Data,Otwarcie,Najwyzszy,Najnizszy,Zamkniecie,Wolumen
2024-02-15,100.6,101,100.6,100.87,11349
2024-02-16,100.86,100.86,100.65,100.7,10115
2024-02-19,100.78,100.78,100.57,100.66,14586
2024-02-20,100.65,100.74,100.65,100.65,6824
2024-02-21,100.7,100.7,100.62,100.7,3793
2024-02-22,100.7,100.7,100.5,100.51,5437
2024-02-23,100.6,100.79,100.6,100.68,4526
2024-02-26,100.75,100.75,100.45,100.65,7331
2024-02-27,100.75,100.75,100.52,100.59,6297
2024-02-28,100.71,100.71,100.5,100.69,4694
2024-02-29,100.6,100.6,100.6,100.6,2132
2024-03-01,100.69,100.69,100.52,100.59,2302
2024-03-04,100.5,100.5,100.23,100.48,6826
2024-03-05,100.48,100.49,100.3,100.3,8461
2024-03-06,100.46,100.6,100.45,100.55,17839
2024-03-07,100.55,100.79,100.55,100.79,753
2024-03-08,100.79,100.79,100.6,100.6,1140
2024-03-11,100.6,100.7,100.6,100.7,639
2024-03-12,100.7,100.92,100.65,100.92,2043
2024-03-13,100.92,101.12,100.85,100.92,1293
2024-03-14,100.92,100.93,100.9,100.9,654
2024-03-15,100.9,100.9,100.8,100.88,2703
2024-03-18,100.88,101.24,100.88,100.89,3325
2024-03-19,100.8,101.23,100.8,101.23,694
2024-03-20,101.14,101.22,101.1,101.22,749
2024-03-21,101.17,101.24,101.16,101.24,1001
2024-03-22,101.23,101.23,101.1,101.1,242
2024-03-25,101.1,101.23,101.1,101.1,450
2024-03-26,100.99,100.99,100.99,100.99,100
2024-03-27,101,101,100.99,100.99,2594
2024-03-28,100.99,101,100.99,101,2474
2024-04-02,101.2,101.23,100.9,100.9,5162
2024-04-03,100.8,100.9,100.5,100.51,1692
2024-04-04,100.89,100.89,100.5,100.89,2134
2024-04-05,100.51,100.51,100.4,100.4,2515
2024-04-08,100.49,100.5,99.5,99.5,1358
2024-04-09,100,100.29,100,100.2,1951
2024-04-10,100.3,100.5,99.8,100.2,1973
2024-04-11,100.1,100.48,100.1,100.48,284
2024-04-12,100.1,100.3,100.1,100.3,35
2024-04-15,100.1,100.47,100.1,100.2,937
2024-04-16,100.4,100.4,99.8,100.11,971
2024-04-17,100.18,100.2,99.81,99.81,811
2024-04-18,99.7,100.1,99.7,100.09,457
2024-04-19,100.09,100.2,100.09,100.09,222
2024-04-22,99.72,100,99.5,100,6469
2024-04-23,100,100.19,99.96,100.19,946
2024-04-24,100.1,100.1,99.86,99.9,1528
2024-04-25,99.9,99.9,99.85,99.9,2531
2024-04-26,99.9,100.15,99.9,99.9,1677
2024-04-29,100.1,100.1,100,100.1,641
2024-04-30,100,100,99.9,100,3993
2024-05-02,100,100.19,100,100,1775
2024-05-06,100.17,100.17,99.96,100,1891
2024-05-07,100,100.1,99.91,99.99,2732
2024-05-08,99.99,100,99.9,99.91,2623
2024-05-09,99.99,100,99.97,100,4735
2024-05-10,100.05,100.2,100.05,100.19,300
2024-05-13,100.2,100.47,100.2,100.4,1568
2024-05-14,100.43,100.44,100.3,100.44,2053
2024-05-15,100.43,100.44,100.43,100.43,2393
2024-05-16,100.44,100.44,100.43,100.43,3035
2024-05-17,100.33,100.43,100.31,100.42,7569
2024-05-20,100.39,100.39,100.39,100.39,296
2024-05-21,100.31,100.99,100.31,100.5,1386
2024-05-22,100.5,100.5,100.5,100.5,20
2024-05-23,100.93,100.93,100.93,100.93,54
2024-05-24,100.93,100.93,100.36,100.8,515
2024-05-27,100.85,100.85,100.85,100.85,80
2024-05-28,100.85,100.95,100.85,100.94,545
2024-05-29,100.8,100.8,100.36,100.4,538
2024-05-31,100.32,100.32,100.11,100.11,561
2024-06-03,100.38,100.39,100.1,100.39,664
2024-06-04,100.19,100.39,100.01,100.2,2983
2024-06-05,100.2,100.2,100.2,100.2,389
2024-06-06,100.2,100.2,99.91,99.91,920
2024-06-07,100,100.2,100,100.2,448
2024-06-10,100,100.08,99.94,100.06,4717
2024-06-11,100.19,100.2,99.94,100.2,928
2024-06-12,100.01,100.01,100,100,100
2024-06-13,100,100.08,100,100.08,392
2024-06-14,100,100,99.94,99.94,613
2024-06-17,100,100.19,99.9,99.91,2061
2024-06-18,99.94,99.94,99.8,99.85,1705
2024-06-19,99.9,99.9,99.8,99.89,602
2024-06-20,99.85,99.85,99.55,99.79,3624
2024-06-21,99.99,99.99,99.59,99.69,8585
2024-06-24,99.8,99.8,99.55,99.65,4739
2024-06-25,99.7,99.7,99.65,99.67,1660
2024-06-26,99.67,99.67,99.67,99.67,460
2024-06-27,99.98,99.98,99.75,99.88,1762
2024-06-28,99.89,99.9,99.89,99.9,1702
2024-07-01,99.9,99.9,99.9,99.9,2194
2024-07-02,99.98,99.98,99.8,99.8,473
2024-07-03,99.97,99.98,99.62,99.98,850
2024-07-04,99.98,99.99,99.98,99.99,583
2024-07-05,99.95,100.18,99.9,100.18,1647
2024-07-08,100.01,100.01,99.7,99.96,4413
2024-07-09,100.01,100.15,99.98,100.15,5485
2024-07-10,100.19,100.79,100.06,100.5,5256
2024-07-11,100.25,100.55,100.13,100.5,1373
2024-07-12,100.5,100.75,100.5,100.75,387
2024-07-15,100.71,100.8,100.55,100.8,778
2024-07-16,100.79,100.82,100.26,100.82,3793
2024-07-17,100.9,100.9,100.38,100.38,2782
2024-07-18,100.85,100.9,100.85,100.9,183
2024-07-19,100.37,100.8,100.36,100.45,162
2024-07-22,100.85,100.88,100,100.45,3659
2024-07-23,100.5,100.5,100.4,100.43,855
2024-07-24,100.45,100.45,100.45,100.45,172
2024-07-25,100.45,100.45,100.45,100.45,880
2024-07-26,100.77,100.94,100.4,100.4,1100
2024-07-29,99.9,100.69,99.9,100.69,224
2024-07-30,100.85,100.85,100.2,100.65,92
2024-07-31,100.85,100.85,100.85,100.85,80
2024-08-01,100.8,100.8,100.33,100.78,750
2024-08-02,100.41,100.41,100.29,100.29,949
2024-08-05,100.29,100.4,100.01,100.38,2189
2024-08-06,100.07,100.38,100,100,303
2024-08-07,100.1,100.1,99.8,100.1,923
2024-08-08,100.3,100.3,100.11,100.11,141
2024-08-09,100.56,100.56,100.38,100.5,918
2024-08-12,100.5,100.71,100.33,100.71,775
2024-08-13,100.58,100.67,100.58,100.67,732
2024-08-14,100.69,100.77,100.69,100.77,262
2024-08-16,100.77,100.79,100.34,100.79,1893
2024-08-19,100.79,100.79,100.15,100.15,1371
2024-08-20,100.18,100.8,100.15,100.8,694
2024-08-21,100.7,100.84,100.7,100.84,668
2024-08-22,100.84,100.94,100.84,100.94,1005
2024-08-23,100.94,100.94,100.94,100.94,12
2024-08-26,100.94,100.94,100.6,100.93,2257
2024-08-27,100.94,101,100.7,101,1918
2024-08-28,101.2,101.4,100.93,100.93,3199
2024-08-29,101,101,100.73,101,124
2024-08-30,101,101,101,101,479
2024-09-02,101,101.4,100.52,100.52,563
2024-09-03,101.29,101.29,100.6,101,932
2024-09-04,101,101.18,100.71,101,813
2024-09-05,101,101,100.5,100.53,4001
2024-09-06,100.98,101,100.98,101,1350
2024-09-09,100.5,100.7,100.5,100.7,2750
2024-09-10,100.7,100.7,100.7,100.7,1655
2024-09-11,100.7,100.7,100.3,100.3,1674
2024-09-12,100.4,100.7,100.4,100.69,2921
2024-09-13,100.69,100.7,100.69,100.7,143
2024-09-16,100.72,100.72,100.68,100.7,296
2024-09-17,100.26,100.6,100.26,100.29,492
2024-09-18,100.5,100.99,100.5,100.99,3358
2024-09-20,100.8,100.8,100.8,100.8,189
2024-09-23,100.97,100.98,100.45,100.45,252
2024-09-24,100.47,100.47,100.47,100.47,200
2024-09-25,100.5,100.64,100.3,100.3,1058
2024-09-26,100.4,100.95,100.4,100.95,797
2024-09-27,100.45,100.85,100.41,100.85,44
2024-09-30,100.38,100.81,100.37,100.8,182
2024-10-01,100.79,100.79,100,100,1106
2024-10-02,100.64,100.64,99.42,99.42,630
2024-10-03,99.99,100,99.5,99.5,2638
2024-10-04,99.6,99.8,99.5,99.6,1269
2024-10-07,99.5,99.79,99.1,99.79,470
2024-10-08,99.6,99.6,99.4,99.6,465
2024-10-09,99.2,99.58,99.01,99.57,631
2024-10-10,99.57,99.7,99.57,99.57,153
2024-10-11,99.55,99.55,99.54,99.54,269
2024-10-14,99.49,99.49,99.05,99.49,940
2024-10-15,99.47,99.55,99.15,99.53,2968
2024-10-16,99.53,99.53,99.03,99.03,764
2024-10-17,99.29,99.48,99.29,99.48,195
2024-10-18,99.04,99.48,99.01,99.48,542
2024-10-21,99.47,99.49,99.47,99.49,491
2024-10-22,99.5,100.19,99.5,99.7,2833
2024-10-23,99.9,100.18,99.9,99.9,1073
2024-10-24,99.9,99.9,99.9,99.9,695
2024-10-25,99.9,100,99.9,99.9,1599
2024-10-28,100.18,100.5,99.85,100.5,679
2024-10-29,99.9,99.9,99.9,99.9,100
2024-10-30,100.2,100.2,100,100,136
2024-11-04,100.45,100.45,99.9,99.9,407
2024-11-05,100.39,100.4,100.38,100.38,5701
2024-11-06,100.38,100.38,100.35,100.35,66
2024-11-07,100.32,100.32,100.32,100.32,167
2024-11-08,100.32,100.45,100.1,100.1,260
2024-11-12,100,100,99.92,100,1030
2024-11-13,100,100.43,99.93,100.43,559
2024-11-14,100.42,100.43,100.01,100.38,304
2024-11-15,100.38,100.38,100.38,100.38,51
2024-11-18,100,100,100,100,165
2024-11-19,100.2,100.2,99.92,99.93,141
2024-11-20,99.9,99.9,99.75,99.9,1236
2024-11-21,99.92,99.92,99.92,99.92,98
2024-11-22,100.18,100.18,100.18,100.18,180
2024-11-25,100.07,100.07,100.07,100.07,3
2024-11-26,100.01,100.17,100,100.17,687
2024-11-27,100.16,100.16,100.16,100.16,49
2024-11-29,100.16,100.16,100.16,100.16,52
2024-12-02,100.16,100.16,100.15,100.15,230
2024-12-04,99.7,100,99.58,100,129
2024-12-05,99.99,99.99,99.95,99.95,92
2024-12-06,99.62,100,99.58,100,205
2024-12-09,100,100,100,100,93
2024-12-10,100,100.15,99.8,100.15,476
2024-12-11,100.14,100.14,100.14,100.14,15
2024-12-13,99.82,99.82,99.82,99.82,50
2024-12-16,100,100.36,99.61,100.36,2164
2024-12-17,100.5,100.9,100.36,100.84,9051
2024-12-18,100.36,100.85,100.36,100.36,522
2024-12-19,100.89,100.89,100.79,100.79,190
2024-12-20,100.64,101.5,100.64,101.2,2172
2024-12-23,101,101,101,101,516
2024-12-27,101.18,101.3,101.18,101.3,67
2024-12-30,101.3,101.45,101.3,101.44,379
2025-01-03,101.44,101.88,101,101,2852
2025-01-07,101.5,101.5,101.44,101.5,2483
2025-01-08,101.5,101.5,101.45,101.45,80
2025-01-09,101.49,101.79,101.49,101.69,3505
2025-01-10,101.79,101.84,101.75,101.84,621
2025-01-13,101.55,101.8,101.5,101.8,441
2025-01-14,101.84,101.97,101.82,101.82,37
2025-01-15,102.26,102.26,101.5,101.6,1616
2025-01-16,101.6,101.6,101.5,101.5,512
2025-01-17,101.55,101.6,101.55,101.6,2571
2025-01-20,101.6,102.49,101.5,102.49,3370
2025-01-21,102.48,102.48,101.5,102.3,1861
2025-01-22,101.95,101.95,101.95,101.95,217
2025-01-23,101.95,102.19,101.95,102,655
2025-01-24,101.95,102.25,101.95,102.25,256
2025-01-27,102.3,102.47,102.3,102.47,1553
2025-01-28,102.31,102.47,102.3,102.3,409
2025-01-29,102.3,102.48,102.3,102.48,139
2025-01-30,102.49,102.5,102,102,1183
2025-01-31,102.25,102.25,102.01,102.01,566
2025-02-03,102.47,102.47,102.2,102.2,49
2025-02-04,102.47,102.99,102.22,102.99,398
2025-02-05,102.98,102.99,102.3,102.3,668
2025-02-06,102.61,102.61,102.61,102.61,26
2025-02-07,103,103.3,102.3,102.3,820
2025-02-10,103.45,103.49,103.45,103.49,703
2025-02-11,103.45,103.45,103.45,103.45,95
2025-02-12,103,103.48,103,103.4,282
2025-02-13,103.4,103.4,102.5,102.5,309
2025-02-14,103.46,103.46,103.46,103.46,40
2025-02-17,103.45,103.45,102.52,102.53,450
2025-02-18,102.55,102.55,102.55,102.55,20
2025-02-19,103,103,103,103,145
2025-02-20,103,103,103,103,55
2025-02-21,103.4,103.44,103.4,103.4,978
2025-02-24,103.4,103.4,103.4,103.4,971
2025-02-26,103.4,103.4,103.4,103.4,211
2025-02-28,103.35,103.49,103.35,103.49,250
2025-03-03,103.49,103.49,103.49,103.49,348
2025-03-04,103,103,102.62,102.62,225
2025-03-05,103.1,103.1,102.64,102.64,222
2025-03-06,102.57,102.57,102.55,102.55,669
2025-03-10,102.53,102.53,102,102,843
2025-03-11,102.1,102.1,102.1,102.1,31
2025-03-12,102.8,102.8,102.8,102.8,29
2025-03-14,102.76,102.76,102.76,102.76,100
2025-03-17,102,102,101,101,569
2025-03-18,102,102,102,102,33
2025-03-19,102.4,102.4,101.2,101.2,467
2025-03-21,102.39,102.39,102.39,102.39,8
2025-03-24,102.39,102.49,102.39,102.39,969
2025-03-25,102.38,102.38,102.38,102.38,89
2025-03-26,102.39,102.5,102.38,102.38,796
2025-03-27,102.37,102.37,102.37,102.37,43
2025-03-31,101.5,101.5,100.02,100.02,339
2025-04-01,100.02,100.02,99.5,99.75,4693
2025-04-02,99.76,100.01,99.5,100,6421
2025-04-03,100,100.2,99.8,100,3265
2025-04-04,99.8,99.98,99.7,99.95,1129
2025-04-07,99.94,99.94,98.99,99.7,1109
2025-04-08,99.5,99.5,98.5,98.8,226
2025-04-09,98.7,98.7,96.1,97.05,1442
2025-04-10,97.09,97.09,95.52,95.52,2219
2025-04-11,95.54,95.55,85.6,85.6,5073
2025-04-14,79.8,85.49,77,83.2,6035
2025-04-15,83.2,86.39,83.2,84,2007
2025-04-16,84,89.5,83.88,89,6131
2025-04-17,89,92,88.8,92,1220
2025-04-22,91.5,94,91,94,1083
2025-04-23,94.49,94.49,91,94.15,396
2025-04-24,91.13,92.6,91.13,92.6,546
2025-04-25,92.6,92.6,90.97,91.4,3186
2025-04-28,91,92.94,90.15,91,1031
2025-04-29,91,91.2,90.75,91,1354
2025-04-30,91,91,90,90,993
2025-05-02,87,87,77,77.1,5430
2025-05-05,78.98,78.98,70,72,2828
2025-05-06,71,72,58.5,59.99,7558
2025-05-07,60,64.9,58,59.98,2162
2025-05-08,59.97,62.9,59.95,59.98,3127
2025-05-09,59.98,67,59.98,67,3605
2025-05-12,67.1,74,67.1,71.39,4541
2025-05-13,71.4,73,69.1,69.12,2271
2025-05-14,69.11,70.29,69.01,70,663
2025-05-15,69.88,70,67.4,69,782
2025-05-16,68,69,66.1,67.1,2089
2025-05-19,68,69,67.1,67.1,1061
2025-05-20,69.99,70,67.66,68,663
2025-05-21,67.91,69,65,65.1,2662
2025-05-22,68.4,68.5,65.62,65.62,948
2025-05-23,65.65,67,65.65,66.55,369
2025-05-26,67.65,67.65,66.55,66.55,22
2025-05-27,65.07,65.07,65,65,539
2025-05-28,65,68.5,65,67.5,1432
2025-05-29,68.95,69,67.2,69,673
2025-05-30,69,69,68,68,164
2025-06-02,69,70,66,66,191
2025-06-03,68.01,72,65,69.9,1350
2025-06-04,70,70,67,67.52,1416
2025-06-05,67.52,68,67.52,68,141
2025-06-06,66,69,66,69,121
2025-06-09,69,69,65.75,65.75,394
2025-06-10,68.01,68.01,68,68,55
2025-06-11,68,70,68,70,75
2025-06-12,70.99,71.99,70.98,71.99,353
2025-06-13,71.99,71.99,71.99,71.99,91
2025-06-16,75,78.89,75,77.35,240
2025-06-17,77.5,77.65,77,77.1,535
2025-06-18,77.65,77.69,75,76.9,259
2025-06-20,76.95,76.95,76.5,76.9,258
2025-06-23,76.99,78.67,76.99,78.67,144
2025-06-24,78.88,78.88,78.5,78.88,209
2025-06-25,79,82.4,79,82,522
2025-06-26,81.8,82,81,82,9883
2025-06-27,82.4,84.4,82.4,84.4,62
2025-06-30,84.35,84.35,84.1,84.35,135
2025-07-01,84.35,84.35,83.99,84,2987
2025-07-02,84,86.3,84,86.3,7023
2025-07-03,86.3,87,85.5,87,1447
2025-07-04,86.4,87,86.4,87,469
2025-07-07,87,87.39,87,87.39,1027
2025-07-08,87.45,87.6,87.45,87.6,851
2025-07-09,87.6,91,87.6,90.95,3403
2025-07-10,90.99,90.99,90.8,90.8,111
2025-07-11,90.8,91.9,90,91.9,2743
2025-07-14,92,92.99,91,92.7,1435
2025-07-15,92.5,93.5,92.5,93.4,3068
2025-07-16,93.4,93.4,92.7,93,7651
2025-07-17,93,93,92.5,92.5,1552
2025-07-18,92.5,92.88,92,92,452
2025-07-21,91.5,91.8,89.2,91.8,2852
2025-07-22,91.8,92,91.6,92,2109
2025-07-23,92,92.5,92,92.5,3842
2025-07-24,92.5,92.5,91.8,91.8,17787
2025-07-25,91.7,92,91.7,92,500
2025-07-28,92,92,91.1,92,503
2025-07-29,92,92,91.65,92,436
2025-07-30,91.1,91.89,91.1,91.88,199
2025-07-31,91.87,91.87,91.1,91.5,330
2025-08-01,91.3,91.3,88,90.5,1649
2025-08-04,91,91.5,90.8,91.5,736
2025-08-05,91.5,91.7,90.5,91,559
2025-08-06,91.62,91.85,91.55,91.66,849
2025-08-07,91.86,91.95,91,91.94,729
2025-08-08,91.65,91.65,90.16,91.65,420
2025-08-11,91.8,91.8,91.1,91.1,200
2025-08-12,91.8,91.8,91,91,542
2025-08-13,91.5,91.92,91.5,91.5,788
2025-08-14,91.5,91.5,90.01,91.5,758
2025-08-18,91.4,91.5,89.02,91.19,12097
2025-08-19,91.19,91.19,89.9,90,2445
2025-08-20,90,90,89.99,90,338
2025-08-21,89.5,89.5,85.6,88.9,3127
2025-08-22,88.9,88.9,88.9,88.9,300
2025-08-25,88.01,88.79,88,88,831
2025-08-26,88.6,89,88.1,88.5,293
2025-08-27,88.5,89,88.5,88.5,962
2025-08-28,88.1,89,86.6,88.9,301
2025-08-29,88,88,87.6,88,734
2025-09-01,88.76,88.76,88,88,374
2025-09-02,88.7,88.7,86.25,86.25,289
2025-09-03,84.5,84.5,84.5,84.5,192
2025-09-04,84.2,84.2,83.2,83.9,574
2025-09-05,83.49,83.8,83.3,83.8,1152
2025-09-08,83.35,84,83.35,84,675
2025-09-09,85,86,85,86,385
2025-09-10,87,87,86,86,1884
2025-09-11,85.94,85.94,85.94,85.94,17
2025-09-12,85.8,86,85.8,86,553
2025-09-15,86,86,84.9,86,445
2025-09-16,86,86,85.99,85.99,84
2025-09-17,85.6,85.7,85.6,85.7,350
2025-09-18,85.7,85.7,85.65,85.65,176
2025-09-19,85.6,85.6,85.6,85.6,44
2025-09-22,85.65,86.1,85.65,86.1,876
2025-09-23,86.1,86.79,84.15,86.79,364
2025-09-25,86.49,87.1,86.49,87.1,2370
2025-09-26,86.5,87.49,86.5,87.38,313
2025-09-29,87.85,87.85,87.75,87.75,208
2025-09-30,87.75,87.75,87.63,87.64,457
2025-10-01,85,85,85,85,176
2025-10-02,85.11,85.11,80,83,1579
2025-10-03,83.01,83.75,82.1,83,331
2025-10-06,83.88,83.88,81.8,81.8,526
2025-10-07,81.8,81.8,81,81.01,352
2025-10-08,80.5,81.7,80.5,81.59,306
2025-10-09,81.5,81.5,80.6,80.6,579
2025-10-10,80.6,81,80,81,416
2025-10-13,80.12,80.5,77,80.5,604
2025-10-14,80.5,80.5,77.6,80,337
2025-10-15,80,80,79,79,694
2025-10-16,80,80,78.2,79,394
2025-10-17,79,79,79,79,181
2025-10-20,79,79,79,79,45
2025-10-21,78.5,78.5,78,78,170
2025-10-22,78,78,78,78,415
2025-10-23,78,78.95,78,78.9,375
2025-10-24,78.9,79.2,78,78,1132
2025-10-27,77.99,77.99,77,77,697
2025-10-28,76.99,76.99,73.3,74,2755
2025-10-29,74,75,74,75,2890
2025-10-30,75,75,72.8,74.98,802
2025-10-31,74.98,75,73.5,73.5,1120
2025-11-03,75,77,73.5,75,1095
2025-11-04,74.95,75.95,74.8,75.95,561
2025-11-05,74.01,75.8,73,75.6,625
2025-11-06,71.1,73.99,71.1,72.6,862
2025-11-07,72.51,74.9,72.5,74.9,1089
2025-11-10,74.85,75.95,74.1,75.95,319
2025-11-12,76.95,76.95,74.02,74.02,130
2025-11-13,74.7,75.8,74.6,75.8,342
2025-11-14,75.8,75.8,75.1,75.8,552
2025-11-17,75.8,77.8,75.5,77.8,334
2025-11-18,77,77,74.5,74.5,669
2025-11-19,76,76,75,75,661
2025-11-20,75,75.5,75,75.5,7028
2025-11-21,75.49,75.49,74.5,74.5,250
2025-11-24,74.5,74.56,74.5,74.56,914
2025-11-25,74.6,75.6,74.6,75.6,368
2025-11-26,75.56,75.56,74.5,74.5,115
2025-11-27,75.05,75.05,75.05,75.05,100
2025-11-28,75.05,75.2,74,75.2,1365
2025-12-01,75.1,75.1,74.2,75,145
2025-12-02,74.49,74.9,74.49,74.5,186
2025-12-03,74.5,74.5,73.1,73.1,263
2025-12-04,74.3,74.3,74.3,74.3,109
2025-12-05,73.89,73.89,73.85,73.87,135
2025-12-08,72.95,74,72.95,74,1266
2025-12-09,74.06,74.06,73.2,74,60
2025-12-10,72.23,73.85,72,72.8,1125
2025-12-11,73,73.95,72.11,72.5,825
2025-12-12,73.49,73.49,72.5,72.5,201
2025-12-15,71.5,73.49,71.25,72.3,4359
2025-12-16,71.5,73.39,70,72.7,2973
2025-12-17,72,72.98,71.21,71.6,1950
2025-12-18,72,72.59,71.6,72.59,5172
2025-12-19,72.59,73,71.1,71.33,899
2025-12-22,71.62,72.5,71.35,71.51,265
2025-12-23,71.83,72.8,71.75,72.72,2383
2025-12-29,72.72,72.72,72.5,72.72,162
2025-12-30,73.9,74.39,73.9,74.39,280
2026-01-02,76.9,76.9,73,73,743
2026-01-05,75.3,78,73.5,76.89,1822
2026-01-07,77.49,77.49,74.22,76.85,547
2026-01-08,76.85,77.95,75.5,77.9,536
2026-01-09,77.9,79.95,77.9,79.95,445
2026-01-12,79.95,81.98,79.95,81.5,961
2026-01-13,84.5,84.5,81.5,82,395
2026-01-14,83,84,82,84,723
2026-01-15,85,85.99,81,85.7,1095
2026-01-16,85.69,90,85.69,88.79,1430
2026-01-19,88.76,89.85,88.76,89.85,1139
2026-01-20,89.85,89.85,88,88,720
2026-01-21,88,88,86.21,87.5,226
2026-01-22,85,85.5,84,84,6068
2026-01-23,84.54,84.8,83,84.8,1721