CMSQY
COMPUTERSHARE LTD ADR
stockOTCADR
EODOct 2, 2026
27.89USD+0.795%(+0.22)22,469
CMSQY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.00 | 27.97 | 27.00 | 27.89 | +0.795% | 22,469 | 0.000% |
| 2026-10-01 | 27.76 | 27.76 | 27.56 | 27.67 | -1.810% | 39,019 | +0.795% |
| 2026-09-30 | 28.67 | 28.88 | 28.14 | 28.18 | -1.071% | 18,817 | -1.029% |
| 2026-09-29 | 28.08 | 28.82 | 28.08 | 28.48 | -0.298% | 19,655 | -2.089% |
| 2026-09-28 | 27.57 | 28.79 | 27.57 | 28.57 | -0.488% | 26,880 | -2.380% |
| 2026-09-25 | 28.57 | 28.71 | 28.54 | 28.71 | -0.692% | 10,990 | -2.856% |
| 2026-09-24 | 29.09 | 29.31 | 28.73 | 28.91 | +0.347% | 21,993 | -3.528% |
| 2026-09-23 | 28.80 | 30.69 | 28.68 | 28.81 | -6.461% | 33,193 | -3.193% |
| 2026-09-22 | 30.09 | 30.80 | 29.63 | 30.80 | +4.248% | 14,974 | -9.448% |
| 2026-09-21 | 29.42 | 29.59 | 29.42 | 29.55 | +1.582% | 19,415 | -5.602% |
| 2026-09-18 | 28.87 | 29.11 | 28.84 | 29.09 | -0.052% | 30,131 | -4.109% |
| 2026-09-17 | 28.60 | 30.20 | 28.60 | 29.10 | +1.323% | 48,351 | -4.158% |
| 2026-09-16 | 28.97 | 29.04 | 28.56 | 28.72 | +0.719% | 28,970 | -2.890% |
| 2026-09-15 | 28.55 | 28.57 | 28.44 | 28.52 | +0.564% | 29,466 | -2.192% |
| 2026-09-14 | 27.19 | 28.98 | 27.19 | 28.36 | -0.229% | 34,037 | -1.640% |
| 2026-09-11 | 27.54 | 28.67 | 27.54 | 28.42 | +1.864% | 20,831 | -1.865% |
| 2026-09-10 | 27.94 | 28.00 | 27.90 | 27.90 | -0.393% | 24,017 | -0.036% |
| 2026-09-09 | 28.48 | 28.48 | 28.00 | 28.01 | +0.322% | 19,243 | -0.428% |
| 2026-09-08 | 28.26 | 28.26 | 27.90 | 27.92 | -2.412% | 28,386 | -0.107% |
| 2026-09-04 | 29.75 | 29.75 | 28.61 | 28.61 | -3.410% | 37,847 | -2.517% |
| 2026-09-03 | 29.56 | 29.62 | 29.30 | 29.62 | +1.092% | 19,308 | -5.841% |
| 2026-09-02 | 29.29 | 29.42 | 29.23 | 29.30 | +4.122% | 359,349 | -4.812% |
| 2026-09-01 | 28.31 | 28.31 | 28.08 | 28.14 | -1.020% | 364,989 | -0.888% |
| 2026-08-31 | 28.46 | 28.47 | 28.38 | 28.43 | +1.165% | 23,190 | -1.899% |
| 2026-08-28 | 28.20 | 28.37 | 28.00 | 28.10 | +0.187% | 10,296 | -0.756% |
| 2026-08-27 | 28.11 | 28.11 | 27.91 | 28.05 | +0.036% | 15,401 | -0.570% |
| 2026-08-26 | 28.18 | 28.18 | 27.99 | 28.04 | -0.479% | 16,170 | -0.535% |
| 2026-08-25 | 28.17 | 28.20 | 28.12 | 28.18 | +0.913% | 9,562 | -1.012% |
| 2026-08-24 | 27.98 | 27.98 | 27.89 | 27.92 | -0.782% | 12,354 | -0.107% |
| 2026-08-21 | 28.00 | 28.29 | 28.00 | 28.14 | +1.041% | 17,887 | -0.888% |
| 2026-08-20 | 27.96 | 28.03 | 27.83 | 27.85 | -1.252% | 21,336 | +0.144% |
| 2026-08-19 | 28.27 | 28.30 | 28.20 | 28.20 | -1.423% | 10,685 | -1.110% |
| 2026-08-18 | 28.59 | 28.76 | 28.34 | 28.61 | +0.316% | 23,786 | -2.517% |
| 2026-08-17 | 28.60 | 28.67 | 28.51 | 28.52 | -0.018% | 19,510 | -2.209% |
| 2026-08-14 | 28.54 | 28.57 | 28.44 | 28.52 | -0.123% | 12,532 | -2.226% |
| 2026-08-13 | 28.65 | 28.70 | 28.51 | 28.56 | +0.140% | 19,373 | -2.346% |
| 2026-08-12 | 28.85 | 28.98 | 28.32 | 28.52 | -2.828% | 29,817 | -2.209% |
| 2026-08-11 | 30.08 | 30.08 | 29.07 | 29.35 | -2.118% | 19,373 | -4.974% |
| 2026-08-10 | 30.04 | 30.04 | 29.93 | 29.98 | -1.300% | 20,709 | -6.987% |
| 2026-08-07 | 30.34 | 30.41 | 30.30 | 30.38 | +0.109% | 14,940 | -8.196% |
| 2026-08-06 | 30.44 | 31.25 | 30.31 | 30.35 | -0.502% | 26,466 | -8.096% |
| 2026-08-05 | 30.35 | 30.50 | 30.34 | 30.50 | +1.836% | 14,399 | -8.557% |
| 2026-08-04 | 29.90 | 30.00 | 29.85 | 29.95 | +2.302% | 25,733 | -6.878% |
| 2026-08-03 | 29.18 | 29.29 | 29.16 | 29.28 | +2.149% | 12,178 | -4.734% |
| 2026-07-31 | 28.55 | 28.71 | 28.50 | 28.66 | -0.452% | 12,009 | -2.687% |
| 2026-07-30 | 28.52 | 28.79 | 28.52 | 28.79 | +1.839% | 12,323 | -3.126% |
| 2026-07-29 | 28.44 | 28.61 | 28.27 | 28.27 | -0.549% | 18,447 | -1.344% |
| 2026-07-28 | 28.26 | 28.51 | 28.26 | 28.43 | +2.105% | 17,249 | -1.886% |
| 2026-07-27 | 27.92 | 27.94 | 27.77 | 27.84 | +0.906% | 14,943 | +0.180% |
| 2026-07-24 | 27.49 | 27.67 | 27.49 | 27.59 | +0.878% | 20,819 | +1.087% |
| 2026-07-23 | 27.39 | 27.43 | 27.24 | 27.35 | -2.112% | 26,509 | +1.974% |
| 2026-07-22 | 27.99 | 28.00 | 27.75 | 27.94 | +0.410% | 43,485 | -0.179% |
| 2026-07-21 | 27.99 | 27.99 | 27.74 | 27.83 | -0.444% | 18,239 | +0.230% |
| 2026-07-20 | 27.92 | 28.06 | 27.88 | 27.95 | +0.431% | 18,660 | -0.215% |
| 2026-07-17 | 27.68 | 27.84 | 27.65 | 27.83 | +1.792% | 14,534 | +0.216% |
| 2026-07-16 | 27.31 | 27.40 | 27.28 | 27.34 | +0.626% | 15,240 | +2.012% |
| 2026-07-15 | 27.20 | 27.24 | 27.13 | 27.17 | -1.150% | 12,446 | +2.650% |
| 2026-07-14 | 27.48 | 27.56 | 27.23 | 27.49 | +0.004% | 41,332 | +1.470% |
| 2026-07-13 | 27.62 | 27.65 | 27.45 | 27.48 | -0.098% | 13,718 | +1.474% |
| 2026-07-10 | 27.45 | 27.54 | 27.41 | 27.51 | +0.943% | 13,736 | +1.374% |
| 2026-07-09 | 27.28 | 27.33 | 27.16 | 27.25 | +1.282% | 19,628 | +2.330% |
| 2026-07-08 | 26.79 | 27.01 | 26.32 | 26.91 | +1.029% | 40,044 | +3.642% |
| 2026-07-07 | 27.00 | 27.22 | 26.63 | 26.64 | -2.289% | 79,492 | +4.708% |
| 2026-07-06 | 27.44 | 28.08 | 27.15 | 27.26 | +2.059% | 29,730 | +2.311% |
| 2026-07-02 | 26.74 | 27.43 | 26.58 | 26.71 | +0.056% | 16,168 | +4.418% |
| 2026-07-01 | 26.53 | 26.74 | 26.40 | 26.70 | +0.736% | 35,135 | +4.476% |
| 2026-06-30 | 26.36 | 26.50 | 26.32 | 26.50 | +4.372% | 33,431 | +5.245% |
| 2026-06-29 | 25.48 | 25.48 | 25.29 | 25.39 | -0.275% | 36,203 | +9.846% |
| 2026-06-26 | 25.84 | 25.84 | 25.40 | 25.46 | -1.547% | 90,345 | +9.544% |
| 2026-06-25 | 25.94 | 25.94 | 25.74 | 25.86 | +0.937% | 48,472 | +7.850% |
| 2026-06-24 | 26.09 | 26.09 | 25.49 | 25.62 | +0.313% | 29,822 | +8.860% |
| 2026-06-23 | 25.52 | 25.61 | 25.47 | 25.54 | -0.777% | 44,663 | +9.201% |
| 2026-06-22 | 25.85 | 25.85 | 25.74 | 25.74 | -0.886% | 66,603 | +8.353% |
| 2026-06-18 | 26.00 | 26.09 | 25.95 | 25.97 | +2.083% | 35,276 | +7.393% |
| 2026-06-17 | 25.74 | 25.82 | 25.41 | 25.44 | -0.392% | 45,895 | +9.631% |
| 2026-06-16 | 25.55 | 25.61 | 25.49 | 25.54 | +1.389% | 35,557 | +9.201% |
| 2026-06-15 | 25.30 | 25.64 | 25.17 | 25.19 | -3.153% | 63,467 | +10.719% |
| 2026-06-12 | 25.86 | 26.08 | 25.51 | 26.01 | -0.990% | 28,710 | +7.228% |
| 2026-06-11 | 25.87 | 26.32 | 25.85 | 26.27 | +4.246% | 59,095 | +6.167% |
| 2026-06-10 | 25.51 | 25.51 | 25.20 | 25.20 | +0.358% | 58,450 | +10.675% |
| 2026-06-09 | 25.22 | 25.34 | 24.90 | 25.11 | +2.239% | 396,686 | +11.071% |
| 2026-06-08 | 24.75 | 24.78 | 24.15 | 24.56 | +0.163% | 61,411 | +13.559% |
| 2026-06-05 | 24.81 | 25.27 | 24.44 | 24.52 | -0.969% | 32,846 | +13.744% |
| 2026-06-04 | 25.18 | 25.18 | 24.67 | 24.76 | -0.362% | 67,642 | +12.641% |
| 2026-06-03 | 24.87 | 24.92 | 24.84 | 24.85 | -1.193% | 87,708 | +12.233% |
| 2026-06-02 | 25.17 | 25.20 | 25.11 | 25.15 | +0.319% | 72,514 | +10.895% |
| 2026-06-01 | 24.93 | 25.19 | 24.89 | 25.07 | +0.845% | 55,752 | +11.249% |
| 2026-05-29 | 24.86 | 24.99 | 24.77 | 24.86 | +0.526% | 89,115 | +12.188% |
| 2026-05-28 | 24.50 | 24.75 | 24.48 | 24.73 | +2.275% | 61,572 | +12.778% |
| 2026-05-27 | 25.19 | 25.19 | 24.14 | 24.18 | +0.624% | 74,255 | +15.343% |
| 2026-05-26 | 23.80 | 24.03 | 23.75 | 24.03 | -0.620% | 58,789 | +16.063% |
| 2026-05-22 | 24.11 | 24.18 | 24.02 | 24.18 | +0.207% | 35,380 | +15.343% |
| 2026-05-21 | 24.29 | 24.40 | 24.13 | 24.13 | -1.268% | 53,326 | +15.582% |
| 2026-05-20 | 24.28 | 24.45 | 24.08 | 24.44 | +3.779% | 62,132 | +14.116% |
| 2026-05-19 | 23.62 | 23.66 | 23.49 | 23.55 | +1.526% | 73,431 | +18.429% |
| 2026-05-18 | 23.18 | 23.25 | 23.06 | 23.20 | +5.078% | 122,233 | +20.236% |
| 2026-05-15 | 22.13 | 22.18 | 22.04 | 22.07 | +1.634% | 54,436 | +26.342% |
| 2026-05-14 | 21.76 | 21.85 | 21.71 | 21.72 | +0.602% | 108,176 | +28.407% |
| 2026-05-13 | 21.49 | 21.61 | 21.42 | 21.59 | +0.700% | 116,727 | +29.180% |
| 2026-05-12 | 21.39 | 21.50 | 21.31 | 21.44 | -3.162% | 143,775 | +30.084% |
| 2026-05-11 | 22.30 | 22.88 | 22.12 | 22.14 | -0.637% | 68,034 | +25.971% |
| 2026-05-08 | 22.25 | 22.29 | 22.18 | 22.28 | +0.778% | 59,734 | +25.168% |
| 2026-05-07 | 21.61 | 22.35 | 21.61 | 22.11 | -3.765% | 102,549 | +26.142% |
| 2026-05-06 | 22.92 | 23.01 | 22.92 | 22.98 | +1.873% | 29,427 | +21.393% |
| 2026-05-05 | 22.02 | 22.86 | 22.02 | 22.55 | +2.511% | 46,072 | +23.667% |
| 2026-05-04 | 22.15 | 22.22 | 21.94 | 22.00 | -0.767% | 62,779 | +26.773% |
| 2026-05-01 | 22.11 | 22.25 | 22.10 | 22.17 | +0.453% | 40,248 | +25.801% |
| 2026-04-30 | 21.94 | 22.10 | 21.87 | 22.07 | +3.957% | 70,587 | +26.371% |
| 2026-04-29 | 21.57 | 21.81 | 21.06 | 21.23 | +0.331% | 64,241 | +31.371% |
| 2026-04-28 | 21.01 | 21.17 | 20.93 | 21.16 | -0.047% | 88,006 | +31.805% |
| 2026-04-27 | 21.62 | 21.68 | 21.17 | 21.17 | -1.167% | 82,146 | +31.743% |
| 2026-04-24 | 21.40 | 21.53 | 21.38 | 21.42 | -0.833% | 41,211 | +30.205% |
| 2026-04-23 | 22.02 | 22.04 | 21.46 | 21.60 | +0.279% | 51,843 | +29.120% |
| 2026-04-22 | 21.53 | 21.54 | 21.35 | 21.54 | -0.920% | 132,399 | +29.480% |
| 2026-04-21 | 21.99 | 22.00 | 21.73 | 21.74 | -0.866% | 31,819 | +28.289% |
| 2026-04-20 | 21.89 | 21.98 | 21.85 | 21.93 | -1.216% | 96,309 | +27.177% |
| 2026-04-17 | 22.29 | 22.38 | 22.16 | 22.20 | +3.112% | 41,577 | +25.631% |
| 2026-04-16 | 21.57 | 21.61 | 21.47 | 21.53 | +0.702% | 45,341 | +29.540% |
| 2026-04-15 | 22.10 | 22.10 | 21.29 | 21.38 | +0.683% | 40,582 | +30.449% |
| 2026-04-14 | 21.15 | 21.27 | 21.15 | 21.23 | +0.071% | 82,574 | +31.340% |
| 2026-04-13 | 19.94 | 21.32 | 19.94 | 21.22 | +2.068% | 336,449 | +31.433% |
| 2026-04-10 | 21.11 | 21.27 | 20.75 | 20.79 | +0.289% | 45,982 | +34.151% |
| 2026-04-09 | 20.46 | 20.73 | 20.44 | 20.73 | +0.145% | 80,739 | +34.539% |
| 2026-04-08 | 21.11 | 21.11 | 20.61 | 20.70 | +4.020% | 76,455 | +34.734% |
| 2026-04-07 | 19.64 | 20.31 | 19.57 | 19.90 | +0.151% | 220,444 | +40.151% |
| 2026-04-06 | 19.75 | 19.97 | 19.56 | 19.87 | +0.202% | 157,621 | +40.362% |
| 2026-04-02 | 19.86 | 19.94 | 19.59 | 19.83 | -0.151% | 108,199 | +40.645% |
| 2026-04-01 | 19.89 | 20.03 | 19.84 | 19.86 | +1.069% | 101,096 | +40.433% |
| 2026-03-31 | 19.50 | 19.84 | 19.42 | 19.65 | +4.078% | 199,997 | +41.934% |
| 2026-03-30 | 19.03 | 19.07 | 18.82 | 18.88 | -0.474% | 190,601 | +47.722% |
| 2026-03-27 | 18.98 | 19.10 | 18.93 | 18.97 | +0.211% | 88,818 | +47.022% |
| 2026-03-26 | 19.44 | 19.44 | 18.93 | 18.93 | -2.272% | 171,693 | +47.332% |
| 2026-03-25 | 18.85 | 19.54 | 18.85 | 19.37 | -2.221% | 115,652 | +43.986% |
| 2026-03-24 | 19.73 | 19.89 | 19.64 | 19.81 | -1.639% | 142,392 | +40.787% |
| 2026-03-23 | 19.80 | 20.20 | 19.80 | 20.14 | +4.515% | 150,609 | +38.481% |
| 2026-03-20 | 19.50 | 19.50 | 19.13 | 19.27 | -2.232% | 191,466 | +44.733% |
| 2026-03-19 | 19.40 | 19.90 | 19.40 | 19.71 | -1.005% | 65,723 | +41.502% |
| 2026-03-18 | 20.09 | 20.09 | 19.85 | 19.91 | -2.162% | 47,345 | +40.080% |
| 2026-03-17 | 19.60 | 20.40 | 19.60 | 20.35 | -0.049% | 156,696 | +37.052% |
| 2026-03-16 | 20.34 | 20.40 | 20.21 | 20.36 | +1.597% | 145,514 | +36.984% |
| 2026-03-13 | 20.29 | 20.33 | 20.02 | 20.04 | -1.717% | 106,879 | +39.172% |
| 2026-03-12 | 21.50 | 21.50 | 20.32 | 20.39 | -2.018% | 329,383 | +36.783% |
| 2026-03-11 | 20.72 | 20.90 | 20.66 | 20.81 | -1.187% | 115,260 | +34.022% |
| 2026-03-10 | 21.20 | 21.40 | 21.03 | 21.06 | -0.567% | 141,966 | +32.431% |
| 2026-03-09 | 21.10 | 21.33 | 20.75 | 21.18 | -0.423% | 156,399 | +31.681% |
| 2026-03-06 | 20.49 | 21.67 | 20.49 | 21.27 | +0.047% | 101,925 | +31.124% |
| 2026-03-05 | 20.66 | 22.34 | 20.66 | 21.26 | -1.162% | 113,069 | +31.185% |
| 2026-03-04 | 21.28 | 21.52 | 21.23 | 21.51 | +0.939% | 89,776 | +29.661% |
| 2026-03-03 | 21.05 | 21.37 | 20.78 | 21.31 | -2.113% | 116,640 | +30.878% |
| 2026-03-02 | 21.03 | 22.04 | 21.03 | 21.77 | -1.449% | 63,875 | +28.112% |
| 2026-02-27 | 21.95 | 22.09 | 21.95 | 22.09 | +2.174% | 99,611 | +26.256% |
| 2026-02-26 | 22.00 | 22.00 | 21.40 | 21.62 | -0.689% | 86,114 | +29.001% |
| 2026-02-25 | 21.64 | 21.82 | 21.64 | 21.77 | 0.000% | 80,843 | +28.112% |
| 2026-02-24 | 21.60 | 21.81 | 21.58 | 21.77 | -0.594% | 102,107 | +28.112% |
| 2026-02-23 | 22.01 | 22.05 | 21.84 | 21.90 | -1.151% | 112,153 | +27.352% |
| 2026-02-20 | 21.98 | 22.19 | 21.98 | 22.16 | +1.211% | 53,749 | +25.886% |
| 2026-02-19 | 21.75 | 21.92 | 21.74 | 21.89 | +0.736% | 59,538 | +27.410% |
| 2026-02-18 | 21.98 | 22.02 | 21.36 | 21.73 | -1.002% | 109,548 | +28.348% |
| 2026-02-17 | 21.89 | 22.00 | 21.58 | 21.95 | +2.455% | 133,387 | +27.062% |
| 2026-02-13 | 21.27 | 21.65 | 20.77 | 21.42 | -0.261% | 53,618 | +30.181% |
| 2026-02-12 | 20.45 | 22.85 | 20.45 | 21.48 | -3.200% | 76,714 | +29.842% |
| 2026-02-11 | 22.13 | 23.26 | 21.81 | 22.19 | -5.373% | 30,529 | +25.687% |
| 2026-02-10 | 22.05 | 23.55 | 22.05 | 23.45 | +2.851% | 106,737 | +18.934% |
| 2026-02-09 | 22.81 | 22.98 | 22.58 | 22.80 | +3.354% | 83,627 | +22.325% |
| 2026-02-06 | 21.79 | 22.06 | 21.77 | 22.06 | +0.410% | 50,745 | +26.428% |
| 2026-02-05 | 21.99 | 22.22 | 21.95 | 21.97 | 0.000% | 95,068 | +26.946% |
| 2026-02-04 | 22.16 | 22.18 | 21.87 | 21.97 | -4.270% | 68,381 | +26.946% |
| 2026-02-03 | 22.45 | 23.01 | 22.45 | 22.95 | +1.217% | 47,755 | +21.525% |
| 2026-02-02 | 23.05 | 23.31 | 22.61 | 22.67 | -0.640% | 57,829 | +23.004% |
| 2026-01-30 | 22.93 | 22.97 | 22.60 | 22.82 | -2.687% | 40,882 | +22.217% |
| 2026-01-29 | 23.65 | 23.65 | 23.13 | 23.45 | -2.454% | 47,902 | +18.934% |
| 2026-01-28 | 23.80 | 24.04 | 23.80 | 24.04 | -3.088% | 57,053 | +16.015% |
| 2026-01-27 | 24.62 | 24.81 | 24.59 | 24.81 | +3.878% | 22,135 | +12.432% |
| 2026-01-26 | 23.68 | 24.12 | 23.68 | 23.88 | +0.866% | 36,462 | +16.792% |
| 2026-01-23 | 23.42 | 23.69 | 23.42 | 23.68 | +0.788% | 32,866 | +17.804% |
| 2026-01-22 | 24.26 | 24.26 | 23.41 | 23.49 | +1.272% | 68,690 | +18.731% |
| 2026-01-21 | 23.12 | 23.23 | 23.07 | 23.20 | -0.706% | 53,736 | +20.241% |
| 2026-01-20 | 22.60 | 23.70 | 22.60 | 23.36 | -1.226% | 76,724 | +19.392% |
| 2026-01-16 | 23.61 | 23.73 | 23.55 | 23.65 | +0.425% | 50,009 | +17.928% |
| 2026-01-15 | 23.50 | 23.61 | 23.49 | 23.55 | +1.794% | 43,009 | +18.429% |
| 2026-01-14 | 23.27 | 23.27 | 23.07 | 23.14 | -0.108% | 37,108 | +20.553% |
| 2026-01-13 | 23.32 | 23.39 | 23.10 | 23.16 | +1.047% | 45,058 | +20.423% |
| 2026-01-12 | 22.78 | 23.00 | 22.78 | 22.92 | +1.192% | 65,193 | +21.684% |
| 2026-01-09 | 22.59 | 22.65 | 22.49 | 22.65 | -1.135% | 37,580 | +23.135% |
| 2026-01-08 | 23.28 | 23.28 | 22.84 | 22.91 | -0.087% | 66,319 | +21.737% |
| 2026-01-07 | 22.89 | 22.94 | 22.84 | 22.93 | -0.287% | 33,718 | +21.631% |
| 2026-01-06 | 22.30 | 23.05 | 22.30 | 23.00 | +0.157% | 36,492 | +21.282% |
| 2026-01-05 | 22.74 | 22.97 | 22.74 | 22.96 | +0.306% | 237,269 | +21.472% |
| 2026-01-02 | 22.87 | 22.89 | 22.69 | 22.89 | +1.238% | 71,979 | +21.844% |
| 2025-12-31 | 22.75 | 22.75 | 22.61 | 22.61 | -1.396% | 40,591 | +23.352% |
| 2025-12-30 | 22.13 | 23.02 | 22.13 | 22.93 | +0.219% | 53,931 | +21.631% |
| 2025-12-29 | 22.01 | 23.50 | 22.01 | 22.88 | -1.081% | 79,304 | +21.897% |
| 2025-12-26 | 23.19 | 23.21 | 23.05 | 23.13 | +0.043% | 51,148 | +20.579% |
| 2025-12-24 | 22.16 | 23.12 | 22.16 | 23.12 | +0.260% | 19,568 | +20.631% |
| 2025-12-23 | 23.02 | 23.09 | 23.02 | 23.06 | +0.787% | 61,230 | +20.945% |
| 2025-12-22 | 22.55 | 22.94 | 22.55 | 22.88 | +0.793% | 91,242 | +21.897% |
| 2025-12-19 | 22.74 | 22.85 | 22.70 | 22.70 | +0.979% | 61,165 | +22.863% |
| 2025-12-18 | 22.65 | 22.65 | 22.47 | 22.48 | +0.402% | 73,555 | +24.066% |
| 2025-12-17 | 22.41 | 22.51 | 22.33 | 22.39 | -0.621% | 67,916 | +24.565% |
| 2025-12-16 | 22.65 | 22.65 | 22.39 | 22.53 | -0.486% | 56,142 | +23.791% |
| 2025-12-15 | 22.68 | 22.75 | 22.55 | 22.64 | +1.479% | 114,412 | +23.189% |
| 2025-12-12 | 22.63 | 22.63 | 22.23 | 22.31 | -1.631% | 56,210 | +25.011% |
| 2025-12-11 | 22.63 | 22.81 | 22.63 | 22.68 | -1.691% | 51,579 | +22.972% |
| 2025-12-10 | 22.88 | 23.11 | 22.85 | 23.07 | -0.303% | 44,835 | +20.893% |
| 2025-12-09 | 23.20 | 23.22 | 23.11 | 23.14 | +0.696% | 56,462 | +20.527% |
| 2025-12-08 | 23.06 | 23.07 | 22.96 | 22.98 | -0.217% | 72,850 | +21.366% |
| 2025-12-05 | 23.16 | 23.16 | 23.00 | 23.03 | -0.173% | 151,140 | +21.103% |
| 2025-12-04 | 24.05 | 24.05 | 23.05 | 23.07 | -0.389% | 52,972 | +20.893% |
| 2025-12-03 | 23.06 | 23.21 | 23.06 | 23.16 | -0.899% | 50,109 | +20.423% |
| 2025-12-02 | 23.79 | 23.79 | 23.27 | 23.37 | +2.343% | 66,919 | +19.341% |
| 2025-12-01 | 22.75 | 22.91 | 22.75 | 22.84 | -2.539% | 74,763 | +22.137% |
| 2025-11-28 | 22.51 | 24.28 | 22.51 | 23.43 | -0.383% | 29,683 | +19.035% |
| 2025-11-26 | 23.18 | 23.52 | 23.18 | 23.52 | +1.884% | 36,211 | +18.580% |
| 2025-11-25 | 22.89 | 23.10 | 22.82 | 23.09 | +0.940% | 86,739 | +20.814% |
| 2025-11-24 | 22.70 | 22.87 | 22.69 | 22.87 | +1.329% | 79,747 | +21.950% |
| 2025-11-21 | 22.04 | 22.69 | 22.04 | 22.57 | +1.804% | 72,298 | +23.571% |
| 2025-11-20 | 22.62 | 22.62 | 22.09 | 22.17 | -0.894% | 94,023 | +25.801% |
| 2025-11-19 | 22.41 | 22.51 | 22.28 | 22.37 | -3.076% | 52,769 | +24.676% |
| 2025-11-18 | 23.23 | 23.23 | 22.99 | 23.08 | -0.431% | 82,949 | +20.841% |
| 2025-11-17 | 23.75 | 24.25 | 23.13 | 23.18 | -1.676% | 52,852 | +20.319% |
| 2025-11-14 | 23.41 | 23.79 | 23.41 | 23.57 | +0.576% | 40,119 | +18.303% |
| 2025-11-13 | 23.78 | 24.04 | 23.23 | 23.44 | +2.313% | 97,200 | +18.985% |
| 2025-11-12 | 23.21 | 23.55 | 22.90 | 22.91 | -0.174% | 24,686 | +21.737% |
| 2025-11-11 | 23.16 | 23.44 | 22.85 | 22.95 | -0.606% | 36,652 | +21.525% |
| 2025-11-10 | 22.38 | 23.34 | 22.38 | 23.09 | +0.742% | 62,844 | +20.788% |
| 2025-11-07 | 22.68 | 23.64 | 22.68 | 22.92 | -3.940% | 28,212 | +21.684% |
| 2025-11-06 | 23.80 | 23.86 | 23.70 | 23.86 | -0.209% | 66,144 | +16.890% |
| 2025-11-05 | 23.98 | 24.53 | 23.83 | 23.91 | +1.106% | 47,845 | +16.646% |
| 2025-11-04 | 23.64 | 23.70 | 23.53 | 23.65 | -0.595% | 44,023 | +17.936% |
| 2025-11-03 | 23.61 | 23.80 | 23.61 | 23.79 | -0.668% | 42,029 | +17.234% |
| 2025-10-31 | 23.93 | 23.95 | 23.83 | 23.95 | -0.721% | 18,526 | +16.451% |
| 2025-10-30 | 24.70 | 24.70 | 24.07 | 24.12 | +1.408% | 55,372 | +15.611% |
| 2025-10-29 | 24.03 | 24.03 | 23.65 | 23.79 | -2.584% | 26,443 | +17.239% |
| 2025-10-28 | 25.02 | 25.29 | 24.42 | 24.42 | +1.454% | 21,439 | +14.210% |
| 2025-10-27 | 23.99 | 24.07 | 23.93 | 24.07 | 0.000% | 30,369 | +15.870% |
| 2025-10-24 | 24.00 | 24.08 | 23.96 | 24.07 | -0.824% | 29,967 | +15.870% |
| 2025-10-23 | 24.37 | 24.72 | 24.21 | 24.27 | +0.643% | 18,761 | +14.916% |
| 2025-10-22 | 24.18 | 24.18 | 23.98 | 24.11 | +0.450% | 20,701 | +15.654% |
| 2025-10-21 | 23.17 | 24.02 | 23.17 | 24.01 | -1.124% | 37,030 | +16.174% |
| 2025-10-20 | 24.11 | 24.28 | 24.11 | 24.28 | +1.040% | 32,013 | +14.868% |
| 2025-10-17 | 23.94 | 24.10 | 23.94 | 24.03 | +0.083% | 32,618 | +16.063% |
| 2025-10-16 | 24.36 | 24.85 | 24.01 | 24.01 | +0.882% | 46,875 | +16.160% |
| 2025-10-15 | 24.30 | 24.36 | 23.80 | 23.80 | +0.126% | 23,168 | +17.185% |
| 2025-10-14 | 23.02 | 23.81 | 23.02 | 23.77 | +1.886% | 41,958 | +17.333% |
| 2025-10-13 | 22.94 | 23.68 | 22.94 | 23.33 | -2.221% | 47,816 | +19.546% |
| 2025-10-10 | 24.35 | 24.35 | 23.86 | 23.86 | +0.168% | 29,454 | +16.890% |
| 2025-10-09 | 23.87 | 23.93 | 23.75 | 23.82 | -0.791% | 52,854 | +17.086% |
| 2025-10-08 | 23.96 | 24.03 | 23.95 | 24.01 | +0.544% | 35,791 | +16.160% |
| 2025-10-07 | 24.22 | 24.22 | 23.85 | 23.88 | -0.541% | 33,436 | +16.792% |
| 2025-10-06 | 24.50 | 24.50 | 24.01 | 24.01 | -0.332% | 34,772 | +16.160% |
| 2025-10-03 | 24.16 | 24.17 | 24.02 | 24.09 | -0.248% | 31,224 | +15.774% |
| 2025-10-02 | 23.77 | 24.22 | 23.77 | 24.15 | -0.165% | 34,929 | +15.487% |
| 2025-10-01 | 24.09 | 24.28 | 24.00 | 24.19 | +0.708% | 43,492 | +15.296% |
| 2025-09-30 | 24.90 | 24.90 | 23.97 | 24.02 | +0.586% | 54,849 | +16.112% |
| 2025-09-29 | 23.77 | 23.88 | 23.77 | 23.88 | +2.489% | 56,533 | +16.792% |
| 2025-09-26 | 23.63 | 23.94 | 23.24 | 23.30 | -1.480% | 43,169 | +19.700% |
| 2025-09-25 | 23.67 | 23.70 | 23.53 | 23.65 | -0.963% | 44,156 | +17.928% |
| 2025-09-24 | 24.07 | 24.07 | 23.80 | 23.88 | -0.317% | 35,717 | +16.792% |
| 2025-09-23 | 23.18 | 24.14 | 23.18 | 23.96 | -1.940% | 52,534 | +16.422% |
| 2025-09-22 | 25.18 | 25.18 | 24.13 | 24.43 | -1.053% | 345,611 | +14.163% |
| 2025-09-19 | 24.38 | 25.05 | 24.38 | 24.69 | -0.040% | 434,326 | +12.961% |
| 2025-09-18 | 25.49 | 25.50 | 24.55 | 24.70 | -1.867% | 29,820 | +12.915% |
| 2025-09-17 | 25.61 | 25.61 | 24.90 | 25.17 | -0.277% | 239,064 | +10.807% |
| 2025-09-16 | 25.27 | 26.07 | 25.15 | 25.24 | +2.145% | 695,722 | +10.499% |
| 2025-09-15 | 24.07 | 25.48 | 24.07 | 24.71 | +1.604% | 833,195 | +12.869% |
| 2025-09-12 | 23.29 | 25.19 | 23.29 | 24.32 | -2.486% | 509,510 | +14.679% |
| 2025-09-11 | 24.59 | 25.20 | 24.54 | 24.94 | +1.423% | 995,467 | +11.828% |
| 2025-09-10 | 24.40 | 24.69 | 24.40 | 24.59 | +3.233% | 311,607 | +13.420% |
| 2025-09-09 | 23.79 | 23.94 | 23.75 | 23.82 | -1.244% | 21,887 | +17.086% |
| 2025-09-08 | 24.06 | 24.17 | 23.84 | 24.12 | -1.148% | 26,295 | +15.630% |
| 2025-09-05 | 24.72 | 24.72 | 24.40 | 24.40 | -0.286% | 49,753 | +14.303% |
| 2025-09-04 | 24.30 | 24.47 | 24.23 | 24.47 | +1.241% | 32,777 | +13.976% |
| 2025-09-03 | 24.98 | 24.98 | 23.72 | 24.17 | +0.041% | 27,495 | +15.391% |
| 2025-09-02 | 24.07 | 24.58 | 24.05 | 24.16 | -3.166% | 32,173 | +15.439% |
| 2025-08-29 | 24.91 | 25.02 | 24.89 | 24.95 | +1.547% | 14,537 | +11.784% |
| 2025-08-28 | 24.63 | 24.63 | 24.46 | 24.57 | -1.857% | 15,244 | +13.512% |
| 2025-08-27 | 24.88 | 25.14 | 24.00 | 25.04 | +1.356% | 13,139 | +11.404% |
| 2025-08-26 | 24.86 | 24.86 | 24.67 | 24.70 | +1.437% | 14,037 | +12.915% |
| 2025-08-25 | 24.36 | 24.45 | 24.30 | 24.35 | -5.474% | 13,383 | +14.538% |
| 2025-08-22 | 25.66 | 25.90 | 25.53 | 25.76 | +2.141% | 22,421 | +8.269% |
| 2025-08-21 | 25.38 | 25.86 | 24.64 | 25.22 | +1.117% | 47,021 | +10.587% |
| 2025-08-20 | 24.34 | 25.24 | 24.34 | 24.94 | -1.882% | 9,032 | +11.822% |
| 2025-08-19 | 25.84 | 26.21 | 25.32 | 25.42 | -1.891% | 10,481 | +9.717% |
| 2025-08-18 | 25.73 | 25.94 | 25.66 | 25.91 | -2.411% | 10,713 | +7.642% |
| 2025-08-15 | 26.56 | 26.74 | 26.55 | 26.55 | +1.259% | 9,241 | +5.047% |
| 2025-08-14 | 26.14 | 26.30 | 26.10 | 26.22 | -0.757% | 10,508 | +6.369% |
| 2025-08-13 | 26.36 | 26.59 | 26.26 | 26.42 | -2.130% | 17,404 | +5.564% |
| 2025-08-12 | 26.98 | 27.67 | 26.93 | 27.00 | -0.461% | 23,681 | +3.315% |
| 2025-08-11 | 27.05 | 27.12 | 26.98 | 27.12 | +0.074% | 9,794 | +2.839% |
| 2025-08-08 | 26.96 | 27.10 | 26.88 | 27.10 | +2.149% | 8,213 | +2.915% |
| 2025-08-07 | 26.54 | 26.56 | 26.38 | 26.53 | -1.044% | 7,689 | +5.126% |
| 2025-08-06 | 26.80 | 26.87 | 26.68 | 26.81 | +1.951% | 6,347 | +4.028% |
| 2025-08-05 | 26.28 | 26.34 | 26.17 | 26.30 | +0.027% | 11,418 | +6.058% |
| 2025-08-04 | 26.34 | 26.43 | 26.28 | 26.29 | -2.377% | 8,521 | +6.086% |
| 2025-08-01 | 26.94 | 26.94 | 26.70 | 26.93 | -0.185% | 9,373 | +3.565% |
| 2025-07-31 | 26.25 | 27.22 | 26.25 | 26.98 | -0.626% | 11,401 | +3.373% |
| 2025-07-30 | 27.20 | 27.20 | 26.99 | 27.15 | +0.177% | 11,698 | +2.726% |
| 2025-07-29 | 27.20 | 27.31 | 27.10 | 27.10 | +0.882% | 8,040 | +2.908% |
| 2025-07-28 | 26.82 | 26.95 | 26.78 | 26.86 | +2.226% | 8,767 | +3.815% |
| 2025-07-25 | 26.34 | 26.34 | 26.22 | 26.28 | -0.718% | 9,582 | +6.126% |
| 2025-07-24 | 25.69 | 27.63 | 25.69 | 26.47 | -3.780% | 13,811 | +5.365% |
| 2025-07-23 | 27.38 | 27.51 | 27.32 | 27.51 | +1.719% | 3,501 | +1.381% |
| 2025-07-22 | 26.72 | 27.09 | 26.72 | 27.05 | +1.027% | 11,705 | +3.124% |
| 2025-07-21 | 26.82 | 26.95 | 26.73 | 26.77 | -0.409% | 12,083 | +4.184% |
| 2025-07-18 | 27.52 | 28.06 | 26.88 | 26.88 | +0.112% | 25,583 | +3.757% |
| 2025-07-17 | 26.72 | 26.85 | 26.68 | 26.85 | +2.442% | 11,869 | +3.873% |
| 2025-07-16 | 25.06 | 26.25 | 25.06 | 26.21 | +0.460% | 17,409 | +6.410% |
| 2025-07-15 | 26.08 | 26.31 | 25.94 | 26.09 | -0.153% | 8,824 | +6.899% |
| 2025-07-14 | 25.65 | 26.14 | 25.65 | 26.13 | -2.025% | 10,264 | +6.736% |
| 2025-07-11 | 26.70 | 26.78 | 26.67 | 26.67 | -0.019% | 9,205 | +4.574% |
| 2025-07-10 | 26.63 | 26.77 | 26.35 | 26.68 | +1.678% | 14,964 | +4.555% |
| 2025-07-09 | 26.20 | 26.36 | 26.05 | 26.23 | -0.753% | 17,100 | +6.309% |
| 2025-07-08 | 26.17 | 26.46 | 26.17 | 26.43 | +1.747% | 10,292 | +5.508% |
| 2025-07-07 | 26.25 | 26.25 | 25.04 | 25.98 | -0.479% | 23,441 | +7.352% |
| 2025-07-03 | 26.08 | 26.14 | 26.05 | 26.11 | -0.817% | 6,896 | +6.838% |
| 2025-07-02 | 26.56 | 26.70 | 25.99 | 26.32 | +1.182% | 21,328 | +5.965% |
| 2025-07-01 | 26.06 | 26.07 | 25.95 | 26.01 | -0.029% | 11,957 | +7.218% |
| 2025-06-30 | 26.05 | 26.32 | 26.02 | 26.02 | +0.543% | 11,141 | +7.187% |
| 2025-06-27 | 26.13 | 26.13 | 25.44 | 25.88 | -0.233% | 8,929 | +7.769% |
| 2025-06-26 | 25.98 | 26.14 | 25.82 | 25.94 | -0.231% | 7,727 | +7.517% |
| 2025-06-25 | 25.94 | 26.06 | 25.85 | 26.00 | +0.619% | 6,627 | +7.269% |
| 2025-06-24 | 26.27 | 26.81 | 25.79 | 25.84 | +0.859% | 9,317 | +7.933% |
| 2025-06-23 | 25.63 | 25.78 | 25.26 | 25.62 | +1.105% | 11,336 | +8.860% |
| 2025-06-20 | 25.54 | 25.55 | 25.32 | 25.34 | -5.448% | 8,513 | +10.063% |
| 2025-06-18 | 26.85 | 27.11 | 26.53 | 26.80 | +1.940% | 8,079 | +4.067% |
| 2025-06-17 | 26.22 | 26.74 | 26.00 | 26.29 | -0.498% | 11,984 | +6.086% |
| 2025-06-16 | 26.55 | 26.76 | 26.42 | 26.42 | +0.309% | 11,812 | +5.558% |
| 2025-06-13 | 26.36 | 26.86 | 26.34 | 26.34 | -2.553% | 5,061 | +5.885% |
| 2025-06-12 | 26.88 | 27.03 | 26.88 | 27.03 | +0.409% | 14,727 | +3.182% |
| 2025-06-11 | 26.98 | 27.73 | 26.89 | 26.92 | -0.444% | 8,542 | +3.603% |
| 2025-06-10 | 26.13 | 27.77 | 26.13 | 27.04 | +0.483% | 7,601 | +3.143% |
| 2025-06-09 | 26.62 | 26.91 | 26.23 | 26.91 | +1.089% | 14,423 | +3.642% |
| 2025-06-06 | 25.93 | 26.86 | 25.93 | 26.62 | +0.339% | 13,047 | +4.771% |
| 2025-06-05 | 26.95 | 27.23 | 26.49 | 26.53 | -1.777% | 8,049 | +5.126% |
| 2025-06-04 | 27.23 | 27.25 | 26.65 | 27.01 | +2.817% | 7,362 | +3.258% |
| 2025-06-03 | 27.22 | 27.22 | 26.03 | 26.27 | +0.613% | 26,525 | +6.167% |
| 2025-06-02 | 25.95 | 26.11 | 25.95 | 26.11 | +0.539% | 16,808 | +6.817% |
| 2025-05-30 | 25.73 | 25.97 | 25.68 | 25.97 | -0.650% | 7,629 | +7.393% |
| 2025-05-29 | 26.49 | 26.94 | 26.11 | 26.14 | +1.122% | 13,186 | +6.695% |
| 2025-05-28 | 25.88 | 25.91 | 25.78 | 25.85 | -0.462% | 7,467 | +7.892% |
| 2025-05-27 | 24.90 | 26.05 | 24.90 | 25.97 | +0.698% | 8,984 | +7.393% |
| 2025-05-23 | 25.96 | 25.96 | 25.25 | 25.79 | +1.296% | 11,001 | +8.143% |
| 2025-05-22 | 25.55 | 26.10 | 25.46 | 25.46 | -1.471% | 9,732 | +9.544% |
| 2025-05-21 | 26.02 | 26.62 | 25.20 | 25.84 | -3.076% | 6,106 | +7.933% |
| 2025-05-20 | 26.63 | 27.05 | 26.62 | 26.66 | -0.818% | 13,887 | +4.614% |
| 2025-05-19 | 27.64 | 27.64 | 26.76 | 26.88 | +0.636% | 21,828 | +3.757% |
| 2025-05-16 | 26.50 | 26.90 | 26.36 | 26.71 | +0.831% | 60,678 | +4.418% |
| 2025-05-15 | 25.35 | 26.49 | 25.35 | 26.49 | +0.288% | 7,567 | +5.285% |
| 2025-05-14 | 25.65 | 27.59 | 25.65 | 26.41 | +1.788% | 8,102 | +5.588% |
| 2025-05-13 | 25.70 | 26.58 | 24.72 | 25.95 | +2.367% | 25,362 | +7.476% |
| 2025-05-12 | 25.77 | 25.77 | 24.97 | 25.35 | -0.197% | 12,631 | +10.020% |
| 2025-05-09 | 25.34 | 26.21 | 24.59 | 25.40 | -1.398% | 7,513 | +9.803% |
| 2025-05-08 | 25.55 | 25.99 | 25.18 | 25.76 | +4.630% | 7,693 | +8.269% |
| 2025-05-07 | 24.70 | 24.77 | 24.46 | 24.62 | -0.726% | 22,493 | +13.282% |
| 2025-05-06 | 25.28 | 25.36 | 24.76 | 24.80 | -1.509% | 60,683 | +12.460% |
| 2025-05-05 | 25.31 | 25.37 | 25.16 | 25.18 | -1.602% | 15,851 | +10.763% |
| 2025-05-02 | 24.31 | 25.70 | 24.31 | 25.59 | -1.577% | 8,861 | +8.988% |
| 2025-05-01 | 25.92 | 26.25 | 25.65 | 26.00 | -1.065% | 19,500 | +7.269% |
| 2025-04-30 | 27.03 | 27.03 | 25.75 | 26.28 | +3.140% | 312,157 | +6.126% |
| 2025-04-29 | 25.69 | 26.39 | 24.76 | 25.48 | +0.434% | 428,866 | +9.458% |
| 2025-04-28 | 25.47 | 25.50 | 25.23 | 25.37 | +0.396% | 193,216 | +9.933% |
| 2025-04-25 | 25.58 | 25.59 | 25.13 | 25.27 | -0.119% | 34,171 | +10.368% |
| 2025-04-24 | 24.86 | 25.30 | 24.52 | 25.30 | -0.237% | 15,614 | +10.237% |
| 2025-04-23 | 25.05 | 25.58 | 24.79 | 25.36 | +3.552% | 18,776 | +9.976% |
| 2025-04-22 | 24.13 | 25.06 | 24.13 | 24.49 | +2.084% | 12,991 | +13.883% |
| 2025-04-21 | 24.43 | 24.43 | 23.86 | 23.99 | -1.600% | 17,918 | +16.257% |
| 2025-04-17 | 24.52 | 24.77 | 24.23 | 24.38 | +1.330% | 16,005 | +14.397% |
| 2025-04-16 | 23.15 | 24.45 | 23.15 | 24.06 | +1.008% | 42,468 | +15.919% |
| 2025-04-15 | 23.79 | 23.87 | 23.67 | 23.82 | +1.535% | 29,499 | +17.086% |
| 2025-04-14 | 23.36 | 23.67 | 23.32 | 23.46 | 0.000% | 45,506 | +18.883% |