CJPRY
CENTRAL JAPAN RY UNSP/ADR
stockOTCADR
EODOct 2, 2026
11.49USD-0.347%(-0.04)123,180
CJPRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.6900 | 11.93 | 11.4500 | 11.49 | -0.347% | 123,180 | 0.000% |
| 2026-10-01 | 12.0499 | 12.05 | 11.4700 | 11.53 | -1.789% | 160,931 | -0.347% |
| 2026-09-30 | 11.7800 | 11.82 | 11.7200 | 11.74 | +0.686% | 98,645 | -2.129% |
| 2026-09-29 | 11.8200 | 11.95 | 11.4624 | 11.66 | -2.508% | 94,964 | -1.458% |
| 2026-09-28 | 11.9700 | 12.01 | 11.9000 | 11.96 | -0.664% | 73,777 | -3.930% |
| 2026-09-25 | 12.0050 | 12.04 | 11.9650 | 12.04 | +1.603% | 144,856 | -4.568% |
| 2026-09-24 | 11.9000 | 11.90 | 11.7700 | 11.85 | -1.578% | 208,806 | -3.038% |
| 2026-09-23 | 12.1400 | 12.15 | 12.0200 | 12.04 | -1.231% | 53,483 | -4.568% |
| 2026-09-22 | 12.4340 | 12.43 | 11.9860 | 12.19 | +0.329% | 47,965 | -5.742% |
| 2026-09-21 | 12.1400 | 12.15 | 12.0500 | 12.15 | +0.082% | 93,528 | -5.432% |
| 2026-09-18 | 12.0600 | 12.14 | 12.0450 | 12.14 | -1.541% | 55,986 | -5.354% |
| 2026-09-17 | 12.0500 | 12.52 | 12.0500 | 12.33 | +1.985% | 53,745 | -6.813% |
| 2026-09-16 | 12.2250 | 12.26 | 12.0800 | 12.09 | -2.145% | 40,327 | -4.963% |
| 2026-09-15 | 12.3700 | 12.38 | 12.3200 | 12.36 | -1.002% | 50,330 | -7.001% |
| 2026-09-14 | 12.4450 | 12.53 | 12.4450 | 12.48 | +0.971% | 79,503 | -7.933% |
| 2026-09-11 | 12.3660 | 12.39 | 12.1500 | 12.36 | +0.512% | 72,626 | -7.039% |
| 2026-09-10 | 12.4400 | 12.44 | 12.2700 | 12.30 | -1.624% | 66,967 | -6.563% |
| 2026-09-09 | 12.7500 | 12.76 | 12.4600 | 12.50 | +0.563% | 51,402 | -8.080% |
| 2026-09-08 | 12.4800 | 12.49 | 12.4200 | 12.43 | +0.729% | 61,535 | -7.562% |
| 2026-09-04 | 12.5000 | 12.50 | 12.3300 | 12.34 | -1.732% | 45,799 | -6.888% |
| 2026-09-03 | 12.5400 | 12.59 | 12.4900 | 12.56 | +1.026% | 52,007 | -8.501% |
| 2026-09-02 | 12.3700 | 12.43 | 12.3500 | 12.43 | +0.485% | 64,220 | -7.562% |
| 2026-09-01 | 12.3900 | 12.42 | 12.3500 | 12.37 | -0.081% | 37,245 | -7.114% |
| 2026-08-31 | 12.3900 | 12.42 | 12.3525 | 12.38 | +0.814% | 56,224 | -7.189% |
| 2026-08-28 | 12.2800 | 12.29 | 12.2400 | 12.28 | -0.808% | 32,020 | -6.433% |
| 2026-08-27 | 12.3400 | 12.38 | 12.3350 | 12.38 | +0.487% | 35,468 | -7.189% |
| 2026-08-26 | 12.3100 | 12.32 | 12.2856 | 12.32 | -0.965% | 30,283 | -6.737% |
| 2026-08-25 | 12.4000 | 12.44 | 12.3900 | 12.44 | +0.892% | 23,581 | -7.637% |
| 2026-08-24 | 12.2600 | 12.33 | 12.2600 | 12.33 | -0.162% | 95,449 | -6.813% |
| 2026-08-21 | 12.3750 | 12.38 | 12.3200 | 12.35 | +2.235% | 35,404 | -6.964% |
| 2026-08-20 | 12.1000 | 12.12 | 12.0500 | 12.08 | -0.576% | 37,679 | -4.884% |
| 2026-08-19 | 12.1600 | 12.19 | 12.1090 | 12.15 | +1.887% | 49,474 | -5.432% |
| 2026-08-18 | 12.0100 | 12.01 | 11.9100 | 11.93 | +0.590% | 54,323 | -3.648% |
| 2026-08-17 | 11.8900 | 11.89 | 11.8500 | 11.86 | -1.577% | 55,843 | -3.079% |
| 2026-08-14 | 12.0600 | 12.12 | 12.0390 | 12.04 | +0.543% | 44,689 | -4.608% |
| 2026-08-13 | 11.9800 | 12.07 | 11.9700 | 11.98 | +0.125% | 59,584 | -4.090% |
| 2026-08-12 | 12.1100 | 12.11 | 11.9400 | 11.96 | -0.623% | 71,150 | -3.970% |
| 2026-08-11 | 12.0700 | 12.08 | 12.0000 | 12.04 | +0.166% | 28,078 | -4.568% |
| 2026-08-10 | 12.0300 | 12.07 | 12.0200 | 12.02 | -2.908% | 32,256 | -4.409% |
| 2026-08-07 | 12.3400 | 12.38 | 12.3100 | 12.38 | +2.611% | 34,466 | -7.189% |
| 2026-08-06 | 12.0800 | 12.12 | 12.0500 | 12.06 | -0.124% | 87,568 | -4.766% |
| 2026-08-05 | 12.1280 | 12.13 | 12.0450 | 12.08 | -0.165% | 37,264 | -4.884% |
| 2026-08-04 | 12.0300 | 12.12 | 12.0300 | 12.10 | -2.183% | 53,941 | -5.041% |
| 2026-08-03 | 12.4100 | 12.41 | 12.3100 | 12.37 | +0.569% | 73,287 | -7.114% |
| 2026-07-31 | 12.9900 | 12.99 | 12.2700 | 12.30 | -5.239% | 31,454 | -6.585% |
| 2026-07-30 | 12.7700 | 13.00 | 12.7700 | 12.98 | +0.698% | 61,721 | -11.479% |
| 2026-07-29 | 12.8400 | 12.94 | 12.8200 | 12.89 | +3.378% | 40,457 | -10.861% |
| 2026-07-28 | 12.4100 | 12.50 | 12.4100 | 12.47 | +1.911% | 127,399 | -7.850% |
| 2026-07-27 | 12.2900 | 12.29 | 12.2000 | 12.23 | +3.075% | 125,377 | -6.089% |
| 2026-07-24 | 11.8300 | 11.92 | 11.8200 | 11.87 | +2.771% | 95,820 | -3.201% |
| 2026-07-23 | 11.5800 | 11.59 | 11.5400 | 11.55 | -0.319% | 141,767 | -0.519% |
| 2026-07-22 | 11.5500 | 11.61 | 11.5500 | 11.59 | -1.219% | 39,415 | -0.837% |
| 2026-07-21 | 11.7100 | 11.75 | 11.7000 | 11.73 | +1.295% | 261,025 | -2.046% |
| 2026-07-20 | 11.8000 | 11.80 | 11.5228 | 11.58 | +0.260% | 94,277 | -0.777% |
| 2026-07-17 | 11.5500 | 11.62 | 11.5120 | 11.55 | +1.494% | 132,784 | -0.519% |
| 2026-07-16 | 11.3780 | 11.39 | 11.3550 | 11.38 | +0.441% | 123,250 | +0.967% |
| 2026-07-15 | 11.3600 | 11.37 | 11.3050 | 11.33 | -0.875% | 137,010 | +1.412% |
| 2026-07-14 | 11.4800 | 11.48 | 11.4000 | 11.43 | +1.872% | 285,033 | +0.525% |
| 2026-07-13 | 11.2600 | 11.27 | 11.2200 | 11.22 | +0.179% | 174,742 | +2.406% |
| 2026-07-10 | 11.1700 | 11.21 | 11.1600 | 11.20 | -0.356% | 83,091 | +2.589% |
| 2026-07-09 | 11.2100 | 11.26 | 11.2000 | 11.24 | +0.627% | 144,426 | +2.224% |
| 2026-07-08 | 11.1800 | 11.22 | 11.1300 | 11.17 | -1.412% | 440,042 | +2.865% |
| 2026-07-07 | 11.3700 | 11.41 | 11.3300 | 11.33 | +3.282% | 168,303 | +1.412% |
| 2026-07-06 | 10.9350 | 10.97 | 10.9100 | 10.97 | +2.428% | 233,930 | +4.740% |
| 2026-07-02 | 10.7350 | 10.76 | 10.6900 | 10.71 | +2.981% | 229,665 | +7.283% |
| 2026-07-01 | 10.3900 | 10.50 | 10.3750 | 10.40 | -2.245% | 233,711 | +10.481% |
| 2026-06-30 | 10.6200 | 10.66 | 10.6100 | 10.64 | -1.126% | 248,902 | +8.001% |
| 2026-06-29 | 10.7000 | 10.76 | 10.6850 | 10.76 | +1.894% | 271,477 | +6.784% |
| 2026-06-26 | 10.1700 | 10.57 | 10.1700 | 10.56 | +2.924% | 345,301 | +8.807% |
| 2026-06-25 | 10.3200 | 10.32 | 10.2200 | 10.26 | -1.251% | 370,352 | +11.988% |
| 2026-06-24 | 10.3900 | 10.42 | 10.3675 | 10.39 | +0.972% | 236,342 | +10.587% |
| 2026-06-23 | 10.2700 | 10.31 | 10.2600 | 10.29 | +2.185% | 431,160 | +11.662% |
| 2026-06-22 | 10.0450 | 10.12 | 10.0300 | 10.07 | -2.138% | 397,327 | +14.101% |
| 2026-06-18 | 10.3200 | 10.33 | 10.2500 | 10.29 | +0.882% | 390,788 | +11.662% |
| 2026-06-17 | 10.2500 | 10.30 | 10.2000 | 10.20 | -2.111% | 187,259 | +12.647% |
| 2026-06-16 | 10.4300 | 10.46 | 10.4000 | 10.42 | +0.482% | 190,434 | +10.269% |
| 2026-06-15 | 10.3700 | 10.42 | 10.3300 | 10.37 | -1.332% | 248,138 | +10.800% |
| 2026-06-12 | 10.4700 | 10.51 | 10.4500 | 10.51 | -1.222% | 119,605 | +9.324% |
| 2026-06-11 | 10.6000 | 10.69 | 10.5400 | 10.64 | -1.845% | 214,492 | +7.989% |
| 2026-06-10 | 10.9100 | 10.93 | 10.8400 | 10.84 | +1.025% | 218,384 | +5.996% |
| 2026-06-09 | 10.8100 | 10.82 | 10.6400 | 10.73 | +1.036% | 406,299 | +7.083% |
| 2026-06-08 | 10.5800 | 10.65 | 10.5800 | 10.62 | +3.107% | 286,293 | +8.192% |
| 2026-06-05 | 10.3600 | 10.43 | 10.2800 | 10.30 | +0.195% | 222,497 | +11.553% |
| 2026-06-04 | 10.2500 | 10.31 | 10.2500 | 10.28 | 0.000% | 200,800 | +11.770% |
| 2026-06-03 | 10.6800 | 10.68 | 10.2800 | 10.28 | -1.815% | 154,953 | +11.770% |
| 2026-06-02 | 10.4800 | 10.50 | 10.4650 | 10.47 | -0.664% | 199,335 | +9.742% |
| 2026-06-01 | 10.5500 | 10.60 | 10.5000 | 10.54 | -2.588% | 237,777 | +9.013% |
| 2026-05-29 | 10.8300 | 10.90 | 10.7900 | 10.82 | -0.643% | 342,864 | +6.192% |
| 2026-05-28 | 10.8900 | 10.90 | 10.8200 | 10.89 | -0.457% | 189,409 | +5.510% |
| 2026-05-27 | 10.9400 | 10.96 | 10.9100 | 10.94 | -1.264% | 152,918 | +5.027% |
| 2026-05-26 | 11.0900 | 11.10 | 11.0600 | 11.08 | -0.090% | 143,628 | +3.700% |
| 2026-05-22 | 11.1000 | 11.12 | 10.9900 | 11.09 | +0.163% | 154,353 | +3.607% |
| 2026-05-21 | 11.0400 | 11.10 | 10.8700 | 11.07 | -1.231% | 206,954 | +3.775% |
| 2026-05-20 | 11.1700 | 11.24 | 11.1420 | 11.21 | -0.840% | 86,468 | +2.498% |
| 2026-05-19 | 11.2700 | 11.34 | 11.2700 | 11.30 | +0.802% | 157,990 | +1.636% |
| 2026-05-18 | 11.2700 | 11.27 | 11.1750 | 11.21 | -2.138% | 164,275 | +2.452% |
| 2026-05-15 | 11.4200 | 11.47 | 11.4200 | 11.46 | 0.000% | 112,056 | +0.262% |
| 2026-05-14 | 11.4650 | 11.48 | 11.3900 | 11.46 | +0.109% | 140,386 | +0.262% |
| 2026-05-13 | 11.4700 | 11.47 | 11.4100 | 11.45 | +0.682% | 146,006 | +0.371% |
| 2026-05-12 | 11.3170 | 11.37 | 11.2900 | 11.37 | -0.088% | 186,096 | +1.055% |
| 2026-05-11 | 11.4100 | 11.43 | 11.3600 | 11.38 | -0.175% | 171,348 | +0.967% |
| 2026-05-08 | 11.4500 | 11.45 | 11.3700 | 11.40 | -1.893% | 118,084 | +0.789% |
| 2026-05-07 | 11.6900 | 11.72 | 11.6090 | 11.62 | 0.000% | 131,364 | -1.119% |
| 2026-05-06 | 11.6400 | 11.65 | 11.5900 | 11.62 | +1.707% | 100,405 | -1.119% |
| 2026-05-05 | 11.4450 | 11.48 | 11.4100 | 11.43 | +0.219% | 101,845 | +0.569% |
| 2026-05-04 | 11.6000 | 11.60 | 11.3730 | 11.40 | -0.437% | 91,428 | +0.789% |
| 2026-05-01 | 11.4700 | 11.51 | 11.4400 | 11.45 | -4.264% | 51,115 | +0.349% |
| 2026-04-30 | 11.9600 | 12.15 | 11.9100 | 11.96 | -0.747% | 144,529 | -3.930% |
| 2026-04-29 | 12.1500 | 12.20 | 12.0260 | 12.05 | -0.741% | 75,712 | -4.647% |
| 2026-04-28 | 12.3000 | 12.30 | 11.9100 | 12.14 | -4.107% | 161,611 | -5.354% |
| 2026-04-27 | 12.6850 | 12.71 | 12.6500 | 12.66 | -1.248% | 145,231 | -9.242% |
| 2026-04-24 | 12.8150 | 12.84 | 12.7900 | 12.82 | +1.827% | 77,459 | -10.374% |
| 2026-04-23 | 12.6092 | 12.67 | 12.5200 | 12.59 | -2.403% | 92,224 | -8.737% |
| 2026-04-22 | 12.9500 | 12.95 | 12.7980 | 12.90 | -0.739% | 55,073 | -10.930% |
| 2026-04-21 | 13.1200 | 13.17 | 12.9960 | 13.00 | -2.579% | 49,518 | -11.588% |
| 2026-04-20 | 13.3750 | 13.41 | 13.3300 | 13.34 | +0.603% | 61,262 | -13.868% |
| 2026-04-17 | 13.3000 | 13.39 | 13.2600 | 13.26 | -0.151% | 102,730 | -13.348% |
| 2026-04-16 | 13.3600 | 13.36 | 13.2600 | 13.28 | -2.317% | 57,215 | -13.479% |
| 2026-04-15 | 13.5850 | 13.62 | 13.5400 | 13.60 | +2.837% | 45,277 | -15.484% |
| 2026-04-14 | 13.1900 | 13.27 | 13.1900 | 13.22 | -0.452% | 51,630 | -13.086% |
| 2026-04-13 | 12.8100 | 13.29 | 12.8100 | 13.28 | +0.530% | 72,645 | -13.479% |
| 2026-04-10 | 13.2400 | 13.24 | 13.1700 | 13.21 | -0.527% | 45,358 | -13.020% |
| 2026-04-09 | 13.2100 | 13.35 | 13.1990 | 13.28 | +0.378% | 78,554 | -13.479% |
| 2026-04-08 | 13.2000 | 13.26 | 13.1410 | 13.23 | +4.420% | 57,489 | -13.152% |
| 2026-04-07 | 12.6600 | 12.67 | 12.5200 | 12.67 | -1.016% | 141,666 | -9.313% |
| 2026-04-06 | 12.7700 | 12.81 | 12.7490 | 12.80 | -2.935% | 74,673 | -10.234% |
| 2026-04-02 | 13.1500 | 13.21 | 13.1300 | 13.19 | -0.023% | 78,604 | -12.869% |
| 2026-04-01 | 13.2000 | 13.25 | 13.1100 | 13.19 | +1.384% | 64,740 | -12.889% |
| 2026-03-31 | 12.8800 | 13.02 | 12.8100 | 13.01 | +2.119% | 80,621 | -11.683% |
| 2026-03-30 | 12.8200 | 12.83 | 12.6900 | 12.74 | -1.751% | 83,396 | -9.812% |
| 2026-03-27 | 13.0580 | 13.06 | 12.9200 | 12.97 | -1.317% | 53,196 | -11.390% |
| 2026-03-26 | 13.2500 | 13.25 | 13.1100 | 13.14 | -1.573% | 49,762 | -12.557% |
| 2026-03-25 | 12.9501 | 13.42 | 12.9501 | 13.35 | +2.142% | 90,786 | -13.933% |
| 2026-03-24 | 13.0400 | 13.16 | 13.0300 | 13.07 | -0.457% | 138,683 | -12.089% |
| 2026-03-23 | 13.0800 | 13.21 | 13.0530 | 13.13 | +0.153% | 102,890 | -12.490% |
| 2026-03-20 | 13.2800 | 13.41 | 13.0600 | 13.11 | -1.687% | 68,762 | -12.357% |
| 2026-03-19 | 13.8199 | 13.82 | 12.7800 | 13.34 | -1.514% | 63,094 | -13.836% |
| 2026-03-18 | 13.6000 | 13.62 | 13.5200 | 13.54 | -0.147% | 45,125 | -15.140% |
| 2026-03-17 | 13.6000 | 13.65 | 13.5400 | 13.56 | +1.421% | 102,497 | -15.265% |
| 2026-03-16 | 13.0000 | 13.38 | 13.0000 | 13.37 | +1.673% | 125,252 | -14.061% |
| 2026-03-13 | 13.2420 | 13.24 | 13.0675 | 13.15 | -1.939% | 83,480 | -12.624% |
| 2026-03-12 | 13.4700 | 13.50 | 13.4100 | 13.41 | -2.117% | 68,029 | -14.318% |
| 2026-03-11 | 14.1600 | 14.16 | 13.6700 | 13.70 | -0.131% | 70,421 | -16.131% |
| 2026-03-10 | 13.6000 | 13.87 | 13.6000 | 13.72 | +1.583% | 96,392 | -16.241% |
| 2026-03-09 | 13.5100 | 13.67 | 13.4100 | 13.50 | -0.117% | 107,854 | -14.915% |
| 2026-03-06 | 13.5400 | 13.60 | 13.4595 | 13.52 | -3.221% | 65,884 | -15.015% |
| 2026-03-05 | 14.4050 | 14.40 | 13.9000 | 13.97 | -4.966% | 56,210 | -17.752% |
| 2026-03-04 | 14.4900 | 14.70 | 14.4800 | 14.70 | +2.582% | 55,458 | -21.837% |
| 2026-03-03 | 14.2000 | 14.33 | 13.9800 | 14.33 | -1.688% | 81,465 | -19.819% |
| 2026-03-02 | 14.6600 | 14.78 | 14.5570 | 14.58 | -0.918% | 32,464 | -21.172% |
| 2026-02-27 | 14.7100 | 14.88 | 14.7000 | 14.71 | -0.332% | 89,176 | -21.895% |
| 2026-02-26 | 14.7600 | 14.80 | 14.6900 | 14.76 | -0.740% | 45,341 | -22.154% |
| 2026-02-25 | 14.7940 | 15.10 | 14.5900 | 14.87 | -0.134% | 30,462 | -22.730% |
| 2026-02-24 | 14.8600 | 14.94 | 14.8300 | 14.89 | -0.534% | 44,715 | -22.834% |
| 2026-02-23 | 14.9550 | 15.04 | 14.8700 | 14.97 | +0.537% | 33,935 | -23.246% |
| 2026-02-20 | 15.1500 | 15.15 | 14.7700 | 14.89 | -3.123% | 37,449 | -22.834% |
| 2026-02-19 | 15.0500 | 15.68 | 15.0500 | 15.37 | -1.253% | 47,104 | -25.244% |
| 2026-02-18 | 15.5500 | 15.67 | 15.2600 | 15.56 | +3.011% | 52,451 | -26.181% |
| 2026-02-17 | 15.0500 | 15.14 | 15.0400 | 15.11 | -1.113% | 35,001 | -23.958% |
| 2026-02-13 | 15.2200 | 15.30 | 15.2100 | 15.28 | +0.526% | 74,631 | -24.804% |
| 2026-02-12 | 15.2600 | 15.26 | 15.1500 | 15.20 | -1.618% | 35,439 | -24.408% |
| 2026-02-11 | 15.3800 | 15.51 | 15.3500 | 15.45 | +1.418% | 31,615 | -25.631% |
| 2026-02-10 | 15.2600 | 15.33 | 15.2000 | 15.23 | +0.092% | 42,641 | -24.577% |
| 2026-02-09 | 15.5000 | 15.50 | 15.1200 | 15.22 | +2.216% | 71,934 | -24.507% |
| 2026-02-06 | 15.1950 | 15.38 | 14.8900 | 14.89 | -0.067% | 30,736 | -22.834% |
| 2026-02-05 | 14.9200 | 15.16 | 14.8400 | 14.90 | -0.268% | 75,799 | -22.886% |
| 2026-02-04 | 14.9000 | 15.00 | 14.8000 | 14.94 | +0.762% | 81,359 | -23.092% |
| 2026-02-03 | 14.7000 | 14.83 | 14.5500 | 14.83 | +5.756% | 88,344 | -22.506% |
| 2026-02-02 | 14.1100 | 14.39 | 14.0200 | 14.02 | +1.301% | 78,361 | -18.046% |
| 2026-01-30 | 13.8200 | 13.91 | 13.7350 | 13.84 | 0.000% | 66,769 | -16.980% |
| 2026-01-29 | 13.8500 | 13.85 | 13.7650 | 13.84 | -0.503% | 38,784 | -16.980% |
| 2026-01-28 | 14.0000 | 14.00 | 13.7040 | 13.91 | -0.501% | 67,317 | -17.398% |
| 2026-01-27 | 13.8000 | 13.98 | 13.8000 | 13.98 | +0.866% | 62,740 | -17.811% |
| 2026-01-26 | 13.8900 | 13.92 | 13.8300 | 13.86 | +2.743% | 48,528 | -17.100% |
| 2026-01-23 | 13.4400 | 13.54 | 13.3930 | 13.49 | +0.747% | 40,558 | -14.826% |
| 2026-01-22 | 13.5650 | 13.84 | 13.3200 | 13.39 | -0.075% | 108,341 | -14.190% |
| 2026-01-21 | 13.2950 | 13.41 | 13.2700 | 13.40 | -0.127% | 99,771 | -14.254% |
| 2026-01-20 | 13.2600 | 13.48 | 13.2600 | 13.42 | +1.161% | 75,035 | -14.362% |
| 2026-01-16 | 13.2500 | 13.30 | 13.2500 | 13.26 | -0.874% | 76,990 | -13.368% |
| 2026-01-15 | 13.4300 | 13.46 | 13.3700 | 13.38 | -2.407% | 49,519 | -14.126% |
| 2026-01-14 | 13.7500 | 13.76 | 13.6800 | 13.71 | -0.868% | 33,333 | -16.193% |
| 2026-01-13 | 14.3799 | 14.38 | 13.8200 | 13.83 | -1.915% | 51,918 | -16.920% |
| 2026-01-12 | 13.9800 | 14.15 | 13.9770 | 14.10 | +1.075% | 38,154 | -18.511% |
| 2026-01-09 | 13.8900 | 13.96 | 13.8800 | 13.95 | +0.288% | 29,978 | -17.634% |
| 2026-01-08 | 13.8600 | 13.92 | 13.8600 | 13.91 | 0.000% | 35,758 | -17.398% |
| 2026-01-07 | 13.7000 | 13.95 | 13.7000 | 13.91 | +0.651% | 21,911 | -17.398% |
| 2026-01-06 | 13.8500 | 13.85 | 13.7900 | 13.82 | -1.356% | 78,711 | -16.860% |
| 2026-01-05 | 13.9200 | 14.02 | 13.9200 | 14.01 | +1.082% | 105,747 | -17.987% |
| 2026-01-02 | 13.8400 | 13.88 | 13.7744 | 13.86 | +0.800% | 69,746 | -17.100% |
| 2025-12-31 | 13.7900 | 13.83 | 13.7300 | 13.75 | -0.507% | 29,122 | -16.436% |
| 2025-12-30 | 13.8700 | 13.87 | 13.8090 | 13.82 | -0.839% | 53,172 | -16.860% |
| 2025-12-29 | 13.7975 | 13.94 | 13.7150 | 13.94 | +0.122% | 43,054 | -17.558% |
| 2025-12-26 | 13.8000 | 14.02 | 13.6840 | 13.92 | -0.925% | 25,298 | -17.457% |
| 2025-12-24 | 13.9900 | 14.09 | 13.9900 | 14.05 | +1.298% | 24,485 | -18.221% |
| 2025-12-23 | 14.1200 | 14.43 | 13.7950 | 13.87 | +0.885% | 56,922 | -17.159% |
| 2025-12-22 | 14.0800 | 14.08 | 13.6930 | 13.75 | -4.059% | 42,941 | -16.426% |
| 2025-12-19 | 14.0550 | 14.34 | 14.0550 | 14.33 | +0.568% | 61,598 | -19.819% |
| 2025-12-18 | 14.3300 | 14.36 | 14.2300 | 14.25 | +0.842% | 85,814 | -19.363% |
| 2025-12-17 | 14.1300 | 14.15 | 14.1000 | 14.13 | -1.189% | 26,731 | -18.684% |
| 2025-12-16 | 14.3300 | 14.34 | 14.1450 | 14.30 | -1.651% | 46,661 | -19.650% |
| 2025-12-15 | 14.5400 | 14.58 | 14.5000 | 14.54 | +3.047% | 49,625 | -20.977% |
| 2025-12-12 | 14.1400 | 14.16 | 14.1000 | 14.11 | -0.494% | 53,520 | -18.568% |
| 2025-12-11 | 14.1600 | 14.21 | 14.1500 | 14.18 | -0.908% | 121,214 | -18.970% |
| 2025-12-10 | 14.2300 | 14.37 | 14.2200 | 14.31 | +2.025% | 34,638 | -19.706% |
| 2025-12-09 | 14.0450 | 14.07 | 13.9900 | 14.03 | +0.646% | 44,757 | -18.081% |
| 2025-12-08 | 13.5400 | 13.99 | 13.5400 | 13.94 | +2.020% | 53,973 | -17.552% |
| 2025-12-05 | 13.6800 | 13.68 | 13.4150 | 13.66 | -1.656% | 27,856 | -15.886% |
| 2025-12-04 | 14.0000 | 14.00 | 13.8900 | 13.89 | +0.361% | 27,715 | -17.279% |
| 2025-12-03 | 13.8200 | 13.84 | 13.8200 | 13.84 | -0.789% | 60,285 | -16.980% |
| 2025-12-02 | 13.9300 | 13.96 | 13.9100 | 13.95 | +0.722% | 172,360 | -17.634% |
| 2025-12-01 | 13.9100 | 13.91 | 13.8000 | 13.85 | +1.391% | 76,234 | -17.040% |
| 2025-11-28 | 13.5800 | 13.66 | 13.5700 | 13.66 | -0.365% | 17,414 | -15.886% |
| 2025-11-26 | 13.6100 | 13.73 | 13.6100 | 13.71 | +1.782% | 22,597 | -16.193% |
| 2025-11-25 | 13.2000 | 13.51 | 13.2000 | 13.47 | +2.824% | 82,601 | -14.699% |
| 2025-11-24 | 13.3350 | 13.35 | 13.0100 | 13.10 | -0.758% | 63,228 | -12.290% |
| 2025-11-21 | 13.0400 | 13.20 | 12.9620 | 13.20 | +3.206% | 72,805 | -12.955% |
| 2025-11-20 | 12.8500 | 12.90 | 12.7200 | 12.79 | -1.842% | 95,491 | -10.164% |
| 2025-11-19 | 13.0800 | 13.12 | 13.0200 | 13.03 | -0.306% | 54,228 | -11.819% |
| 2025-11-18 | 13.3000 | 13.30 | 13.0300 | 13.07 | +1.633% | 68,093 | -12.089% |
| 2025-11-17 | 12.8900 | 12.92 | 12.8300 | 12.86 | -3.453% | 46,563 | -10.653% |
| 2025-11-14 | 13.3350 | 13.38 | 13.3100 | 13.32 | +1.757% | 54,409 | -13.739% |
| 2025-11-13 | 13.5500 | 13.55 | 13.0600 | 13.09 | +0.692% | 62,780 | -12.223% |
| 2025-11-12 | 12.9850 | 13.04 | 12.9600 | 13.00 | +1.483% | 25,918 | -11.615% |
| 2025-11-11 | 12.7600 | 12.84 | 12.6850 | 12.81 | -4.081% | 45,185 | -10.304% |
| 2025-11-10 | 13.3300 | 13.36 | 13.2935 | 13.36 | +0.489% | 73,121 | -13.965% |
| 2025-11-07 | 13.2500 | 13.31 | 13.2000 | 13.29 | +2.625% | 50,295 | -13.544% |
| 2025-11-06 | 12.9000 | 12.96 | 12.9000 | 12.95 | +1.014% | 66,740 | -11.274% |
| 2025-11-05 | 12.7100 | 12.84 | 12.7100 | 12.82 | +5.255% | 56,152 | -10.374% |
| 2025-11-04 | 12.1850 | 12.20 | 12.1400 | 12.18 | +0.495% | 122,219 | -5.665% |
| 2025-11-03 | 12.0700 | 12.15 | 11.9300 | 12.12 | -0.165% | 86,249 | -5.198% |
| 2025-10-31 | 12.4250 | 12.69 | 12.0900 | 12.14 | -1.461% | 52,080 | -5.354% |
| 2025-10-30 | 12.3000 | 12.35 | 12.3000 | 12.32 | -11.494% | 62,728 | -6.737% |
| 2025-10-29 | 14.0000 | 14.00 | 13.7600 | 13.92 | +1.236% | 38,735 | -17.457% |
| 2025-10-28 | 13.7000 | 13.76 | 13.6700 | 13.75 | +0.219% | 29,519 | -16.436% |
| 2025-10-27 | 13.7100 | 13.74 | 13.6900 | 13.72 | +0.366% | 33,505 | -16.254% |
| 2025-10-24 | 13.6400 | 13.68 | 13.6400 | 13.67 | -1.157% | 57,483 | -15.947% |
| 2025-10-23 | 13.8410 | 13.88 | 13.8200 | 13.83 | +0.655% | 29,918 | -16.920% |
| 2025-10-22 | 13.4600 | 13.75 | 13.4600 | 13.74 | -0.866% | 22,310 | -16.376% |
| 2025-10-21 | 13.8400 | 13.88 | 13.8400 | 13.86 | -1.563% | 43,582 | -17.100% |
| 2025-10-20 | 14.3700 | 14.38 | 14.0800 | 14.08 | 0.000% | 79,079 | -18.395% |
| 2025-10-17 | 14.1650 | 14.16 | 14.0400 | 14.08 | -1.124% | 23,728 | -18.395% |
| 2025-10-16 | 14.1950 | 14.25 | 14.1700 | 14.24 | +0.565% | 26,715 | -19.312% |
| 2025-10-15 | 14.1500 | 14.18 | 14.1200 | 14.16 | +0.711% | 25,979 | -18.856% |
| 2025-10-14 | 14.2700 | 14.27 | 13.9750 | 14.06 | +1.071% | 99,201 | -18.279% |
| 2025-10-13 | 14.2700 | 14.27 | 13.2500 | 13.91 | +0.223% | 46,822 | -17.403% |
| 2025-10-10 | 14.5400 | 14.54 | 13.8200 | 13.88 | -1.908% | 29,231 | -17.219% |
| 2025-10-09 | 14.1900 | 14.19 | 14.1000 | 14.15 | +0.071% | 23,297 | -18.799% |
| 2025-10-08 | 14.7100 | 14.71 | 14.1100 | 14.14 | -1.257% | 21,650 | -18.741% |
| 2025-10-07 | 14.3700 | 14.38 | 14.3100 | 14.32 | +0.527% | 11,814 | -19.763% |
| 2025-10-06 | 14.1200 | 14.57 | 14.1200 | 14.24 | -0.593% | 18,095 | -19.340% |
| 2025-10-03 | 14.3900 | 14.46 | 14.3200 | 14.33 | +0.280% | 25,529 | -19.819% |
| 2025-10-02 | 14.4040 | 14.68 | 14.2000 | 14.29 | -0.487% | 23,133 | -19.594% |
| 2025-10-01 | 14.0075 | 14.37 | 13.9100 | 14.36 | +0.631% | 29,314 | -19.986% |
| 2025-09-30 | 14.5850 | 14.59 | 14.2100 | 14.27 | +0.991% | 31,150 | -19.481% |
| 2025-09-29 | 14.3800 | 14.65 | 14.1300 | 14.13 | -0.563% | 20,756 | -18.684% |
| 2025-09-26 | 14.0100 | 14.21 | 13.9100 | 14.21 | +0.995% | 25,661 | -19.141% |
| 2025-09-25 | 14.0700 | 14.07 | 14.0100 | 14.07 | -0.071% | 44,400 | -18.337% |
| 2025-09-24 | 13.8900 | 14.14 | 13.8900 | 14.08 | +0.428% | 35,854 | -18.395% |
| 2025-09-23 | 14.0200 | 14.04 | 13.9700 | 14.02 | +0.071% | 14,608 | -18.046% |
| 2025-09-22 | 13.6400 | 14.04 | 13.6400 | 14.01 | -0.214% | 33,110 | -17.987% |
| 2025-09-19 | 14.0700 | 14.12 | 14.0300 | 14.04 | -0.496% | 50,090 | -18.162% |
| 2025-09-18 | 14.8800 | 14.88 | 14.1100 | 14.11 | -3.817% | 44,982 | -18.568% |
| 2025-09-17 | 14.0800 | 14.67 | 14.0800 | 14.67 | +1.818% | 22,786 | -21.677% |
| 2025-09-16 | 14.4112 | 14.41 | 14.3500 | 14.41 | +1.895% | 15,019 | -20.253% |
| 2025-09-15 | 14.2262 | 14.23 | 14.1000 | 14.14 | +0.213% | 33,792 | -18.741% |
| 2025-09-12 | 14.0900 | 14.13 | 14.0700 | 14.11 | -0.899% | 22,946 | -18.568% |
| 2025-09-11 | 14.2400 | 14.25 | 14.2100 | 14.24 | +1.555% | 13,901 | -19.300% |
| 2025-09-10 | 14.0050 | 14.08 | 13.9900 | 14.02 | -0.426% | 16,382 | -18.046% |
| 2025-09-09 | 14.0000 | 14.09 | 13.9900 | 14.08 | 0.000% | 20,689 | -18.395% |
| 2025-09-08 | 14.0550 | 14.11 | 14.0300 | 14.08 | +2.326% | 19,042 | -18.395% |
| 2025-09-05 | 13.8600 | 13.87 | 13.7600 | 13.76 | +1.176% | 38,170 | -16.497% |
| 2025-09-04 | 14.0800 | 14.08 | 13.5600 | 13.60 | +0.741% | 27,151 | -15.515% |
| 2025-09-03 | 13.5100 | 13.53 | 13.3900 | 13.50 | +1.275% | 91,903 | -14.889% |
| 2025-09-02 | 13.3800 | 13.40 | 13.2800 | 13.33 | +0.528% | 23,303 | -13.803% |
| 2025-08-29 | 13.2350 | 13.29 | 13.2000 | 13.26 | -1.045% | 21,747 | -13.348% |
| 2025-08-28 | 13.3690 | 13.41 | 13.3600 | 13.40 | +2.134% | 30,632 | -14.254% |
| 2025-08-27 | 13.0400 | 13.12 | 13.0200 | 13.12 | +0.768% | 24,754 | -12.424% |
| 2025-08-26 | 12.9860 | 13.03 | 12.9850 | 13.02 | -1.662% | 27,263 | -11.751% |
| 2025-08-25 | 13.1650 | 13.33 | 13.1650 | 13.24 | -0.750% | 22,870 | -13.218% |
| 2025-08-22 | 13.1500 | 13.42 | 13.1400 | 13.34 | +1.137% | 21,706 | -13.868% |
| 2025-08-21 | 13.3600 | 13.45 | 13.1900 | 13.19 | -2.061% | 43,944 | -12.889% |
| 2025-08-20 | 13.4500 | 13.48 | 13.4250 | 13.47 | +0.279% | 14,707 | -14.683% |
| 2025-08-19 | 13.4650 | 13.50 | 13.4200 | 13.43 | +1.589% | 46,932 | -14.445% |
| 2025-08-18 | 13.2100 | 13.43 | 12.9700 | 13.22 | +0.380% | 37,503 | -13.086% |
| 2025-08-15 | 12.9900 | 13.18 | 12.9750 | 13.17 | +2.152% | 66,500 | -12.756% |
| 2025-08-14 | 13.5600 | 13.56 | 12.5600 | 12.89 | +0.253% | 17,991 | -10.878% |
| 2025-08-13 | 12.8050 | 12.97 | 12.7065 | 12.86 | -0.695% | 15,189 | -10.653% |
| 2025-08-12 | 12.7450 | 12.96 | 12.7450 | 12.95 | +0.427% | 131,910 | -11.274% |
| 2025-08-11 | 12.8450 | 12.95 | 12.7900 | 12.89 | +0.039% | 20,580 | -10.896% |
| 2025-08-08 | 12.7550 | 12.93 | 12.7550 | 12.89 | +0.233% | 45,157 | -10.861% |
| 2025-08-07 | 12.8100 | 12.87 | 12.7496 | 12.86 | +1.340% | 25,744 | -10.653% |
| 2025-08-06 | 12.9300 | 12.93 | 12.6100 | 12.69 | +2.836% | 21,457 | -9.456% |
| 2025-08-05 | 12.3050 | 12.40 | 12.2100 | 12.34 | +0.982% | 30,975 | -6.888% |
| 2025-08-04 | 12.2400 | 12.29 | 12.1800 | 12.22 | +1.243% | 66,321 | -5.974% |
| 2025-08-01 | 12.0300 | 12.13 | 11.9900 | 12.07 | +4.052% | 41,357 | -4.805% |
| 2025-07-31 | 11.7000 | 11.70 | 11.5700 | 11.60 | -0.322% | 33,966 | -0.948% |
| 2025-07-30 | 11.6530 | 11.68 | 11.6150 | 11.64 | -0.449% | 22,348 | -1.267% |
| 2025-07-29 | 11.6000 | 12.00 | 11.6000 | 11.69 | +2.007% | 21,417 | -1.711% |
| 2025-07-28 | 11.4800 | 11.48 | 11.3650 | 11.46 | -1.122% | 58,177 | +0.262% |
| 2025-07-25 | 11.3800 | 11.59 | 11.3750 | 11.59 | +0.520% | 26,281 | -0.863% |
| 2025-07-24 | 11.3950 | 11.56 | 11.3950 | 11.53 | -0.518% | 47,815 | -0.347% |
| 2025-07-23 | 11.5800 | 11.61 | 11.5680 | 11.59 | +1.756% | 13,258 | -0.863% |
| 2025-07-22 | 11.2975 | 11.39 | 11.2975 | 11.39 | +0.618% | 36,500 | +0.878% |
| 2025-07-21 | 11.3400 | 11.34 | 11.2100 | 11.32 | +1.488% | 44,075 | +1.502% |
| 2025-07-18 | 11.2000 | 11.20 | 10.9665 | 11.15 | -0.054% | 27,735 | +3.012% |
| 2025-07-17 | 10.7400 | 11.16 | 10.7400 | 11.16 | +1.547% | 36,789 | +2.957% |
| 2025-07-16 | 11.0150 | 11.03 | 10.8300 | 10.99 | +0.365% | 48,485 | +4.550% |
| 2025-07-15 | 10.9575 | 10.97 | 10.9100 | 10.95 | -1.440% | 59,112 | +4.932% |
| 2025-07-14 | 11.1750 | 11.38 | 11.1100 | 11.11 | -1.507% | 44,344 | +3.420% |
| 2025-07-11 | 11.2500 | 11.30 | 11.2500 | 11.28 | -0.792% | 22,396 | +1.862% |
| 2025-07-10 | 11.8100 | 11.81 | 11.3300 | 11.37 | +0.709% | 29,548 | +1.055% |
| 2025-07-09 | 11.6600 | 11.66 | 11.2300 | 11.29 | +1.620% | 34,946 | +1.771% |
| 2025-07-08 | 11.0100 | 11.11 | 10.9050 | 11.11 | +0.543% | 105,139 | +3.420% |
| 2025-07-07 | 11.0410 | 11.19 | 10.9500 | 11.05 | -0.235% | 33,598 | +3.982% |
| 2025-07-03 | 11.0925 | 11.14 | 11.0760 | 11.08 | -0.664% | 14,534 | +3.738% |
| 2025-07-02 | 11.3600 | 11.60 | 11.1500 | 11.15 | -0.357% | 30,140 | +3.049% |
| 2025-07-01 | 11.1000 | 11.22 | 10.8500 | 11.19 | +0.684% | 30,874 | +2.681% |
| 2025-06-30 | 11.2745 | 11.27 | 11.1100 | 11.11 | +0.488% | 74,836 | +3.383% |
| 2025-06-27 | 11.0500 | 11.09 | 11.0215 | 11.06 | +0.545% | 74,737 | +3.888% |
| 2025-06-26 | 11.6000 | 11.60 | 10.9150 | 11.00 | +2.230% | 49,666 | +4.455% |
| 2025-06-25 | 11.0500 | 11.53 | 10.7320 | 10.76 | -0.278% | 154,321 | +6.784% |
| 2025-06-24 | 10.8300 | 11.26 | 10.7500 | 10.79 | +0.559% | 67,850 | +6.487% |
| 2025-06-23 | 10.6800 | 10.73 | 10.5800 | 10.73 | 0.000% | 70,398 | +7.083% |
| 2025-06-20 | 10.7940 | 10.82 | 10.7300 | 10.73 | -0.047% | 52,782 | +7.083% |
| 2025-06-18 | 10.9150 | 10.91 | 10.7300 | 10.73 | +1.465% | 65,099 | +7.033% |
| 2025-06-17 | 10.6800 | 10.68 | 10.5700 | 10.58 | -0.732% | 40,338 | +8.601% |
| 2025-06-16 | 10.3800 | 10.74 | 10.3800 | 10.66 | -0.112% | 54,819 | +7.806% |
| 2025-06-13 | 11.1000 | 11.10 | 10.5500 | 10.67 | -0.280% | 31,359 | +7.685% |
| 2025-06-12 | 10.9050 | 11.13 | 10.6870 | 10.70 | +0.281% | 39,557 | +7.383% |
| 2025-06-11 | 10.6390 | 10.68 | 10.6300 | 10.67 | +0.376% | 39,793 | +7.685% |
| 2025-06-10 | 10.2900 | 10.66 | 10.2900 | 10.63 | -0.747% | 32,352 | +8.090% |
| 2025-06-09 | 10.7700 | 10.77 | 10.5500 | 10.71 | -0.649% | 82,470 | +7.283% |
| 2025-06-06 | 10.9874 | 11.26 | 10.7800 | 10.78 | +0.093% | 39,630 | +6.586% |
| 2025-06-05 | 10.8200 | 10.82 | 10.7700 | 10.77 | -0.370% | 54,583 | +6.685% |
| 2025-06-04 | 11.0000 | 11.00 | 10.7975 | 10.81 | +0.652% | 28,128 | +6.290% |
| 2025-06-03 | 10.9000 | 11.29 | 10.6200 | 10.74 | -0.279% | 319,168 | +6.983% |
| 2025-06-02 | 10.9250 | 10.94 | 10.5700 | 10.77 | -1.283% | 40,650 | +6.685% |
| 2025-05-30 | 10.8700 | 11.26 | 10.8600 | 10.91 | +1.678% | 135,495 | +5.316% |
| 2025-05-29 | 11.0000 | 11.00 | 10.6950 | 10.73 | -0.832% | 43,076 | +7.083% |
| 2025-05-28 | 10.9800 | 10.98 | 10.8000 | 10.82 | -1.457% | 52,153 | +6.192% |
| 2025-05-27 | 10.7675 | 10.98 | 10.7675 | 10.98 | +1.479% | 49,984 | +4.645% |
| 2025-05-23 | 10.7400 | 10.98 | 10.7400 | 10.82 | +1.501% | 48,441 | +6.192% |
| 2025-05-22 | 10.6600 | 11.00 | 10.6600 | 10.66 | +0.661% | 101,347 | +7.786% |
| 2025-05-21 | 10.6000 | 10.62 | 10.5700 | 10.59 | +1.827% | 31,399 | +8.499% |
| 2025-05-20 | 10.3900 | 10.42 | 10.3700 | 10.40 | -0.507% | 38,066 | +10.481% |
| 2025-05-19 | 10.4360 | 10.49 | 10.4300 | 10.45 | -1.480% | 131,848 | +9.921% |
| 2025-05-16 | 10.6100 | 10.61 | 10.5640 | 10.61 | +0.189% | 44,206 | +8.294% |
| 2025-05-15 | 10.6650 | 10.80 | 10.5400 | 10.59 | +2.220% | 56,282 | +8.499% |
| 2025-05-14 | 10.2900 | 10.43 | 10.2700 | 10.36 | -0.289% | 86,021 | +10.907% |
| 2025-05-13 | 10.3900 | 10.45 | 10.2700 | 10.39 | -0.574% | 78,717 | +10.587% |
| 2025-05-12 | 10.4000 | 10.51 | 10.3800 | 10.45 | +0.288% | 44,068 | +9.952% |
| 2025-05-09 | 10.5000 | 10.89 | 10.4100 | 10.42 | -2.160% | 42,117 | +10.269% |
| 2025-05-08 | 10.6950 | 10.72 | 10.6200 | 10.65 | -2.294% | 108,068 | +7.887% |
| 2025-05-07 | 10.9350 | 10.95 | 10.9000 | 10.90 | -3.369% | 44,582 | +5.413% |
| 2025-05-06 | 11.3150 | 11.37 | 11.2500 | 11.28 | +0.714% | 32,027 | +1.862% |
| 2025-05-05 | 11.3400 | 11.34 | 11.2000 | 11.20 | +0.810% | 57,104 | +2.589% |
| 2025-05-02 | 11.1000 | 11.20 | 11.1000 | 11.11 | +0.725% | 46,945 | +3.420% |
| 2025-05-01 | 11.0000 | 11.10 | 11.0000 | 11.03 | +2.414% | 94,287 | +4.170% |
| 2025-04-30 | 10.3900 | 10.85 | 10.3900 | 10.77 | +3.458% | 210,696 | +6.685% |
| 2025-04-29 | 10.3710 | 10.42 | 10.3300 | 10.41 | +0.096% | 71,653 | +10.375% |
| 2025-04-28 | 10.6900 | 10.69 | 10.2850 | 10.40 | +2.868% | 66,839 | +10.481% |
| 2025-04-25 | 10.0900 | 10.14 | 10.0800 | 10.11 | +0.198% | 85,404 | +13.650% |
| 2025-04-24 | 9.9500 | 10.18 | 9.9500 | 10.09 | -4.360% | 60,366 | +13.875% |
| 2025-04-23 | 10.9000 | 10.90 | 10.5500 | 10.55 | -1.125% | 62,292 | +8.910% |
| 2025-04-22 | 10.6800 | 11.00 | 10.6700 | 10.67 | +1.233% | 129,959 | +7.685% |
| 2025-04-21 | 10.5750 | 10.58 | 10.5100 | 10.54 | +2.330% | 39,372 | +9.013% |
| 2025-04-17 | 10.6900 | 10.69 | 10.1600 | 10.30 | +1.779% | 67,206 | +11.553% |
| 2025-04-16 | 10.1400 | 10.16 | 10.1000 | 10.12 | +1.099% | 79,735 | +13.538% |
| 2025-04-15 | 10.0500 | 10.09 | 10.0000 | 10.01 | -1.282% | 279,852 | +14.785% |
| 2025-04-14 | 10.3925 | 10.39 | 10.0700 | 10.14 | 0.000% | 164,085 | +13.314% |