CFRUY
COMPAGNIE FNCE RCH UN/ADR
stockOTCADR
EODOct 2, 2026
20.86USD+0.385%(+0.08)1,139,719
CFRUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.06 | 21.14 | 20.72 | 20.86 | +0.385% | 1,139,719 | 0.000% |
| 2026-10-01 | 20.02 | 21.27 | 20.02 | 20.78 | -2.441% | 630,615 | +0.385% |
| 2026-09-30 | 21.39 | 21.52 | 21.27 | 21.30 | +0.567% | 737,811 | -2.066% |
| 2026-09-29 | 21.21 | 21.25 | 21.01 | 21.18 | +1.729% | 435,674 | -1.511% |
| 2026-09-28 | 20.65 | 20.95 | 20.62 | 20.82 | +0.192% | 484,771 | +0.192% |
| 2026-09-25 | 20.62 | 20.82 | 20.54 | 20.78 | +0.532% | 348,229 | +0.385% |
| 2026-09-24 | 20.69 | 20.78 | 20.45 | 20.67 | +0.437% | 632,005 | +0.919% |
| 2026-09-23 | 20.74 | 20.76 | 20.46 | 20.58 | -0.532% | 369,923 | +1.361% |
| 2026-09-22 | 20.84 | 20.98 | 20.56 | 20.69 | +0.339% | 520,697 | +0.822% |
| 2026-09-21 | 20.42 | 20.66 | 20.38 | 20.62 | +0.438% | 1,022,875 | +1.164% |
| 2026-09-18 | 20.50 | 20.56 | 20.35 | 20.53 | -1.298% | 950,945 | +1.607% |
| 2026-09-17 | 20.83 | 20.92 | 20.69 | 20.80 | -2.576% | 463,249 | +0.288% |
| 2026-09-16 | 20.87 | 21.61 | 20.82 | 21.35 | +3.265% | 611,913 | -2.295% |
| 2026-09-15 | 20.72 | 20.80 | 20.53 | 20.68 | -2.384% | 591,711 | +0.895% |
| 2026-09-14 | 21.03 | 21.26 | 21.00 | 21.18 | -0.843% | 422,357 | -1.511% |
| 2026-09-11 | 21.48 | 21.64 | 21.34 | 21.36 | +1.136% | 608,579 | -2.341% |
| 2026-09-10 | 21.11 | 21.37 | 21.10 | 21.12 | -2.493% | 778,550 | -1.231% |
| 2026-09-09 | 21.83 | 21.86 | 21.50 | 21.66 | -3.733% | 463,093 | -3.693% |
| 2026-09-08 | 22.77 | 22.87 | 22.50 | 22.50 | -1.553% | 312,223 | -7.289% |
| 2026-09-04 | 22.75 | 22.94 | 22.75 | 22.86 | +0.506% | 268,978 | -8.729% |
| 2026-09-03 | 22.60 | 22.80 | 22.48 | 22.74 | -2.278% | 287,497 | -8.267% |
| 2026-09-02 | 23.36 | 23.42 | 23.22 | 23.27 | +0.692% | 333,916 | -10.357% |
| 2026-09-01 | 23.22 | 23.31 | 23.00 | 23.11 | -2.448% | 280,794 | -9.736% |
| 2026-08-31 | 24.02 | 24.02 | 23.61 | 23.69 | -0.962% | 488,426 | -11.946% |
| 2026-08-28 | 24.16 | 24.25 | 23.88 | 23.92 | +1.099% | 326,645 | -12.793% |
| 2026-08-27 | 23.59 | 23.77 | 23.58 | 23.66 | +0.169% | 373,836 | -11.834% |
| 2026-08-26 | 23.69 | 23.72 | 23.56 | 23.62 | +1.373% | 343,223 | -11.685% |
| 2026-08-25 | 23.30 | 23.32 | 23.15 | 23.30 | -0.171% | 260,414 | -10.472% |
| 2026-08-24 | 23.39 | 23.48 | 23.31 | 23.34 | +0.690% | 358,317 | -10.626% |
| 2026-08-21 | 22.96 | 23.22 | 22.91 | 23.18 | +1.622% | 275,587 | -10.009% |
| 2026-08-20 | 22.73 | 23.12 | 22.64 | 22.81 | -1.554% | 374,082 | -8.549% |
| 2026-08-19 | 23.07 | 23.25 | 23.06 | 23.17 | +1.245% | 333,193 | -9.970% |
| 2026-08-18 | 22.89 | 23.02 | 22.85 | 22.89 | +0.066% | 1,054,656 | -8.849% |
| 2026-08-17 | 22.98 | 23.05 | 22.83 | 22.87 | -3.298% | 735,621 | -8.789% |
| 2026-08-14 | 23.66 | 23.71 | 23.56 | 23.65 | -1.376% | 1,008,904 | -11.797% |
| 2026-08-13 | 24.03 | 24.08 | 23.91 | 23.98 | +0.672% | 420,495 | -13.011% |
| 2026-08-12 | 23.92 | 23.99 | 23.76 | 23.82 | -2.855% | 535,625 | -12.427% |
| 2026-08-11 | 24.85 | 24.86 | 24.47 | 24.52 | -0.648% | 670,145 | -14.927% |
| 2026-08-10 | 24.52 | 24.78 | 24.43 | 24.68 | +2.110% | 267,543 | -15.478% |
| 2026-08-07 | 24.19 | 24.26 | 24.06 | 24.17 | +0.624% | 502,751 | -13.695% |
| 2026-08-06 | 24.08 | 24.24 | 23.98 | 24.02 | -1.396% | 429,900 | -13.156% |
| 2026-08-05 | 23.81 | 24.40 | 23.81 | 24.36 | +0.578% | 256,455 | -14.368% |
| 2026-08-04 | 23.99 | 24.28 | 23.99 | 24.22 | +1.001% | 535,451 | -13.873% |
| 2026-08-03 | 24.07 | 24.19 | 23.86 | 23.98 | +1.438% | 311,380 | -13.011% |
| 2026-07-31 | 23.65 | 23.73 | 23.48 | 23.64 | -0.839% | 605,632 | -11.760% |
| 2026-07-30 | 23.37 | 23.87 | 23.33 | 23.84 | +3.382% | 336,139 | -12.500% |
| 2026-07-29 | 23.17 | 23.41 | 22.79 | 23.06 | -3.353% | 424,268 | -9.540% |
| 2026-07-28 | 23.43 | 23.91 | 23.36 | 23.86 | +0.505% | 402,718 | -12.573% |
| 2026-07-27 | 23.80 | 23.87 | 23.50 | 23.74 | +1.237% | 322,169 | -12.131% |
| 2026-07-24 | 23.29 | 23.66 | 23.28 | 23.45 | +0.514% | 348,164 | -11.045% |
| 2026-07-23 | 23.30 | 23.39 | 23.13 | 23.33 | -2.303% | 330,513 | -10.587% |
| 2026-07-22 | 23.97 | 24.09 | 23.85 | 23.88 | -1.850% | 365,353 | -12.647% |
| 2026-07-21 | 24.26 | 24.37 | 24.09 | 24.33 | +1.038% | 599,822 | -14.262% |
| 2026-07-20 | 24.06 | 24.27 | 24.00 | 24.08 | +0.375% | 615,194 | -13.372% |
| 2026-07-17 | 23.94 | 24.13 | 23.85 | 23.99 | -1.113% | 398,116 | -13.047% |
| 2026-07-16 | 24.13 | 24.43 | 24.09 | 24.26 | +0.041% | 582,006 | -14.015% |
| 2026-07-15 | 23.80 | 24.35 | 23.77 | 24.25 | +7.730% | 378,093 | -13.979% |
| 2026-07-14 | 22.54 | 22.69 | 22.40 | 22.51 | 0.000% | 385,756 | -7.330% |
| 2026-07-13 | 22.49 | 22.64 | 22.46 | 22.51 | -0.310% | 418,978 | -7.330% |
| 2026-07-10 | 22.58 | 22.68 | 22.47 | 22.58 | -0.965% | 1,970,992 | -7.617% |
| 2026-07-09 | 22.58 | 22.85 | 22.58 | 22.80 | +1.423% | 421,403 | -8.509% |
| 2026-07-08 | 22.41 | 22.52 | 22.22 | 22.48 | -1.619% | 401,141 | -7.206% |
| 2026-07-07 | 23.01 | 23.06 | 22.76 | 22.85 | +0.307% | 382,044 | -8.709% |
| 2026-07-06 | 22.52 | 22.79 | 22.40 | 22.78 | +0.110% | 453,872 | -8.428% |
| 2026-07-02 | 22.88 | 22.95 | 22.61 | 22.75 | +0.999% | 308,447 | -8.328% |
| 2026-07-01 | 22.51 | 22.61 | 22.47 | 22.53 | -2.510% | 582,276 | -7.412% |
| 2026-06-30 | 22.86 | 23.13 | 22.82 | 23.11 | -1.868% | 448,434 | -9.736% |
| 2026-06-29 | 23.34 | 23.55 | 23.22 | 23.55 | +2.480% | 808,790 | -11.423% |
| 2026-06-26 | 23.09 | 23.23 | 22.92 | 22.98 | +0.393% | 3,070,704 | -9.225% |
| 2026-06-25 | 23.01 | 23.09 | 22.84 | 22.89 | +0.483% | 667,921 | -8.869% |
| 2026-06-24 | 22.60 | 22.89 | 22.56 | 22.78 | +3.311% | 405,629 | -8.428% |
| 2026-06-23 | 22.03 | 22.15 | 21.93 | 22.05 | -1.606% | 245,963 | -5.397% |
| 2026-06-22 | 22.38 | 22.52 | 22.27 | 22.41 | -2.692% | 517,785 | -6.917% |
| 2026-06-18 | 22.76 | 23.10 | 22.74 | 23.03 | +2.356% | 271,351 | -9.422% |
| 2026-06-17 | 22.92 | 23.02 | 22.47 | 22.50 | -1.918% | 334,667 | -7.289% |
| 2026-06-16 | 22.91 | 23.06 | 22.86 | 22.94 | +1.504% | 505,172 | -9.067% |
| 2026-06-15 | 22.93 | 22.97 | 22.59 | 22.60 | +0.579% | 365,137 | -7.699% |
| 2026-06-12 | 22.37 | 22.50 | 22.18 | 22.47 | +0.966% | 271,915 | -7.165% |
| 2026-06-11 | 21.69 | 22.30 | 21.61 | 22.25 | +6.483% | 422,543 | -6.268% |
| 2026-06-10 | 20.89 | 21.17 | 20.84 | 20.90 | -0.854% | 425,857 | -0.191% |
| 2026-06-09 | 21.15 | 21.36 | 20.74 | 21.08 | +2.280% | 700,205 | -1.044% |
| 2026-06-08 | 20.62 | 20.81 | 20.53 | 20.61 | +0.439% | 1,013,181 | +1.213% |
| 2026-06-05 | 20.88 | 20.90 | 20.39 | 20.52 | -1.630% | 288,575 | +1.657% |
| 2026-06-04 | 21.08 | 21.12 | 20.73 | 20.86 | +0.579% | 447,656 | 0.000% |
| 2026-06-03 | 20.89 | 20.92 | 20.71 | 20.74 | -2.285% | 309,544 | +0.579% |
| 2026-06-02 | 21.11 | 21.29 | 21.03 | 21.23 | +0.212% | 385,321 | -1.720% |
| 2026-06-01 | 20.97 | 21.28 | 20.76 | 21.18 | -1.488% | 348,490 | -1.511% |
| 2026-05-29 | 21.43 | 21.78 | 21.41 | 21.50 | +1.703% | 346,251 | -2.977% |
| 2026-05-28 | 20.79 | 21.17 | 20.77 | 21.14 | +0.619% | 348,896 | -1.325% |
| 2026-05-27 | 21.00 | 21.10 | 20.77 | 21.01 | +4.475% | 294,448 | -0.714% |
| 2026-05-26 | 19.92 | 20.11 | 19.86 | 20.11 | +1.926% | 378,347 | +3.729% |
| 2026-05-22 | 19.66 | 19.88 | 19.58 | 19.73 | -1.836% | 368,158 | +5.727% |
| 2026-05-21 | 19.78 | 20.25 | 19.66 | 20.10 | +0.144% | 357,991 | +3.786% |
| 2026-05-20 | 19.43 | 20.25 | 19.34 | 20.07 | +3.294% | 359,785 | +3.936% |
| 2026-05-19 | 19.68 | 19.83 | 19.39 | 19.43 | -1.670% | 435,318 | +7.360% |
| 2026-05-18 | 19.67 | 19.90 | 19.55 | 19.76 | +0.458% | 371,518 | +5.567% |
| 2026-05-15 | 19.67 | 19.80 | 19.58 | 19.67 | -2.188% | 402,222 | +6.050% |
| 2026-05-14 | 20.20 | 20.30 | 20.07 | 20.11 | 0.000% | 318,937 | +3.729% |
| 2026-05-13 | 19.57 | 20.11 | 19.57 | 20.11 | +1.514% | 466,602 | +3.729% |
| 2026-05-12 | 19.86 | 19.89 | 19.62 | 19.81 | +0.228% | 338,458 | +5.300% |
| 2026-05-11 | 19.84 | 19.84 | 19.66 | 19.77 | -3.208% | 499,311 | +5.540% |
| 2026-05-08 | 20.36 | 20.44 | 20.28 | 20.42 | +1.820% | 352,876 | +2.155% |
| 2026-05-07 | 20.58 | 20.59 | 19.98 | 20.05 | +0.250% | 358,233 | +4.014% |
| 2026-05-06 | 19.85 | 20.03 | 19.75 | 20.00 | +6.636% | 539,851 | +4.274% |
| 2026-05-05 | 18.75 | 18.83 | 18.66 | 18.76 | +1.405% | 377,065 | +11.194% |
| 2026-05-04 | 18.84 | 18.91 | 18.37 | 18.50 | -3.040% | 600,206 | +12.757% |
| 2026-05-01 | 19.07 | 19.25 | 18.76 | 19.08 | +0.263% | 298,481 | +9.329% |
| 2026-04-30 | 18.77 | 19.08 | 18.67 | 19.03 | +3.649% | 514,669 | +9.616% |
| 2026-04-29 | 18.38 | 18.51 | 18.28 | 18.36 | -2.496% | 394,717 | +13.617% |
| 2026-04-28 | 18.96 | 18.97 | 18.81 | 18.83 | -1.927% | 466,232 | +10.781% |
| 2026-04-27 | 19.16 | 19.26 | 19.08 | 19.20 | 0.000% | 538,205 | +8.646% |
| 2026-04-24 | 18.94 | 19.27 | 18.93 | 19.20 | +1.266% | 417,834 | +8.646% |
| 2026-04-23 | 19.17 | 19.28 | 18.65 | 18.96 | -2.117% | 680,029 | +10.021% |
| 2026-04-22 | 19.47 | 19.47 | 19.24 | 19.37 | -1.625% | 310,738 | +7.692% |
| 2026-04-21 | 20.00 | 20.08 | 19.64 | 19.69 | -2.861% | 399,531 | +5.942% |
| 2026-04-20 | 20.06 | 20.27 | 19.98 | 20.27 | -0.880% | 578,588 | +2.911% |
| 2026-04-17 | 20.44 | 20.66 | 20.34 | 20.45 | +5.033% | 1,156,189 | +2.005% |
| 2026-04-16 | 19.69 | 19.73 | 19.40 | 19.47 | -0.256% | 516,239 | +7.139% |
| 2026-04-15 | 19.38 | 19.60 | 19.38 | 19.52 | -2.204% | 340,013 | +6.865% |
| 2026-04-14 | 19.93 | 20.08 | 19.71 | 19.96 | +3.206% | 332,374 | +4.509% |
| 2026-04-13 | 19.05 | 19.48 | 19.02 | 19.34 | -0.258% | 1,050,298 | +7.859% |
| 2026-04-10 | 19.70 | 19.70 | 19.28 | 19.39 | +0.832% | 392,705 | +7.581% |
| 2026-04-09 | 19.09 | 19.41 | 18.96 | 19.23 | -0.259% | 785,892 | +8.476% |
| 2026-04-08 | 19.35 | 19.36 | 19.08 | 19.28 | +8.072% | 487,429 | +8.195% |
| 2026-04-07 | 17.76 | 17.90 | 17.45 | 17.84 | -1.163% | 827,060 | +16.928% |
| 2026-04-06 | 17.48 | 18.05 | 17.48 | 18.05 | +1.064% | 567,113 | +15.568% |
| 2026-04-02 | 17.63 | 18.01 | 17.57 | 17.86 | -0.667% | 951,649 | +16.797% |
| 2026-04-01 | 17.82 | 18.10 | 17.74 | 17.98 | +1.754% | 1,168,759 | +16.018% |
| 2026-03-31 | 17.24 | 17.76 | 17.20 | 17.67 | +3.941% | 1,023,479 | +18.053% |
| 2026-03-30 | 17.10 | 17.19 | 16.92 | 17.00 | -0.759% | 587,707 | +22.706% |
| 2026-03-27 | 17.24 | 17.36 | 17.04 | 17.13 | -1.438% | 480,059 | +21.775% |
| 2026-03-26 | 17.59 | 17.76 | 17.37 | 17.38 | -1.306% | 560,190 | +20.023% |
| 2026-03-25 | 17.75 | 17.78 | 17.52 | 17.61 | +1.792% | 520,101 | +18.455% |
| 2026-03-24 | 17.23 | 17.47 | 17.20 | 17.30 | -0.916% | 667,248 | +20.578% |
| 2026-03-23 | 17.31 | 17.69 | 16.39 | 17.46 | +6.528% | 932,084 | +19.473% |
| 2026-03-20 | 16.80 | 16.80 | 16.26 | 16.39 | -1.562% | 1,070,308 | +27.273% |
| 2026-03-19 | 16.50 | 16.83 | 16.39 | 16.65 | -2.289% | 871,289 | +25.285% |
| 2026-03-18 | 17.20 | 17.42 | 17.04 | 17.04 | -1.900% | 517,264 | +22.418% |
| 2026-03-17 | 17.47 | 17.51 | 17.31 | 17.37 | -0.743% | 516,645 | +20.092% |
| 2026-03-16 | 17.28 | 17.55 | 17.28 | 17.50 | +0.690% | 735,624 | +19.200% |
| 2026-03-13 | 17.82 | 17.90 | 17.32 | 17.38 | -3.067% | 549,466 | +20.023% |
| 2026-03-12 | 18.07 | 18.09 | 17.86 | 17.93 | -2.289% | 1,394,646 | +16.341% |
| 2026-03-11 | 18.08 | 18.35 | 18.08 | 18.35 | +1.831% | 701,165 | +13.678% |
| 2026-03-10 | 18.20 | 18.45 | 18.02 | 18.02 | +0.167% | 958,333 | +15.760% |
| 2026-03-09 | 17.76 | 18.12 | 17.51 | 17.99 | -2.440% | 965,823 | +15.953% |
| 2026-03-06 | 18.02 | 18.48 | 18.01 | 18.44 | +0.326% | 479,655 | +13.124% |
| 2026-03-05 | 18.68 | 18.68 | 18.16 | 18.38 | -2.026% | 555,429 | +13.493% |
| 2026-03-04 | 18.52 | 18.79 | 18.42 | 18.76 | +1.846% | 577,026 | +11.194% |
| 2026-03-03 | 17.98 | 18.50 | 17.92 | 18.42 | -3.155% | 524,492 | +13.246% |
| 2026-03-02 | 18.80 | 19.14 | 18.80 | 19.02 | -6.305% | 1,489,091 | +9.674% |
| 2026-02-27 | 20.30 | 20.46 | 20.26 | 20.30 | -3.333% | 346,556 | +2.759% |
| 2026-02-26 | 20.92 | 21.12 | 20.88 | 21.00 | +1.843% | 440,540 | -0.667% |
| 2026-02-25 | 20.83 | 20.85 | 20.49 | 20.62 | -2.965% | 866,319 | +1.164% |
| 2026-02-24 | 21.11 | 21.39 | 21.06 | 21.25 | +0.711% | 1,079,253 | -1.835% |
| 2026-02-23 | 21.02 | 21.17 | 20.96 | 21.10 | +0.620% | 724,483 | -1.137% |
| 2026-02-20 | 20.58 | 21.04 | 20.58 | 20.97 | +1.507% | 384,442 | -0.525% |
| 2026-02-19 | 20.30 | 20.76 | 20.24 | 20.66 | -0.344% | 361,390 | +0.974% |
| 2026-02-18 | 20.46 | 20.76 | 20.44 | 20.73 | +0.680% | 400,127 | +0.627% |
| 2026-02-17 | 20.43 | 20.67 | 20.28 | 20.59 | -0.097% | 754,607 | +1.311% |
| 2026-02-13 | 20.63 | 20.75 | 20.50 | 20.61 | -0.627% | 472,410 | +1.213% |
| 2026-02-12 | 20.92 | 20.98 | 20.66 | 20.74 | -0.718% | 1,162,694 | +0.579% |
| 2026-02-11 | 20.97 | 21.01 | 20.68 | 20.89 | +0.288% | 428,797 | -0.144% |
| 2026-02-10 | 20.80 | 20.93 | 20.75 | 20.83 | +2.208% | 379,298 | +0.144% |
| 2026-02-09 | 20.40 | 20.45 | 20.32 | 20.38 | +1.494% | 517,242 | +2.355% |
| 2026-02-06 | 19.86 | 20.14 | 19.86 | 20.08 | +1.210% | 595,301 | +3.884% |
| 2026-02-05 | 19.83 | 19.94 | 19.68 | 19.84 | +1.744% | 1,128,700 | +5.141% |
| 2026-02-04 | 19.53 | 19.74 | 19.46 | 19.50 | +0.490% | 441,775 | +6.974% |
| 2026-02-03 | 19.33 | 19.50 | 19.27 | 19.41 | -1.397% | 695,110 | +7.498% |
| 2026-02-02 | 19.74 | 19.84 | 19.54 | 19.68 | +1.811% | 755,253 | +5.996% |
| 2026-01-30 | 19.38 | 19.44 | 19.21 | 19.33 | 0.000% | 1,311,684 | +7.915% |
| 2026-01-29 | 19.20 | 19.37 | 19.06 | 19.33 | 0.000% | 805,843 | +7.915% |
| 2026-01-28 | 19.60 | 19.73 | 19.26 | 19.33 | -2.669% | 617,246 | +7.915% |
| 2026-01-27 | 19.87 | 20.08 | 19.77 | 19.86 | +1.172% | 390,739 | +5.035% |
| 2026-01-26 | 19.51 | 19.69 | 19.51 | 19.63 | -0.608% | 393,128 | +6.266% |
| 2026-01-23 | 19.51 | 19.77 | 19.46 | 19.75 | -0.303% | 331,318 | +5.620% |
| 2026-01-22 | 19.95 | 19.99 | 19.74 | 19.81 | -0.502% | 399,434 | +5.300% |
| 2026-01-21 | 19.71 | 19.98 | 19.63 | 19.91 | +1.633% | 1,016,056 | +4.771% |
| 2026-01-20 | 19.64 | 19.79 | 19.55 | 19.59 | -2.489% | 650,128 | +6.483% |
| 2026-01-16 | 20.23 | 20.24 | 19.97 | 20.09 | -4.742% | 351,430 | +3.833% |
| 2026-01-15 | 21.41 | 21.41 | 21.04 | 21.09 | -3.655% | 333,982 | -1.091% |
| 2026-01-14 | 22.03 | 22.15 | 21.75 | 21.89 | 0.000% | 390,962 | -4.705% |
| 2026-01-13 | 22.06 | 22.14 | 21.84 | 21.89 | -0.364% | 417,828 | -4.705% |
| 2026-01-12 | 22.09 | 22.10 | 21.93 | 21.97 | -0.136% | 714,603 | -5.052% |
| 2026-01-09 | 21.89 | 22.07 | 21.72 | 22.00 | +1.056% | 265,657 | -5.182% |
| 2026-01-08 | 21.39 | 21.86 | 21.37 | 21.77 | +3.568% | 403,414 | -4.180% |
| 2026-01-07 | 21.11 | 21.18 | 20.94 | 21.02 | -3.089% | 364,640 | -0.761% |
| 2026-01-06 | 21.43 | 21.76 | 21.42 | 21.69 | -0.459% | 421,775 | -3.827% |
| 2026-01-05 | 21.39 | 21.84 | 21.39 | 21.79 | +0.092% | 308,913 | -4.268% |
| 2026-01-02 | 21.85 | 21.85 | 21.62 | 21.77 | +1.115% | 351,894 | -4.180% |
| 2025-12-31 | 22.00 | 22.00 | 21.45 | 21.53 | -0.222% | 176,282 | -3.112% |
| 2025-12-30 | 21.79 | 21.79 | 21.56 | 21.58 | +0.316% | 208,065 | -3.327% |
| 2025-12-29 | 21.36 | 21.60 | 21.36 | 21.51 | -0.186% | 280,299 | -3.022% |
| 2025-12-26 | 20.90 | 21.61 | 20.90 | 21.55 | +0.279% | 191,121 | -3.202% |
| 2025-12-24 | 21.81 | 21.81 | 21.21 | 21.49 | -0.232% | 197,459 | -2.932% |
| 2025-12-23 | 21.39 | 21.55 | 21.35 | 21.54 | +1.748% | 330,173 | -3.157% |
| 2025-12-22 | 21.19 | 21.20 | 21.07 | 21.17 | +0.475% | 262,343 | -1.464% |
| 2025-12-19 | 21.00 | 21.15 | 21.00 | 21.07 | -0.707% | 778,779 | -0.997% |
| 2025-12-18 | 21.14 | 21.32 | 21.10 | 21.22 | +1.240% | 261,708 | -1.697% |
| 2025-12-17 | 20.90 | 21.14 | 20.90 | 20.96 | -1.504% | 397,199 | -0.477% |
| 2025-12-16 | 21.09 | 21.32 | 21.09 | 21.28 | +1.189% | 413,764 | -1.974% |
| 2025-12-15 | 21.05 | 21.09 | 20.94 | 21.03 | +0.718% | 275,550 | -0.808% |
| 2025-12-12 | 20.72 | 20.95 | 20.71 | 20.88 | -1.880% | 521,975 | -0.096% |
| 2025-12-11 | 21.23 | 21.39 | 21.21 | 21.28 | +0.094% | 429,249 | -1.974% |
| 2025-12-10 | 20.83 | 21.34 | 20.81 | 21.26 | +1.528% | 319,574 | -1.881% |
| 2025-12-09 | 20.92 | 21.10 | 20.91 | 20.94 | -1.459% | 307,351 | -0.382% |
| 2025-12-08 | 21.35 | 21.36 | 21.20 | 21.25 | -1.346% | 261,406 | -1.835% |
| 2025-12-05 | 21.46 | 21.66 | 21.45 | 21.54 | +0.279% | 268,002 | -3.157% |
| 2025-12-04 | 21.56 | 21.63 | 21.42 | 21.48 | -0.991% | 376,690 | -2.886% |
| 2025-12-03 | 21.42 | 21.73 | 21.42 | 21.70 | +1.426% | 244,845 | -3.849% |
| 2025-12-02 | 21.52 | 21.56 | 21.34 | 21.39 | -0.465% | 857,730 | -2.478% |
| 2025-12-01 | 21.59 | 21.69 | 21.47 | 21.49 | +1.368% | 258,533 | -2.932% |
| 2025-11-28 | 21.05 | 21.20 | 21.04 | 21.20 | +0.569% | 223,162 | -1.604% |
| 2025-11-26 | 20.97 | 21.17 | 20.96 | 21.08 | +0.143% | 457,534 | -1.044% |
| 2025-11-25 | 20.63 | 21.09 | 20.55 | 21.05 | +2.683% | 903,408 | -0.903% |
| 2025-11-24 | 20.52 | 20.68 | 20.42 | 20.50 | +1.035% | 317,734 | +1.756% |
| 2025-11-21 | 20.19 | 20.35 | 19.94 | 20.29 | +0.396% | 493,701 | +2.809% |
| 2025-11-20 | 20.50 | 20.61 | 20.16 | 20.21 | +0.050% | 762,481 | +3.216% |
| 2025-11-19 | 20.28 | 20.31 | 20.01 | 20.20 | -0.737% | 1,119,153 | +3.267% |
| 2025-11-18 | 20.67 | 20.75 | 20.20 | 20.35 | -3.600% | 1,233,642 | +2.506% |
| 2025-11-17 | 21.22 | 21.44 | 21.05 | 21.11 | -2.539% | 1,019,985 | -1.184% |
| 2025-11-14 | 21.13 | 21.69 | 21.12 | 21.66 | +6.021% | 906,461 | -3.693% |
| 2025-11-13 | 20.42 | 20.57 | 20.22 | 20.43 | -0.487% | 374,946 | +2.105% |
| 2025-11-12 | 20.53 | 20.69 | 20.50 | 20.53 | +1.987% | 467,438 | +1.607% |
| 2025-11-11 | 20.14 | 20.25 | 20.00 | 20.13 | +1.054% | 280,019 | +3.626% |
| 2025-11-10 | 19.54 | 20.00 | 19.49 | 19.92 | +2.680% | 324,550 | +4.719% |
| 2025-11-07 | 19.19 | 19.40 | 19.16 | 19.40 | +0.155% | 203,344 | +7.526% |
| 2025-11-06 | 19.41 | 19.44 | 19.27 | 19.37 | -1.173% | 282,762 | +7.692% |
| 2025-11-05 | 19.40 | 19.61 | 19.40 | 19.60 | +1.187% | 233,828 | +6.429% |
| 2025-11-04 | 19.35 | 19.46 | 19.31 | 19.37 | -3.005% | 354,597 | +7.692% |
| 2025-11-03 | 20.02 | 20.04 | 19.87 | 19.97 | +1.216% | 216,292 | +4.457% |
| 2025-10-31 | 19.62 | 19.75 | 19.51 | 19.73 | -0.854% | 260,786 | +5.727% |
| 2025-10-30 | 19.73 | 20.00 | 19.72 | 19.90 | -1.192% | 339,096 | +4.824% |
| 2025-10-29 | 20.24 | 20.31 | 20.05 | 20.14 | -0.592% | 578,324 | +3.575% |
| 2025-10-28 | 20.23 | 20.36 | 20.16 | 20.26 | +0.099% | 224,638 | +2.962% |
| 2025-10-27 | 20.01 | 20.25 | 20.00 | 20.24 | +0.697% | 228,621 | +3.063% |
| 2025-10-24 | 20.06 | 20.13 | 19.99 | 20.10 | -1.325% | 264,230 | +3.781% |
| 2025-10-23 | 20.28 | 20.39 | 20.23 | 20.37 | +1.042% | 363,228 | +2.405% |
| 2025-10-22 | 19.93 | 20.21 | 19.93 | 20.16 | +0.499% | 414,300 | +3.472% |
| 2025-10-21 | 20.02 | 20.19 | 19.98 | 20.06 | -1.182% | 280,926 | +3.988% |
| 2025-10-20 | 20.14 | 20.31 | 20.14 | 20.30 | +0.148% | 189,687 | +2.759% |
| 2025-10-17 | 20.12 | 20.28 | 20.09 | 20.27 | +0.396% | 353,672 | +2.911% |
| 2025-10-16 | 19.98 | 20.27 | 19.94 | 20.19 | +0.698% | 390,211 | +3.318% |
| 2025-10-15 | 19.80 | 20.08 | 19.77 | 20.05 | +1.365% | 1,114,991 | +4.040% |
| 2025-10-14 | 18.68 | 20.00 | 18.67 | 19.78 | +3.996% | 360,695 | +5.460% |
| 2025-10-13 | 18.98 | 19.03 | 18.86 | 19.02 | +0.848% | 294,032 | +9.674% |
| 2025-10-10 | 19.26 | 19.28 | 18.80 | 18.86 | -1.668% | 284,374 | +10.604% |
| 2025-10-09 | 19.48 | 19.50 | 19.12 | 19.18 | -3.473% | 318,341 | +8.759% |
| 2025-10-08 | 19.78 | 19.94 | 19.76 | 19.87 | +2.581% | 225,926 | +4.982% |
| 2025-10-07 | 19.19 | 19.43 | 19.19 | 19.37 | +0.885% | 236,441 | +7.692% |
| 2025-10-06 | 19.21 | 19.23 | 19.07 | 19.20 | -1.840% | 420,362 | +8.646% |
| 2025-10-03 | 19.51 | 19.67 | 19.51 | 19.56 | +1.400% | 365,705 | +6.646% |
| 2025-10-02 | 19.23 | 19.31 | 19.11 | 19.29 | +0.942% | 253,440 | +8.139% |
| 2025-10-01 | 18.83 | 19.13 | 18.81 | 19.11 | 0.000% | 1,217,443 | +9.158% |
| 2025-09-30 | 18.92 | 19.12 | 18.83 | 19.11 | +1.218% | 513,334 | +9.158% |
| 2025-09-29 | 18.94 | 19.01 | 18.85 | 18.88 | +0.801% | 334,037 | +10.487% |
| 2025-09-26 | 18.53 | 18.73 | 18.53 | 18.73 | +0.753% | 317,396 | +11.372% |
| 2025-09-25 | 18.55 | 18.64 | 18.47 | 18.59 | -0.535% | 428,389 | +12.211% |
| 2025-09-24 | 18.76 | 18.88 | 18.62 | 18.69 | -2.351% | 328,471 | +11.610% |
| 2025-09-23 | 19.22 | 19.38 | 19.07 | 19.14 | +1.917% | 510,354 | +8.986% |
| 2025-09-22 | 18.65 | 18.78 | 18.62 | 18.78 | +0.106% | 306,254 | +11.076% |
| 2025-09-19 | 18.85 | 18.86 | 18.68 | 18.76 | -0.741% | 614,119 | +11.194% |
| 2025-09-18 | 18.89 | 19.04 | 18.87 | 18.90 | -1.047% | 386,720 | +10.370% |
| 2025-09-17 | 19.17 | 19.28 | 19.02 | 19.10 | -1.597% | 544,126 | +9.215% |
| 2025-09-16 | 19.39 | 19.41 | 19.13 | 19.41 | +1.464% | 1,120,729 | +7.470% |
| 2025-09-15 | 18.90 | 19.23 | 18.76 | 19.13 | +2.960% | 569,258 | +9.043% |
| 2025-09-12 | 18.54 | 18.64 | 18.52 | 18.58 | -0.959% | 441,285 | +12.271% |
| 2025-09-11 | 18.53 | 18.76 | 18.53 | 18.76 | +1.187% | 303,853 | +11.194% |
| 2025-09-10 | 18.64 | 18.68 | 18.51 | 18.54 | +0.122% | 239,781 | +12.513% |
| 2025-09-09 | 18.51 | 18.58 | 18.43 | 18.52 | +2.533% | 413,744 | +12.650% |
| 2025-09-08 | 18.05 | 18.18 | 18.01 | 18.06 | 0.000% | 885,000 | +15.504% |
| 2025-09-05 | 17.89 | 18.13 | 17.89 | 18.06 | +2.789% | 800,403 | +15.504% |
| 2025-09-04 | 17.41 | 17.58 | 17.37 | 17.57 | +0.228% | 423,903 | +18.725% |
| 2025-09-03 | 17.55 | 17.64 | 17.45 | 17.53 | +1.212% | 543,393 | +18.996% |
| 2025-09-02 | 17.09 | 17.34 | 17.09 | 17.32 | -0.915% | 546,806 | +20.439% |
| 2025-08-29 | 17.57 | 17.61 | 17.39 | 17.48 | -0.512% | 373,766 | +19.336% |
| 2025-08-28 | 17.59 | 17.63 | 17.48 | 17.57 | +1.678% | 375,171 | +18.725% |
| 2025-08-27 | 17.17 | 17.33 | 17.14 | 17.28 | +3.473% | 399,395 | +20.718% |
| 2025-08-26 | 16.75 | 16.77 | 16.61 | 16.70 | +0.180% | 455,529 | +24.910% |
| 2025-08-25 | 16.86 | 16.90 | 16.65 | 16.67 | -1.652% | 357,795 | +25.135% |
| 2025-08-22 | 16.65 | 17.04 | 16.65 | 16.95 | +2.727% | 366,965 | +23.068% |
| 2025-08-21 | 16.58 | 16.61 | 16.47 | 16.50 | -1.493% | 304,217 | +26.424% |
| 2025-08-20 | 16.71 | 16.80 | 16.68 | 16.75 | +0.359% | 357,066 | +24.537% |
| 2025-08-19 | 16.71 | 16.82 | 16.66 | 16.69 | +2.518% | 379,984 | +24.985% |
| 2025-08-18 | 16.22 | 16.31 | 16.19 | 16.28 | -0.489% | 559,673 | +28.133% |
| 2025-08-15 | 16.36 | 16.36 | 16.26 | 16.36 | -0.122% | 655,321 | +27.506% |
| 2025-08-14 | 16.22 | 16.39 | 16.22 | 16.38 | +0.368% | 479,027 | +27.350% |
| 2025-08-13 | 16.16 | 16.35 | 16.14 | 16.32 | +1.304% | 394,172 | +27.819% |
| 2025-08-12 | 15.82 | 16.14 | 15.77 | 16.11 | +0.687% | 420,172 | +29.485% |
| 2025-08-11 | 16.07 | 16.12 | 15.91 | 16.00 | -1.840% | 505,941 | +30.375% |
| 2025-08-08 | 16.22 | 16.36 | 16.21 | 16.30 | +0.184% | 412,161 | +27.975% |
| 2025-08-07 | 16.34 | 16.35 | 16.17 | 16.27 | +1.056% | 558,594 | +28.211% |
| 2025-08-06 | 16.07 | 16.17 | 16.02 | 16.10 | -0.984% | 295,095 | +29.565% |
| 2025-08-05 | 16.22 | 16.38 | 16.20 | 16.26 | +0.062% | 441,725 | +28.290% |
| 2025-08-04 | 16.23 | 16.29 | 16.15 | 16.25 | +2.454% | 508,365 | +28.369% |
| 2025-08-01 | 15.74 | 15.94 | 15.58 | 15.86 | -2.455% | 694,242 | +31.519% |
| 2025-07-31 | 16.49 | 16.50 | 16.26 | 16.26 | -3.157% | 521,213 | +28.290% |
| 2025-07-30 | 16.87 | 16.95 | 16.77 | 16.79 | -1.842% | 598,062 | +24.241% |
| 2025-07-29 | 17.12 | 17.23 | 16.98 | 17.11 | -0.204% | 1,054,694 | +21.953% |
| 2025-07-28 | 17.28 | 17.29 | 17.08 | 17.14 | -2.225% | 860,511 | +21.704% |
| 2025-07-25 | 17.28 | 17.54 | 17.23 | 17.53 | +0.631% | 249,174 | +18.996% |
| 2025-07-24 | 17.53 | 17.63 | 17.41 | 17.42 | -3.650% | 480,857 | +19.747% |
| 2025-07-23 | 17.82 | 18.12 | 17.75 | 18.08 | +2.552% | 720,630 | +15.376% |
| 2025-07-22 | 17.63 | 17.67 | 17.48 | 17.63 | +1.497% | 660,307 | +18.321% |
| 2025-07-21 | 17.49 | 17.58 | 17.37 | 17.37 | -1.026% | 958,392 | +20.092% |
| 2025-07-18 | 17.89 | 17.89 | 17.53 | 17.55 | -2.337% | 786,281 | +18.860% |
| 2025-07-17 | 18.12 | 18.12 | 17.82 | 17.97 | -4.415% | 387,324 | +16.082% |
| 2025-07-16 | 18.41 | 18.84 | 18.40 | 18.80 | +1.897% | 342,466 | +10.957% |
| 2025-07-15 | 18.51 | 18.51 | 18.34 | 18.45 | -0.054% | 493,494 | +13.062% |
| 2025-07-14 | 18.36 | 18.50 | 18.33 | 18.46 | -0.913% | 236,546 | +13.001% |
| 2025-07-11 | 18.65 | 18.68 | 18.57 | 18.63 | -1.663% | 427,028 | +11.970% |
| 2025-07-10 | 18.98 | 19.02 | 18.86 | 18.95 | +0.079% | 1,341,386 | +10.108% |
| 2025-07-09 | 18.98 | 18.98 | 18.80 | 18.93 | -0.263% | 414,245 | +10.195% |
| 2025-07-08 | 18.78 | 19.03 | 18.73 | 18.98 | +0.957% | 1,484,818 | +9.905% |
| 2025-07-07 | 18.70 | 18.94 | 18.70 | 18.80 | -0.424% | 476,716 | +10.957% |
| 2025-07-03 | 18.80 | 18.97 | 18.79 | 18.88 | -1.152% | 250,703 | +10.487% |
| 2025-07-02 | 18.97 | 19.13 | 18.85 | 19.10 | +1.273% | 370,453 | +9.215% |
| 2025-07-01 | 18.80 | 18.90 | 18.73 | 18.86 | +0.159% | 289,263 | +10.604% |
| 2025-06-30 | 18.66 | 18.83 | 18.57 | 18.83 | +0.641% | 259,018 | +10.781% |
| 2025-06-27 | 18.53 | 18.75 | 18.49 | 18.71 | +2.185% | 338,377 | +11.491% |
| 2025-06-26 | 18.24 | 18.36 | 18.13 | 18.31 | -0.651% | 472,889 | +13.927% |
| 2025-06-25 | 18.39 | 18.49 | 18.31 | 18.43 | -0.781% | 579,121 | +13.185% |
| 2025-06-24 | 18.41 | 18.62 | 18.40 | 18.57 | +1.781% | 688,794 | +12.301% |
| 2025-06-23 | 17.85 | 18.25 | 17.81 | 18.25 | +1.785% | 391,187 | +14.301% |
| 2025-06-20 | 18.19 | 18.19 | 17.93 | 17.93 | -2.395% | 347,330 | +16.341% |
| 2025-06-18 | 18.37 | 18.49 | 18.30 | 18.37 | +0.109% | 374,047 | +13.555% |
| 2025-06-17 | 18.64 | 18.64 | 18.35 | 18.35 | -1.291% | 501,646 | +13.678% |
| 2025-06-16 | 18.70 | 18.97 | 18.58 | 18.59 | +0.813% | 1,328,277 | +12.211% |
| 2025-06-13 | 18.35 | 18.59 | 18.31 | 18.44 | -3.202% | 1,229,205 | +13.124% |
| 2025-06-12 | 18.81 | 19.08 | 18.80 | 19.05 | +2.364% | 648,255 | +9.501% |
| 2025-06-11 | 18.88 | 18.88 | 18.57 | 18.61 | +0.054% | 343,069 | +12.090% |
| 2025-06-10 | 18.53 | 18.69 | 18.53 | 18.60 | +0.868% | 533,564 | +12.151% |
| 2025-06-09 | 18.28 | 18.62 | 18.28 | 18.44 | -0.054% | 570,578 | +13.124% |
| 2025-06-06 | 18.27 | 18.46 | 18.27 | 18.45 | +0.930% | 2,071,710 | +13.062% |
| 2025-06-05 | 18.56 | 18.56 | 18.24 | 18.28 | -2.818% | 362,460 | +14.114% |
| 2025-06-04 | 18.70 | 18.86 | 18.68 | 18.81 | +1.020% | 3,014,129 | +10.898% |
| 2025-06-03 | 18.44 | 18.70 | 18.38 | 18.62 | -1.220% | 2,178,275 | +12.030% |
| 2025-06-02 | 18.64 | 18.85 | 18.59 | 18.85 | +0.106% | 444,343 | +10.663% |
| 2025-05-30 | 18.71 | 18.87 | 18.63 | 18.83 | -0.397% | 642,145 | +10.781% |
| 2025-05-29 | 18.65 | 18.95 | 18.65 | 18.91 | +0.345% | 340,319 | +10.341% |
| 2025-05-28 | 18.96 | 18.97 | 18.78 | 18.84 | -2.484% | 300,696 | +10.722% |
| 2025-05-27 | 19.16 | 19.35 | 19.11 | 19.32 | +1.311% | 374,404 | +7.971% |
| 2025-05-23 | 18.81 | 19.13 | 18.80 | 19.07 | -1.294% | 707,554 | +9.386% |
| 2025-05-22 | 19.12 | 19.40 | 19.10 | 19.32 | -0.872% | 1,520,575 | +7.971% |
| 2025-05-21 | 19.68 | 19.85 | 19.46 | 19.49 | -1.863% | 971,013 | +7.029% |
| 2025-05-20 | 19.64 | 19.90 | 19.64 | 19.86 | -0.301% | 493,696 | +5.035% |
| 2025-05-19 | 19.54 | 19.94 | 19.53 | 19.92 | +0.555% | 480,339 | +4.719% |
| 2025-05-16 | 19.57 | 19.84 | 19.57 | 19.81 | +6.677% | 462,675 | +5.300% |
| 2025-05-15 | 18.42 | 18.58 | 18.35 | 18.57 | +1.034% | 1,654,751 | +12.332% |
| 2025-05-14 | 18.60 | 18.62 | 18.36 | 18.38 | -0.595% | 545,233 | +13.493% |
| 2025-05-13 | 18.48 | 18.66 | 18.47 | 18.49 | +0.708% | 524,855 | +12.818% |
| 2025-05-12 | 18.56 | 18.56 | 18.07 | 18.36 | +5.094% | 496,035 | +13.617% |
| 2025-05-09 | 17.48 | 17.53 | 17.40 | 17.47 | -0.057% | 423,293 | +19.405% |
| 2025-05-08 | 17.47 | 17.66 | 17.44 | 17.48 | +0.633% | 417,387 | +19.336% |
| 2025-05-07 | 17.43 | 17.48 | 17.33 | 17.37 | -1.138% | 401,512 | +20.091% |
| 2025-05-06 | 17.48 | 17.70 | 17.47 | 17.57 | -0.227% | 353,558 | +18.725% |
| 2025-05-05 | 17.70 | 17.78 | 17.54 | 17.61 | -0.621% | 498,604 | +18.455% |
| 2025-05-02 | 17.64 | 17.80 | 17.59 | 17.72 | +1.257% | 409,071 | +17.720% |
| 2025-05-01 | 17.11 | 17.70 | 17.11 | 17.50 | -0.455% | 331,571 | +19.200% |
| 2025-04-30 | 17.32 | 17.71 | 17.32 | 17.58 | -0.453% | 443,458 | +18.658% |
| 2025-04-29 | 17.64 | 17.71 | 17.57 | 17.66 | -1.396% | 391,292 | +18.120% |
| 2025-04-28 | 17.57 | 17.92 | 17.52 | 17.91 | +0.788% | 410,197 | +16.471% |
| 2025-04-25 | 17.58 | 17.77 | 17.52 | 17.77 | +0.623% | 329,716 | +17.389% |
| 2025-04-24 | 17.48 | 17.66 | 17.43 | 17.66 | +1.845% | 623,858 | +18.120% |
| 2025-04-23 | 17.47 | 17.68 | 17.25 | 17.34 | +0.522% | 505,376 | +20.300% |
| 2025-04-22 | 16.82 | 17.35 | 16.82 | 17.25 | +4.419% | 469,706 | +20.928% |
| 2025-04-21 | 16.56 | 16.94 | 16.34 | 16.52 | -1.432% | 486,618 | +26.271% |
| 2025-04-17 | 16.57 | 16.89 | 16.50 | 16.76 | +2.257% | 483,099 | +24.463% |
| 2025-04-16 | 16.29 | 16.69 | 16.29 | 16.39 | -0.122% | 448,976 | +27.273% |
| 2025-04-15 | 16.33 | 16.58 | 16.32 | 16.41 | -1.501% | 487,296 | +27.118% |
| 2025-04-14 | 16.62 | 16.99 | 16.34 | 16.66 | 0.000% | 617,352 | +25.210% |