CGEMY
CAPGEMINI SE UNSP/ADR
stockOTCADR
EODOct 2, 2026
24.53USD-2.736%(-0.69)88,467
CGEMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.93 | 25.01 | 24.42 | 24.53 | -2.736% | 88,467 | 0.000% |
| 2026-10-01 | 25.84 | 26.02 | 25.06 | 25.22 | +7.182% | 163,273 | -2.736% |
| 2026-09-30 | 23.41 | 23.70 | 23.38 | 23.53 | +0.213% | 99,943 | +4.250% |
| 2026-09-29 | 23.46 | 23.55 | 23.28 | 23.48 | +0.385% | 113,267 | +4.472% |
| 2026-09-28 | 23.02 | 23.53 | 22.99 | 23.39 | -1.681% | 316,284 | +4.874% |
| 2026-09-25 | 23.65 | 23.86 | 23.64 | 23.79 | +0.549% | 110,510 | +3.111% |
| 2026-09-24 | 23.91 | 23.98 | 23.48 | 23.66 | -1.622% | 199,860 | +3.677% |
| 2026-09-23 | 23.89 | 24.16 | 23.88 | 24.05 | -1.354% | 88,124 | +1.996% |
| 2026-09-22 | 24.67 | 24.67 | 24.20 | 24.38 | +0.785% | 97,783 | +0.615% |
| 2026-09-21 | 24.61 | 24.61 | 24.10 | 24.19 | +1.213% | 144,747 | +1.406% |
| 2026-09-18 | 24.14 | 24.14 | 23.71 | 23.90 | -2.369% | 92,632 | +2.636% |
| 2026-09-17 | 24.24 | 24.55 | 24.04 | 24.48 | +1.493% | 95,610 | +0.204% |
| 2026-09-16 | 24.39 | 24.47 | 24.08 | 24.12 | -3.732% | 83,234 | +1.700% |
| 2026-09-15 | 24.68 | 25.16 | 24.62 | 25.05 | -1.358% | 196,471 | -2.095% |
| 2026-09-14 | 25.54 | 25.63 | 25.18 | 25.40 | +6.588% | 145,732 | -3.425% |
| 2026-09-11 | 23.72 | 23.87 | 23.61 | 23.83 | +1.733% | 89,485 | +2.937% |
| 2026-09-10 | 23.54 | 23.65 | 23.39 | 23.42 | +0.317% | 140,229 | +4.722% |
| 2026-09-09 | 23.62 | 23.62 | 23.31 | 23.35 | -4.303% | 122,166 | +5.054% |
| 2026-09-08 | 24.54 | 24.58 | 24.08 | 24.40 | -1.215% | 228,925 | +0.533% |
| 2026-09-04 | 25.09 | 25.09 | 24.69 | 24.70 | -3.478% | 98,245 | -0.688% |
| 2026-09-03 | 25.21 | 25.61 | 25.21 | 25.59 | +5.136% | 106,922 | -4.142% |
| 2026-09-02 | 24.38 | 24.59 | 24.20 | 24.34 | -0.896% | 87,161 | +0.781% |
| 2026-09-01 | 24.55 | 24.73 | 24.39 | 24.56 | -1.484% | 218,983 | -0.122% |
| 2026-08-31 | 25.35 | 25.39 | 24.90 | 24.93 | -1.384% | 97,728 | -1.604% |
| 2026-08-28 | 25.08 | 25.45 | 25.08 | 25.28 | -0.863% | 131,781 | -2.967% |
| 2026-08-27 | 25.19 | 25.59 | 25.16 | 25.50 | +2.839% | 366,639 | -3.804% |
| 2026-08-26 | 24.73 | 24.91 | 24.59 | 24.80 | -2.837% | 65,862 | -1.073% |
| 2026-08-25 | 25.21 | 25.65 | 25.21 | 25.52 | -1.581% | 182,338 | -3.879% |
| 2026-08-24 | 25.68 | 26.02 | 25.68 | 25.93 | +0.077% | 176,082 | -5.399% |
| 2026-08-21 | 25.50 | 25.98 | 25.46 | 25.91 | +1.488% | 75,844 | -5.326% |
| 2026-08-20 | 25.45 | 25.57 | 25.14 | 25.53 | -0.584% | 95,490 | -3.917% |
| 2026-08-19 | 24.70 | 25.73 | 24.70 | 25.68 | +3.569% | 87,352 | -4.478% |
| 2026-08-18 | 24.76 | 25.07 | 24.71 | 24.80 | +1.039% | 124,258 | -1.069% |
| 2026-08-17 | 24.82 | 24.91 | 24.48 | 24.54 | -1.722% | 235,173 | -0.041% |
| 2026-08-14 | 25.37 | 25.37 | 24.83 | 24.97 | +0.442% | 119,750 | -1.762% |
| 2026-08-13 | 24.45 | 24.97 | 24.31 | 24.86 | +2.011% | 132,570 | -1.327% |
| 2026-08-12 | 24.42 | 24.66 | 24.29 | 24.37 | -3.485% | 62,018 | +0.657% |
| 2026-08-11 | 24.93 | 25.49 | 24.86 | 25.25 | +1.284% | 88,019 | -2.851% |
| 2026-08-10 | 24.61 | 24.96 | 24.61 | 24.93 | -1.071% | 112,100 | -1.604% |
| 2026-08-07 | 25.14 | 25.36 | 25.12 | 25.20 | +0.438% | 89,504 | -2.659% |
| 2026-08-06 | 24.84 | 25.14 | 24.65 | 25.09 | -0.357% | 68,701 | -2.232% |
| 2026-08-05 | 25.31 | 25.37 | 25.07 | 25.18 | +1.287% | 65,766 | -2.581% |
| 2026-08-04 | 24.61 | 24.88 | 24.54 | 24.86 | +0.771% | 152,650 | -1.327% |
| 2026-08-03 | 25.00 | 25.24 | 24.50 | 24.67 | +3.742% | 107,818 | -0.567% |
| 2026-07-31 | 24.00 | 24.10 | 23.54 | 23.78 | +0.977% | 82,716 | +3.154% |
| 2026-07-30 | 23.75 | 23.87 | 23.45 | 23.55 | -3.563% | 115,785 | +4.161% |
| 2026-07-29 | 24.29 | 24.73 | 24.13 | 24.42 | +5.714% | 175,129 | +0.450% |
| 2026-07-28 | 22.34 | 23.19 | 22.32 | 23.10 | +6.305% | 236,695 | +6.190% |
| 2026-07-27 | 21.43 | 21.73 | 21.38 | 21.73 | +6.808% | 414,988 | +12.885% |
| 2026-07-24 | 20.06 | 20.43 | 20.05 | 20.34 | +3.854% | 395,876 | +20.570% |
| 2026-07-23 | 19.95 | 19.98 | 19.42 | 19.59 | -2.515% | 222,695 | +25.217% |
| 2026-07-22 | 20.59 | 20.59 | 20.08 | 20.10 | -1.783% | 97,133 | +22.068% |
| 2026-07-21 | 20.25 | 20.60 | 20.24 | 20.46 | -1.965% | 740,674 | +19.892% |
| 2026-07-20 | 20.81 | 20.91 | 20.47 | 20.87 | -0.191% | 1,386,548 | +17.537% |
| 2026-07-17 | 21.00 | 21.11 | 20.69 | 20.91 | +0.288% | 363,468 | +17.312% |
| 2026-07-16 | 21.07 | 21.07 | 20.61 | 20.85 | -1.882% | 203,192 | +17.650% |
| 2026-07-15 | 20.95 | 21.48 | 20.95 | 21.25 | +3.963% | 181,460 | +15.435% |
| 2026-07-14 | 20.18 | 20.60 | 20.16 | 20.44 | -1.494% | 246,242 | +20.010% |
| 2026-07-13 | 20.54 | 20.96 | 20.54 | 20.75 | +2.570% | 337,893 | +18.217% |
| 2026-07-10 | 20.45 | 20.47 | 20.17 | 20.23 | -0.785% | 717,486 | +21.256% |
| 2026-07-09 | 20.06 | 20.49 | 20.00 | 20.39 | -1.259% | 1,538,187 | +20.304% |
| 2026-07-08 | 20.68 | 20.73 | 20.56 | 20.65 | -3.006% | 1,057,929 | +18.789% |
| 2026-07-07 | 21.50 | 21.51 | 21.24 | 21.29 | +0.425% | 452,881 | +15.218% |
| 2026-07-06 | 20.96 | 21.23 | 20.83 | 21.20 | +1.508% | 592,427 | +15.708% |
| 2026-07-02 | 20.67 | 20.98 | 20.67 | 20.89 | +1.729% | 361,031 | +17.453% |
| 2026-07-01 | 20.19 | 20.65 | 20.14 | 20.53 | +2.089% | 129,661 | +19.484% |
| 2026-06-30 | 19.88 | 20.12 | 19.78 | 20.11 | -2.568% | 395,278 | +21.979% |
| 2026-06-29 | 20.63 | 20.71 | 20.49 | 20.64 | +1.176% | 366,519 | +18.847% |
| 2026-06-26 | 19.97 | 20.45 | 19.96 | 20.40 | +2.000% | 315,034 | +20.245% |
| 2026-06-25 | 20.11 | 20.33 | 20.00 | 20.00 | -0.448% | 293,141 | +22.650% |
| 2026-06-24 | 20.11 | 20.40 | 20.07 | 20.09 | -0.199% | 280,334 | +22.101% |
| 2026-06-23 | 20.58 | 20.68 | 20.05 | 20.13 | +0.751% | 538,271 | +21.858% |
| 2026-06-22 | 20.08 | 20.27 | 19.91 | 19.98 | -2.346% | 863,179 | +22.773% |
| 2026-06-18 | 19.94 | 20.81 | 19.77 | 20.46 | -7.588% | 478,476 | +19.892% |
| 2026-06-17 | 22.80 | 22.82 | 22.14 | 22.14 | -1.905% | 1,085,217 | +10.795% |
| 2026-06-16 | 22.51 | 22.72 | 22.46 | 22.57 | +1.302% | 188,873 | +8.684% |
| 2026-06-15 | 22.52 | 22.58 | 22.28 | 22.28 | +0.135% | 332,144 | +10.099% |
| 2026-06-12 | 21.98 | 22.34 | 21.98 | 22.25 | -0.536% | 264,838 | +10.247% |
| 2026-06-11 | 21.86 | 22.41 | 21.54 | 22.37 | -1.800% | 248,198 | +9.656% |
| 2026-06-10 | 22.61 | 23.09 | 22.61 | 22.78 | -1.726% | 159,244 | +7.682% |
| 2026-06-09 | 23.47 | 23.84 | 22.88 | 23.18 | -1.151% | 199,572 | +5.824% |
| 2026-06-08 | 23.48 | 23.64 | 23.39 | 23.45 | +1.208% | 290,503 | +4.606% |
| 2026-06-05 | 24.01 | 24.16 | 23.10 | 23.17 | -3.378% | 607,822 | +5.870% |
| 2026-06-04 | 24.33 | 24.35 | 23.93 | 23.98 | +6.059% | 725,963 | +2.294% |
| 2026-06-03 | 22.98 | 22.99 | 22.59 | 22.61 | -3.541% | 245,737 | +8.492% |
| 2026-06-02 | 23.78 | 24.00 | 23.26 | 23.44 | -5.369% | 538,344 | +4.650% |
| 2026-06-01 | 24.30 | 24.94 | 23.83 | 24.77 | +5.809% | 278,034 | -0.969% |
| 2026-05-29 | 23.08 | 23.80 | 23.06 | 23.41 | +0.731% | 182,169 | +4.784% |
| 2026-05-28 | 23.10 | 23.64 | 22.98 | 23.24 | -0.980% | 245,658 | +5.551% |
| 2026-05-27 | 23.39 | 23.73 | 23.10 | 23.47 | -2.574% | 1,062,264 | +4.516% |
| 2026-05-26 | 24.09 | 24.66 | 23.84 | 24.09 | +0.669% | 1,181,482 | +1.826% |
| 2026-05-22 | 23.83 | 24.20 | 23.74 | 23.93 | -0.458% | 131,462 | +2.507% |
| 2026-05-21 | 23.66 | 24.08 | 23.45 | 24.04 | +1.306% | 150,976 | +2.038% |
| 2026-05-20 | 23.56 | 24.07 | 23.40 | 23.73 | -1.861% | 100,094 | +3.371% |
| 2026-05-19 | 24.31 | 24.87 | 24.11 | 24.18 | +2.588% | 284,414 | +1.447% |
| 2026-05-18 | 23.02 | 23.57 | 22.96 | 23.57 | +1.858% | 278,653 | +4.073% |
| 2026-05-15 | 22.91 | 23.27 | 22.82 | 23.14 | +3.488% | 197,429 | +6.007% |
| 2026-05-14 | 22.63 | 22.73 | 22.36 | 22.36 | -1.628% | 285,551 | +9.705% |
| 2026-05-13 | 22.92 | 22.92 | 22.53 | 22.73 | -2.614% | 155,990 | +7.919% |
| 2026-05-12 | 23.29 | 23.43 | 23.13 | 23.34 | -1.768% | 529,327 | +5.099% |
| 2026-05-11 | 24.04 | 24.05 | 23.72 | 23.76 | -2.623% | 499,370 | +3.241% |
| 2026-05-08 | 24.44 | 24.46 | 24.01 | 24.40 | +0.041% | 145,120 | +0.533% |
| 2026-05-07 | 24.46 | 24.91 | 24.39 | 24.39 | -0.733% | 472,371 | +0.574% |
| 2026-05-06 | 24.96 | 24.96 | 24.48 | 24.57 | -0.365% | 528,546 | -0.163% |
| 2026-05-05 | 24.67 | 24.70 | 24.25 | 24.66 | -0.283% | 152,447 | -0.527% |
| 2026-05-04 | 24.50 | 24.78 | 24.41 | 24.73 | +1.686% | 114,195 | -0.809% |
| 2026-05-01 | 24.32 | 24.49 | 24.30 | 24.32 | +0.330% | 111,668 | +0.863% |
| 2026-04-30 | 23.91 | 24.37 | 23.51 | 24.24 | +1.934% | 190,367 | +1.196% |
| 2026-04-29 | 24.09 | 24.09 | 23.71 | 23.78 | +2.368% | 116,943 | +3.154% |
| 2026-04-28 | 23.14 | 23.34 | 23.12 | 23.23 | -2.436% | 158,452 | +5.596% |
| 2026-04-27 | 23.64 | 23.96 | 23.64 | 23.81 | +2.145% | 180,156 | +3.024% |
| 2026-04-24 | 23.17 | 23.33 | 22.94 | 23.31 | +0.043% | 108,935 | +5.234% |
| 2026-04-23 | 23.77 | 23.77 | 23.09 | 23.30 | -6.725% | 440,975 | +5.279% |
| 2026-04-22 | 25.03 | 25.19 | 24.85 | 24.98 | -2.078% | 343,108 | -1.801% |
| 2026-04-21 | 25.74 | 25.98 | 25.48 | 25.51 | -0.855% | 117,852 | -3.842% |
| 2026-04-20 | 25.59 | 25.82 | 25.55 | 25.73 | -0.503% | 144,914 | -4.664% |
| 2026-04-17 | 26.47 | 26.47 | 25.82 | 25.86 | +1.134% | 166,523 | -5.143% |
| 2026-04-16 | 25.78 | 25.84 | 25.49 | 25.57 | +1.913% | 117,990 | -4.067% |
| 2026-04-15 | 24.60 | 25.10 | 24.60 | 25.09 | +1.826% | 151,075 | -2.232% |
| 2026-04-14 | 24.54 | 24.74 | 24.45 | 24.64 | +1.776% | 205,038 | -0.446% |
| 2026-04-13 | 23.39 | 24.26 | 23.39 | 24.21 | +3.109% | 1,290,491 | +1.322% |
| 2026-04-10 | 23.69 | 23.70 | 23.33 | 23.48 | +1.689% | 186,972 | +4.472% |
| 2026-04-09 | 23.36 | 23.39 | 22.48 | 23.09 | -3.792% | 499,480 | +6.236% |
| 2026-04-08 | 24.72 | 24.72 | 23.82 | 24.00 | +0.671% | 326,823 | +2.208% |
| 2026-04-07 | 23.89 | 24.01 | 23.45 | 23.84 | -0.584% | 458,436 | +2.894% |
| 2026-04-06 | 23.82 | 24.03 | 23.13 | 23.98 | +0.968% | 374,665 | +2.294% |
| 2026-04-02 | 23.11 | 23.82 | 23.11 | 23.75 | +0.978% | 208,759 | +3.284% |
| 2026-04-01 | 23.61 | 23.64 | 23.31 | 23.52 | -0.127% | 321,089 | +4.294% |
| 2026-03-31 | 23.22 | 23.57 | 23.03 | 23.55 | +5.986% | 347,560 | +4.161% |
| 2026-03-30 | 22.02 | 22.48 | 21.99 | 22.22 | +1.046% | 326,313 | +10.396% |
| 2026-03-27 | 22.38 | 22.38 | 21.94 | 21.99 | -0.408% | 209,146 | +11.551% |
| 2026-03-26 | 22.06 | 22.54 | 22.05 | 22.08 | -1.823% | 309,543 | +11.096% |
| 2026-03-25 | 22.63 | 22.66 | 22.09 | 22.49 | +0.807% | 295,864 | +9.071% |
| 2026-03-24 | 22.36 | 22.45 | 22.00 | 22.31 | -2.831% | 331,182 | +9.951% |
| 2026-03-23 | 23.05 | 23.23 | 22.75 | 22.96 | +1.413% | 242,633 | +6.838% |
| 2026-03-20 | 22.53 | 22.94 | 22.45 | 22.64 | -3.536% | 399,083 | +8.348% |
| 2026-03-19 | 23.24 | 23.66 | 23.18 | 23.47 | -0.677% | 304,024 | +4.516% |
| 2026-03-18 | 24.13 | 24.39 | 23.63 | 23.63 | -2.396% | 158,604 | +3.809% |
| 2026-03-17 | 24.34 | 24.42 | 24.09 | 24.21 | +0.124% | 223,226 | +1.322% |
| 2026-03-16 | 23.94 | 24.36 | 23.89 | 24.18 | -1.867% | 365,603 | +1.447% |
| 2026-03-13 | 24.95 | 25.17 | 24.46 | 24.64 | -0.404% | 266,143 | -0.446% |
| 2026-03-12 | 24.86 | 25.20 | 24.65 | 24.74 | -0.322% | 1,296,477 | -0.849% |
| 2026-03-11 | 24.74 | 25.12 | 24.57 | 24.82 | +2.647% | 165,233 | -1.168% |
| 2026-03-10 | 24.99 | 25.02 | 24.17 | 24.18 | -5.102% | 324,639 | +1.447% |
| 2026-03-09 | 25.20 | 25.73 | 24.79 | 25.48 | +0.118% | 357,202 | -3.728% |
| 2026-03-06 | 25.34 | 25.60 | 25.28 | 25.45 | +0.117% | 206,683 | -3.615% |
| 2026-03-05 | 24.75 | 25.50 | 24.71 | 25.42 | +2.254% | 1,039,875 | -3.502% |
| 2026-03-04 | 24.17 | 24.94 | 24.17 | 24.86 | -0.560% | 444,659 | -1.327% |
| 2026-03-03 | 24.51 | 25.13 | 24.44 | 25.00 | +3.135% | 400,333 | -1.880% |
| 2026-03-02 | 24.64 | 24.93 | 24.05 | 24.24 | -4.000% | 295,736 | +1.196% |
| 2026-02-27 | 24.90 | 25.28 | 24.53 | 25.25 | +2.476% | 276,819 | -2.851% |
| 2026-02-26 | 24.35 | 24.73 | 24.29 | 24.64 | +3.226% | 324,489 | -0.446% |
| 2026-02-25 | 23.95 | 24.03 | 23.78 | 23.87 | -0.624% | 190,797 | +2.765% |
| 2026-02-24 | 23.52 | 24.18 | 23.51 | 24.02 | +0.586% | 592,565 | +2.123% |
| 2026-02-23 | 24.48 | 24.48 | 23.79 | 23.88 | -3.202% | 548,937 | +2.722% |
| 2026-02-20 | 24.48 | 24.94 | 24.43 | 24.67 | +1.314% | 533,422 | -0.567% |
| 2026-02-19 | 24.51 | 24.54 | 24.20 | 24.35 | -1.257% | 277,696 | +0.739% |
| 2026-02-18 | 24.25 | 24.90 | 24.25 | 24.66 | +0.530% | 291,397 | -0.527% |
| 2026-02-17 | 24.57 | 24.74 | 24.18 | 24.53 | -1.486% | 556,694 | 0.000% |
| 2026-02-13 | 24.90 | 25.01 | 24.41 | 24.90 | +6.730% | 2,056,079 | -1.486% |
| 2026-02-12 | 24.26 | 24.38 | 23.06 | 23.33 | -6.154% | 1,410,081 | +5.144% |
| 2026-02-11 | 25.09 | 25.36 | 24.70 | 24.86 | -7.446% | 173,004 | -1.327% |
| 2026-02-10 | 26.85 | 27.07 | 26.82 | 26.86 | -0.591% | 284,235 | -8.675% |
| 2026-02-09 | 26.91 | 27.11 | 26.77 | 27.02 | -1.208% | 368,857 | -9.214% |
| 2026-02-06 | 27.16 | 27.47 | 26.81 | 27.35 | -0.654% | 295,476 | -10.311% |
| 2026-02-05 | 27.77 | 28.02 | 27.46 | 27.53 | -2.549% | 653,888 | -10.897% |
| 2026-02-04 | 27.41 | 28.38 | 27.32 | 28.25 | -2.249% | 327,643 | -13.168% |
| 2026-02-03 | 29.51 | 29.51 | 28.51 | 28.90 | -8.976% | 357,920 | -15.121% |
| 2026-02-02 | 31.53 | 31.82 | 31.48 | 31.75 | +2.320% | 258,153 | -22.740% |
| 2026-01-30 | 31.08 | 31.21 | 30.86 | 31.03 | +0.779% | 623,402 | -20.947% |
| 2026-01-29 | 31.00 | 31.02 | 30.28 | 30.79 | -2.036% | 129,971 | -20.331% |
| 2026-01-28 | 31.67 | 31.67 | 31.16 | 31.43 | -2.331% | 208,786 | -21.954% |
| 2026-01-27 | 32.00 | 32.30 | 31.70 | 32.18 | -0.740% | 128,670 | -23.773% |
| 2026-01-26 | 32.40 | 32.56 | 32.28 | 32.42 | +0.527% | 173,570 | -24.337% |
| 2026-01-23 | 31.74 | 32.26 | 31.73 | 32.25 | +1.034% | 113,865 | -23.938% |
| 2026-01-22 | 31.73 | 32.19 | 31.73 | 31.92 | +1.269% | 108,896 | -23.152% |
| 2026-01-21 | 31.08 | 31.75 | 31.03 | 31.52 | +1.645% | 221,984 | -22.176% |
| 2026-01-20 | 31.28 | 31.39 | 30.95 | 31.01 | -5.659% | 169,659 | -20.896% |
| 2026-01-16 | 33.13 | 33.13 | 32.76 | 32.87 | -1.054% | 69,236 | -25.373% |
| 2026-01-15 | 33.63 | 33.66 | 33.15 | 33.22 | -3.318% | 354,130 | -26.159% |
| 2026-01-14 | 34.17 | 34.63 | 34.13 | 34.36 | +0.644% | 81,946 | -28.609% |
| 2026-01-13 | 34.36 | 34.36 | 33.87 | 34.14 | +1.156% | 60,909 | -28.149% |
| 2026-01-12 | 33.84 | 33.95 | 33.63 | 33.75 | -3.901% | 85,102 | -27.319% |
| 2026-01-09 | 35.26 | 35.27 | 34.78 | 35.12 | +1.827% | 68,526 | -30.154% |
| 2026-01-08 | 33.85 | 34.49 | 33.85 | 34.49 | +0.087% | 70,055 | -28.878% |
| 2026-01-07 | 34.23 | 34.66 | 34.05 | 34.46 | +2.712% | 479,780 | -28.816% |
| 2026-01-06 | 32.97 | 33.65 | 32.94 | 33.55 | -0.622% | 88,780 | -26.885% |
| 2026-01-05 | 32.92 | 33.76 | 32.92 | 33.76 | +2.179% | 105,918 | -27.340% |
| 2026-01-02 | 33.61 | 33.63 | 32.68 | 33.04 | -0.781% | 184,364 | -25.757% |
| 2025-12-31 | 32.45 | 33.34 | 32.45 | 33.30 | -0.180% | 160,293 | -26.336% |
| 2025-12-30 | 33.44 | 33.60 | 33.19 | 33.36 | -0.537% | 1,513,018 | -26.469% |
| 2025-12-29 | 33.54 | 33.59 | 33.23 | 33.54 | +0.721% | 110,800 | -26.863% |
| 2025-12-26 | 34.55 | 34.55 | 33.00 | 33.30 | +0.090% | 133,273 | -26.336% |
| 2025-12-24 | 34.02 | 34.02 | 32.62 | 33.27 | +0.090% | 495,428 | -26.270% |
| 2025-12-23 | 33.49 | 33.50 | 33.15 | 33.24 | -1.657% | 906,749 | -26.203% |
| 2025-12-22 | 34.17 | 34.17 | 33.74 | 33.80 | -0.705% | 1,097,120 | -27.426% |
| 2025-12-19 | 34.16 | 34.20 | 33.99 | 34.04 | -0.960% | 1,387,392 | -27.938% |
| 2025-12-18 | 34.16 | 34.67 | 34.16 | 34.37 | -0.550% | 104,600 | -28.630% |
| 2025-12-17 | 34.24 | 34.75 | 34.24 | 34.56 | -0.202% | 86,883 | -29.022% |
| 2025-12-16 | 35.11 | 35.11 | 34.59 | 34.63 | -0.944% | 93,980 | -29.165% |
| 2025-12-15 | 35.21 | 35.39 | 34.80 | 34.96 | +0.866% | 188,255 | -29.834% |
| 2025-12-12 | 35.25 | 35.41 | 34.54 | 34.66 | -3.211% | 212,724 | -29.227% |
| 2025-12-11 | 35.31 | 35.90 | 35.30 | 35.81 | +4.311% | 225,726 | -31.500% |
| 2025-12-10 | 33.94 | 34.41 | 33.92 | 34.33 | +0.468% | 135,109 | -28.546% |
| 2025-12-09 | 34.09 | 34.40 | 34.04 | 34.17 | +1.289% | 76,718 | -28.212% |
| 2025-12-08 | 33.87 | 33.97 | 33.59 | 33.73 | +0.521% | 173,188 | -27.286% |
| 2025-12-05 | 33.62 | 33.78 | 33.49 | 33.56 | +1.237% | 104,314 | -26.907% |
| 2025-12-04 | 33.56 | 33.71 | 33.02 | 33.15 | +3.594% | 122,770 | -26.003% |
| 2025-12-03 | 31.35 | 32.03 | 31.35 | 32.00 | -0.047% | 145,721 | -23.344% |
| 2025-12-02 | 32.03 | 32.08 | 31.67 | 32.02 | +1.185% | 167,279 | -23.380% |
| 2025-12-01 | 31.37 | 31.88 | 31.37 | 31.64 | +1.258% | 192,196 | -22.472% |
| 2025-11-28 | 30.75 | 31.26 | 30.69 | 31.25 | +1.583% | 105,211 | -21.496% |
| 2025-11-26 | 30.77 | 30.90 | 30.65 | 30.76 | -0.630% | 150,848 | -20.254% |
| 2025-11-25 | 30.40 | 30.99 | 30.40 | 30.95 | +0.896% | 187,968 | -20.756% |
| 2025-11-24 | 30.76 | 30.78 | 30.44 | 30.68 | +0.623% | 457,072 | -20.046% |
| 2025-11-21 | 29.60 | 30.54 | 29.58 | 30.49 | +5.868% | 229,945 | -19.547% |
| 2025-11-20 | 29.55 | 29.63 | 28.73 | 28.80 | -2.505% | 239,212 | -14.826% |
| 2025-11-19 | 29.41 | 29.59 | 29.31 | 29.54 | +0.136% | 152,568 | -16.960% |
| 2025-11-18 | 29.63 | 29.79 | 29.42 | 29.50 | -2.544% | 278,370 | -16.847% |
| 2025-11-17 | 30.46 | 30.62 | 30.18 | 30.27 | -2.102% | 159,949 | -18.963% |
| 2025-11-14 | 30.74 | 31.14 | 30.74 | 30.92 | -0.992% | 162,194 | -20.666% |
| 2025-11-13 | 31.48 | 31.56 | 31.15 | 31.23 | -0.112% | 366,540 | -21.453% |
| 2025-11-12 | 31.15 | 31.64 | 31.15 | 31.27 | +2.407% | 109,605 | -21.542% |
| 2025-11-11 | 30.26 | 30.62 | 30.23 | 30.53 | +2.176% | 120,620 | -19.653% |
| 2025-11-10 | 29.50 | 29.89 | 29.33 | 29.88 | +3.858% | 563,459 | -17.905% |
| 2025-11-07 | 28.39 | 28.77 | 28.35 | 28.77 | +0.035% | 133,587 | -14.738% |
| 2025-11-06 | 29.25 | 29.25 | 28.62 | 28.76 | -2.542% | 157,117 | -14.708% |
| 2025-11-05 | 29.57 | 29.82 | 29.31 | 29.51 | +1.166% | 107,663 | -16.876% |
| 2025-11-04 | 29.42 | 29.51 | 29.15 | 29.17 | -2.213% | 141,909 | -15.907% |
| 2025-11-03 | 30.09 | 30.09 | 29.64 | 29.83 | -3.024% | 212,463 | -17.767% |
| 2025-10-31 | 30.34 | 30.91 | 30.34 | 30.76 | +2.397% | 183,618 | -20.254% |
| 2025-10-30 | 30.31 | 30.39 | 30.01 | 30.04 | -2.054% | 163,326 | -18.342% |
| 2025-10-29 | 31.13 | 31.13 | 30.50 | 30.67 | +1.556% | 105,707 | -20.020% |
| 2025-10-28 | 30.80 | 30.80 | 30.12 | 30.20 | +1.444% | 78,749 | -18.775% |
| 2025-10-27 | 29.77 | 30.16 | 29.64 | 29.77 | +1.172% | 127,443 | -17.602% |
| 2025-10-24 | 29.91 | 29.91 | 29.40 | 29.43 | +0.290% | 102,771 | -16.636% |
| 2025-10-23 | 29.38 | 29.45 | 29.23 | 29.34 | -1.709% | 374,610 | -16.394% |
| 2025-10-22 | 29.52 | 30.00 | 29.52 | 29.85 | -0.367% | 106,263 | -17.822% |
| 2025-10-21 | 29.33 | 30.25 | 29.27 | 29.96 | +4.354% | 158,114 | -18.124% |
| 2025-10-20 | 28.53 | 28.76 | 28.43 | 28.71 | +0.631% | 103,389 | -14.559% |
| 2025-10-17 | 28.20 | 28.57 | 28.14 | 28.53 | +0.529% | 137,186 | -14.020% |
| 2025-10-16 | 28.50 | 28.58 | 28.07 | 28.38 | +0.071% | 802,599 | -13.566% |
| 2025-10-15 | 28.47 | 28.58 | 28.14 | 28.36 | +2.456% | 161,398 | -13.505% |
| 2025-10-14 | 27.36 | 27.89 | 27.36 | 27.68 | -0.753% | 247,141 | -11.380% |
| 2025-10-13 | 27.69 | 27.90 | 27.54 | 27.89 | +1.124% | 343,546 | -12.047% |
| 2025-10-10 | 28.48 | 28.48 | 27.58 | 27.58 | -2.268% | 350,009 | -11.059% |
| 2025-10-09 | 28.28 | 28.35 | 28.09 | 28.22 | -0.423% | 613,772 | -13.076% |
| 2025-10-08 | 28.67 | 28.77 | 28.21 | 28.34 | -2.343% | 246,053 | -13.444% |
| 2025-10-07 | 29.08 | 29.21 | 28.94 | 29.02 | -0.888% | 756,175 | -15.472% |
| 2025-10-06 | 28.88 | 29.32 | 28.72 | 29.28 | +0.549% | 994,806 | -16.223% |
| 2025-10-03 | 29.06 | 29.20 | 29.00 | 29.12 | -0.648% | 135,147 | -15.762% |
| 2025-10-02 | 29.27 | 29.32 | 28.95 | 29.31 | +0.965% | 83,335 | -16.308% |
| 2025-10-01 | 29.07 | 29.22 | 28.89 | 29.03 | -0.034% | 123,483 | -15.501% |
| 2025-09-30 | 28.74 | 29.09 | 28.71 | 29.04 | +2.254% | 198,628 | -15.530% |
| 2025-09-29 | 28.15 | 28.52 | 28.14 | 28.40 | +2.342% | 819,183 | -13.627% |
| 2025-09-26 | 27.65 | 27.83 | 27.50 | 27.75 | -2.323% | 483,869 | -11.604% |
| 2025-09-25 | 28.34 | 28.56 | 28.22 | 28.41 | -0.664% | 810,631 | -13.657% |
| 2025-09-24 | 28.50 | 28.72 | 28.41 | 28.60 | -1.583% | 297,077 | -14.231% |
| 2025-09-23 | 29.36 | 29.46 | 28.99 | 29.06 | +0.728% | 152,130 | -15.588% |
| 2025-09-22 | 28.51 | 28.86 | 28.45 | 28.85 | -0.961% | 542,952 | -14.974% |
| 2025-09-19 | 29.03 | 29.30 | 28.98 | 29.13 | -2.608% | 221,283 | -15.791% |
| 2025-09-18 | 30.00 | 30.00 | 29.69 | 29.91 | +2.607% | 265,737 | -17.987% |
| 2025-09-17 | 28.96 | 29.41 | 28.96 | 29.15 | -0.342% | 118,210 | -15.849% |
| 2025-09-16 | 29.07 | 29.27 | 29.00 | 29.25 | +2.308% | 308,695 | -16.137% |
| 2025-09-15 | 28.63 | 28.77 | 28.39 | 28.59 | -1.583% | 2,036,042 | -14.201% |
| 2025-09-12 | 28.86 | 29.12 | 28.78 | 29.05 | +1.325% | 172,919 | -15.559% |
| 2025-09-11 | 28.71 | 28.72 | 28.38 | 28.67 | +0.350% | 317,365 | -14.440% |
| 2025-09-10 | 28.97 | 29.00 | 28.54 | 28.57 | -2.458% | 787,529 | -14.141% |
| 2025-09-09 | 29.51 | 29.74 | 29.23 | 29.29 | -1.810% | 142,963 | -16.251% |
| 2025-09-08 | 29.59 | 29.97 | 29.57 | 29.83 | +2.052% | 281,584 | -17.767% |
| 2025-09-05 | 29.00 | 29.36 | 28.99 | 29.23 | +2.634% | 153,620 | -16.080% |
| 2025-09-04 | 28.56 | 28.57 | 28.35 | 28.48 | +0.105% | 1,109,800 | -13.869% |
| 2025-09-03 | 28.03 | 28.47 | 27.94 | 28.45 | +3.042% | 1,408,531 | -13.779% |
| 2025-09-02 | 27.85 | 28.00 | 27.46 | 27.61 | -2.679% | 299,997 | -11.155% |
| 2025-08-29 | 28.52 | 28.57 | 28.31 | 28.37 | -1.970% | 287,319 | -13.535% |
| 2025-08-28 | 28.98 | 29.10 | 28.83 | 28.94 | +0.521% | 980,784 | -15.238% |
| 2025-08-27 | 28.53 | 28.87 | 28.52 | 28.79 | +0.947% | 192,695 | -14.797% |
| 2025-08-26 | 28.50 | 28.69 | 28.40 | 28.52 | -0.662% | 188,626 | -13.990% |
| 2025-08-25 | 29.53 | 29.55 | 28.66 | 28.71 | -2.843% | 423,690 | -14.559% |
| 2025-08-22 | 29.12 | 29.66 | 29.09 | 29.55 | +2.108% | 157,997 | -16.988% |
| 2025-08-21 | 29.00 | 29.00 | 28.78 | 28.94 | -1.598% | 225,376 | -15.238% |
| 2025-08-20 | 29.30 | 29.57 | 29.27 | 29.41 | +0.273% | 140,101 | -16.593% |
| 2025-08-19 | 29.11 | 29.59 | 29.11 | 29.33 | +2.373% | 215,862 | -16.365% |
| 2025-08-18 | 28.45 | 28.65 | 28.44 | 28.65 | -0.693% | 466,077 | -14.380% |
| 2025-08-15 | 28.66 | 28.89 | 28.60 | 28.85 | +1.656% | 494,967 | -14.974% |
| 2025-08-14 | 28.63 | 28.63 | 28.31 | 28.38 | -1.595% | 987,860 | -13.566% |
| 2025-08-13 | 28.46 | 28.89 | 28.46 | 28.84 | +2.161% | 184,193 | -14.945% |
| 2025-08-12 | 28.04 | 28.36 | 28.03 | 28.23 | -1.155% | 366,529 | -13.107% |
| 2025-08-11 | 28.96 | 29.01 | 28.56 | 28.56 | -2.259% | 297,427 | -14.111% |
| 2025-08-08 | 28.86 | 29.31 | 28.81 | 29.22 | +1.741% | 222,197 | -16.051% |
| 2025-08-07 | 28.92 | 29.00 | 28.56 | 28.72 | +1.799% | 485,940 | -14.589% |
| 2025-08-06 | 28.50 | 28.50 | 28.04 | 28.21 | -1.630% | 90,446 | -13.053% |
| 2025-08-05 | 29.17 | 29.17 | 28.65 | 28.68 | +0.350% | 180,708 | -14.470% |
| 2025-08-04 | 28.67 | 28.73 | 28.43 | 28.58 | -0.729% | 257,483 | -14.171% |
| 2025-08-01 | 28.95 | 28.97 | 28.54 | 28.79 | -3.129% | 134,848 | -14.797% |
| 2025-07-31 | 30.22 | 30.24 | 29.68 | 29.72 | -1.393% | 231,072 | -17.463% |
| 2025-07-30 | 30.61 | 30.62 | 30.12 | 30.14 | -2.428% | 143,530 | -18.613% |
| 2025-07-29 | 31.09 | 31.19 | 30.79 | 30.89 | -1.184% | 384,885 | -20.589% |
| 2025-07-28 | 31.48 | 31.50 | 31.17 | 31.26 | -0.762% | 1,529,508 | -21.529% |
| 2025-07-25 | 31.18 | 31.56 | 31.18 | 31.50 | -0.505% | 204,754 | -22.127% |
| 2025-07-24 | 31.63 | 31.86 | 31.54 | 31.66 | -2.404% | 152,113 | -22.521% |
| 2025-07-23 | 32.37 | 32.44 | 32.28 | 32.44 | +2.238% | 50,709 | -24.383% |
| 2025-07-22 | 31.68 | 31.89 | 31.54 | 31.73 | -0.471% | 174,812 | -22.691% |
| 2025-07-21 | 31.69 | 31.99 | 31.69 | 31.88 | -0.094% | 442,777 | -23.055% |
| 2025-07-18 | 32.30 | 32.31 | 31.87 | 31.91 | +0.220% | 1,083,624 | -23.128% |
| 2025-07-17 | 31.65 | 31.96 | 31.65 | 31.84 | -0.438% | 363,118 | -22.959% |
| 2025-07-16 | 31.68 | 32.13 | 31.61 | 31.98 | +0.661% | 267,262 | -23.296% |
| 2025-07-15 | 32.38 | 32.40 | 31.60 | 31.77 | -0.905% | 288,243 | -22.789% |
| 2025-07-14 | 32.32 | 32.32 | 31.94 | 32.06 | -2.196% | 238,359 | -23.487% |
| 2025-07-11 | 33.07 | 33.15 | 32.73 | 32.78 | -3.560% | 130,849 | -25.168% |
| 2025-07-10 | 34.24 | 34.26 | 33.75 | 33.99 | -0.614% | 252,531 | -27.832% |
| 2025-07-09 | 33.86 | 34.20 | 33.76 | 34.20 | +2.334% | 936,308 | -28.275% |
| 2025-07-08 | 32.98 | 33.53 | 32.82 | 33.42 | +4.112% | 1,566,440 | -26.601% |
| 2025-07-07 | 32.13 | 32.38 | 31.86 | 32.10 | -6.387% | 1,145,648 | -23.583% |
| 2025-07-03 | 34.21 | 34.44 | 34.19 | 34.29 | +0.146% | 57,950 | -28.463% |
| 2025-07-02 | 33.94 | 34.31 | 33.84 | 34.24 | +0.029% | 94,713 | -28.359% |
| 2025-07-01 | 33.98 | 34.28 | 33.98 | 34.23 | -0.058% | 61,175 | -28.338% |
| 2025-06-30 | 34.24 | 34.34 | 33.96 | 34.25 | +0.824% | 76,379 | -28.380% |
| 2025-06-27 | 33.78 | 34.15 | 33.72 | 33.97 | +2.135% | 116,788 | -27.789% |
| 2025-06-26 | 33.38 | 33.41 | 33.13 | 33.26 | +0.302% | 686,393 | -26.248% |
| 2025-06-25 | 33.15 | 33.24 | 32.98 | 33.16 | -1.044% | 655,366 | -26.025% |
| 2025-06-24 | 33.62 | 33.73 | 33.38 | 33.51 | +1.361% | 133,884 | -26.798% |
| 2025-06-23 | 31.98 | 33.06 | 31.98 | 33.06 | +1.707% | 186,830 | -25.802% |
| 2025-06-20 | 33.28 | 33.28 | 32.39 | 32.51 | -4.115% | 176,255 | -24.535% |
| 2025-06-18 | 33.92 | 34.12 | 33.80 | 33.90 | -1.367% | 142,612 | -27.640% |
| 2025-06-17 | 34.76 | 34.82 | 34.33 | 34.37 | -2.662% | 495,036 | -28.630% |
| 2025-06-16 | 35.25 | 35.58 | 35.17 | 35.31 | +2.082% | 160,050 | -30.530% |
| 2025-06-13 | 34.54 | 34.84 | 34.49 | 34.59 | -2.453% | 97,134 | -29.084% |
| 2025-06-12 | 35.28 | 35.53 | 35.23 | 35.46 | +0.853% | 215,756 | -30.823% |
| 2025-06-11 | 35.07 | 35.31 | 35.06 | 35.16 | -0.114% | 206,133 | -30.233% |
| 2025-06-10 | 34.76 | 35.28 | 34.74 | 35.20 | +2.534% | 179,695 | -30.313% |
| 2025-06-09 | 34.27 | 34.51 | 34.26 | 34.33 | +0.175% | 1,375,385 | -28.546% |
| 2025-06-06 | 33.92 | 34.35 | 33.92 | 34.27 | +2.116% | 154,178 | -28.421% |
| 2025-06-05 | 33.81 | 33.86 | 33.48 | 33.56 | -0.030% | 603,359 | -26.907% |
| 2025-06-04 | 33.50 | 33.69 | 33.48 | 33.57 | +0.932% | 87,361 | -26.929% |
| 2025-06-03 | 32.87 | 33.29 | 32.72 | 33.26 | -0.538% | 83,669 | -26.248% |
| 2025-06-02 | 33.10 | 33.44 | 32.84 | 33.44 | +0.300% | 270,204 | -26.645% |
| 2025-05-30 | 33.24 | 33.41 | 33.04 | 33.34 | -0.552% | 470,246 | -26.425% |
| 2025-05-29 | 33.82 | 33.83 | 33.41 | 33.52 | -0.104% | 89,612 | -26.831% |
| 2025-05-28 | 33.60 | 33.62 | 33.34 | 33.56 | -0.827% | 65,697 | -26.907% |
| 2025-05-27 | 33.96 | 33.97 | 33.61 | 33.84 | +1.622% | 219,476 | -27.512% |
| 2025-05-23 | 32.74 | 33.43 | 32.74 | 33.30 | -0.180% | 103,879 | -26.336% |
| 2025-05-22 | 32.84 | 33.47 | 32.84 | 33.36 | -0.891% | 139,768 | -26.469% |
| 2025-05-21 | 33.66 | 34.11 | 33.66 | 33.66 | +0.119% | 191,861 | -27.124% |
| 2025-05-20 | 33.47 | 33.62 | 33.28 | 33.62 | +0.373% | 105,824 | -27.037% |
| 2025-05-19 | 33.07 | 33.66 | 32.87 | 33.49 | -1.020% | 270,856 | -26.765% |
| 2025-05-16 | 33.80 | 33.87 | 33.63 | 33.84 | -0.966% | 221,722 | -27.512% |
| 2025-05-15 | 33.86 | 34.33 | 33.86 | 34.17 | +0.494% | 210,537 | -28.212% |
| 2025-05-14 | 34.54 | 34.57 | 33.98 | 34.00 | -2.265% | 88,178 | -27.857% |
| 2025-05-13 | 34.56 | 34.94 | 34.52 | 34.79 | -0.115% | 109,133 | -29.491% |
| 2025-05-12 | 34.38 | 34.93 | 34.15 | 34.83 | +2.834% | 269,651 | -29.572% |
| 2025-05-09 | 33.39 | 33.87 | 33.28 | 33.87 | +4.087% | 1,382,242 | -27.576% |
| 2025-05-08 | 32.96 | 32.96 | 32.54 | 32.54 | +0.308% | 488,141 | -24.616% |
| 2025-05-07 | 32.45 | 32.59 | 32.30 | 32.44 | -0.399% | 132,620 | -24.383% |
| 2025-05-06 | 32.38 | 32.69 | 32.36 | 32.57 | +1.654% | 112,527 | -24.685% |
| 2025-05-05 | 32.09 | 32.24 | 32.04 | 32.04 | -0.958% | 176,669 | -23.439% |
| 2025-05-02 | 32.42 | 32.54 | 32.24 | 32.35 | +1.411% | 96,465 | -24.173% |
| 2025-05-01 | 31.44 | 32.11 | 31.44 | 31.90 | +0.251% | 129,273 | -23.103% |
| 2025-04-30 | 31.00 | 31.86 | 30.86 | 31.82 | +1.726% | 140,312 | -22.910% |
| 2025-04-29 | 31.20 | 31.57 | 30.76 | 31.28 | +5.143% | 392,251 | -21.579% |
| 2025-04-28 | 29.73 | 29.88 | 29.55 | 29.75 | -0.034% | 331,874 | -17.546% |
| 2025-04-25 | 29.41 | 29.78 | 29.26 | 29.76 | -1.195% | 152,733 | -17.574% |
| 2025-04-24 | 29.86 | 30.18 | 29.78 | 30.12 | +1.074% | 269,779 | -18.559% |
| 2025-04-23 | 30.25 | 30.59 | 29.74 | 29.80 | +1.846% | 244,576 | -17.685% |
| 2025-04-22 | 28.80 | 29.41 | 28.77 | 29.26 | +2.956% | 411,515 | -16.165% |
| 2025-04-21 | 29.35 | 29.35 | 28.13 | 28.42 | -1.251% | 332,577 | -13.688% |
| 2025-04-17 | 28.89 | 29.03 | 28.70 | 28.78 | -0.312% | 214,805 | -14.767% |
| 2025-04-16 | 29.01 | 29.27 | 28.73 | 28.87 | -1.299% | 210,019 | -15.033% |
| 2025-04-15 | 29.15 | 29.49 | 29.14 | 29.25 | +0.377% | 318,917 | -16.137% |
| 2025-04-14 | 29.11 | 29.36 | 28.76 | 29.14 | 0.000% | 650,989 | -15.820% |