,10929
2024-11-14,4.5,4.57,4.26,4.57,5391
2024-11-15,4.56,4.56,4.04,4.4,1956
2024-11-18,4.15,4.4,4.1,4.34,2368
2024-11-19,3.99,4.18,3.7,3.88,4786
2024-11-20,3.62,4.27,3.62,4.27,5660
2024-11-21,4.28,4.28,3.7,4.1,604
2024-11-22,4.1,4.1,3.7,4.04,755
2024-11-26,4.04,4.15,4.04,4.15,310
2024-11-27,4.15,4.34,3.8,4.34,3597
2024-11-28,4.4,4.72,4.28,4.4,8187
2024-11-29,4.2,4.49,4.18,4.47,1460
2024-12-02,4.4,4.45,4.4,4.45,70
2024-12-03,4.22,4.44,4.22,4.44,290
2024-12-04,4.44,4.44,4.22,4.42,275
2024-12-05,4.22,4.3,4.1,4.3,459
2024-12-06,4.287,4.287,4.06,4.26,635
2024-12-09,4.04,4.125,4,4.125,448
2024-12-10,3.9,3.9,3.65,3.79,2861
2024-12-11,3.799,3.88,3.799,3.88,250
2024-12-12,3.8,3.8,3.8,3.8,2100
2024-12-13,3.72,3.78,3.68,3.7,140
2024-12-17,3.67,3.67,3.3,3.46,2217
2024-12-18,3.3,3.38,3.2,3.34,1495
2024-12-19,3.21,3.64,3.15,3.63,3307
2024-12-20,3.4,3.57,3.38,3.545,930
2024-12-27,3.545,3.549,3.545,3.549,340
2024-12-30,3.55,3.55,3.55,3.55,300
2025-01-02,3.555,3.56,3.555,3.56,105
2025-01-03,3.559,3.57,3,3.48,1944
2025-01-07,3.3,3.479,2.8,3.18,4686
2025-01-08,3.05,3.23,2.775,3.23,1125
2025-01-09,3,3.19,3,3.19,239
2025-01-10,3.19,3.19,3.19,3.19,5
2025-01-14,3,3,2.665,2.91,1215
2025-01-15,2.76,2.86,2.56,2.86,3764
2025-01-17,2.86,2.9,2.7,2.89,475
2025-01-20,2.72,2.72,2.42,2.7,851
2025-01-21,2.56,2.72,2.46,2.72,510
2025-01-22,2.6,2.68,2.6,2.68,250
2025-01-23,2.61,2.71,2.45,2.71,670
2025-01-24,2.72,2.89,2.72,2.8,342
2025-01-27,2.8,2.8,2.8,2.8,5
2025-01-29,2.74,2.8,2.74,2.8,1345
2025-01-30,2.8,2.8,2.66,2.8,1020
2025-01-31,2.67,2.8,2.67,2.8,25
2025-02-04,2.65,2.97,2.6,2.8,1309
2025-02-05,2.97,2.97,2.97,2.97,5
2025-02-06,2.97,2.97,2.97,2.97,5
2025-02-07,2.98,3.25,2.98,3.25,880
2025-02-10,3.25,3.43,3.25,3.43,137
2025-02-11,3.43,3.66,3.43,3.66,1016
2025-02-13,3.649,3.649,3.5495,3.5495,420
2025-02-14,3.44,3.44,3.3,3.3,235
2025-02-17,3.2995,3.65,3.2995,3.65,12
2025-02-18,3.44,3.64,3.2,3.2,4291
2025-02-19,3.14,3.14,3,3,790
2025-02-20,3.1,3.6,3.1,3.6,230
2025-02-24,3.4,3.6,3.2,3.6,110
2025-02-25,3.4,3.4005,2.72,3.4005,1563
2025-03-07,3.3495,3.54,3.3495,3.5,340
2025-03-10,3.45,3.45,3.45,3.45,5
2025-03-11,3.45,3.45,3.45,3.45,5
2025-03-12,3.45,3.45,3.45,3.45,5
2025-03-13,3.45,3.45,3.45,3.45,5
2025-03-14,3.45,3.45,3.3,3.3,15
2025-03-17,3.45,3.45,3.45,3.45,178
2025-03-18,3.4,3.54,3.4,3.4,20
2025-03-19,3.35,3.35,3.35,3.35,5
2025-03-20,3.35,3.35,3.25,3.25,20
2025-03-21,3.25,3.25,3.25,3.25,5
2025-03-24,3.25,3.25,3.25,3.25,5
2025-03-25,3.25,3.25,2.9,3.18,485
2025-03-27,3.14,3.14,3.14,3.14,5
2025-03-31,3,3.14,3,3.14,65
2025-04-01,3.75,4.49,2.52,3.45,6483
2025-04-03,3.2,3.2,2.7,3.15,2243
2025-04-04,3.09,3.09,2.53,3.01,355
2025-04-07,2.99,2.99,2.41,2.68,1427
2025-04-08,2.72,2.98,2.72,2.86,957
2025-04-09,2.93,2.93,2.74,2.92,56
2025-04-11,2.76,2.92,2.76,2.92,299
2025-04-14,2.92,2.93,2.92,2.93,50
2025-04-16,2.88,2.88,2.88,2.88,155
2025-04-17,2.88,2.88,2.88,2.88,5
2025-04-22,2.86,2.86,2.86,2.86,5
2025-04-23,2.8,3.36,2.8,3.1,1896
2025-04-24,2.9,3.05,2.9,3.05,352
2025-04-25,2.97,3.03,2.51,2.71,4599
2025-04-28,2.88,2.99,2.8,2.99,2414
2025-04-29,2.9,2.9,2.7,2.88,784
2025-05-05,2.8,2.8,2.8,2.8,5
2025-05-06,2.78,2.78,2.78,2.78,5
2025-05-07,2.72,2.76,2.5,2.6,4146
2025-05-08,2.57,2.58,2.51,2.51,124
2025-05-09,2.49,2.6,2.49,2.6,2596
2025-05-12,2.69,2.97,2.48,2.95,2886
2025-05-13,2.7,3.88,2.58,3.85,21627
2025-05-14,4.59,5,2.95,3.37,81829
2025-05-15,3.34,3.34,2.7,3.24,10936
2025-05-16,3.23,3.23,3,3.19,1638
2025-05-19,2.82,3,2.56,2.88,10889
2025-05-20,2.7,2.9,2.65,2.9,1990
2025-05-21,2.74,3.24,2.73,3.16,6974
2025-05-22,3.16,3.16,3.16,3.16,11
2025-05-23,3.16,3.51,3.07,3.51,8153
2025-05-26,3.24,3.24,2.91,3.2,5684
2025-05-27,3.2,3.35,3.1,3.33,715
2025-05-28,3.29,3.32,2.95,3.27,824
2025-05-29,3.02,3.31,3.02,3.31,257
2025-05-30,3.3,3.3,3.3,3.3,5
2025-06-02,3.1,3.38,3.1,3.35,1390
2025-06-03,3.34,3.35,3.14,3.33,1896
2025-06-04,3.34,3.4,3.34,3.4,573
2025-06-05,3.36,3.36,3,3.29,1739
2025-06-06,3.28,4.19,3.21,4,27155
2025-06-09,4,4.29,3.65,4.05,21087
2025-06-10,4.07,4.1,3.81,3.99,7823
2025-06-11,3.98,4.1,3.4,3.75,16399
2025-06-12,3.5,3.78,3.4,3.65,3490
2025-06-13,3.59,3.6,3.41,3.6,270
2025-06-16,3.6,3.6,3.24,3.58,3676
2025-06-17,3.5,3.58,3.41,3.58,783
2025-06-18,3.58,3.59,3.5,3.59,764
2025-06-20,3.5,3.59,3.5,3.59,234
2025-06-23,3.59,3.68,3.59,3.68,1172
2025-06-24,3.68,4.01,3.54,3.98,13360
2025-06-25,4.01,4.01,3.6,3.6,3263
2025-06-26,3.9,3.9,3.6,3.6,3056
2025-06-27,3.82,3.87,3.55,3.85,5685
2025-06-30,3.84,3.85,3.84,3.85,128
2025-07-01,3.85,3.86,3.75,3.8,2516
2025-07-02,3.8,3.8,3.7,3.77,1142
2025-07-03,3.7,3.7,3.68,3.68,45
2025-07-04,3.6,3.86,3.52,3.86,3053
2025-07-07,3.86,3.91,3.75,3.91,566
2025-07-08,3.9,3.9,3.88,3.88,128
2025-07-09,3.88,3.98,3.66,3.94,517
2025-07-10,3.93,3.93,3.93,3.93,2
2025-07-11,3.9,4.1,3.72,4.07,3842
2025-07-14,4.06,4.06,3.74,4.05,494
2025-07-15,3.76,4.06,3.72,4.05,1244
2025-07-16,4.03,4.05,3.8,4.05,83
2025-07-17,4.03,4.05,3.7,4.05,3023
2025-07-18,4.03,4.03,3.5,3.81,4967
2025-07-21,3.79,3.79,3.65,3.79,518
2025-07-22,3.64,3.85,3.64,3.85,318
2025-07-23,3.86,3.99,3.61,3.99,1330
2025-07-24,3.95,3.97,3.68,3.97,881
2025-07-25,3.94,3.94,3.62,3.91,1485
2025-07-28,3.91,3.94,3.61,3.87,317
2025-07-29,3.87,3.87,3.63,3.86,1543
2025-07-30,3.9,3.9,3.9,3.9,11
2025-07-31,3.88,3.88,3.69,3.8,662
2025-08-01,3.86,3.87,3.4,3.49,5971
2025-08-04,3.4,3.5,3.38,3.38,195
2025-08-05,3.5,3.5,3.36,3.5,154
2025-08-06,3.5,3.65,3.11,3.25,3035
2025-08-07,3.25,3.5,3.12,3.5,4401
2025-08-08,3.5,3.77,3.12,3.75,10936
2025-08-11,3.76,3.76,3.47,3.47,1166
2025-08-12,3.4,3.62,3.4,3.46,1638
2025-08-13,3.46,3.67,3.4,3.4,4561
2025-08-14,3.55,3.7,3.55,3.7,12377
2025-08-19,3.7,4,3.7,4,1120
2025-08-20,4,4.04,3.8,3.8,640
2025-08-21,4.03,4.03,3.93,4.03,305
2025-08-22,4.03,4.03,3.7,3.7,203
2025-08-25,3.9,3.9,3.9,3.9,10
2025-08-26,3.72,3.85,3.68,3.85,211
2025-08-27,3.85,3.85,3.85,3.85,1225
2025-08-28,3.85,3.85,3.41,3.79,2582
2025-08-29,4.04,4.04,4,4,1736
2025-09-01,4,4,4,4,3
2025-09-02,4,4,4,4,132
2025-09-03,4.02,4.02,4,4,133
2025-09-05,3.99,3.99,3.75,3.99,69
2025-09-08,3.8,3.89,3.7,3.89,848
2025-09-09,3.88,3.88,3.88,3.88,5
2025-09-10,3.8,3.86,3.62,3.82,2191
2025-09-11,3.64,3.8,3.63,3.7,758
2025-09-15,3.82,3.82,3.82,3.82,10
2025-09-18,3.8,3.8,3.8,3.8,5
2025-09-19,3.82,3.86,3.8,3.8,874
2025-09-22,3.64,3.64,3.36,3.36,1631
2025-09-23,3.59,3.59,3.58,3.59,1205
2025-09-24,3.6,3.68,3.6,3.68,537
2025-09-25,3.68,3.68,3.6,3.6,530
2025-09-26,3.6,3.6,3.6,3.6,159
2025-09-29,3.6,3.6,3.6,3.6,1250
2025-09-30,3.6,3.7,3.6,3.7,85
2025-10-01,3.73,3.8,3.73,3.8,408
2025-10-02,3.8,3.86,3.75,3.75,1438
2025-10-03,3.78,3.8,3.64,3.79,1135
2025-10-06,3.65,3.65,3.41,3.6,1358
2025-10-07,3.62,3.75,3.61,3.75,1921
2025-10-08,3.75,3.75,3.5,3.64,1835
2025-10-09,3.5,3.6,3.4,3.6,200
2025-10-13,3.35,3.48,3.35,3.38,3761
2025-10-14,3.37,3.4,3.21,3.21,2597
2025-10-15,3.21,3.3,3.21,3.3,14
2025-10-17,3.2,3.34,3.2,3.34,1110
2025-10-20,3.24,3.24,3.2,3.2,150
2025-10-21,3.29,3.4,3.08,3.37,2339
2025-10-22,3.35,3.35,3,3.15,1925
2025-10-24,3.17,3.17,2.99,2.99,586
2025-10-27,3,3,2.86,2.86,2155
2025-10-28,2.86,2.86,2.84,2.84,369
2025-10-29,2.84,2.84,2.8,2.8,1325
2025-10-30,2.72,2.75,2.7,2.7,2300
2025-10-31,2.7,2.7,2.22,2.55,4123
2025-11-03,2.55,2.55,2.5,2.5,417
2025-11-04,2.38,2.38,1.95,2.05,23020
2025-11-05,2.09,2.09,1.785,1.85,56286
2025-11-06,1.82,1.82,1.64,1.72,12414
2025-11-07,1.72,1.72,1.52,1.68,18818
2025-11-10,1.685,1.685,1.55,1.58,4770
2025-11-12,1.665,1.68,1.58,1.665,3769
2025-11-13,1.645,1.645,1.64,1.645,781
2025-11-14,1.645,1.74,1.58,1.7,5165
2025-11-17,1.7,1.7,1.7,1.7,870
2025-11-18,1.7,1.7,1.58,1.58,1443
2025-11-19,1.535,1.59,1.49,1.51,16880
2025-11-20,1.59,1.59,1.45,1.48,3951
2025-11-21,1.47,1.64,1.45,1.64,5900
2025-11-24,1.64,2.44,1.5,2.44,315436
2025-11-25,2.76,2.76,2.04,2.06,182283
2025-11-26,2.04,2.6,1.85,2.3,173562
2025-11-27,2.36,2.5,2.1,2.25,75266
2025-11-28,2.25,2.37,2.04,2.32,66038
2025-12-01,2.32,2.4,2.14,2.25,72759
2025-12-02,2.25,2.38,2.15,2.34,11257
2025-12-03,2.34,2.98,2.34,2.74,69790
2025-12-04,2.77,2.86,2.45,2.45,75466
2025-12-05,2.4,2.55,2.11,2.15,35504
2025-12-08,2.14,2.24,2.14,2.16,9172
2025-12-09,2.16,2.65,2.16,2.45,56277
2025-12-10,2.44,2.57,2.25,2.56,31875
2025-12-11,2.58,2.6,2.4,2.57,5216
2025-12-12,2.58,2.65,2.42,2.6,7641
2025-12-15,2.59,2.68,2.48,2.6,2044
2025-12-16,2.62,2.62,2.38,2.53,2055
2025-12-17,2.51,2.51,2.27,2.4,4014
2025-12-18,2.44,2.44,2.17,2.38,3356
2025-12-19,2.38,2.44,2.3,2.44,3068
2025-12-22,2.43,2.43,2.19,2.36,2249
2025-12-23,2.36,2.41,2.2,2.25,6495
2025-12-29,2.34,2.37,2.18,2.3,4660
2025-12-30,2.34,2.42,2.25,2.35,3001
2026-01-02,2.37,2.52,2.14,2.33,7077
2026-01-05,2.33,2.33,2.21,2.29,4005
2026-01-07,2.29,2.29,2.01,2.23,10193
2026-01-08,2.22,2.22,2.12,2.2,2166
2026-01-09,2.2,2.2,2.1,2.18,6089
2026-01-12,2.19,2.61,2.1,2.43,17103
2026-01-13,2.39,2.65,2.26,2.63,41427
2026-01-14,2.63,2.63,2.4,2.42,8823
2026-01-15,2.48,2.65,2.45,2.56,8803
2026-01-16,2.56,2.6,2.38,2.38,10019