FRHC
Freedom Holding Corp.
stockNASDAQ
At CloseOct 2, 2026 3:59:57 PM EDT
173.41USD0.000%(0.00)309,246
After-hoursOct 2, 2026 4:40:30 PM EDT
175.00USD+0.917%(+1.59)
FRHC Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 172.51 | 175.00 | 162.01 | 173.00 | -0.236% | 309,246 | 0.000% |
| 2026-10-01 | 167.01 | 174.24 | 167.01 | 173.41 | +3.652% | 65,036 | -0.236% |
| 2026-09-30 | 171.58 | 172.05 | 166.69 | 167.30 | -1.577% | 88,824 | +3.407% |
| 2026-09-29 | 174.11 | 174.78 | 166.99 | 169.98 | -2.518% | 78,751 | +1.777% |
| 2026-09-28 | 172.07 | 176.63 | 171.50 | 174.37 | +1.331% | 112,623 | -0.786% |
| 2026-09-25 | 178.00 | 178.00 | 171.91 | 172.08 | -2.432% | 91,371 | +0.535% |
| 2026-09-24 | 171.90 | 177.27 | 171.90 | 176.37 | +2.107% | 84,118 | -1.911% |
| 2026-09-23 | 174.25 | 174.25 | 169.78 | 172.73 | +0.917% | 51,524 | +0.156% |
| 2026-09-22 | 172.95 | 177.50 | 171.09 | 171.16 | -1.706% | 103,181 | +1.075% |
| 2026-09-21 | 167.66 | 176.03 | 165.88 | 174.13 | +5.867% | 144,494 | -0.649% |
| 2026-09-18 | 166.50 | 166.50 | 163.69 | 164.48 | -0.140% | 95,458 | +5.180% |
| 2026-09-17 | 165.09 | 167.50 | 164.61 | 164.71 | +0.519% | 60,268 | +5.033% |
| 2026-09-16 | 162.90 | 164.50 | 161.67 | 163.86 | +1.267% | 62,306 | +5.578% |
| 2026-09-15 | 165.26 | 165.44 | 161.53 | 161.81 | -2.135% | 64,424 | +6.916% |
| 2026-09-14 | 164.61 | 166.19 | 162.29 | 165.34 | -0.097% | 53,448 | +4.633% |
| 2026-09-11 | 163.91 | 167.02 | 163.91 | 165.50 | +1.702% | 56,774 | +4.532% |
| 2026-09-10 | 162.43 | 164.43 | 162.21 | 162.73 | +0.185% | 44,575 | +6.311% |
| 2026-09-09 | 164.20 | 164.20 | 160.63 | 162.43 | +0.253% | 51,977 | +6.507% |
| 2026-09-08 | 165.02 | 165.35 | 161.40 | 162.02 | -1.532% | 52,242 | +6.777% |
| 2026-09-04 | 165.00 | 166.50 | 161.98 | 164.54 | +0.673% | 79,072 | +5.142% |
| 2026-09-03 | 171.26 | 173.61 | 162.58 | 163.44 | -3.290% | 54,440 | +5.849% |
| 2026-09-02 | 170.02 | 172.07 | 168.53 | 169.00 | -1.670% | 60,752 | +2.367% |
| 2026-09-01 | 174.25 | 174.50 | 168.44 | 171.87 | -1.794% | 149,672 | +0.657% |
| 2026-08-31 | 173.30 | 176.00 | 166.33 | 175.01 | +0.092% | 215,400 | -1.149% |
| 2026-08-28 | 170.34 | 176.19 | 165.64 | 174.85 | +2.455% | 204,994 | -1.058% |
| 2026-08-27 | 170.53 | 172.00 | 165.88 | 170.66 | +0.182% | 79,723 | +1.371% |
| 2026-08-26 | 170.95 | 171.50 | 168.41 | 170.35 | -0.392% | 159,672 | +1.556% |
| 2026-08-25 | 158.00 | 171.50 | 158.00 | 171.02 | +8.646% | 183,712 | +1.158% |
| 2026-08-24 | 169.69 | 169.99 | 156.06 | 157.41 | -7.764% | 165,093 | +9.904% |
| 2026-08-21 | 165.98 | 171.00 | 160.53 | 170.66 | +4.258% | 204,676 | +1.371% |
| 2026-08-20 | 160.43 | 169.70 | 153.55 | 163.69 | +2.853% | 263,729 | +5.688% |
| 2026-08-19 | 157.80 | 161.40 | 156.21 | 159.15 | -1.026% | 278,780 | +8.702% |
| 2026-08-18 | 147.23 | 160.82 | 147.23 | 160.80 | +6.865% | 197,424 | +7.587% |
| 2026-08-17 | 144.02 | 152.01 | 144.02 | 150.47 | +2.745% | 108,724 | +14.973% |
| 2026-08-14 | 146.05 | 148.34 | 146.05 | 146.45 | -0.089% | 55,003 | +18.129% |
| 2026-08-13 | 149.89 | 150.60 | 146.00 | 146.58 | -3.139% | 72,271 | +18.024% |
| 2026-08-12 | 152.03 | 153.50 | 150.00 | 151.33 | +0.219% | 72,437 | +14.320% |
| 2026-08-11 | 152.49 | 153.44 | 150.44 | 151.00 | +0.667% | 69,900 | +14.570% |
| 2026-08-10 | 149.34 | 152.40 | 148.58 | 150.00 | +0.685% | 75,144 | +15.333% |
| 2026-08-07 | 149.45 | 150.09 | 147.38 | 148.98 | +1.017% | 45,358 | +16.123% |
| 2026-08-06 | 149.87 | 153.29 | 147.47 | 147.48 | -1.351% | 71,686 | +17.304% |
| 2026-08-05 | 154.74 | 154.76 | 149.02 | 149.50 | -3.236% | 70,757 | +15.719% |
| 2026-08-04 | 154.35 | 156.16 | 152.99 | 154.50 | +1.139% | 56,139 | +11.974% |
| 2026-08-03 | 151.63 | 154.45 | 150.05 | 152.76 | +0.985% | 43,875 | +13.250% |
| 2026-07-31 | 156.51 | 157.41 | 150.66 | 151.27 | -2.488% | 104,012 | +14.365% |
| 2026-07-30 | 149.52 | 155.49 | 149.52 | 155.13 | +4.648% | 81,239 | +11.519% |
| 2026-07-29 | 152.21 | 153.75 | 147.81 | 148.24 | -4.132% | 83,606 | +16.703% |
| 2026-07-28 | 154.95 | 160.00 | 153.00 | 154.63 | -1.011% | 114,383 | +11.880% |
| 2026-07-27 | 152.73 | 157.24 | 150.50 | 156.21 | +3.437% | 96,468 | +10.748% |
| 2026-07-24 | 155.80 | 157.00 | 149.60 | 151.02 | -2.240% | 79,592 | +14.554% |
| 2026-07-23 | 156.24 | 160.06 | 153.00 | 154.48 | -2.265% | 117,643 | +11.989% |
| 2026-07-22 | 160.63 | 162.09 | 157.86 | 158.06 | -1.237% | 62,815 | +9.452% |
| 2026-07-21 | 156.94 | 161.05 | 156.34 | 160.04 | +1.600% | 167,344 | +8.098% |
| 2026-07-20 | 152.49 | 157.99 | 147.45 | 157.52 | +3.163% | 126,576 | +9.827% |
| 2026-07-17 | 147.81 | 153.90 | 147.81 | 152.69 | +2.018% | 107,058 | +13.301% |
| 2026-07-16 | 156.74 | 158.49 | 148.00 | 149.67 | -5.080% | 122,360 | +15.588% |
| 2026-07-15 | 149.30 | 159.20 | 145.70 | 157.68 | +5.889% | 212,325 | +9.716% |
| 2026-07-14 | 160.00 | 163.51 | 140.01 | 148.91 | -7.406% | 209,954 | +16.178% |
| 2026-07-13 | 162.90 | 172.24 | 149.44 | 160.82 | -3.173% | 222,233 | +7.574% |
| 2026-07-10 | 161.52 | 166.69 | 155.99 | 166.09 | +3.425% | 151,790 | +4.160% |
| 2026-07-09 | 157.03 | 161.63 | 152.87 | 160.59 | +1.121% | 177,935 | +7.728% |
| 2026-07-08 | 150.69 | 161.55 | 148.84 | 158.81 | +3.763% | 306,325 | +8.935% |
| 2026-07-07 | 151.53 | 155.00 | 135.52 | 153.05 | +1.864% | 400,870 | +13.035% |
| 2026-07-06 | 160.02 | 167.50 | 149.15 | 150.25 | -7.376% | 194,697 | +15.141% |
| 2026-07-02 | 157.70 | 167.60 | 156.64 | 162.22 | +3.249% | 309,658 | +6.649% |
| 2026-07-01 | 132.59 | 157.79 | 131.65 | 157.11 | +20.418% | 349,033 | +10.114% |
| 2026-06-30 | 126.10 | 131.30 | 126.10 | 130.47 | +0.617% | 88,040 | +32.598% |
| 2026-06-29 | 131.44 | 133.00 | 128.32 | 129.67 | +0.660% | 123,640 | +33.416% |
| 2026-06-26 | 128.01 | 130.22 | 126.33 | 128.82 | -0.186% | 143,802 | +34.296% |
| 2026-06-25 | 137.70 | 137.79 | 128.97 | 129.06 | -4.718% | 113,599 | +34.046% |
| 2026-06-24 | 138.07 | 140.08 | 132.41 | 135.45 | -2.694% | 157,903 | +27.722% |
| 2026-06-23 | 141.27 | 145.35 | 139.10 | 139.20 | -2.130% | 131,741 | +24.282% |
| 2026-06-22 | 141.54 | 145.20 | 138.52 | 142.23 | -1.023% | 190,676 | +21.634% |
| 2026-06-18 | 135.00 | 145.00 | 135.00 | 143.70 | +7.095% | 314,605 | +20.390% |
| 2026-06-17 | 135.55 | 136.70 | 133.38 | 134.18 | -1.084% | 147,510 | +28.931% |
| 2026-06-16 | 138.90 | 141.97 | 134.01 | 135.65 | -2.340% | 382,832 | +27.534% |
| 2026-06-15 | 137.74 | 140.00 | 133.00 | 138.90 | +0.507% | 314,376 | +24.550% |
| 2026-06-12 | 138.63 | 141.01 | 136.79 | 138.20 | -1.556% | 101,303 | +25.181% |
| 2026-06-11 | 139.87 | 141.25 | 135.16 | 140.38 | +0.989% | 196,723 | +23.233% |
| 2026-06-10 | 140.04 | 143.63 | 139.00 | 139.01 | -2.009% | 175,970 | +24.451% |
| 2026-06-09 | 143.01 | 145.52 | 134.71 | 141.86 | -0.106% | 180,810 | +21.951% |
| 2026-06-08 | 150.06 | 150.53 | 141.69 | 142.01 | -4.377% | 145,858 | +21.822% |
| 2026-06-05 | 157.86 | 157.86 | 142.00 | 148.51 | -6.727% | 261,078 | +16.490% |
| 2026-06-04 | 153.59 | 160.21 | 146.00 | 159.22 | +0.416% | 461,113 | +8.655% |
| 2026-06-03 | 155.71 | 160.71 | 147.35 | 158.56 | +0.456% | 273,929 | +9.107% |
| 2026-06-02 | 155.00 | 160.00 | 148.68 | 157.84 | +4.898% | 396,965 | +9.605% |
| 2026-06-01 | 142.82 | 152.74 | 142.82 | 150.47 | +5.356% | 208,235 | +14.973% |
| 2026-05-29 | 144.58 | 145.82 | 142.18 | 142.82 | -0.868% | 105,116 | +21.131% |
| 2026-05-28 | 140.82 | 144.83 | 139.85 | 144.07 | +1.379% | 99,225 | +20.081% |
| 2026-05-27 | 138.23 | 142.93 | 138.23 | 142.11 | +1.871% | 116,825 | +21.737% |
| 2026-05-26 | 144.30 | 147.57 | 138.31 | 139.50 | -3.226% | 150,814 | +24.014% |
| 2026-05-22 | 147.20 | 149.04 | 142.92 | 144.15 | -1.985% | 132,045 | +20.014% |
| 2026-05-21 | 147.01 | 150.50 | 146.11 | 147.07 | -0.210% | 99,199 | +17.631% |
| 2026-05-20 | 148.61 | 150.54 | 143.25 | 147.38 | +0.738% | 130,486 | +17.384% |
| 2026-05-19 | 145.86 | 146.87 | 141.58 | 146.30 | +0.716% | 141,095 | +18.250% |
| 2026-05-18 | 139.33 | 145.81 | 139.33 | 145.26 | +3.742% | 101,110 | +19.097% |
| 2026-05-15 | 141.00 | 142.10 | 139.52 | 140.02 | -1.137% | 46,587 | +23.554% |
| 2026-05-14 | 141.90 | 142.30 | 139.34 | 141.63 | -0.183% | 47,096 | +22.149% |
| 2026-05-13 | 140.97 | 142.88 | 138.86 | 141.89 | +0.738% | 106,542 | +21.925% |
| 2026-05-12 | 141.76 | 143.37 | 137.83 | 140.85 | -0.642% | 97,181 | +22.826% |
| 2026-05-11 | 139.93 | 142.84 | 137.90 | 141.76 | +1.395% | 65,619 | +22.037% |
| 2026-05-08 | 140.60 | 140.60 | 136.62 | 139.81 | +0.561% | 59,777 | +23.739% |
| 2026-05-07 | 141.13 | 144.75 | 139.03 | 139.03 | -1.474% | 55,758 | +24.434% |
| 2026-05-06 | 139.00 | 141.74 | 136.48 | 141.11 | +2.254% | 46,501 | +22.599% |
| 2026-05-05 | 140.83 | 140.83 | 137.00 | 138.00 | -1.877% | 50,362 | +25.362% |
| 2026-05-04 | 140.01 | 144.60 | 140.00 | 140.64 | +4.093% | 106,601 | +23.009% |
| 2026-05-01 | 151.55 | 151.55 | 134.69 | 135.11 | -9.824% | 82,526 | +28.044% |
| 2026-04-30 | 148.30 | 150.99 | 147.89 | 149.83 | +1.511% | 60,971 | +15.464% |
| 2026-04-29 | 150.00 | 150.42 | 146.00 | 147.60 | -1.600% | 59,367 | +17.209% |
| 2026-04-28 | 152.07 | 152.07 | 148.50 | 150.00 | -1.316% | 24,642 | +15.333% |
| 2026-04-27 | 147.61 | 153.94 | 147.61 | 152.00 | +2.626% | 59,541 | +13.816% |
| 2026-04-24 | 145.50 | 148.80 | 145.18 | 148.11 | +1.857% | 54,270 | +16.805% |
| 2026-04-23 | 154.41 | 154.41 | 145.41 | 145.41 | -5.719% | 79,781 | +18.974% |
| 2026-04-22 | 156.35 | 158.35 | 153.89 | 154.23 | -0.766% | 119,012 | +12.170% |
| 2026-04-21 | 161.50 | 162.05 | 155.40 | 155.42 | -3.472% | 102,475 | +11.311% |
| 2026-04-20 | 162.00 | 163.00 | 159.05 | 161.01 | +0.087% | 61,288 | +7.447% |
| 2026-04-17 | 165.00 | 165.00 | 160.10 | 160.87 | -1.100% | 101,523 | +7.540% |
| 2026-04-16 | 161.99 | 163.00 | 159.86 | 162.66 | +0.968% | 87,578 | +6.357% |
| 2026-04-15 | 156.70 | 161.34 | 153.27 | 161.10 | +2.808% | 117,221 | +7.387% |
| 2026-04-14 | 150.57 | 157.11 | 150.57 | 156.70 | +4.092% | 98,178 | +10.402% |
| 2026-04-13 | 150.72 | 152.87 | 145.00 | 150.54 | -0.199% | 194,814 | +14.920% |
| 2026-04-10 | 151.55 | 153.00 | 148.33 | 150.84 | -0.205% | 141,877 | +14.691% |
| 2026-04-09 | 155.86 | 157.98 | 150.81 | 151.15 | -3.891% | 223,438 | +14.456% |
| 2026-04-08 | 155.15 | 157.78 | 152.67 | 157.27 | +2.509% | 76,868 | +10.002% |
| 2026-04-07 | 154.11 | 154.50 | 150.58 | 153.42 | -0.215% | 129,892 | +12.762% |
| 2026-04-06 | 151.83 | 155.41 | 151.47 | 153.75 | +1.391% | 77,231 | +12.520% |
| 2026-04-02 | 145.42 | 152.00 | 145.10 | 151.64 | +2.570% | 96,462 | +14.086% |
| 2026-04-01 | 146.00 | 152.51 | 145.50 | 147.84 | +2.043% | 136,686 | +17.018% |
| 2026-03-31 | 142.42 | 145.24 | 140.71 | 144.88 | +2.920% | 161,225 | +19.409% |
| 2026-03-30 | 142.00 | 142.44 | 138.57 | 140.77 | -0.297% | 111,981 | +22.896% |
| 2026-03-27 | 143.21 | 144.21 | 140.86 | 141.19 | -1.390% | 75,928 | +22.530% |
| 2026-03-26 | 146.00 | 149.40 | 141.18 | 143.18 | -1.824% | 153,934 | +20.827% |
| 2026-03-25 | 145.00 | 149.00 | 142.95 | 145.84 | +2.129% | 152,644 | +18.623% |
| 2026-03-24 | 139.09 | 144.69 | 139.09 | 142.80 | +1.298% | 76,636 | +21.148% |
| 2026-03-23 | 139.20 | 142.17 | 139.20 | 140.97 | +1.593% | 82,768 | +22.721% |
| 2026-03-20 | 138.28 | 139.28 | 135.49 | 138.76 | +0.347% | 164,473 | +24.676% |
| 2026-03-19 | 137.76 | 139.83 | 135.53 | 138.28 | +0.058% | 78,219 | +25.108% |
| 2026-03-18 | 135.78 | 139.27 | 135.78 | 138.20 | +1.312% | 68,645 | +25.181% |
| 2026-03-17 | 136.32 | 139.99 | 135.50 | 136.41 | +0.132% | 87,678 | +26.824% |
| 2026-03-16 | 132.92 | 137.28 | 132.92 | 136.23 | +3.212% | 77,600 | +26.991% |
| 2026-03-13 | 135.00 | 138.43 | 131.53 | 131.99 | -1.397% | 84,707 | +31.071% |
| 2026-03-12 | 137.51 | 137.96 | 132.76 | 133.86 | -2.605% | 73,037 | +29.240% |
| 2026-03-11 | 133.71 | 137.61 | 132.84 | 137.44 | +3.494% | 71,165 | +25.873% |
| 2026-03-10 | 132.62 | 134.36 | 130.00 | 132.80 | +0.454% | 59,037 | +30.271% |
| 2026-03-09 | 130.22 | 133.00 | 129.46 | 132.20 | +0.517% | 71,072 | +30.862% |
| 2026-03-06 | 129.84 | 133.49 | 127.30 | 131.52 | +0.658% | 81,526 | +31.539% |
| 2026-03-05 | 130.00 | 131.25 | 124.50 | 130.66 | -0.092% | 260,851 | +32.405% |
| 2026-03-04 | 128.99 | 131.88 | 128.48 | 130.78 | +2.871% | 63,007 | +32.283% |
| 2026-03-03 | 122.72 | 128.59 | 121.50 | 127.13 | +1.420% | 114,636 | +36.081% |
| 2026-03-02 | 118.38 | 125.99 | 118.25 | 125.35 | +4.311% | 108,994 | +38.014% |
| 2026-02-27 | 118.35 | 120.62 | 115.71 | 120.17 | +0.569% | 160,000 | +43.963% |
| 2026-02-26 | 120.32 | 120.32 | 117.10 | 119.49 | +0.017% | 55,740 | +44.782% |
| 2026-02-25 | 119.33 | 121.00 | 117.71 | 119.47 | +0.810% | 108,545 | +44.806% |
| 2026-02-24 | 117.00 | 121.36 | 116.97 | 118.51 | +0.637% | 112,547 | +45.979% |
| 2026-02-23 | 118.26 | 118.40 | 111.79 | 117.76 | -1.580% | 258,978 | +46.909% |
| 2026-02-20 | 111.86 | 120.46 | 111.86 | 119.65 | +6.802% | 147,195 | +44.588% |
| 2026-02-19 | 111.25 | 112.22 | 107.97 | 112.03 | -0.382% | 124,078 | +54.423% |
| 2026-02-18 | 112.81 | 114.35 | 111.03 | 112.46 | +0.125% | 107,965 | +53.832% |
| 2026-02-17 | 117.00 | 117.00 | 111.57 | 112.32 | -3.505% | 125,829 | +54.024% |
| 2026-02-13 | 118.71 | 120.00 | 116.16 | 116.40 | -0.742% | 106,024 | +48.625% |
| 2026-02-12 | 119.39 | 120.05 | 115.66 | 117.27 | -1.412% | 75,295 | +47.523% |
| 2026-02-11 | 125.29 | 125.50 | 118.69 | 118.95 | -4.350% | 92,063 | +45.439% |
| 2026-02-10 | 123.44 | 126.89 | 123.03 | 124.36 | +1.801% | 87,987 | +39.112% |
| 2026-02-09 | 121.90 | 122.88 | 119.07 | 122.16 | -0.489% | 89,148 | +41.618% |
| 2026-02-06 | 117.00 | 124.76 | 117.00 | 122.76 | +6.249% | 152,896 | +40.925% |
| 2026-02-05 | 117.14 | 117.50 | 113.42 | 115.54 | -1.357% | 123,908 | +49.732% |
| 2026-02-04 | 120.64 | 120.70 | 112.50 | 117.13 | -2.926% | 183,630 | +47.699% |
| 2026-02-03 | 122.81 | 122.81 | 112.50 | 120.66 | -1.679% | 244,232 | +43.378% |
| 2026-02-02 | 123.05 | 124.59 | 121.63 | 122.72 | -0.792% | 68,947 | +40.971% |
| 2026-01-30 | 124.22 | 125.51 | 122.00 | 123.70 | -1.591% | 83,209 | +39.854% |
| 2026-01-29 | 127.15 | 127.81 | 123.53 | 125.70 | -1.620% | 67,021 | +37.629% |
| 2026-01-28 | 128.73 | 128.73 | 125.72 | 127.77 | +0.456% | 61,140 | +35.400% |
| 2026-01-27 | 129.80 | 130.12 | 126.13 | 127.19 | -1.258% | 65,695 | +36.017% |
| 2026-01-26 | 127.62 | 131.68 | 126.78 | 128.81 | +1.425% | 64,500 | +34.306% |
| 2026-01-23 | 126.27 | 127.46 | 122.94 | 127.00 | +0.055% | 120,735 | +36.220% |
| 2026-01-22 | 124.88 | 128.07 | 124.88 | 126.93 | +1.960% | 50,953 | +36.296% |
| 2026-01-21 | 122.79 | 128.10 | 122.79 | 124.49 | +1.566% | 99,735 | +38.967% |
| 2026-01-20 | 124.60 | 124.60 | 117.15 | 122.57 | -2.722% | 148,491 | +41.144% |
| 2026-01-16 | 125.23 | 126.36 | 122.20 | 126.00 | -0.071% | 135,233 | +37.302% |
| 2026-01-15 | 127.93 | 128.97 | 125.16 | 126.09 | -1.315% | 88,794 | +37.204% |
| 2026-01-14 | 130.70 | 133.34 | 125.70 | 127.77 | -1.685% | 142,120 | +35.400% |
| 2026-01-13 | 133.35 | 133.35 | 127.36 | 129.96 | -1.806% | 81,766 | +33.118% |
| 2026-01-12 | 131.00 | 134.40 | 131.00 | 132.35 | +1.031% | 75,135 | +30.714% |
| 2026-01-09 | 135.87 | 138.63 | 131.00 | 131.00 | -3.613% | 81,434 | +32.061% |
| 2026-01-08 | 134.24 | 138.24 | 133.32 | 135.91 | +2.257% | 107,831 | +27.290% |
| 2026-01-07 | 133.65 | 136.64 | 131.00 | 132.91 | -0.300% | 210,683 | +30.163% |
| 2026-01-06 | 129.63 | 136.28 | 129.16 | 133.31 | +2.349% | 357,694 | +29.773% |
| 2026-01-05 | 124.80 | 130.25 | 123.69 | 130.25 | +4.846% | 129,495 | +32.821% |
| 2026-01-02 | 122.00 | 125.40 | 120.62 | 124.23 | +2.096% | 79,096 | +39.258% |
| 2025-12-31 | 124.67 | 126.45 | 120.22 | 121.68 | -3.221% | 65,016 | +42.176% |
| 2025-12-30 | 125.55 | 129.18 | 123.88 | 125.73 | +0.608% | 134,545 | +37.596% |
| 2025-12-29 | 130.50 | 131.97 | 124.00 | 124.97 | -4.843% | 231,481 | +38.433% |
| 2025-12-26 | 131.61 | 133.00 | 130.21 | 131.33 | -0.583% | 61,149 | +31.729% |
| 2025-12-24 | 132.61 | 133.49 | 131.29 | 132.10 | -0.833% | 49,883 | +30.961% |
| 2025-12-23 | 135.25 | 135.34 | 131.24 | 133.21 | -1.421% | 81,495 | +29.870% |
| 2025-12-22 | 135.80 | 137.10 | 132.10 | 135.13 | -0.844% | 86,920 | +28.025% |
| 2025-12-19 | 134.37 | 137.09 | 132.12 | 136.28 | +1.701% | 103,231 | +26.945% |
| 2025-12-18 | 133.28 | 135.26 | 132.22 | 134.00 | +0.540% | 48,649 | +29.104% |
| 2025-12-17 | 132.65 | 135.81 | 131.06 | 133.28 | +0.611% | 43,521 | +29.802% |
| 2025-12-16 | 131.41 | 133.87 | 130.00 | 132.47 | +0.447% | 79,382 | +30.596% |
| 2025-12-15 | 137.04 | 138.50 | 131.76 | 131.88 | -3.575% | 84,213 | +31.180% |
| 2025-12-12 | 135.33 | 137.79 | 133.32 | 136.77 | +0.878% | 112,214 | +26.490% |
| 2025-12-11 | 133.98 | 136.00 | 133.56 | 135.58 | +1.126% | 56,117 | +27.600% |
| 2025-12-10 | 132.73 | 134.92 | 131.79 | 134.07 | +1.032% | 47,190 | +29.037% |
| 2025-12-09 | 131.40 | 133.81 | 131.02 | 132.70 | +0.546% | 55,763 | +30.369% |
| 2025-12-08 | 132.90 | 136.16 | 130.91 | 131.98 | -0.513% | 88,301 | +31.080% |
| 2025-12-05 | 136.74 | 137.22 | 131.94 | 132.66 | -3.062% | 69,513 | +30.409% |
| 2025-12-04 | 134.35 | 138.27 | 133.28 | 136.85 | +2.005% | 55,672 | +26.416% |
| 2025-12-03 | 132.43 | 135.00 | 131.00 | 134.16 | +0.978% | 38,754 | +28.951% |
| 2025-12-02 | 133.31 | 135.00 | 132.42 | 132.86 | -0.599% | 74,764 | +30.212% |
| 2025-12-01 | 131.41 | 134.51 | 130.14 | 133.66 | +1.334% | 127,877 | +29.433% |
| 2025-11-28 | 131.59 | 133.56 | 131.55 | 131.90 | -0.317% | 30,745 | +31.160% |
| 2025-11-26 | 132.56 | 134.00 | 131.73 | 132.32 | -0.504% | 50,458 | +30.744% |
| 2025-11-25 | 134.14 | 135.13 | 130.05 | 132.99 | -1.903% | 109,806 | +30.085% |
| 2025-11-24 | 133.52 | 137.16 | 133.52 | 135.57 | +1.021% | 88,885 | +27.609% |
| 2025-11-21 | 134.90 | 135.09 | 131.18 | 134.20 | +0.758% | 72,122 | +28.912% |
| 2025-11-20 | 139.21 | 141.02 | 132.88 | 133.19 | -3.458% | 62,208 | +29.890% |
| 2025-11-19 | 137.94 | 140.29 | 136.59 | 137.96 | +0.466% | 66,452 | +25.399% |
| 2025-11-18 | 132.81 | 138.79 | 132.81 | 137.32 | +1.922% | 95,594 | +25.983% |
| 2025-11-17 | 140.09 | 141.79 | 134.42 | 134.73 | -4.216% | 91,948 | +28.405% |
| 2025-11-14 | 134.85 | 143.36 | 134.00 | 140.66 | +2.261% | 74,728 | +22.992% |
| 2025-11-13 | 138.50 | 139.87 | 136.71 | 137.55 | -1.715% | 65,073 | +25.772% |
| 2025-11-12 | 139.26 | 141.44 | 137.52 | 139.95 | +0.785% | 43,582 | +23.616% |
| 2025-11-11 | 139.72 | 140.90 | 138.41 | 138.86 | -0.616% | 57,168 | +24.586% |
| 2025-11-10 | 146.90 | 148.00 | 138.66 | 139.72 | -1.522% | 106,290 | +23.819% |
| 2025-11-07 | 135.30 | 142.60 | 130.00 | 141.88 | +3.570% | 438,768 | +21.934% |
| 2025-11-06 | 143.50 | 143.50 | 134.32 | 136.99 | -4.035% | 175,310 | +26.287% |
| 2025-11-05 | 141.28 | 147.02 | 141.28 | 142.75 | +1.688% | 94,214 | +21.191% |
| 2025-11-04 | 147.04 | 147.14 | 140.00 | 140.38 | -5.993% | 165,175 | +23.237% |
| 2025-11-03 | 153.51 | 154.05 | 148.63 | 149.33 | -2.818% | 117,895 | +15.851% |
| 2025-10-31 | 155.90 | 157.83 | 153.50 | 153.66 | +0.072% | 111,383 | +12.586% |
| 2025-10-30 | 156.49 | 156.99 | 153.55 | 153.55 | -1.879% | 86,856 | +12.667% |
| 2025-10-29 | 158.42 | 158.42 | 154.00 | 156.49 | -1.343% | 71,106 | +10.550% |
| 2025-10-28 | 155.78 | 160.23 | 155.78 | 158.62 | +1.180% | 77,286 | +9.066% |
| 2025-10-27 | 158.53 | 160.79 | 156.42 | 156.77 | -0.286% | 58,557 | +10.353% |
| 2025-10-24 | 158.40 | 160.00 | 157.22 | 157.22 | +1.524% | 68,198 | +10.037% |
| 2025-10-23 | 153.65 | 156.46 | 153.06 | 154.86 | +0.788% | 81,905 | +11.714% |
| 2025-10-22 | 156.40 | 156.50 | 151.24 | 153.65 | -1.132% | 86,567 | +12.594% |
| 2025-10-21 | 159.64 | 159.64 | 154.94 | 155.41 | -2.332% | 102,918 | +11.318% |
| 2025-10-20 | 162.90 | 164.80 | 158.38 | 159.12 | -1.953% | 83,364 | +8.723% |
| 2025-10-17 | 167.90 | 167.90 | 161.41 | 162.29 | -1.910% | 95,210 | +6.599% |
| 2025-10-16 | 170.90 | 172.00 | 163.70 | 165.45 | -2.499% | 123,144 | +4.563% |
| 2025-10-15 | 172.24 | 174.95 | 169.65 | 169.69 | -1.332% | 145,937 | +1.951% |
| 2025-10-14 | 168.55 | 172.68 | 167.24 | 171.98 | +1.302% | 132,949 | +0.593% |
| 2025-10-13 | 168.00 | 170.47 | 166.41 | 169.77 | +3.949% | 89,278 | +1.903% |
| 2025-10-10 | 171.02 | 173.00 | 163.02 | 163.32 | -4.396% | 194,290 | +5.927% |
| 2025-10-09 | 170.10 | 174.36 | 169.81 | 170.83 | +0.910% | 202,238 | +1.270% |
| 2025-10-08 | 170.15 | 170.67 | 165.50 | 169.29 | -0.482% | 161,567 | +2.192% |
| 2025-10-07 | 168.08 | 170.36 | 164.06 | 170.11 | +1.151% | 171,250 | +1.699% |
| 2025-10-06 | 171.07 | 172.15 | 168.00 | 168.18 | -1.543% | 67,369 | +2.869% |
| 2025-10-03 | 172.06 | 173.00 | 168.22 | 170.81 | -1.077% | 146,730 | +1.282% |
| 2025-10-02 | 169.11 | 174.72 | 165.67 | 172.67 | +3.824% | 177,934 | +0.191% |
| 2025-10-01 | 169.82 | 172.57 | 166.06 | 166.31 | -3.381% | 105,629 | +4.023% |
| 2025-09-30 | 176.10 | 177.15 | 170.45 | 172.13 | -0.486% | 112,160 | +0.505% |
| 2025-09-29 | 175.00 | 176.87 | 171.30 | 172.97 | -0.340% | 134,974 | +0.017% |
| 2025-09-26 | 171.21 | 174.49 | 170.08 | 173.56 | +1.658% | 76,431 | -0.323% |
| 2025-09-25 | 167.56 | 171.26 | 167.56 | 170.73 | +0.406% | 66,055 | +1.330% |
| 2025-09-24 | 172.62 | 176.41 | 167.91 | 170.04 | -0.791% | 123,101 | +1.741% |
| 2025-09-23 | 167.77 | 172.90 | 167.77 | 171.40 | +2.356% | 108,562 | +0.936% |
| 2025-09-22 | 170.00 | 171.86 | 165.33 | 167.45 | -1.436% | 108,884 | +3.314% |
| 2025-09-19 | 167.52 | 169.99 | 165.00 | 169.89 | +2.079% | 109,671 | +1.831% |
| 2025-09-18 | 169.71 | 172.59 | 166.41 | 166.43 | -1.422% | 102,532 | +3.948% |
| 2025-09-17 | 166.00 | 171.70 | 165.90 | 168.83 | +1.723% | 115,969 | +2.470% |
| 2025-09-16 | 163.88 | 167.81 | 163.59 | 165.97 | +0.643% | 74,970 | +4.236% |
| 2025-09-15 | 164.90 | 168.83 | 163.80 | 164.91 | +0.134% | 101,073 | +4.906% |
| 2025-09-12 | 162.21 | 165.40 | 160.94 | 164.69 | +1.730% | 85,210 | +5.046% |
| 2025-09-11 | 165.67 | 166.20 | 160.07 | 161.89 | -2.282% | 111,209 | +6.863% |
| 2025-09-10 | 167.00 | 168.75 | 164.80 | 165.67 | -0.701% | 92,959 | +4.424% |
| 2025-09-09 | 163.90 | 167.69 | 163.90 | 166.84 | +3.492% | 96,666 | +3.692% |
| 2025-09-08 | 171.42 | 171.42 | 160.77 | 161.21 | -4.868% | 116,575 | +7.313% |
| 2025-09-05 | 173.06 | 173.98 | 165.12 | 169.46 | -1.694% | 87,715 | +2.089% |
| 2025-09-04 | 173.12 | 175.09 | 171.27 | 172.38 | -0.180% | 53,179 | +0.360% |
| 2025-09-03 | 177.03 | 181.88 | 169.65 | 172.69 | -0.907% | 148,773 | +0.180% |
| 2025-09-02 | 167.50 | 174.55 | 164.12 | 174.27 | +1.960% | 126,009 | -0.729% |
| 2025-08-29 | 175.21 | 175.99 | 170.63 | 170.92 | -2.554% | 91,081 | +1.217% |
| 2025-08-28 | 174.28 | 176.33 | 173.80 | 175.40 | +0.834% | 95,122 | -1.368% |
| 2025-08-27 | 173.91 | 177.00 | 173.17 | 173.95 | -0.309% | 94,362 | -0.546% |
| 2025-08-26 | 171.85 | 175.79 | 170.10 | 174.49 | +1.684% | 101,694 | -0.854% |
| 2025-08-25 | 174.00 | 175.44 | 170.99 | 171.60 | -1.408% | 85,108 | +0.816% |
| 2025-08-22 | 174.37 | 178.35 | 171.17 | 174.05 | -0.514% | 104,548 | -0.603% |
| 2025-08-21 | 173.31 | 178.06 | 171.58 | 174.95 | +0.818% | 82,143 | -1.115% |
| 2025-08-20 | 168.86 | 174.33 | 164.02 | 173.53 | +2.541% | 130,092 | -0.305% |
| 2025-08-19 | 172.17 | 173.82 | 167.70 | 169.23 | -2.100% | 94,298 | +2.228% |
| 2025-08-18 | 172.40 | 176.45 | 171.50 | 172.86 | +0.564% | 141,446 | +0.081% |
| 2025-08-15 | 173.96 | 174.99 | 171.06 | 171.89 | -0.561% | 55,078 | +0.646% |
| 2025-08-14 | 172.16 | 175.50 | 171.06 | 172.86 | -0.741% | 61,736 | +0.081% |
| 2025-08-13 | 181.00 | 182.00 | 174.14 | 174.15 | -3.609% | 99,337 | -0.660% |
| 2025-08-12 | 175.30 | 182.00 | 174.50 | 180.67 | +3.240% | 109,057 | -4.245% |
| 2025-08-11 | 180.90 | 181.15 | 172.58 | 175.00 | -1.845% | 226,503 | -1.143% |
| 2025-08-08 | 187.31 | 187.48 | 176.87 | 178.29 | -4.119% | 130,365 | -2.967% |
| 2025-08-07 | 190.41 | 192.71 | 185.00 | 185.95 | -2.204% | 120,624 | -6.964% |
| 2025-08-06 | 190.40 | 194.01 | 189.00 | 190.14 | +0.736% | 142,328 | -9.014% |
| 2025-08-05 | 188.59 | 189.90 | 185.00 | 188.75 | +0.399% | 99,259 | -8.344% |
| 2025-08-04 | 184.27 | 191.98 | 184.27 | 188.00 | +3.200% | 148,420 | -7.979% |
| 2025-08-01 | 181.50 | 184.26 | 177.65 | 182.17 | -1.962% | 154,904 | -5.034% |
| 2025-07-31 | 178.54 | 186.23 | 176.99 | 185.81 | +4.874% | 234,264 | -6.897% |
| 2025-07-30 | 180.00 | 180.35 | 174.62 | 177.18 | -1.133% | 101,909 | -2.359% |
| 2025-07-29 | 176.95 | 180.76 | 175.55 | 179.21 | +2.067% | 133,092 | -3.465% |
| 2025-07-28 | 173.89 | 177.09 | 171.33 | 175.58 | +1.650% | 122,595 | -1.469% |
| 2025-07-25 | 170.73 | 172.88 | 167.07 | 172.73 | +1.278% | 101,667 | +0.156% |
| 2025-07-24 | 171.40 | 171.91 | 168.69 | 170.55 | +0.715% | 98,128 | +1.437% |
| 2025-07-23 | 165.97 | 171.12 | 165.97 | 169.34 | +1.846% | 97,543 | +2.161% |
| 2025-07-22 | 175.00 | 176.52 | 165.00 | 166.27 | -5.977% | 201,017 | +4.048% |
| 2025-07-21 | 178.85 | 182.68 | 175.72 | 176.84 | -1.124% | 293,832 | -2.171% |
| 2025-07-18 | 173.73 | 179.05 | 172.00 | 178.85 | +4.334% | 264,109 | -3.271% |
| 2025-07-17 | 159.98 | 172.98 | 159.82 | 171.42 | +7.588% | 331,500 | +0.922% |
| 2025-07-16 | 156.00 | 159.35 | 153.53 | 159.33 | +2.371% | 150,266 | +8.580% |
| 2025-07-15 | 152.64 | 156.26 | 150.80 | 155.64 | +1.965% | 146,909 | +11.154% |
| 2025-07-14 | 145.93 | 152.82 | 145.25 | 152.64 | +5.008% | 201,159 | +13.339% |
| 2025-07-11 | 145.42 | 146.50 | 143.04 | 145.36 | -0.034% | 104,305 | +19.015% |
| 2025-07-10 | 144.06 | 145.84 | 142.60 | 145.41 | +1.317% | 88,714 | +18.974% |
| 2025-07-09 | 142.56 | 145.94 | 141.13 | 143.52 | +0.448% | 114,265 | +20.541% |
| 2025-07-08 | 140.51 | 143.44 | 138.85 | 142.88 | +2.460% | 146,384 | +21.081% |
| 2025-07-07 | 142.21 | 144.43 | 139.45 | 139.45 | -2.707% | 131,737 | +24.059% |
| 2025-07-03 | 142.39 | 144.59 | 141.72 | 143.33 | +2.723% | 329,321 | +20.700% |
| 2025-07-02 | 143.14 | 144.94 | 137.22 | 139.53 | -1.698% | 224,125 | +23.988% |
| 2025-07-01 | 145.00 | 146.30 | 141.91 | 141.94 | -2.814% | 225,756 | +21.882% |
| 2025-06-30 | 144.60 | 146.33 | 143.08 | 146.05 | +1.381% | 187,194 | +18.453% |
| 2025-06-27 | 144.53 | 145.20 | 141.60 | 144.06 | -0.373% | 1,470,665 | +20.089% |
| 2025-06-26 | 144.00 | 146.42 | 142.28 | 144.60 | +1.020% | 144,586 | +19.640% |
| 2025-06-25 | 145.40 | 145.85 | 141.12 | 143.14 | -1.402% | 121,657 | +20.861% |
| 2025-06-24 | 143.47 | 147.14 | 143.34 | 145.18 | +2.568% | 197,081 | +19.167% |
| 2025-06-23 | 139.44 | 142.50 | 137.00 | 141.54 | +2.350% | 168,773 | +22.227% |
| 2025-06-20 | 140.90 | 142.76 | 137.00 | 138.29 | -1.524% | 146,022 | +25.099% |
| 2025-06-18 | 149.12 | 150.07 | 138.70 | 140.43 | -6.536% | 247,117 | +23.193% |
| 2025-06-17 | 153.90 | 157.20 | 149.00 | 150.25 | -1.028% | 163,675 | +15.141% |
| 2025-06-16 | 150.90 | 158.47 | 150.51 | 151.81 | +3.237% | 175,397 | +13.958% |
| 2025-06-13 | 150.00 | 151.00 | 145.94 | 147.05 | -3.460% | 86,725 | +17.647% |
| 2025-06-12 | 147.90 | 152.94 | 146.25 | 152.32 | +4.150% | 118,908 | +13.577% |
| 2025-06-11 | 152.50 | 153.82 | 144.32 | 146.25 | -4.073% | 143,729 | +18.291% |
| 2025-06-10 | 150.00 | 153.02 | 148.72 | 152.46 | +2.021% | 109,644 | +13.472% |
| 2025-06-09 | 155.95 | 157.67 | 148.34 | 149.44 | -4.162% | 158,734 | +15.766% |
| 2025-06-06 | 155.50 | 158.07 | 153.54 | 155.93 | +0.619% | 91,127 | +10.947% |
| 2025-06-05 | 153.40 | 156.24 | 151.60 | 154.97 | +1.780% | 132,304 | +11.635% |
| 2025-06-04 | 156.53 | 158.86 | 151.63 | 152.26 | -3.155% | 133,079 | +13.621% |
| 2025-06-03 | 162.26 | 162.26 | 156.73 | 157.22 | -2.092% | 102,760 | +10.037% |
| 2025-06-02 | 163.01 | 164.00 | 159.00 | 160.58 | -3.201% | 176,244 | +7.734% |
| 2025-05-30 | 164.72 | 166.49 | 162.31 | 165.89 | +0.558% | 157,566 | +4.286% |
| 2025-05-29 | 169.63 | 172.90 | 163.71 | 164.97 | -1.038% | 154,580 | +4.868% |
| 2025-05-28 | 161.50 | 170.73 | 161.46 | 166.70 | +6.443% | 219,274 | +3.779% |
| 2025-05-27 | 172.39 | 173.41 | 155.18 | 156.61 | -7.331% | 285,984 | +10.465% |
| 2025-05-23 | 168.67 | 171.50 | 168.29 | 169.00 | -1.884% | 123,869 | +2.367% |
| 2025-05-22 | 176.13 | 177.00 | 172.09 | 172.25 | -3.173% | 163,286 | +0.438% |
| 2025-05-21 | 182.94 | 185.00 | 177.01 | 177.89 | -2.830% | 185,182 | -2.749% |
| 2025-05-20 | 179.83 | 184.83 | 179.69 | 183.07 | +1.548% | 164,602 | -5.501% |
| 2025-05-19 | 174.00 | 180.66 | 174.00 | 180.28 | +2.432% | 142,185 | -4.038% |
| 2025-05-16 | 171.77 | 181.14 | 171.77 | 176.00 | +3.377% | 114,727 | -1.705% |
| 2025-05-15 | 168.96 | 172.46 | 167.81 | 170.25 | +0.531% | 106,546 | +1.615% |
| 2025-05-14 | 163.90 | 169.50 | 162.49 | 169.35 | +3.508% | 134,178 | +2.155% |
| 2025-05-13 | 160.00 | 164.80 | 159.90 | 163.61 | +2.122% | 155,200 | +5.739% |
| 2025-05-12 | 159.24 | 161.00 | 156.34 | 160.21 | +2.653% | 145,349 | +7.983% |
| 2025-05-09 | 155.91 | 157.25 | 153.83 | 156.07 | +0.257% | 36,332 | +10.848% |
| 2025-05-08 | 153.36 | 157.99 | 152.49 | 155.67 | +3.018% | 72,428 | +11.133% |
| 2025-05-07 | 148.44 | 152.10 | 148.44 | 151.11 | +1.511% | 46,754 | +14.486% |
| 2025-05-06 | 146.64 | 149.31 | 146.00 | 148.86 | +0.087% | 49,810 | +16.217% |
| 2025-05-05 | 145.27 | 149.74 | 145.00 | 148.73 | +2.136% | 61,858 | +16.318% |
| 2025-05-02 | 143.13 | 146.96 | 142.41 | 145.62 | +2.661% | 84,578 | +18.802% |
| 2025-05-01 | 142.80 | 145.00 | 141.57 | 141.84 | -0.690% | 63,313 | +21.964% |
| 2025-04-30 | 142.09 | 143.44 | 138.99 | 142.83 | -1.087% | 66,939 | +21.123% |
| 2025-04-29 | 146.36 | 146.62 | 143.74 | 144.40 | -1.001% | 69,953 | +19.806% |
| 2025-04-28 | 144.40 | 147.05 | 140.50 | 145.86 | +1.376% | 37,871 | +18.607% |
| 2025-04-25 | 142.27 | 146.20 | 142.05 | 143.88 | +1.025% | 58,360 | +20.239% |
| 2025-04-24 | 138.90 | 143.31 | 137.46 | 142.42 | +3.714% | 98,321 | +21.472% |
| 2025-04-23 | 137.00 | 142.20 | 136.53 | 137.32 | +3.302% | 90,426 | +25.983% |
| 2025-04-22 | 128.00 | 134.30 | 128.00 | 132.93 | +4.983% | 71,315 | +30.144% |
| 2025-04-21 | 128.80 | 128.80 | 125.81 | 126.62 | -1.883% | 43,633 | +36.629% |
| 2025-04-17 | 127.87 | 129.80 | 126.00 | 129.05 | +2.421% | 43,393 | +34.057% |
| 2025-04-16 | 126.68 | 128.24 | 124.99 | 126.00 | -2.257% | 53,805 | +37.302% |
| 2025-04-15 | 127.87 | 129.69 | 126.34 | 128.91 | +0.719% | 72,131 | +34.202% |
| 2025-04-14 | 130.05 | 130.05 | 125.48 | 127.99 | 0.000% | 88,884 | +35.167% |