IX
ORIX Corporation
stockNYSEADR
Market OpenNov 10, 2026 12:25:00 PM EST
32.63USD-4.395%(-1.50)171,607
IX Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-10 | 32.94 | 32.96 | 32.56 | 32.63 | -4.395% | 171,607 | 0.000% |
| 2026-11-09 | 34.61 | 34.94 | 33.98 | 34.13 | -2.066% | 508,644 | -4.395% |
| 2026-11-06 | 34.73 | 35.20 | 34.53 | 34.85 | -2.762% | 479,349 | -6.370% |
| 2026-11-05 | 36.99 | 37.11 | 35.68 | 35.84 | -3.240% | 592,453 | -8.956% |
| 2026-11-04 | 36.70 | 37.19 | 36.39 | 37.04 | +1.535% | 190,428 | -11.906% |
| 2026-11-03 | 36.79 | 36.99 | 36.44 | 36.48 | -0.762% | 161,616 | -10.554% |
| 2026-11-02 | 36.56 | 37.01 | 36.56 | 36.76 | -0.190% | 212,677 | -11.235% |
| 2026-10-30 | 36.91 | 36.97 | 36.49 | 36.83 | -1.392% | 209,386 | -11.404% |
| 2026-10-29 | 37.12 | 37.39 | 36.95 | 37.35 | +1.302% | 222,284 | -12.637% |
| 2026-10-28 | 36.54 | 36.89 | 36.49 | 36.87 | -0.162% | 129,694 | -11.500% |
| 2026-10-27 | 36.94 | 37.02 | 36.74 | 36.93 | +0.929% | 146,301 | -11.644% |
| 2026-10-26 | 36.68 | 36.71 | 36.47 | 36.59 | +0.302% | 225,579 | -10.823% |
| 2026-10-23 | 36.07 | 36.49 | 36.07 | 36.48 | -0.654% | 221,933 | -10.554% |
| 2026-10-22 | 36.64 | 36.83 | 36.48 | 36.72 | -0.784% | 188,141 | -11.138% |
| 2026-10-21 | 36.98 | 37.20 | 36.81 | 37.01 | +1.203% | 150,990 | -11.835% |
| 2026-10-20 | 36.31 | 36.77 | 36.31 | 36.57 | +0.137% | 142,844 | -10.774% |
| 2026-10-19 | 36.84 | 36.87 | 36.51 | 36.52 | -1.003% | 219,240 | -10.652% |
| 2026-10-16 | 37.03 | 37.33 | 36.75 | 36.89 | +1.041% | 157,219 | -11.548% |
| 2026-10-15 | 36.38 | 36.56 | 36.18 | 36.51 | +0.220% | 261,452 | -10.627% |
| 2026-10-14 | 36.22 | 36.51 | 36.22 | 36.43 | -1.113% | 294,900 | -10.431% |
| 2026-10-13 | 37.13 | 37.21 | 36.79 | 36.84 | -0.027% | 264,928 | -11.428% |
| 2026-10-12 | 37.00 | 37.09 | 36.77 | 36.85 | -0.271% | 288,142 | -11.452% |
| 2026-10-09 | 36.75 | 36.98 | 36.60 | 36.95 | +0.709% | 274,390 | -11.691% |
| 2026-10-08 | 36.70 | 36.72 | 36.20 | 36.69 | -0.407% | 664,222 | -11.066% |
| 2026-10-07 | 36.90 | 36.93 | 36.64 | 36.84 | -0.861% | 446,157 | -11.428% |
| 2026-10-06 | 37.71 | 37.71 | 37.15 | 37.16 | -0.482% | 447,003 | -12.191% |
| 2026-10-05 | 37.26 | 37.50 | 37.18 | 37.34 | +0.593% | 462,933 | -12.614% |
| 2026-10-02 | 36.85 | 37.25 | 36.80 | 37.12 | -0.642% | 940,431 | -12.096% |
| 2026-10-01 | 37.36 | 37.36 | 36.78 | 37.36 | -0.928% | 339,734 | -12.661% |
| 2026-09-30 | 38.19 | 38.19 | 37.70 | 37.71 | -1.360% | 411,177 | -13.471% |
| 2026-09-29 | 38.39 | 38.39 | 37.96 | 38.23 | -2.050% | 207,615 | -14.648% |
| 2026-09-28 | 38.90 | 39.37 | 38.86 | 39.03 | -0.408% | 264,629 | -16.398% |
| 2026-09-25 | 39.25 | 39.33 | 39.10 | 39.19 | +2.270% | 433,066 | -16.739% |
| 2026-09-24 | 38.30 | 38.35 | 38.01 | 38.32 | -1.995% | 541,304 | -14.849% |
| 2026-09-23 | 39.18 | 39.35 | 38.97 | 39.10 | -1.088% | 473,909 | -16.547% |
| 2026-09-22 | 39.64 | 39.81 | 39.31 | 39.53 | -0.353% | 213,361 | -17.455% |
| 2026-09-21 | 39.84 | 39.84 | 39.31 | 39.67 | +0.941% | 243,714 | -17.746% |
| 2026-09-18 | 39.06 | 39.46 | 38.88 | 39.30 | -2.360% | 337,185 | -16.972% |
| 2026-09-17 | 40.26 | 40.33 | 40.07 | 40.25 | +1.667% | 251,969 | -18.932% |
| 2026-09-16 | 40.03 | 40.21 | 39.22 | 39.59 | -0.252% | 226,535 | -17.580% |
| 2026-09-15 | 39.61 | 39.72 | 39.43 | 39.69 | -0.626% | 420,520 | -17.788% |
| 2026-09-14 | 39.70 | 40.06 | 39.64 | 39.94 | -0.424% | 156,391 | -18.302% |
| 2026-09-11 | 39.98 | 40.13 | 39.89 | 40.11 | +2.609% | 156,676 | -18.649% |
| 2026-09-10 | 39.09 | 39.25 | 38.93 | 39.09 | +0.179% | 214,051 | -16.526% |
| 2026-09-09 | 39.09 | 39.25 | 38.98 | 39.02 | -0.485% | 435,387 | -16.376% |
| 2026-09-08 | 39.67 | 39.67 | 39.15 | 39.21 | -1.828% | 528,776 | -16.781% |
| 2026-09-04 | 40.33 | 40.33 | 39.88 | 39.94 | -3.035% | 296,001 | -18.302% |
| 2026-09-03 | 40.61 | 41.28 | 40.61 | 41.19 | +3.130% | 460,127 | -20.782% |
| 2026-09-02 | 39.60 | 39.96 | 39.44 | 39.94 | +1.992% | 250,858 | -18.302% |
| 2026-09-01 | 39.28 | 39.61 | 39.09 | 39.16 | +0.488% | 164,886 | -16.675% |
| 2026-08-31 | 39.33 | 39.35 | 38.93 | 38.97 | -0.077% | 164,185 | -16.269% |
| 2026-08-28 | 39.12 | 39.28 | 38.81 | 39.00 | +0.206% | 394,924 | -16.333% |
| 2026-08-27 | 39.74 | 39.78 | 38.06 | 38.92 | -2.039% | 941,687 | -16.161% |
| 2026-08-26 | 39.62 | 39.88 | 39.57 | 39.73 | +0.506% | 228,634 | -17.871% |
| 2026-08-25 | 39.42 | 39.55 | 39.28 | 39.53 | +1.074% | 164,384 | -17.455% |
| 2026-08-24 | 38.80 | 39.20 | 38.80 | 39.11 | +1.611% | 203,512 | -16.569% |
| 2026-08-21 | 38.43 | 38.69 | 38.41 | 38.49 | +2.531% | 197,341 | -15.225% |
| 2026-08-20 | 37.52 | 37.75 | 37.46 | 37.54 | +0.080% | 463,839 | -13.079% |
| 2026-08-19 | 38.77 | 38.77 | 37.44 | 37.51 | -4.165% | 752,677 | -13.010% |
| 2026-08-18 | 39.71 | 39.71 | 39.08 | 39.14 | -2.467% | 143,517 | -16.633% |
| 2026-08-17 | 40.22 | 40.30 | 40.05 | 40.13 | -0.075% | 225,241 | -18.689% |
| 2026-08-14 | 40.41 | 40.41 | 40.06 | 40.16 | -0.668% | 281,424 | -18.750% |
| 2026-08-13 | 40.50 | 40.55 | 40.21 | 40.43 | -0.370% | 392,667 | -19.293% |
| 2026-08-12 | 40.43 | 40.58 | 40.12 | 40.58 | +2.217% | 427,667 | -19.591% |
| 2026-08-11 | 39.89 | 40.19 | 39.70 | 39.70 | -0.401% | 226,510 | -17.809% |
| 2026-08-10 | 39.65 | 39.90 | 39.42 | 39.86 | -0.574% | 245,036 | -18.138% |
| 2026-08-07 | 40.78 | 40.79 | 39.87 | 40.09 | -2.906% | 204,048 | -18.608% |
| 2026-08-06 | 41.73 | 42.39 | 41.16 | 41.29 | -0.048% | 234,627 | -20.974% |
| 2026-08-05 | 41.54 | 41.61 | 41.17 | 41.31 | +2.659% | 237,623 | -21.012% |
| 2026-08-04 | 40.02 | 40.44 | 39.98 | 40.24 | +0.676% | 141,523 | -18.912% |
| 2026-08-03 | 40.24 | 40.34 | 39.91 | 39.97 | -0.843% | 176,582 | -18.364% |
| 2026-07-31 | 40.68 | 40.69 | 39.93 | 40.31 | -0.223% | 186,460 | -19.052% |
| 2026-07-30 | 39.21 | 40.45 | 39.18 | 40.40 | +3.272% | 165,620 | -19.233% |
| 2026-07-29 | 39.39 | 39.90 | 39.12 | 39.12 | -0.204% | 232,091 | -16.590% |
| 2026-07-28 | 39.15 | 39.41 | 38.95 | 39.20 | -2.536% | 185,976 | -16.760% |
| 2026-07-27 | 40.78 | 41.00 | 40.15 | 40.22 | -0.223% | 333,191 | -18.871% |
| 2026-07-24 | 39.62 | 40.47 | 39.62 | 40.31 | +0.524% | 225,325 | -19.052% |
| 2026-07-23 | 40.25 | 40.37 | 39.91 | 40.10 | -1.085% | 143,879 | -18.628% |
| 2026-07-22 | 40.37 | 40.67 | 40.37 | 40.54 | +0.322% | 145,654 | -19.512% |
| 2026-07-21 | 39.75 | 40.45 | 39.45 | 40.41 | +5.509% | 186,861 | -19.253% |
| 2026-07-20 | 38.70 | 38.83 | 38.28 | 38.30 | -0.260% | 131,936 | -14.804% |
| 2026-07-17 | 38.25 | 38.65 | 37.92 | 38.40 | -3.590% | 223,087 | -15.026% |
| 2026-07-16 | 40.16 | 40.16 | 39.80 | 39.83 | -1.872% | 229,339 | -18.077% |
| 2026-07-15 | 40.48 | 40.65 | 40.26 | 40.59 | +0.945% | 188,373 | -19.611% |
| 2026-07-14 | 39.96 | 40.46 | 39.60 | 40.21 | +1.849% | 243,627 | -18.851% |
| 2026-07-13 | 39.82 | 39.89 | 39.32 | 39.48 | -2.035% | 207,234 | -17.351% |
| 2026-07-10 | 40.15 | 40.39 | 40.01 | 40.30 | +0.851% | 153,114 | -19.032% |
| 2026-07-09 | 39.70 | 40.15 | 39.70 | 39.96 | +1.524% | 197,613 | -18.343% |
| 2026-07-08 | 39.17 | 39.36 | 38.89 | 39.36 | +0.076% | 282,385 | -17.099% |
| 2026-07-07 | 39.89 | 39.96 | 39.26 | 39.33 | -1.305% | 277,433 | -17.035% |
| 2026-07-06 | 39.57 | 40.00 | 39.56 | 39.85 | +2.023% | 215,212 | -18.118% |
| 2026-07-02 | 39.11 | 39.41 | 38.72 | 39.06 | +1.719% | 182,550 | -16.462% |
| 2026-07-01 | 37.85 | 38.81 | 37.85 | 38.40 | +0.946% | 184,897 | -15.026% |
| 2026-06-30 | 38.25 | 38.38 | 38.02 | 38.04 | -1.015% | 253,162 | -14.222% |
| 2026-06-29 | 38.11 | 38.50 | 37.80 | 38.43 | +0.392% | 648,521 | -15.092% |
| 2026-06-26 | 38.28 | 38.50 | 37.81 | 38.28 | -0.520% | 229,477 | -14.760% |
| 2026-06-25 | 38.45 | 38.72 | 38.19 | 38.48 | +0.339% | 332,211 | -15.203% |
| 2026-06-24 | 38.76 | 38.76 | 38.18 | 38.35 | -2.168% | 286,037 | -14.915% |
| 2026-06-23 | 38.92 | 39.38 | 38.89 | 39.20 | -2.874% | 179,782 | -16.760% |
| 2026-06-22 | 40.34 | 40.63 | 40.19 | 40.36 | +0.523% | 237,682 | -19.153% |
| 2026-06-18 | 40.35 | 40.50 | 40.06 | 40.15 | +1.312% | 281,608 | -18.730% |
| 2026-06-17 | 39.57 | 40.09 | 39.47 | 39.63 | +0.660% | 328,595 | -17.663% |
| 2026-06-16 | 39.38 | 39.65 | 39.24 | 39.37 | +2.499% | 267,901 | -17.120% |
| 2026-06-15 | 38.72 | 38.73 | 38.40 | 38.41 | -0.672% | 267,894 | -15.048% |
| 2026-06-12 | 38.40 | 38.70 | 38.24 | 38.67 | -0.103% | 289,186 | -15.619% |
| 2026-06-11 | 38.08 | 38.75 | 37.81 | 38.71 | +1.468% | 224,326 | -15.707% |
| 2026-06-10 | 38.54 | 38.81 | 38.13 | 38.15 | -1.928% | 165,921 | -14.469% |
| 2026-06-09 | 39.06 | 39.42 | 38.44 | 38.90 | +0.960% | 322,639 | -16.118% |
| 2026-06-08 | 38.53 | 38.78 | 38.47 | 38.53 | +1.716% | 260,157 | -15.313% |
| 2026-06-05 | 38.50 | 38.64 | 37.73 | 37.88 | -4.728% | 397,362 | -13.860% |
| 2026-06-04 | 39.32 | 39.84 | 39.32 | 39.76 | +1.299% | 818,172 | -17.933% |
| 2026-06-03 | 39.22 | 39.47 | 38.90 | 39.25 | +1.134% | 1,028,885 | -16.866% |
| 2026-06-02 | 38.60 | 39.01 | 38.59 | 38.81 | 0.000% | 403,044 | -15.924% |
| 2026-06-01 | 38.58 | 38.90 | 38.54 | 38.81 | -0.538% | 398,834 | -15.924% |
| 2026-05-29 | 39.05 | 39.32 | 38.97 | 39.02 | +0.827% | 258,129 | -16.376% |
| 2026-05-28 | 38.41 | 38.75 | 38.00 | 38.70 | +0.233% | 474,621 | -15.685% |
| 2026-05-27 | 38.77 | 38.77 | 38.47 | 38.61 | -3.282% | 295,451 | -15.488% |
| 2026-05-26 | 39.82 | 40.00 | 39.82 | 39.92 | +2.754% | 228,923 | -18.262% |
| 2026-05-22 | 39.18 | 39.38 | 38.85 | 38.85 | -1.044% | 245,329 | -16.010% |
| 2026-05-21 | 38.93 | 39.34 | 38.81 | 39.26 | +1.631% | 336,120 | -16.887% |
| 2026-05-20 | 38.17 | 38.70 | 38.16 | 38.63 | +3.788% | 235,340 | -15.532% |
| 2026-05-19 | 37.30 | 37.51 | 37.02 | 37.22 | +0.867% | 166,224 | -12.332% |
| 2026-05-18 | 36.76 | 37.15 | 36.65 | 36.90 | +0.682% | 159,635 | -11.572% |
| 2026-05-15 | 36.49 | 36.74 | 36.36 | 36.65 | -0.919% | 351,340 | -10.969% |
| 2026-05-14 | 36.99 | 37.27 | 36.67 | 36.99 | -2.555% | 227,268 | -11.787% |
| 2026-05-13 | 37.64 | 38.09 | 37.59 | 37.96 | +0.850% | 298,734 | -14.041% |
| 2026-05-12 | 37.52 | 37.73 | 37.20 | 37.64 | +2.450% | 311,912 | -13.310% |
| 2026-05-11 | 38.56 | 38.56 | 36.58 | 36.74 | +8.924% | 497,076 | -11.187% |
| 2026-05-08 | 33.48 | 33.89 | 33.48 | 33.73 | +1.627% | 213,007 | -3.261% |
| 2026-05-07 | 33.21 | 33.94 | 33.16 | 33.19 | -2.669% | 195,734 | -1.687% |
| 2026-05-06 | 33.85 | 34.37 | 33.30 | 34.10 | +2.618% | 192,651 | -4.311% |
| 2026-05-05 | 33.05 | 33.31 | 33.00 | 33.23 | +1.126% | 205,531 | -1.806% |
| 2026-05-04 | 33.01 | 33.26 | 32.76 | 32.86 | -0.575% | 210,921 | -0.700% |
| 2026-05-01 | 33.44 | 33.44 | 33.02 | 33.05 | -1.666% | 199,623 | -1.271% |
| 2026-04-30 | 33.24 | 33.72 | 33.14 | 33.61 | +3.003% | 310,107 | -2.916% |
| 2026-04-29 | 32.49 | 32.79 | 32.49 | 32.63 | +0.369% | 439,157 | 0.000% |
| 2026-04-28 | 32.70 | 32.87 | 32.40 | 32.51 | +3.043% | 514,883 | +0.369% |
| 2026-04-27 | 31.99 | 32.07 | 31.48 | 31.55 | +3.783% | 457,935 | +3.423% |
| 2026-04-24 | 30.40 | 30.48 | 30.18 | 30.40 | 0.000% | 198,473 | +7.336% |
| 2026-04-23 | 30.52 | 30.71 | 30.10 | 30.40 | -0.393% | 226,001 | +7.336% |
| 2026-04-22 | 31.11 | 31.11 | 30.49 | 30.52 | -0.196% | 168,580 | +6.913% |
| 2026-04-21 | 31.47 | 31.47 | 30.55 | 30.58 | -4.048% | 289,121 | +6.704% |
| 2026-04-20 | 32.06 | 32.10 | 31.84 | 31.87 | -1.117% | 255,703 | +2.385% |
| 2026-04-17 | 31.94 | 32.53 | 31.94 | 32.23 | +1.544% | 232,267 | +1.241% |
| 2026-04-16 | 31.94 | 32.02 | 31.74 | 31.74 | -0.502% | 231,972 | +2.804% |
| 2026-04-15 | 31.61 | 32.02 | 31.61 | 31.90 | +0.694% | 263,202 | +2.288% |
| 2026-04-14 | 31.66 | 31.85 | 31.65 | 31.68 | +2.062% | 319,661 | +2.999% |
| 2026-04-13 | 30.16 | 31.08 | 30.16 | 31.04 | +0.129% | 803,487 | +5.122% |
| 2026-04-10 | 31.05 | 31.13 | 30.90 | 31.00 | +0.129% | 311,044 | +5.258% |
| 2026-04-09 | 30.62 | 31.24 | 30.51 | 30.96 | -1.307% | 725,837 | +5.394% |
| 2026-04-08 | 31.38 | 31.61 | 31.18 | 31.37 | +5.057% | 270,031 | +4.017% |
| 2026-04-07 | 29.64 | 29.90 | 29.34 | 29.86 | +0.201% | 358,216 | +9.277% |
| 2026-04-06 | 29.73 | 29.91 | 29.67 | 29.80 | -0.766% | 579,261 | +9.497% |
| 2026-04-02 | 29.26 | 30.13 | 29.23 | 30.03 | -1.379% | 582,412 | +8.658% |
| 2026-04-01 | 30.42 | 30.67 | 30.27 | 30.45 | +1.534% | 399,727 | +7.159% |
| 2026-03-31 | 29.26 | 30.04 | 29.26 | 29.99 | +2.846% | 516,910 | +8.803% |
| 2026-03-30 | 29.36 | 29.49 | 29.04 | 29.16 | -0.376% | 234,338 | +11.900% |
| 2026-03-27 | 29.65 | 29.71 | 29.24 | 29.27 | -1.215% | 301,753 | +11.479% |
| 2026-03-26 | 29.89 | 30.41 | 29.63 | 29.63 | -2.757% | 410,149 | +10.125% |
| 2026-03-25 | 30.42 | 30.52 | 30.22 | 30.47 | +2.180% | 358,523 | +7.089% |
| 2026-03-24 | 29.44 | 29.92 | 29.42 | 29.82 | +0.034% | 452,329 | +9.423% |
| 2026-03-23 | 29.79 | 30.30 | 29.63 | 29.81 | +1.119% | 725,740 | +9.460% |
| 2026-03-20 | 29.78 | 30.04 | 29.37 | 29.48 | -1.832% | 1,081,944 | +10.685% |
| 2026-03-19 | 29.54 | 30.17 | 29.50 | 30.03 | -0.464% | 335,330 | +8.658% |
| 2026-03-18 | 30.45 | 30.67 | 30.17 | 30.17 | -1.276% | 354,376 | +8.154% |
| 2026-03-17 | 30.62 | 30.89 | 30.56 | 30.56 | +0.559% | 505,057 | +6.774% |
| 2026-03-16 | 30.39 | 30.63 | 30.20 | 30.39 | +1.503% | 276,331 | +7.371% |
| 2026-03-13 | 30.19 | 30.47 | 29.85 | 29.94 | -1.058% | 289,602 | +8.985% |
| 2026-03-12 | 30.61 | 30.61 | 30.14 | 30.26 | -3.106% | 719,707 | +7.832% |
| 2026-03-11 | 31.24 | 31.40 | 31.02 | 31.23 | -2.039% | 318,518 | +4.483% |
| 2026-03-10 | 31.81 | 32.53 | 31.71 | 31.88 | -1.055% | 538,644 | +2.353% |
| 2026-03-09 | 31.03 | 32.23 | 31.03 | 32.22 | +2.775% | 552,581 | +1.273% |
| 2026-03-06 | 31.12 | 31.45 | 30.87 | 31.35 | +0.384% | 344,696 | +4.083% |
| 2026-03-05 | 31.76 | 31.86 | 30.97 | 31.23 | -4.787% | 1,091,377 | +4.483% |
| 2026-03-04 | 32.15 | 32.81 | 31.95 | 32.80 | +1.016% | 436,692 | -0.518% |
| 2026-03-03 | 31.31 | 32.63 | 31.06 | 32.47 | -4.752% | 622,257 | +0.493% |
| 2026-03-02 | 33.92 | 34.31 | 33.53 | 34.09 | -4.107% | 1,004,454 | -4.283% |
| 2026-02-27 | 35.53 | 35.75 | 35.14 | 35.55 | -0.112% | 1,228,864 | -8.214% |
| 2026-02-26 | 35.49 | 35.71 | 35.36 | 35.59 | -0.084% | 306,813 | -8.317% |
| 2026-02-25 | 35.28 | 35.78 | 35.28 | 35.62 | +0.650% | 569,880 | -8.394% |
| 2026-02-24 | 34.71 | 35.52 | 34.60 | 35.39 | +0.397% | 692,523 | -7.799% |
| 2026-02-23 | 35.45 | 35.80 | 35.15 | 35.25 | -0.255% | 630,165 | -7.433% |
| 2026-02-20 | 35.11 | 35.34 | 34.76 | 35.34 | -1.861% | 295,626 | -7.668% |
| 2026-02-19 | 35.74 | 36.28 | 35.67 | 36.01 | +1.522% | 519,743 | -9.386% |
| 2026-02-18 | 35.39 | 35.99 | 35.37 | 35.47 | +0.910% | 210,157 | -8.007% |
| 2026-02-17 | 34.68 | 35.25 | 34.64 | 35.15 | -3.275% | 354,195 | -7.169% |
| 2026-02-13 | 35.88 | 36.41 | 35.82 | 36.34 | -0.710% | 593,307 | -10.209% |
| 2026-02-12 | 37.01 | 37.04 | 36.34 | 36.60 | +2.092% | 432,123 | -10.847% |
| 2026-02-11 | 35.46 | 35.91 | 35.37 | 35.85 | +1.558% | 263,254 | -8.982% |
| 2026-02-10 | 35.31 | 35.49 | 34.96 | 35.30 | +3.854% | 261,240 | -7.564% |
| 2026-02-09 | 32.93 | 34.31 | 32.80 | 33.99 | +5.232% | 282,155 | -4.001% |
| 2026-02-06 | 31.89 | 32.37 | 31.89 | 32.30 | +3.360% | 270,896 | +1.022% |
| 2026-02-05 | 31.12 | 31.45 | 31.12 | 31.25 | +0.064% | 310,995 | +4.416% |
| 2026-02-04 | 31.15 | 31.55 | 31.09 | 31.23 | +1.265% | 336,388 | +4.483% |
| 2026-02-03 | 30.59 | 30.85 | 30.50 | 30.84 | +0.916% | 148,038 | +5.804% |
| 2026-02-02 | 30.25 | 30.57 | 30.24 | 30.56 | +0.098% | 200,574 | +6.774% |
| 2026-01-30 | 30.44 | 30.58 | 30.24 | 30.53 | -0.392% | 189,580 | +6.878% |
| 2026-01-29 | 30.50 | 30.72 | 30.21 | 30.65 | +1.055% | 214,632 | +6.460% |
| 2026-01-28 | 30.25 | 30.35 | 30.02 | 30.33 | -0.753% | 151,624 | +7.583% |
| 2026-01-27 | 30.31 | 30.58 | 30.16 | 30.56 | +1.293% | 138,383 | +6.774% |
| 2026-01-26 | 30.23 | 30.34 | 30.13 | 30.17 | -0.396% | 151,628 | +8.154% |
| 2026-01-23 | 30.03 | 30.30 | 29.84 | 30.29 | +1.135% | 204,630 | +7.725% |
| 2026-01-22 | 30.26 | 30.26 | 29.64 | 29.95 | -1.415% | 272,568 | +8.948% |
| 2026-01-21 | 30.08 | 30.55 | 30.08 | 30.38 | +0.165% | 221,769 | +7.406% |
| 2026-01-20 | 30.20 | 30.50 | 30.20 | 30.33 | -1.205% | 190,119 | +7.583% |
| 2026-01-16 | 30.62 | 30.70 | 30.33 | 30.70 | +0.590% | 129,819 | +6.287% |
| 2026-01-15 | 30.51 | 30.82 | 30.44 | 30.52 | +0.527% | 164,633 | +6.913% |
| 2026-01-14 | 30.20 | 30.41 | 30.17 | 30.36 | +0.198% | 182,928 | +7.477% |
| 2026-01-13 | 30.52 | 30.52 | 30.24 | 30.30 | -1.623% | 134,058 | +7.690% |
| 2026-01-12 | 30.61 | 30.80 | 30.48 | 30.80 | +0.621% | 108,593 | +5.942% |
| 2026-01-09 | 30.17 | 30.66 | 30.17 | 30.61 | +1.391% | 115,664 | +6.599% |
| 2026-01-08 | 29.85 | 30.20 | 29.82 | 30.19 | +1.037% | 228,493 | +8.082% |
| 2026-01-07 | 29.95 | 29.97 | 29.77 | 29.88 | -0.632% | 228,460 | +9.203% |
| 2026-01-06 | 29.97 | 30.33 | 29.97 | 30.07 | +0.771% | 206,873 | +8.513% |
| 2026-01-05 | 29.59 | 29.94 | 29.46 | 29.84 | +1.187% | 312,485 | +9.350% |
| 2026-01-02 | 29.35 | 29.52 | 29.25 | 29.49 | +0.924% | 202,475 | +10.648% |
| 2025-12-31 | 29.37 | 29.39 | 29.18 | 29.22 | -0.680% | 63,321 | +11.670% |
| 2025-12-30 | 29.48 | 29.48 | 29.29 | 29.42 | -0.541% | 70,562 | +10.911% |
| 2025-12-29 | 29.50 | 29.59 | 29.42 | 29.58 | +0.784% | 80,276 | +10.311% |
| 2025-12-26 | 29.22 | 29.41 | 29.22 | 29.35 | -0.643% | 127,393 | +11.175% |
| 2025-12-24 | 29.43 | 29.66 | 29.39 | 29.54 | -0.438% | 75,136 | +10.460% |
| 2025-12-23 | 29.45 | 29.68 | 29.30 | 29.67 | +2.381% | 138,703 | +9.976% |
| 2025-12-22 | 28.89 | 29.02 | 28.83 | 28.98 | +0.485% | 107,365 | +12.595% |
| 2025-12-19 | 28.77 | 29.03 | 28.77 | 28.84 | -0.277% | 162,847 | +13.141% |
| 2025-12-18 | 28.85 | 29.08 | 28.85 | 28.92 | +1.831% | 208,560 | +12.828% |
| 2025-12-17 | 28.65 | 28.85 | 28.39 | 28.40 | -1.662% | 219,235 | +14.894% |
| 2025-12-16 | 28.89 | 29.12 | 28.88 | 28.88 | -1.534% | 416,349 | +12.985% |
| 2025-12-15 | 29.26 | 29.33 | 29.15 | 29.33 | +1.734% | 590,169 | +11.251% |
| 2025-12-12 | 28.67 | 28.86 | 28.57 | 28.83 | +0.945% | 141,506 | +13.181% |
| 2025-12-11 | 28.20 | 28.56 | 28.20 | 28.56 | +1.420% | 125,809 | +14.251% |
| 2025-12-10 | 28.01 | 28.26 | 27.86 | 28.16 | +1.331% | 94,894 | +15.874% |
| 2025-12-09 | 27.82 | 27.97 | 27.71 | 27.79 | +0.036% | 106,875 | +17.416% |
| 2025-12-08 | 27.84 | 27.86 | 27.69 | 27.78 | -0.144% | 132,691 | +17.459% |
| 2025-12-05 | 27.68 | 27.89 | 27.61 | 27.82 | -0.465% | 121,109 | +17.290% |
| 2025-12-04 | 28.00 | 28.20 | 27.85 | 27.95 | +1.305% | 144,761 | +16.744% |
| 2025-12-03 | 27.30 | 27.62 | 27.26 | 27.59 | +0.145% | 178,321 | +18.267% |
| 2025-12-02 | 27.51 | 27.57 | 27.39 | 27.55 | +1.101% | 95,029 | +18.439% |
| 2025-12-01 | 27.08 | 27.27 | 27.05 | 27.25 | -0.366% | 336,809 | +19.743% |
| 2025-11-28 | 27.20 | 27.38 | 27.19 | 27.35 | +1.221% | 71,515 | +19.305% |
| 2025-11-26 | 26.67 | 27.04 | 26.67 | 27.02 | +1.047% | 123,624 | +20.762% |
| 2025-11-25 | 26.33 | 26.88 | 26.27 | 26.74 | +1.480% | 123,557 | +22.027% |
| 2025-11-24 | 25.97 | 26.37 | 25.97 | 26.35 | +1.190% | 109,849 | +23.833% |
| 2025-11-21 | 25.86 | 26.11 | 25.71 | 26.04 | +2.439% | 137,846 | +25.307% |
| 2025-11-20 | 25.76 | 26.10 | 25.38 | 25.42 | -1.243% | 333,857 | +28.363% |
| 2025-11-19 | 25.54 | 25.78 | 25.46 | 25.74 | +0.823% | 148,378 | +26.768% |
| 2025-11-18 | 25.44 | 25.56 | 25.29 | 25.53 | -0.312% | 115,461 | +27.810% |
| 2025-11-17 | 25.79 | 25.90 | 25.50 | 25.61 | -2.364% | 119,816 | +27.411% |
| 2025-11-14 | 26.07 | 26.29 | 26.01 | 26.23 | +0.730% | 111,837 | +24.400% |
| 2025-11-13 | 26.15 | 26.20 | 25.96 | 26.04 | -2.508% | 134,295 | +25.307% |
| 2025-11-12 | 26.84 | 27.10 | 26.65 | 26.71 | +4.910% | 134,518 | +22.164% |
| 2025-11-11 | 25.32 | 25.47 | 25.26 | 25.46 | +0.792% | 106,805 | +28.162% |
| 2025-11-10 | 25.12 | 25.30 | 25.07 | 25.26 | +0.879% | 85,803 | +29.177% |
| 2025-11-07 | 24.91 | 25.12 | 24.81 | 25.04 | 0.000% | 162,563 | +30.312% |
| 2025-11-06 | 25.10 | 25.15 | 24.81 | 25.04 | +1.377% | 96,509 | +30.312% |
| 2025-11-05 | 24.58 | 24.81 | 24.43 | 24.70 | +1.396% | 122,336 | +32.105% |
| 2025-11-04 | 24.41 | 24.52 | 24.31 | 24.36 | -0.531% | 147,278 | +33.949% |
| 2025-11-03 | 24.50 | 24.84 | 24.24 | 24.49 | 0.000% | 103,144 | +33.238% |
| 2025-10-31 | 24.35 | 24.52 | 24.32 | 24.49 | +1.115% | 105,655 | +33.238% |
| 2025-10-30 | 24.19 | 24.37 | 24.19 | 24.22 | -0.370% | 130,968 | +34.723% |
| 2025-10-29 | 24.50 | 24.59 | 24.19 | 24.31 | -2.369% | 172,554 | +34.225% |
| 2025-10-28 | 24.79 | 24.94 | 24.77 | 24.90 | -0.040% | 117,151 | +31.044% |
| 2025-10-27 | 24.90 | 24.94 | 24.87 | 24.91 | +0.161% | 132,615 | +30.992% |
| 2025-10-24 | 25.02 | 25.02 | 24.85 | 24.87 | -1.153% | 125,595 | +31.202% |
| 2025-10-23 | 25.18 | 25.28 | 25.09 | 25.16 | -0.396% | 121,517 | +29.690% |
| 2025-10-22 | 25.34 | 25.46 | 25.19 | 25.26 | -0.079% | 124,376 | +29.177% |
| 2025-10-21 | 25.25 | 25.34 | 25.20 | 25.28 | +1.120% | 182,382 | +29.074% |
| 2025-10-20 | 25.02 | 25.08 | 24.91 | 25.00 | +0.241% | 129,315 | +30.520% |
| 2025-10-17 | 24.80 | 25.01 | 24.76 | 24.94 | +0.403% | 98,382 | +30.834% |
| 2025-10-16 | 25.22 | 25.22 | 24.77 | 24.84 | -0.917% | 122,421 | +31.361% |
| 2025-10-15 | 24.96 | 25.14 | 24.94 | 25.07 | +1.457% | 153,020 | +30.156% |
| 2025-10-14 | 24.44 | 24.80 | 24.44 | 24.71 | +0.570% | 120,011 | +32.052% |
| 2025-10-13 | 24.84 | 24.84 | 24.43 | 24.57 | +0.655% | 244,789 | +32.804% |
| 2025-10-10 | 24.61 | 24.79 | 24.26 | 24.41 | -2.671% | 114,843 | +33.675% |
| 2025-10-09 | 25.34 | 25.34 | 25.00 | 25.08 | -1.026% | 190,099 | +30.104% |
| 2025-10-08 | 25.31 | 25.38 | 25.21 | 25.34 | -0.705% | 135,731 | +28.769% |
| 2025-10-07 | 25.71 | 25.73 | 25.47 | 25.52 | -1.657% | 80,751 | +27.861% |
| 2025-10-06 | 25.83 | 26.03 | 25.83 | 25.95 | +0.581% | 106,142 | +25.742% |
| 2025-10-03 | 25.63 | 25.81 | 25.61 | 25.80 | +1.058% | 173,123 | +26.473% |
| 2025-10-02 | 25.54 | 25.60 | 25.22 | 25.53 | -1.085% | 166,498 | +27.810% |
| 2025-10-01 | 25.89 | 25.92 | 25.71 | 25.81 | -1.187% | 190,843 | +26.424% |
| 2025-09-30 | 26.31 | 26.31 | 25.94 | 26.12 | -1.583% | 91,949 | +24.923% |
| 2025-09-29 | 26.62 | 26.63 | 26.47 | 26.54 | -0.375% | 161,709 | +22.946% |
| 2025-09-26 | 26.47 | 26.66 | 26.47 | 26.64 | +0.833% | 153,169 | +22.485% |
| 2025-09-25 | 26.35 | 26.48 | 26.23 | 26.42 | -0.565% | 240,971 | +23.505% |
| 2025-09-24 | 26.76 | 26.76 | 26.47 | 26.57 | -1.263% | 223,001 | +22.808% |
| 2025-09-23 | 27.01 | 27.16 | 26.88 | 26.91 | -0.296% | 175,619 | +21.256% |
| 2025-09-22 | 27.06 | 27.07 | 26.93 | 26.99 | -0.222% | 104,630 | +20.897% |
| 2025-09-19 | 26.98 | 27.20 | 26.98 | 27.05 | +0.707% | 111,694 | +20.628% |
| 2025-09-18 | 26.82 | 26.89 | 26.59 | 26.86 | -0.371% | 97,882 | +21.482% |
| 2025-09-17 | 26.97 | 27.21 | 26.73 | 26.96 | -0.370% | 268,328 | +21.031% |
| 2025-09-16 | 27.07 | 27.16 | 27.02 | 27.06 | +0.745% | 147,685 | +20.584% |
| 2025-09-15 | 26.60 | 26.94 | 26.60 | 26.86 | +0.186% | 85,964 | +21.482% |
| 2025-09-12 | 26.78 | 26.86 | 26.71 | 26.81 | -0.667% | 64,870 | +21.708% |
| 2025-09-11 | 26.77 | 27.01 | 26.77 | 26.99 | +1.238% | 67,272 | +20.897% |
| 2025-09-10 | 26.52 | 26.73 | 26.52 | 26.66 | +0.832% | 149,682 | +22.393% |
| 2025-09-09 | 26.43 | 26.48 | 26.29 | 26.44 | -0.825% | 104,842 | +23.411% |
| 2025-09-08 | 26.49 | 26.67 | 26.47 | 26.66 | +1.678% | 88,276 | +22.393% |
| 2025-09-05 | 26.35 | 26.45 | 26.15 | 26.22 | +0.460% | 144,980 | +24.447% |
| 2025-09-04 | 25.92 | 26.10 | 25.85 | 26.10 | +0.656% | 62,714 | +25.019% |
| 2025-09-03 | 25.90 | 25.95 | 25.81 | 25.93 | -0.955% | 96,946 | +25.839% |
| 2025-09-02 | 26.03 | 26.18 | 25.93 | 26.18 | +1.003% | 108,246 | +24.637% |
| 2025-08-29 | 26.00 | 26.07 | 25.87 | 25.92 | -0.880% | 189,881 | +25.887% |
| 2025-08-28 | 26.05 | 26.20 | 26.05 | 26.15 | +1.435% | 215,164 | +24.780% |
| 2025-08-27 | 25.73 | 25.81 | 25.63 | 25.78 | -0.732% | 66,265 | +26.571% |
| 2025-08-26 | 25.81 | 25.97 | 25.81 | 25.97 | 0.000% | 99,527 | +25.645% |
| 2025-08-25 | 25.98 | 26.06 | 25.95 | 25.97 | -0.345% | 78,621 | +25.645% |
| 2025-08-22 | 25.71 | 26.25 | 25.71 | 26.06 | +2.437% | 204,801 | +25.211% |
| 2025-08-21 | 25.50 | 25.50 | 25.30 | 25.44 | -1.050% | 155,446 | +28.263% |
| 2025-08-20 | 25.85 | 25.85 | 25.69 | 25.71 | -1.191% | 165,624 | +26.916% |
| 2025-08-19 | 26.02 | 26.14 | 25.98 | 26.02 | -0.038% | 271,015 | +25.404% |
| 2025-08-18 | 25.85 | 26.04 | 25.84 | 26.03 | +0.580% | 159,401 | +25.355% |
| 2025-08-15 | 25.96 | 25.96 | 25.86 | 25.88 | +0.936% | 108,320 | +26.082% |
| 2025-08-14 | 25.50 | 25.75 | 25.50 | 25.64 | +0.945% | 136,960 | +27.262% |
| 2025-08-13 | 25.38 | 25.44 | 25.35 | 25.40 | -0.196% | 86,755 | +28.465% |
| 2025-08-12 | 25.37 | 25.54 | 25.28 | 25.45 | +0.792% | 121,409 | +28.212% |
| 2025-08-11 | 25.27 | 25.39 | 24.90 | 25.25 | -0.040% | 119,187 | +29.228% |
| 2025-08-08 | 25.16 | 25.33 | 25.07 | 25.26 | +1.364% | 109,895 | +29.177% |
| 2025-08-07 | 24.58 | 24.94 | 24.56 | 24.92 | +4.750% | 288,646 | +30.939% |
| 2025-08-06 | 23.68 | 23.83 | 23.62 | 23.79 | +1.710% | 88,057 | +37.158% |
| 2025-08-05 | 23.38 | 23.47 | 23.31 | 23.39 | +0.300% | 106,213 | +39.504% |
| 2025-08-04 | 23.24 | 23.36 | 23.07 | 23.32 | +2.057% | 218,087 | +39.923% |
| 2025-08-01 | 23.00 | 23.00 | 22.65 | 22.85 | +1.330% | 167,669 | +42.801% |
| 2025-07-31 | 22.59 | 22.68 | 22.51 | 22.55 | +0.133% | 670,711 | +44.701% |
| 2025-07-30 | 22.63 | 22.75 | 22.36 | 22.52 | +0.401% | 374,176 | +44.893% |
| 2025-07-29 | 22.61 | 22.61 | 22.33 | 22.43 | -0.971% | 257,443 | +45.475% |
| 2025-07-28 | 22.87 | 22.87 | 22.59 | 22.65 | -1.863% | 86,167 | +44.062% |
| 2025-07-25 | 23.04 | 23.09 | 22.97 | 23.08 | -0.431% | 81,094 | +41.378% |
| 2025-07-24 | 23.29 | 23.32 | 23.16 | 23.18 | -1.278% | 215,057 | +40.768% |
| 2025-07-23 | 23.25 | 23.48 | 23.18 | 23.48 | +3.345% | 438,988 | +38.969% |
| 2025-07-22 | 22.61 | 22.73 | 22.61 | 22.72 | +0.487% | 281,979 | +43.618% |
| 2025-07-21 | 22.43 | 22.67 | 22.41 | 22.61 | +1.163% | 116,879 | +44.317% |
| 2025-07-18 | 22.40 | 22.42 | 22.28 | 22.35 | +0.269% | 116,340 | +45.996% |
| 2025-07-17 | 22.20 | 22.30 | 22.18 | 22.29 | +0.045% | 161,121 | +46.389% |
| 2025-07-16 | 22.25 | 22.31 | 22.10 | 22.28 | -0.179% | 154,396 | +46.454% |
| 2025-07-15 | 22.55 | 22.55 | 22.27 | 22.32 | -1.587% | 126,739 | +46.192% |
| 2025-07-14 | 22.61 | 22.74 | 22.56 | 22.68 | +0.265% | 169,818 | +43.871% |
| 2025-07-11 | 22.60 | 22.64 | 22.51 | 22.62 | -0.177% | 111,182 | +44.253% |
| 2025-07-10 | 22.61 | 22.72 | 22.50 | 22.66 | -0.132% | 117,267 | +43.998% |
| 2025-07-09 | 22.54 | 22.69 | 22.52 | 22.69 | +1.703% | 154,269 | +43.808% |
| 2025-07-08 | 22.24 | 22.36 | 22.20 | 22.31 | +0.135% | 116,578 | +46.257% |
| 2025-07-07 | 22.45 | 22.66 | 22.20 | 22.28 | -2.665% | 170,548 | +46.454% |
| 2025-07-03 | 22.77 | 22.89 | 22.75 | 22.89 | +0.307% | 94,250 | +42.551% |
| 2025-07-02 | 22.78 | 22.84 | 22.69 | 22.82 | +0.264% | 106,941 | +42.989% |
| 2025-07-01 | 22.76 | 22.82 | 22.66 | 22.76 | +1.066% | 285,186 | +43.366% |
| 2025-06-30 | 22.55 | 22.57 | 22.34 | 22.52 | +1.487% | 237,892 | +44.893% |
| 2025-06-27 | 22.10 | 22.29 | 22.05 | 22.19 | +1.186% | 219,271 | +47.048% |
| 2025-06-26 | 21.73 | 21.93 | 21.72 | 21.93 | +2.958% | 152,990 | +48.792% |
| 2025-06-25 | 21.41 | 21.41 | 21.28 | 21.30 | -1.389% | 143,554 | +53.192% |
| 2025-06-24 | 21.57 | 21.67 | 21.55 | 21.60 | +0.559% | 238,150 | +51.065% |
| 2025-06-23 | 21.20 | 21.48 | 21.14 | 21.48 | +1.082% | 203,417 | +51.909% |
| 2025-06-20 | 21.29 | 21.33 | 21.19 | 21.25 | -0.282% | 224,947 | +53.553% |
| 2025-06-18 | 21.35 | 21.42 | 21.26 | 21.31 | +0.566% | 239,270 | +53.121% |
| 2025-06-17 | 21.35 | 21.35 | 21.14 | 21.19 | -1.898% | 235,760 | +53.988% |
| 2025-06-16 | 21.69 | 21.83 | 21.59 | 21.60 | -0.139% | 182,286 | +51.065% |
| 2025-06-13 | 21.64 | 21.71 | 21.53 | 21.63 | -1.143% | 116,176 | +50.855% |
| 2025-06-12 | 21.70 | 21.88 | 21.68 | 21.88 | +1.626% | 136,651 | +49.132% |
| 2025-06-11 | 21.61 | 21.62 | 21.49 | 21.53 | -0.324% | 229,540 | +51.556% |
| 2025-06-10 | 21.65 | 21.65 | 21.57 | 21.60 | +0.279% | 228,842 | +51.065% |
| 2025-06-09 | 21.51 | 21.59 | 21.47 | 21.54 | +0.607% | 732,440 | +51.486% |
| 2025-06-06 | 21.24 | 21.41 | 21.24 | 21.41 | +0.943% | 81,435 | +52.405% |
| 2025-06-05 | 21.19 | 21.22 | 21.05 | 21.21 | -0.749% | 131,650 | +53.843% |
| 2025-06-04 | 21.40 | 21.47 | 21.33 | 21.37 | -0.419% | 85,040 | +52.691% |
| 2025-06-03 | 21.33 | 21.50 | 21.33 | 21.46 | +0.941% | 260,074 | +52.050% |
| 2025-06-02 | 21.27 | 21.28 | 21.17 | 21.26 | 0.000% | 322,933 | +53.481% |
| 2025-05-30 | 21.22 | 21.27 | 21.10 | 21.26 | +0.378% | 97,384 | +53.481% |
| 2025-05-29 | 21.16 | 21.22 | 21.03 | 21.18 | +1.050% | 148,790 | +54.060% |
| 2025-05-28 | 21.01 | 21.03 | 20.93 | 20.96 | -1.642% | 103,472 | +55.677% |
| 2025-05-27 | 20.95 | 21.33 | 20.95 | 21.31 | +3.749% | 189,879 | +53.121% |
| 2025-05-23 | 20.40 | 20.60 | 20.36 | 20.54 | -0.146% | 147,581 | +58.861% |
| 2025-05-22 | 20.53 | 20.63 | 20.50 | 20.57 | 0.000% | 159,078 | +58.629% |