CAJPY
CANON INC S/ADR
stockOTCADR
EODOct 2, 2026
29.48USD+0.204%(+0.06)26,544
CAJPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.52 | 29.52 | 29.37 | 29.48 | +0.204% | 26,544 | 0.000% |
| 2026-10-01 | 29.44 | 29.51 | 29.33 | 29.42 | +0.684% | 105,153 | +0.204% |
| 2026-09-30 | 29.35 | 29.44 | 29.12 | 29.22 | -0.103% | 41,019 | +0.890% |
| 2026-09-29 | 28.15 | 29.27 | 28.15 | 29.25 | +0.257% | 31,978 | +0.786% |
| 2026-09-28 | 29.35 | 29.35 | 29.05 | 29.18 | -0.765% | 92,732 | +1.045% |
| 2026-09-25 | 29.41 | 29.42 | 29.27 | 29.40 | +1.801% | 40,518 | +0.272% |
| 2026-09-24 | 28.30 | 28.97 | 28.30 | 28.88 | +0.979% | 108,344 | +2.078% |
| 2026-09-23 | 28.19 | 28.75 | 28.19 | 28.60 | -0.798% | 44,195 | +3.077% |
| 2026-09-22 | 29.00 | 29.00 | 28.69 | 28.83 | -0.242% | 33,045 | +2.255% |
| 2026-09-21 | 28.80 | 29.00 | 28.80 | 28.90 | +0.767% | 27,365 | +2.007% |
| 2026-09-18 | 28.65 | 28.68 | 28.32 | 28.68 | -1.646% | 39,143 | +2.789% |
| 2026-09-17 | 29.52 | 29.52 | 29.15 | 29.16 | +1.780% | 43,425 | +1.097% |
| 2026-09-16 | 28.32 | 28.92 | 28.32 | 28.65 | +0.210% | 28,194 | +2.897% |
| 2026-09-15 | 29.66 | 29.66 | 28.55 | 28.59 | -0.798% | 44,208 | +3.113% |
| 2026-09-14 | 29.52 | 29.52 | 28.72 | 28.82 | +0.664% | 48,372 | +2.290% |
| 2026-09-11 | 29.51 | 29.51 | 28.62 | 28.63 | +2.250% | 31,024 | +2.969% |
| 2026-09-10 | 27.36 | 28.20 | 27.36 | 28.00 | +0.036% | 84,409 | +5.286% |
| 2026-09-09 | 28.14 | 28.18 | 27.98 | 27.99 | -0.955% | 59,860 | +5.323% |
| 2026-09-08 | 28.79 | 28.79 | 28.25 | 28.26 | -4.591% | 159,059 | +4.317% |
| 2026-09-04 | 29.29 | 29.82 | 29.29 | 29.62 | -0.903% | 29,095 | -0.473% |
| 2026-09-03 | 29.90 | 30.00 | 29.77 | 29.89 | +0.980% | 82,719 | -1.372% |
| 2026-09-02 | 29.44 | 29.62 | 29.32 | 29.60 | +0.749% | 42,192 | -0.405% |
| 2026-09-01 | 29.61 | 29.61 | 29.37 | 29.38 | +0.789% | 46,991 | +0.340% |
| 2026-08-31 | 29.20 | 29.29 | 29.13 | 29.15 | -0.512% | 39,356 | +1.132% |
| 2026-08-28 | 29.39 | 29.55 | 29.26 | 29.30 | -0.712% | 21,830 | +0.614% |
| 2026-08-27 | 29.52 | 29.52 | 29.35 | 29.51 | +1.270% | 35,597 | -0.102% |
| 2026-08-26 | 29.05 | 29.22 | 29.05 | 29.14 | +0.604% | 33,532 | +1.167% |
| 2026-08-25 | 29.00 | 29.02 | 28.91 | 28.96 | -0.498% | 17,563 | +1.778% |
| 2026-08-24 | 29.07 | 29.12 | 28.93 | 29.11 | +0.587% | 38,501 | +1.271% |
| 2026-08-21 | 28.89 | 29.01 | 28.86 | 28.94 | +1.973% | 48,486 | +1.866% |
| 2026-08-20 | 28.35 | 28.50 | 28.29 | 28.38 | 0.000% | 48,739 | +3.876% |
| 2026-08-19 | 28.38 | 28.49 | 28.28 | 28.38 | +1.249% | 45,971 | +3.876% |
| 2026-08-18 | 28.12 | 28.20 | 28.01 | 28.03 | -2.369% | 55,850 | +5.173% |
| 2026-08-17 | 28.70 | 28.77 | 28.64 | 28.71 | -1.577% | 28,389 | +2.682% |
| 2026-08-14 | 29.33 | 29.33 | 29.17 | 29.17 | +1.039% | 26,603 | +1.063% |
| 2026-08-13 | 28.83 | 28.97 | 28.72 | 28.87 | +0.243% | 23,596 | +2.113% |
| 2026-08-12 | 28.77 | 28.94 | 28.77 | 28.80 | -1.404% | 105,921 | +2.361% |
| 2026-08-11 | 29.37 | 29.37 | 29.04 | 29.21 | +0.344% | 52,036 | +0.924% |
| 2026-08-10 | 29.31 | 29.31 | 28.84 | 29.11 | -1.322% | 41,458 | +1.271% |
| 2026-08-07 | 29.00 | 29.51 | 28.13 | 29.50 | +2.931% | 29,633 | -0.068% |
| 2026-08-06 | 28.59 | 29.20 | 28.59 | 28.66 | +1.523% | 36,538 | +2.861% |
| 2026-08-05 | 28.50 | 28.50 | 28.22 | 28.23 | -0.177% | 32,521 | +4.428% |
| 2026-08-04 | 28.10 | 28.34 | 27.98 | 28.28 | +0.426% | 51,819 | +4.243% |
| 2026-08-03 | 28.55 | 28.55 | 28.08 | 28.16 | +1.041% | 40,637 | +4.688% |
| 2026-07-31 | 27.67 | 27.91 | 27.52 | 27.87 | -2.416% | 42,370 | +5.777% |
| 2026-07-30 | 27.98 | 28.65 | 27.98 | 28.56 | +0.812% | 50,531 | +3.221% |
| 2026-07-29 | 28.41 | 28.59 | 28.25 | 28.33 | +3.018% | 37,654 | +4.059% |
| 2026-07-28 | 27.30 | 27.60 | 27.26 | 27.50 | -1.786% | 100,469 | +7.200% |
| 2026-07-27 | 28.22 | 28.45 | 27.78 | 28.00 | +0.974% | 63,845 | +5.286% |
| 2026-07-24 | 27.64 | 27.84 | 27.64 | 27.73 | +0.763% | 38,366 | +6.311% |
| 2026-07-23 | 27.56 | 27.57 | 27.43 | 27.52 | -1.256% | 31,649 | +7.122% |
| 2026-07-22 | 27.79 | 27.89 | 27.75 | 27.87 | +0.180% | 31,501 | +5.777% |
| 2026-07-21 | 27.60 | 27.85 | 27.60 | 27.82 | +0.688% | 34,709 | +5.967% |
| 2026-07-20 | 27.61 | 27.74 | 27.57 | 27.63 | -0.217% | 44,476 | +6.696% |
| 2026-07-17 | 27.37 | 27.69 | 27.37 | 27.69 | +2.442% | 51,260 | +6.464% |
| 2026-07-16 | 27.03 | 27.14 | 27.00 | 27.03 | -0.588% | 53,735 | +9.064% |
| 2026-07-15 | 27.37 | 27.53 | 27.10 | 27.19 | -0.184% | 67,046 | +8.422% |
| 2026-07-14 | 27.19 | 27.37 | 27.13 | 27.24 | +2.214% | 165,494 | +8.223% |
| 2026-07-13 | 26.66 | 26.83 | 26.60 | 26.65 | -1.588% | 70,530 | +10.619% |
| 2026-07-10 | 26.50 | 27.08 | 26.37 | 27.08 | +1.614% | 222,066 | +8.863% |
| 2026-07-09 | 26.61 | 26.68 | 26.56 | 26.65 | +0.566% | 80,453 | +10.619% |
| 2026-07-08 | 26.50 | 26.50 | 26.34 | 26.50 | -0.451% | 44,289 | +11.245% |
| 2026-07-07 | 27.65 | 27.65 | 26.54 | 26.62 | -1.151% | 94,582 | +10.744% |
| 2026-07-06 | 26.81 | 26.95 | 26.81 | 26.93 | +3.062% | 74,975 | +9.469% |
| 2026-07-02 | 26.24 | 26.39 | 25.97 | 26.13 | +1.594% | 70,042 | +12.821% |
| 2026-07-01 | 25.64 | 25.74 | 25.58 | 25.72 | +0.273% | 116,387 | +14.619% |
| 2026-06-30 | 25.63 | 25.68 | 25.53 | 25.65 | -0.504% | 127,690 | +14.932% |
| 2026-06-29 | 26.54 | 26.54 | 25.49 | 25.78 | -2.900% | 75,371 | +14.352% |
| 2026-06-26 | 26.34 | 26.57 | 26.34 | 26.55 | +1.201% | 57,936 | +11.036% |
| 2026-06-25 | 26.30 | 26.46 | 26.17 | 26.23 | +1.137% | 74,437 | +12.369% |
| 2026-06-24 | 25.91 | 25.97 | 25.83 | 25.94 | -0.651% | 119,236 | +13.647% |
| 2026-06-23 | 26.05 | 26.18 | 26.01 | 26.11 | -1.989% | 143,800 | +12.907% |
| 2026-06-22 | 26.59 | 26.78 | 26.56 | 26.64 | -2.274% | 101,929 | +10.661% |
| 2026-06-18 | 27.19 | 27.28 | 27.15 | 27.26 | -0.183% | 100,359 | +8.144% |
| 2026-06-17 | 27.39 | 27.51 | 27.21 | 27.31 | +1.449% | 85,817 | +7.946% |
| 2026-06-16 | 26.93 | 27.10 | 26.87 | 26.92 | -0.296% | 70,633 | +9.510% |
| 2026-06-15 | 27.00 | 27.03 | 26.92 | 27.00 | +0.297% | 92,236 | +9.185% |
| 2026-06-12 | 26.79 | 26.93 | 26.71 | 26.92 | -0.444% | 113,399 | +9.510% |
| 2026-06-11 | 26.70 | 27.11 | 26.61 | 27.04 | +0.670% | 106,103 | +9.024% |
| 2026-06-10 | 26.93 | 27.07 | 26.78 | 26.86 | -1.214% | 54,640 | +9.754% |
| 2026-06-09 | 27.39 | 27.49 | 27.02 | 27.19 | -0.366% | 109,042 | +8.422% |
| 2026-06-08 | 27.13 | 27.40 | 27.13 | 27.29 | +1.601% | 85,235 | +8.025% |
| 2026-06-05 | 27.28 | 27.37 | 26.77 | 26.86 | -2.875% | 64,598 | +9.754% |
| 2026-06-04 | 27.64 | 27.71 | 27.54 | 27.66 | +0.272% | 165,857 | +6.599% |
| 2026-06-03 | 27.67 | 27.72 | 27.58 | 27.58 | +1.026% | 57,262 | +6.889% |
| 2026-06-02 | 27.14 | 27.30 | 27.07 | 27.30 | +0.515% | 90,803 | +7.985% |
| 2026-06-01 | 27.13 | 27.18 | 27.00 | 27.16 | +2.182% | 127,819 | +8.542% |
| 2026-05-29 | 26.53 | 26.68 | 26.47 | 26.58 | -0.561% | 167,228 | +10.910% |
| 2026-05-28 | 26.53 | 26.82 | 26.53 | 26.73 | +1.212% | 104,704 | +10.288% |
| 2026-05-27 | 26.28 | 26.46 | 26.26 | 26.41 | -0.302% | 102,106 | +11.624% |
| 2026-05-26 | 26.49 | 26.55 | 26.44 | 26.49 | 0.000% | 120,245 | +11.287% |
| 2026-05-22 | 26.40 | 26.56 | 26.38 | 26.49 | +1.107% | 92,382 | +11.287% |
| 2026-05-21 | 25.86 | 26.29 | 25.86 | 26.20 | -1.430% | 88,503 | +12.519% |
| 2026-05-20 | 26.40 | 26.62 | 26.36 | 26.58 | -0.710% | 61,378 | +10.910% |
| 2026-05-19 | 26.69 | 26.84 | 26.65 | 26.77 | -0.446% | 94,678 | +10.123% |
| 2026-05-18 | 26.82 | 27.00 | 26.78 | 26.89 | +0.411% | 96,501 | +9.632% |
| 2026-05-15 | 27.00 | 27.00 | 26.70 | 26.78 | 0.000% | 57,824 | +10.082% |
| 2026-05-14 | 26.75 | 26.83 | 26.70 | 26.78 | +1.133% | 111,505 | +10.082% |
| 2026-05-13 | 26.37 | 26.50 | 26.37 | 26.48 | +1.069% | 104,195 | +11.329% |
| 2026-05-12 | 26.80 | 26.80 | 26.02 | 26.20 | +0.038% | 163,786 | +12.519% |
| 2026-05-11 | 26.22 | 26.23 | 26.11 | 26.19 | +0.460% | 189,360 | +12.562% |
| 2026-05-08 | 26.00 | 26.13 | 25.98 | 26.07 | +1.519% | 130,294 | +13.080% |
| 2026-05-07 | 25.82 | 25.90 | 25.68 | 25.68 | -1.947% | 187,375 | +14.798% |
| 2026-05-06 | 25.79 | 26.19 | 25.79 | 26.19 | +2.465% | 106,747 | +12.562% |
| 2026-05-05 | 25.59 | 25.72 | 25.51 | 25.56 | +0.353% | 103,698 | +15.336% |
| 2026-05-04 | 25.41 | 25.71 | 25.37 | 25.47 | -0.118% | 146,275 | +15.744% |
| 2026-05-01 | 25.41 | 25.65 | 25.39 | 25.50 | -0.352% | 79,071 | +15.608% |
| 2026-04-30 | 25.46 | 25.91 | 25.09 | 25.59 | +0.590% | 195,842 | +15.201% |
| 2026-04-29 | 25.51 | 25.54 | 25.39 | 25.44 | -0.703% | 98,913 | +15.881% |
| 2026-04-28 | 25.74 | 25.79 | 25.54 | 25.62 | +2.112% | 192,465 | +15.066% |
| 2026-04-27 | 25.24 | 25.24 | 25.07 | 25.09 | -0.594% | 164,004 | +17.497% |
| 2026-04-24 | 25.87 | 25.87 | 25.14 | 25.24 | -2.057% | 74,191 | +16.799% |
| 2026-04-23 | 25.99 | 26.10 | 25.30 | 25.77 | -7.866% | 72,726 | +14.397% |
| 2026-04-22 | 27.96 | 28.03 | 27.91 | 27.97 | +0.179% | 52,091 | +5.399% |
| 2026-04-21 | 28.08 | 28.18 | 27.85 | 27.92 | -1.551% | 69,652 | +5.587% |
| 2026-04-20 | 28.47 | 28.47 | 28.33 | 28.36 | -0.596% | 66,004 | +3.949% |
| 2026-04-17 | 28.52 | 28.66 | 28.51 | 28.53 | +1.350% | 57,871 | +3.330% |
| 2026-04-16 | 28.33 | 28.33 | 27.76 | 28.15 | +0.357% | 62,775 | +4.725% |
| 2026-04-15 | 28.96 | 28.96 | 27.58 | 28.05 | +1.520% | 83,546 | +5.098% |
| 2026-04-14 | 27.64 | 28.40 | 26.26 | 27.63 | +0.036% | 177,081 | +6.696% |
| 2026-04-13 | 27.27 | 27.69 | 27.27 | 27.62 | +0.473% | 86,390 | +6.734% |
| 2026-04-10 | 27.35 | 27.60 | 27.28 | 27.49 | -1.505% | 41,260 | +7.239% |
| 2026-04-09 | 27.82 | 27.98 | 27.57 | 27.91 | -2.413% | 115,424 | +5.625% |
| 2026-04-08 | 27.45 | 28.79 | 27.45 | 28.60 | +1.239% | 57,157 | +3.077% |
| 2026-04-07 | 29.30 | 29.32 | 27.87 | 28.25 | +0.142% | 127,028 | +4.354% |
| 2026-04-06 | 27.85 | 28.21 | 27.85 | 28.21 | +0.606% | 90,770 | +4.502% |
| 2026-04-02 | 27.78 | 28.17 | 27.78 | 28.04 | -0.426% | 67,856 | +5.136% |
| 2026-04-01 | 28.11 | 28.30 | 28.00 | 28.16 | +1.331% | 75,962 | +4.688% |
| 2026-03-31 | 26.26 | 27.83 | 26.26 | 27.79 | +2.812% | 89,682 | +6.081% |
| 2026-03-30 | 27.22 | 27.24 | 26.96 | 27.03 | -0.111% | 120,133 | +9.064% |
| 2026-03-27 | 28.25 | 28.25 | 27.03 | 27.06 | -0.331% | 85,878 | +8.943% |
| 2026-03-26 | 26.49 | 27.49 | 26.49 | 27.15 | -1.808% | 148,556 | +8.582% |
| 2026-03-25 | 26.80 | 27.71 | 26.80 | 27.65 | +0.436% | 96,675 | +6.618% |
| 2026-03-24 | 27.54 | 27.68 | 27.44 | 27.53 | +0.401% | 167,260 | +7.083% |
| 2026-03-23 | 27.07 | 27.62 | 26.73 | 27.42 | +3.942% | 201,138 | +7.513% |
| 2026-03-20 | 27.10 | 27.10 | 26.32 | 26.38 | -2.639% | 137,205 | +11.751% |
| 2026-03-19 | 26.73 | 27.39 | 26.61 | 27.09 | +0.575% | 142,955 | +8.802% |
| 2026-03-18 | 27.24 | 27.24 | 26.94 | 26.94 | -1.822% | 74,229 | +9.428% |
| 2026-03-17 | 26.22 | 27.57 | 26.22 | 27.44 | -0.508% | 143,136 | +7.434% |
| 2026-03-16 | 27.50 | 27.63 | 27.35 | 27.58 | +0.841% | 165,265 | +6.889% |
| 2026-03-13 | 27.73 | 27.74 | 27.30 | 27.35 | -1.654% | 104,832 | +7.788% |
| 2026-03-12 | 29.19 | 29.19 | 27.80 | 27.81 | -1.766% | 96,107 | +6.005% |
| 2026-03-11 | 28.40 | 28.40 | 28.19 | 28.31 | -0.597% | 56,615 | +4.133% |
| 2026-03-10 | 27.66 | 28.87 | 27.66 | 28.48 | -0.245% | 265,196 | +3.511% |
| 2026-03-09 | 28.33 | 28.75 | 28.10 | 28.55 | +2.110% | 191,428 | +3.257% |
| 2026-03-06 | 28.50 | 28.50 | 27.93 | 27.96 | -1.929% | 76,492 | +5.436% |
| 2026-03-05 | 28.71 | 28.74 | 28.32 | 28.51 | -2.363% | 91,991 | +3.402% |
| 2026-03-04 | 29.10 | 29.38 | 28.96 | 29.20 | +0.898% | 80,690 | +0.959% |
| 2026-03-03 | 29.24 | 29.24 | 28.31 | 28.94 | -3.113% | 90,956 | +1.866% |
| 2026-03-02 | 28.99 | 30.40 | 28.99 | 29.87 | -1.582% | 54,871 | -1.306% |
| 2026-02-27 | 30.36 | 30.37 | 30.28 | 30.35 | -0.230% | 82,522 | -2.867% |
| 2026-02-26 | 30.30 | 30.52 | 30.27 | 30.42 | +0.896% | 176,819 | -3.090% |
| 2026-02-25 | 30.88 | 30.88 | 30.02 | 30.15 | 0.000% | 43,209 | -2.222% |
| 2026-02-24 | 30.22 | 30.26 | 29.98 | 30.15 | -0.166% | 44,740 | -2.222% |
| 2026-02-23 | 29.90 | 30.54 | 29.90 | 30.20 | -0.264% | 71,594 | -2.384% |
| 2026-02-20 | 30.09 | 30.33 | 30.08 | 30.28 | +0.033% | 30,756 | -2.642% |
| 2026-02-19 | 30.05 | 30.32 | 30.05 | 30.27 | -2.007% | 42,230 | -2.610% |
| 2026-02-18 | 30.05 | 31.09 | 30.05 | 30.89 | -1.921% | 39,248 | -4.565% |
| 2026-02-17 | 31.70 | 31.70 | 31.23 | 31.50 | -0.990% | 34,197 | -6.398% |
| 2026-02-13 | 31.83 | 31.95 | 31.66 | 31.81 | -0.126% | 70,623 | -7.325% |
| 2026-02-12 | 32.34 | 32.34 | 31.73 | 31.85 | -1.271% | 56,691 | -7.441% |
| 2026-02-11 | 32.13 | 32.32 | 32.06 | 32.26 | +0.970% | 36,380 | -8.617% |
| 2026-02-10 | 32.00 | 32.02 | 31.86 | 31.95 | +0.188% | 41,257 | -7.731% |
| 2026-02-09 | 31.22 | 31.89 | 31.22 | 31.89 | +0.982% | 50,659 | -7.557% |
| 2026-02-06 | 31.41 | 31.65 | 31.41 | 31.58 | +1.641% | 38,971 | -6.650% |
| 2026-02-05 | 31.20 | 31.20 | 30.96 | 31.07 | -0.703% | 86,912 | -5.117% |
| 2026-02-04 | 31.33 | 31.42 | 31.14 | 31.29 | +1.525% | 46,302 | -5.785% |
| 2026-02-03 | 30.73 | 30.85 | 30.66 | 30.82 | -1.376% | 57,699 | -4.348% |
| 2026-02-02 | 30.89 | 31.25 | 30.89 | 31.25 | +2.695% | 61,328 | -5.664% |
| 2026-01-30 | 31.00 | 31.00 | 30.33 | 30.43 | -2.686% | 65,683 | -3.122% |
| 2026-01-29 | 30.14 | 31.27 | 30.13 | 31.27 | +7.126% | 75,007 | -5.724% |
| 2026-01-28 | 28.98 | 29.30 | 28.98 | 29.19 | -0.545% | 71,801 | +0.993% |
| 2026-01-27 | 29.36 | 29.50 | 29.29 | 29.35 | +0.721% | 68,295 | +0.443% |
| 2026-01-26 | 29.60 | 29.80 | 29.09 | 29.14 | -1.187% | 61,914 | +1.167% |
| 2026-01-23 | 29.09 | 29.54 | 29.06 | 29.49 | -0.472% | 66,671 | -0.034% |
| 2026-01-22 | 29.63 | 29.67 | 29.56 | 29.63 | +0.475% | 95,051 | -0.506% |
| 2026-01-21 | 28.40 | 29.65 | 28.40 | 29.49 | +0.546% | 79,501 | -0.034% |
| 2026-01-20 | 29.64 | 29.87 | 29.29 | 29.33 | -1.874% | 61,422 | +0.511% |
| 2026-01-16 | 31.11 | 31.11 | 29.84 | 29.89 | -1.223% | 221,026 | -1.372% |
| 2026-01-15 | 29.60 | 30.44 | 29.60 | 30.26 | -0.329% | 48,452 | -2.578% |
| 2026-01-14 | 30.25 | 30.39 | 30.25 | 30.36 | +1.743% | 40,915 | -2.899% |
| 2026-01-13 | 29.93 | 29.93 | 29.80 | 29.84 | -1.583% | 58,410 | -1.206% |
| 2026-01-12 | 30.25 | 30.48 | 30.25 | 30.32 | +0.764% | 46,090 | -2.770% |
| 2026-01-09 | 29.91 | 30.19 | 29.90 | 30.09 | +0.434% | 39,700 | -2.027% |
| 2026-01-08 | 30.85 | 30.85 | 29.82 | 29.96 | +0.537% | 39,169 | -1.602% |
| 2026-01-07 | 30.03 | 30.08 | 29.71 | 29.80 | -1.259% | 56,203 | -1.074% |
| 2026-01-06 | 29.45 | 31.38 | 29.45 | 30.18 | -0.756% | 37,723 | -2.319% |
| 2026-01-05 | 30.02 | 30.41 | 30.02 | 30.41 | +2.876% | 38,346 | -3.058% |
| 2026-01-02 | 29.69 | 29.92 | 29.48 | 29.56 | +0.034% | 48,044 | -0.271% |
| 2025-12-31 | 29.41 | 29.82 | 29.41 | 29.55 | -0.270% | 112,388 | -0.237% |
| 2025-12-30 | 29.51 | 29.67 | 29.51 | 29.63 | -2.404% | 49,914 | -0.506% |
| 2025-12-29 | 29.78 | 30.45 | 29.02 | 30.36 | -0.394% | 37,932 | -2.899% |
| 2025-12-26 | 30.43 | 30.59 | 30.43 | 30.48 | +0.164% | 28,088 | -3.281% |
| 2025-12-24 | 29.30 | 30.53 | 29.30 | 30.43 | -0.066% | 12,577 | -3.122% |
| 2025-12-23 | 31.50 | 31.50 | 30.33 | 30.45 | +0.528% | 34,101 | -3.186% |
| 2025-12-22 | 30.70 | 30.70 | 30.10 | 30.29 | +1.576% | 39,873 | -2.674% |
| 2025-12-19 | 30.73 | 30.73 | 29.79 | 29.82 | -0.534% | 32,667 | -1.140% |
| 2025-12-18 | 30.00 | 30.13 | 29.82 | 29.98 | +0.705% | 63,336 | -1.668% |
| 2025-12-17 | 29.55 | 30.21 | 29.55 | 29.77 | -2.712% | 82,461 | -0.974% |
| 2025-12-16 | 30.78 | 30.80 | 30.58 | 30.60 | -1.386% | 111,318 | -3.660% |
| 2025-12-15 | 30.89 | 31.12 | 30.83 | 31.03 | +1.638% | 114,470 | -4.995% |
| 2025-12-12 | 30.59 | 30.61 | 30.30 | 30.53 | +0.428% | 38,937 | -3.439% |
| 2025-12-11 | 30.47 | 30.47 | 30.26 | 30.40 | -0.099% | 61,850 | -3.026% |
| 2025-12-10 | 30.00 | 30.54 | 30.00 | 30.43 | +2.251% | 40,663 | -3.122% |
| 2025-12-09 | 30.00 | 30.00 | 29.76 | 29.76 | +1.605% | 51,850 | -0.941% |
| 2025-12-08 | 29.29 | 29.42 | 29.27 | 29.29 | 0.000% | 37,078 | +0.649% |
| 2025-12-05 | 29.35 | 29.38 | 29.22 | 29.29 | -1.480% | 38,768 | +0.649% |
| 2025-12-04 | 29.95 | 29.95 | 29.71 | 29.73 | +0.643% | 51,901 | -0.841% |
| 2025-12-03 | 29.32 | 29.65 | 29.25 | 29.54 | 0.000% | 54,118 | -0.203% |
| 2025-12-02 | 29.46 | 29.74 | 29.46 | 29.54 | +1.268% | 176,786 | -0.203% |
| 2025-12-01 | 28.01 | 29.20 | 28.01 | 29.17 | -0.816% | 60,597 | +1.063% |
| 2025-11-28 | 29.41 | 29.41 | 29.21 | 29.41 | -0.034% | 15,259 | +0.238% |
| 2025-11-26 | 29.32 | 29.47 | 29.28 | 29.42 | +1.659% | 26,966 | +0.204% |
| 2025-11-25 | 28.20 | 29.90 | 28.20 | 28.94 | +0.277% | 59,490 | +1.866% |
| 2025-11-24 | 28.70 | 29.02 | 28.70 | 28.86 | +0.035% | 58,336 | +2.148% |
| 2025-11-21 | 28.50 | 28.94 | 28.35 | 28.85 | +3.598% | 99,546 | +2.184% |
| 2025-11-20 | 28.25 | 28.33 | 27.81 | 27.85 | -1.388% | 68,592 | +5.860% |
| 2025-11-19 | 28.30 | 28.31 | 28.15 | 28.24 | -0.388% | 44,622 | +4.391% |
| 2025-11-18 | 28.25 | 28.38 | 28.13 | 28.35 | -1.869% | 85,699 | +3.986% |
| 2025-11-17 | 28.89 | 29.15 | 28.75 | 28.89 | -1.500% | 39,032 | +2.042% |
| 2025-11-14 | 28.13 | 29.78 | 28.13 | 29.33 | +2.624% | 35,775 | +0.511% |
| 2025-11-13 | 28.75 | 28.81 | 28.56 | 28.58 | -1.073% | 35,578 | +3.149% |
| 2025-11-12 | 28.82 | 28.92 | 28.82 | 28.89 | +0.104% | 30,164 | +2.042% |
| 2025-11-11 | 28.46 | 28.91 | 28.46 | 28.86 | -0.551% | 95,179 | +2.148% |
| 2025-11-10 | 29.79 | 29.79 | 28.82 | 29.02 | +1.185% | 67,876 | +1.585% |
| 2025-11-07 | 27.60 | 28.71 | 27.60 | 28.68 | +2.137% | 59,514 | +2.789% |
| 2025-11-06 | 28.41 | 28.41 | 28.02 | 28.08 | -2.296% | 82,755 | +4.986% |
| 2025-11-05 | 28.55 | 28.80 | 28.55 | 28.74 | +0.244% | 54,103 | +2.575% |
| 2025-11-04 | 29.79 | 29.79 | 28.55 | 28.67 | -0.070% | 151,607 | +2.825% |
| 2025-11-03 | 28.70 | 28.84 | 28.66 | 28.69 | 0.000% | 45,291 | +2.754% |
| 2025-10-31 | 29.87 | 29.87 | 28.53 | 28.69 | -0.104% | 55,585 | +2.754% |
| 2025-10-30 | 28.66 | 28.91 | 28.42 | 28.72 | +0.525% | 52,090 | +2.646% |
| 2025-10-29 | 28.74 | 28.77 | 28.40 | 28.57 | -1.821% | 24,946 | +3.185% |
| 2025-10-28 | 30.06 | 30.06 | 28.90 | 29.10 | -1.443% | 52,516 | +1.306% |
| 2025-10-27 | 29.69 | 29.80 | 29.50 | 29.53 | -0.820% | 54,597 | -0.156% |
| 2025-10-24 | 29.99 | 30.06 | 29.77 | 29.77 | +0.199% | 29,840 | -0.974% |
| 2025-10-23 | 29.68 | 29.73 | 29.60 | 29.71 | -0.128% | 20,466 | -0.777% |
| 2025-10-22 | 29.98 | 29.98 | 29.72 | 29.75 | +0.165% | 37,576 | -0.904% |
| 2025-10-21 | 29.82 | 29.82 | 29.64 | 29.70 | -1.033% | 38,507 | -0.741% |
| 2025-10-20 | 30.00 | 30.11 | 30.00 | 30.01 | +1.591% | 25,377 | -1.766% |
| 2025-10-17 | 29.97 | 29.97 | 29.25 | 29.54 | +0.545% | 58,726 | -0.203% |
| 2025-10-16 | 29.46 | 29.52 | 29.29 | 29.38 | +0.273% | 63,159 | +0.340% |
| 2025-10-15 | 30.30 | 30.30 | 29.11 | 29.30 | +1.807% | 63,612 | +0.614% |
| 2025-10-14 | 28.64 | 28.95 | 28.64 | 28.78 | +0.982% | 89,082 | +2.432% |
| 2025-10-13 | 28.47 | 28.65 | 28.33 | 28.50 | +0.885% | 77,928 | +3.439% |
| 2025-10-10 | 28.71 | 28.83 | 28.24 | 28.25 | -3.722% | 37,683 | +4.354% |
| 2025-10-09 | 29.47 | 29.52 | 29.27 | 29.34 | -1.504% | 40,281 | +0.470% |
| 2025-10-08 | 30.80 | 30.80 | 29.73 | 29.79 | -1.128% | 34,100 | -1.041% |
| 2025-10-07 | 30.35 | 30.35 | 30.13 | 30.13 | -0.166% | 24,170 | -2.157% |
| 2025-10-06 | 29.00 | 30.21 | 29.00 | 30.18 | +1.616% | 85,556 | -2.319% |
| 2025-10-03 | 29.00 | 29.70 | 29.00 | 29.70 | +3.268% | 45,651 | -0.741% |
| 2025-10-02 | 29.00 | 29.00 | 28.67 | 28.76 | -0.930% | 26,478 | +2.503% |
| 2025-10-01 | 29.13 | 29.13 | 28.98 | 29.03 | -0.446% | 39,198 | +1.550% |
| 2025-09-30 | 29.17 | 29.17 | 29.09 | 29.16 | -0.291% | 78,321 | +1.097% |
| 2025-09-29 | 29.18 | 29.29 | 29.17 | 29.25 | -0.932% | 40,050 | +0.804% |
| 2025-09-26 | 29.53 | 29.60 | 29.45 | 29.52 | +0.238% | 45,019 | -0.136% |
| 2025-09-25 | 29.43 | 29.47 | 29.35 | 29.45 | -0.842% | 50,345 | +0.102% |
| 2025-09-24 | 28.85 | 29.82 | 28.85 | 29.70 | -1.296% | 121,100 | -0.741% |
| 2025-09-23 | 30.00 | 30.17 | 30.00 | 30.09 | -0.265% | 25,551 | -2.027% |
| 2025-09-22 | 30.02 | 30.17 | 30.00 | 30.17 | +1.960% | 49,656 | -2.287% |
| 2025-09-19 | 29.70 | 29.73 | 29.59 | 29.59 | -1.922% | 56,380 | -0.372% |
| 2025-09-18 | 29.92 | 30.21 | 29.92 | 30.17 | +1.106% | 54,361 | -2.287% |
| 2025-09-17 | 30.30 | 30.30 | 29.71 | 29.84 | -0.100% | 71,523 | -1.206% |
| 2025-09-16 | 30.02 | 30.02 | 29.84 | 29.87 | -0.602% | 50,112 | -1.306% |
| 2025-09-15 | 28.95 | 30.16 | 28.95 | 30.05 | +0.606% | 43,342 | -1.900% |
| 2025-09-12 | 28.74 | 30.00 | 28.74 | 29.87 | -0.665% | 104,828 | -1.306% |
| 2025-09-11 | 30.00 | 30.18 | 30.00 | 30.07 | +0.771% | 26,573 | -1.962% |
| 2025-09-10 | 30.07 | 30.07 | 29.79 | 29.84 | +0.438% | 37,582 | -1.206% |
| 2025-09-09 | 29.98 | 29.98 | 29.60 | 29.71 | -2.654% | 34,402 | -0.774% |
| 2025-09-08 | 30.30 | 30.52 | 30.00 | 30.52 | +2.108% | 42,900 | -3.408% |
| 2025-09-05 | 29.88 | 30.00 | 29.78 | 29.89 | +1.771% | 30,204 | -1.372% |
| 2025-09-04 | 30.33 | 30.33 | 29.05 | 29.37 | -0.743% | 35,954 | +0.375% |
| 2025-09-03 | 29.47 | 29.61 | 29.45 | 29.59 | +0.441% | 72,386 | -0.372% |
| 2025-09-02 | 29.74 | 29.74 | 28.24 | 29.46 | +0.512% | 101,327 | +0.068% |
| 2025-08-29 | 29.44 | 29.59 | 29.25 | 29.31 | -1.247% | 58,464 | +0.580% |
| 2025-08-28 | 29.57 | 29.68 | 29.56 | 29.68 | +1.055% | 130,217 | -0.674% |
| 2025-08-27 | 29.22 | 29.39 | 29.12 | 29.37 | -0.609% | 37,147 | +0.375% |
| 2025-08-26 | 28.37 | 29.58 | 28.37 | 29.55 | +0.380% | 61,550 | -0.237% |
| 2025-08-25 | 29.69 | 29.69 | 29.43 | 29.44 | +0.061% | 40,815 | +0.143% |
| 2025-08-22 | 30.10 | 30.10 | 28.27 | 29.42 | -1.275% | 99,203 | +0.204% |
| 2025-08-21 | 29.17 | 29.80 | 29.17 | 29.80 | -0.501% | 55,754 | -1.074% |
| 2025-08-20 | 29.76 | 29.99 | 29.71 | 29.95 | +0.402% | 68,120 | -1.569% |
| 2025-08-19 | 28.60 | 29.83 | 28.60 | 29.83 | +0.269% | 36,993 | -1.173% |
| 2025-08-18 | 28.99 | 30.00 | 28.65 | 29.75 | +0.337% | 44,512 | -0.908% |
| 2025-08-15 | 30.88 | 30.88 | 29.54 | 29.65 | -0.135% | 33,615 | -0.573% |
| 2025-08-14 | 29.92 | 30.17 | 29.54 | 29.69 | -1.689% | 34,608 | -0.707% |
| 2025-08-13 | 29.81 | 30.20 | 29.81 | 30.20 | -0.099% | 18,606 | -2.384% |
| 2025-08-12 | 29.90 | 30.25 | 29.90 | 30.23 | +0.800% | 36,405 | -2.481% |
| 2025-08-11 | 30.56 | 30.56 | 29.97 | 29.99 | -0.266% | 35,240 | -1.701% |
| 2025-08-08 | 30.00 | 30.17 | 29.99 | 30.07 | +2.036% | 58,694 | -1.962% |
| 2025-08-07 | 29.40 | 29.56 | 29.31 | 29.47 | +0.452% | 46,769 | +0.034% |
| 2025-08-06 | 30.34 | 30.34 | 29.18 | 29.34 | +0.678% | 20,787 | +0.486% |
| 2025-08-05 | 29.15 | 29.15 | 28.98 | 29.14 | -0.137% | 46,420 | +1.167% |
| 2025-08-04 | 29.09 | 29.18 | 29.00 | 29.18 | +0.551% | 58,817 | +1.028% |
| 2025-08-01 | 28.61 | 29.02 | 28.55 | 29.02 | +1.860% | 44,646 | +1.585% |
| 2025-07-31 | 28.61 | 28.61 | 28.32 | 28.49 | -0.593% | 84,743 | +3.475% |
| 2025-07-30 | 28.90 | 28.90 | 28.61 | 28.66 | +2.467% | 92,512 | +2.861% |
| 2025-07-29 | 28.25 | 28.28 | 27.96 | 27.97 | +2.417% | 111,121 | +5.399% |
| 2025-07-28 | 27.00 | 27.59 | 27.00 | 27.31 | -0.110% | 88,569 | +7.946% |
| 2025-07-25 | 26.25 | 27.35 | 26.25 | 27.34 | -2.042% | 62,690 | +7.827% |
| 2025-07-24 | 28.63 | 28.63 | 27.60 | 27.91 | -2.070% | 99,291 | +5.625% |
| 2025-07-23 | 27.20 | 28.67 | 27.20 | 28.50 | +6.066% | 65,766 | +3.439% |
| 2025-07-22 | 27.05 | 27.05 | 26.81 | 26.87 | -0.702% | 91,088 | +9.713% |
| 2025-07-21 | 26.50 | 27.15 | 26.50 | 27.06 | +1.046% | 92,666 | +8.943% |
| 2025-07-18 | 26.90 | 26.90 | 26.76 | 26.78 | -1.435% | 149,986 | +10.082% |
| 2025-07-17 | 27.13 | 27.19 | 27.05 | 27.17 | +0.704% | 92,412 | +8.502% |
| 2025-07-16 | 27.07 | 27.07 | 26.72 | 26.98 | +0.522% | 82,246 | +9.266% |
| 2025-07-15 | 27.50 | 27.50 | 26.84 | 26.84 | -1.432% | 99,773 | +9.836% |
| 2025-07-14 | 28.14 | 28.14 | 27.08 | 27.23 | -0.421% | 93,834 | +8.263% |
| 2025-07-11 | 27.37 | 27.37 | 27.25 | 27.34 | -0.852% | 59,964 | +7.808% |
| 2025-07-10 | 27.44 | 27.58 | 27.38 | 27.58 | -2.060% | 78,191 | +6.889% |
| 2025-07-09 | 29.15 | 29.15 | 28.00 | 28.16 | +1.041% | 121,336 | +4.688% |
| 2025-07-08 | 27.17 | 27.89 | 27.17 | 27.87 | -0.215% | 80,171 | +5.777% |
| 2025-07-07 | 28.11 | 28.12 | 27.80 | 27.93 | -3.155% | 202,556 | +5.550% |
| 2025-07-03 | 28.94 | 28.94 | 28.84 | 28.84 | +0.558% | 30,936 | +2.219% |
| 2025-07-02 | 28.50 | 28.97 | 27.67 | 28.68 | +0.879% | 48,386 | +2.789% |
| 2025-07-01 | 28.85 | 28.85 | 28.30 | 28.43 | -2.033% | 60,967 | +3.693% |
| 2025-06-30 | 29.05 | 29.18 | 28.88 | 29.02 | -0.650% | 128,550 | +1.585% |
| 2025-06-27 | 27.88 | 29.33 | 27.88 | 29.21 | +0.275% | 75,051 | +0.924% |
| 2025-06-26 | 28.93 | 29.23 | 28.93 | 29.13 | +0.901% | 90,865 | +1.202% |
| 2025-06-25 | 28.93 | 29.09 | 28.84 | 28.87 | -0.637% | 48,947 | +2.113% |
| 2025-06-24 | 29.03 | 29.11 | 28.73 | 29.05 | +1.166% | 75,775 | +1.463% |
| 2025-06-23 | 27.33 | 28.84 | 27.33 | 28.72 | -0.520% | 145,300 | +2.646% |
| 2025-06-20 | 27.85 | 29.01 | 27.85 | 28.87 | -1.635% | 59,629 | +2.113% |
| 2025-06-18 | 29.30 | 29.53 | 29.30 | 29.35 | +0.824% | 58,911 | +0.443% |
| 2025-06-17 | 28.90 | 29.25 | 28.90 | 29.11 | -0.608% | 63,223 | +1.271% |
| 2025-06-16 | 29.82 | 29.82 | 29.27 | 29.29 | -0.820% | 136,253 | +0.656% |
| 2025-06-13 | 29.36 | 29.59 | 29.27 | 29.53 | -1.599% | 177,587 | -0.169% |
| 2025-06-12 | 29.98 | 30.02 | 29.92 | 30.01 | +0.200% | 83,223 | -1.766% |
| 2025-06-11 | 30.00 | 30.16 | 29.94 | 29.95 | +0.134% | 39,379 | -1.569% |
| 2025-06-10 | 28.73 | 29.98 | 28.73 | 29.91 | +0.538% | 43,372 | -1.438% |
| 2025-06-09 | 29.68 | 29.89 | 29.68 | 29.75 | -0.833% | 44,523 | -0.908% |
| 2025-06-06 | 29.95 | 30.00 | 29.91 | 30.00 | +0.793% | 32,605 | -1.733% |
| 2025-06-05 | 28.92 | 29.89 | 28.92 | 29.76 | -0.087% | 74,311 | -0.954% |
| 2025-06-04 | 29.71 | 29.85 | 29.71 | 29.79 | -0.501% | 86,872 | -1.041% |
| 2025-06-03 | 29.85 | 30.17 | 29.76 | 29.94 | -1.351% | 206,275 | -1.536% |
| 2025-06-02 | 29.14 | 30.40 | 29.14 | 30.35 | -0.720% | 73,073 | -2.867% |
| 2025-05-30 | 30.51 | 30.65 | 30.42 | 30.57 | +0.477% | 39,455 | -3.566% |
| 2025-05-29 | 30.99 | 30.99 | 30.32 | 30.43 | +0.778% | 54,174 | -3.106% |
| 2025-05-28 | 29.85 | 30.33 | 29.85 | 30.19 | -0.984% | 32,831 | -2.352% |
| 2025-05-27 | 30.25 | 30.63 | 30.25 | 30.49 | +0.263% | 54,248 | -3.313% |
| 2025-05-23 | 29.21 | 30.49 | 29.21 | 30.41 | +0.148% | 37,246 | -3.058% |
| 2025-05-22 | 30.07 | 30.49 | 30.07 | 30.36 | -0.889% | 32,319 | -2.915% |
| 2025-05-21 | 30.74 | 30.95 | 30.56 | 30.64 | -0.689% | 29,828 | -3.778% |
| 2025-05-20 | 29.79 | 30.98 | 29.79 | 30.85 | -0.465% | 67,603 | -4.441% |
| 2025-05-19 | 29.97 | 30.99 | 29.97 | 30.99 | -0.437% | 49,786 | -4.885% |
| 2025-05-16 | 30.71 | 31.14 | 30.71 | 31.13 | -1.017% | 25,358 | -5.300% |
| 2025-05-15 | 31.62 | 31.88 | 31.42 | 31.45 | -1.349% | 96,292 | -6.264% |
| 2025-05-14 | 32.08 | 32.08 | 31.84 | 31.88 | -1.025% | 30,505 | -7.528% |
| 2025-05-13 | 32.16 | 32.28 | 32.11 | 32.21 | -0.217% | 83,451 | -8.476% |
| 2025-05-12 | 32.14 | 32.28 | 32.13 | 32.28 | +1.191% | 50,339 | -8.674% |
| 2025-05-09 | 32.00 | 32.07 | 31.69 | 31.90 | +1.592% | 29,464 | -7.586% |
| 2025-05-08 | 31.50 | 31.57 | 31.40 | 31.40 | -0.222% | 45,803 | -6.115% |
| 2025-05-07 | 31.46 | 31.67 | 31.38 | 31.47 | -0.190% | 38,746 | -6.323% |
| 2025-05-06 | 30.43 | 31.65 | 30.43 | 31.53 | -0.158% | 32,212 | -6.502% |
| 2025-05-05 | 31.61 | 31.86 | 30.80 | 31.58 | +0.461% | 33,954 | -6.650% |
| 2025-05-02 | 31.77 | 31.99 | 31.36 | 31.43 | +2.228% | 41,840 | -6.219% |
| 2025-05-01 | 31.21 | 31.21 | 30.75 | 30.75 | +0.098% | 60,366 | -4.130% |
| 2025-04-30 | 31.00 | 31.00 | 29.73 | 30.72 | -0.967% | 36,868 | -4.036% |
| 2025-04-29 | 30.90 | 31.07 | 30.84 | 31.02 | +0.486% | 43,878 | -4.965% |
| 2025-04-28 | 29.48 | 31.00 | 29.48 | 30.87 | +2.354% | 75,952 | -4.503% |
| 2025-04-25 | 29.20 | 30.36 | 29.20 | 30.16 | +2.237% | 63,484 | -2.255% |
| 2025-04-24 | 29.32 | 30.06 | 29.32 | 29.50 | -1.667% | 79,154 | -0.068% |
| 2025-04-23 | 30.30 | 30.30 | 29.93 | 30.00 | +0.815% | 58,044 | -1.733% |
| 2025-04-22 | 29.26 | 30.08 | 29.26 | 29.76 | +1.561% | 108,694 | -0.933% |
| 2025-04-21 | 29.36 | 29.45 | 29.14 | 29.30 | -2.203% | 51,370 | +0.614% |
| 2025-04-17 | 30.02 | 30.15 | 29.96 | 29.96 | +0.875% | 62,813 | -1.602% |
| 2025-04-16 | 28.57 | 29.92 | 28.57 | 29.70 | -1.427% | 61,646 | -0.741% |
| 2025-04-15 | 29.52 | 30.32 | 29.52 | 30.13 | +1.209% | 142,834 | -2.157% |
| 2025-04-14 | 29.60 | 30.00 | 29.57 | 29.77 | 0.000% | 144,640 | -0.974% |