CNRD
CONRAD INDUS INC
stockOTC
EODOct 2, 2026
29.80USD+2.759%(+0.80)4,221
CNRD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.89 | 29.95 | 28.33 | 29.80 | +2.759% | 4,221 | 0.000% |
| 2026-09-30 | 29.00 | 29.00 | 28.60 | 29.00 | +0.724% | 4,880 | +2.759% |
| 2026-09-29 | 28.69 | 28.79 | 28.60 | 28.79 | -0.719% | 1,711 | +3.502% |
| 2026-09-28 | 29.02 | 30.20 | 28.70 | 29.00 | -1.193% | 5,677 | +2.759% |
| 2026-09-25 | 29.31 | 29.35 | 29.31 | 29.35 | +0.824% | 2,204 | +1.533% |
| 2026-09-24 | 29.28 | 29.28 | 29.11 | 29.11 | +0.379% | 1,348 | +2.370% |
| 2026-09-23 | 29.00 | 29.00 | 28.94 | 29.00 | +0.416% | 5,243 | +2.759% |
| 2026-09-22 | 28.88 | 28.88 | 28.76 | 28.88 | +1.511% | 1,654 | +3.186% |
| 2026-09-21 | 28.46 | 28.46 | 28.45 | 28.45 | -0.236% | 667 | +4.745% |
| 2026-09-17 | 29.00 | 29.00 | 28.52 | 28.52 | -0.810% | 1,389 | +4.498% |
| 2026-09-16 | 28.50 | 28.75 | 28.50 | 28.75 | +0.877% | 1,140 | +3.652% |
| 2026-09-15 | 28.64 | 28.64 | 28.03 | 28.50 | -1.554% | 2,202 | +4.561% |
| 2026-09-11 | 28.95 | 28.95 | 28.95 | 28.95 | +1.579% | 165 | +2.936% |
| 2026-09-10 | 29.50 | 29.50 | 28.50 | 28.50 | -4.362% | 1,860 | +4.561% |
| 2026-09-09 | 29.80 | 29.80 | 29.80 | 29.80 | -0.067% | 500 | 0.000% |
| 2026-09-04 | 30.00 | 30.00 | 29.26 | 29.82 | -0.633% | 1,533 | -0.067% |
| 2026-09-03 | 30.01 | 30.01 | 30.01 | 30.01 | +1.729% | 200 | -0.700% |
| 2026-09-02 | 29.50 | 29.50 | 29.50 | 29.50 | -0.840% | 900 | +1.017% |
| 2026-09-01 | 29.50 | 29.75 | 29.50 | 29.75 | 0.000% | 1,025 | +0.168% |
| 2026-08-31 | 29.75 | 29.75 | 29.75 | 29.75 | 0.000% | 581 | +0.168% |
| 2026-08-28 | 29.95 | 30.21 | 29.75 | 29.75 | -0.833% | 1,136 | +0.168% |
| 2026-08-26 | 29.76 | 30.00 | 29.76 | 30.00 | +5.079% | 1,000 | -0.667% |
| 2026-08-25 | 28.60 | 28.70 | 28.31 | 28.55 | -1.382% | 1,083 | +4.378% |
| 2026-08-24 | 28.95 | 28.95 | 28.95 | 28.95 | +0.801% | 557 | +2.936% |
| 2026-08-21 | 29.00 | 29.00 | 28.72 | 28.72 | -0.966% | 1,211 | +3.760% |
| 2026-08-20 | 29.50 | 29.50 | 29.00 | 29.00 | 0.000% | 293 | +2.759% |
| 2026-08-19 | 30.06 | 30.10 | 29.00 | 29.00 | -3.172% | 4,896 | +2.759% |
| 2026-08-18 | 31.51 | 31.51 | 29.75 | 29.95 | -2.265% | 5,987 | -0.501% |
| 2026-08-17 | 30.87 | 30.87 | 29.83 | 30.64 | -0.828% | 9,709 | -2.754% |
| 2026-08-14 | 31.00 | 31.09 | 29.84 | 30.90 | +0.488% | 7,071 | -3.560% |
| 2026-08-13 | 29.28 | 30.75 | 29.28 | 30.75 | +4.547% | 5,444 | -3.089% |
| 2026-08-12 | 29.41 | 29.41 | 29.41 | 29.41 | -1.958% | 100 | +1.317% |
| 2026-08-11 | 29.71 | 30.00 | 29.71 | 30.00 | +2.041% | 1,805 | -0.667% |
| 2026-08-10 | 29.20 | 29.40 | 29.16 | 29.40 | +1.031% | 9,198 | +1.361% |
| 2026-08-07 | 30.45 | 31.00 | 29.01 | 29.10 | -3.802% | 4,970 | +2.405% |
| 2026-08-06 | 30.65 | 30.72 | 30.25 | 30.25 | -2.419% | 5,131 | -1.488% |
| 2026-08-05 | 30.65 | 31.00 | 30.25 | 31.00 | +0.454% | 3,865 | -3.871% |
| 2026-08-03 | 29.60 | 30.86 | 29.60 | 30.86 | -0.078% | 1,609 | -3.435% |
| 2026-07-31 | 29.99 | 30.88 | 29.99 | 30.88 | +5.227% | 1,685 | -3.510% |
| 2026-07-30 | 29.00 | 29.55 | 29.00 | 29.35 | -2.134% | 2,070 | +1.533% |
| 2026-07-29 | 30.96 | 30.96 | 29.39 | 29.99 | -3.102% | 14,758 | -0.634% |
| 2026-07-28 | 31.29 | 32.00 | 30.21 | 30.95 | 0.000% | 7,677 | -3.716% |
| 2026-07-27 | 30.85 | 31.29 | 30.35 | 30.95 | +1.542% | 5,829 | -3.716% |
| 2026-07-24 | 30.88 | 31.14 | 30.20 | 30.48 | +0.927% | 1,405 | -2.231% |
| 2026-07-23 | 29.90 | 30.20 | 29.90 | 30.20 | +1.037% | 2,333 | -1.325% |
| 2026-07-22 | 28.95 | 29.89 | 28.95 | 29.89 | +3.311% | 5,197 | -0.301% |
| 2026-07-21 | 28.81 | 28.93 | 28.75 | 28.93 | +0.041% | 770 | +3.000% |
| 2026-07-20 | 28.57 | 29.81 | 28.57 | 28.92 | +1.516% | 7,760 | +3.043% |
| 2026-07-17 | 28.31 | 28.63 | 28.30 | 28.49 | +1.962% | 4,564 | +4.605% |
| 2026-07-16 | 27.50 | 28.61 | 27.50 | 27.94 | +0.866% | 4,482 | +6.658% |
| 2026-07-15 | 27.20 | 27.70 | 27.10 | 27.70 | +1.838% | 8,677 | +7.581% |
| 2026-07-14 | 26.65 | 27.25 | 26.50 | 27.20 | +2.256% | 2,846 | +9.559% |
| 2026-07-13 | 26.10 | 26.80 | 26.10 | 26.60 | +1.916% | 5,477 | +12.030% |
| 2026-07-10 | 25.75 | 26.48 | 25.75 | 26.10 | +2.353% | 4,811 | +14.176% |
| 2026-07-09 | 24.90 | 25.88 | 24.71 | 25.50 | -0.894% | 9,210 | +16.863% |
| 2026-07-08 | 25.79 | 25.83 | 25.30 | 25.73 | 0.000% | 5,765 | +15.818% |
| 2026-07-07 | 25.55 | 25.73 | 25.11 | 25.73 | +2.715% | 11,519 | +15.818% |
| 2026-07-06 | 25.14 | 25.78 | 25.00 | 25.05 | 0.000% | 19,704 | +18.962% |
| 2026-07-02 | 25.25 | 25.28 | 25.05 | 25.05 | -0.988% | 1,209 | +18.962% |
| 2026-07-01 | 25.33 | 25.33 | 25.14 | 25.30 | -0.706% | 1,479 | +17.787% |
| 2026-06-30 | 25.53 | 25.53 | 25.25 | 25.48 | +0.911% | 3,294 | +16.954% |
| 2026-06-29 | 25.33 | 25.49 | 25.01 | 25.25 | 0.000% | 1,984 | +18.020% |
| 2026-06-26 | 25.33 | 25.33 | 25.21 | 25.25 | 0.000% | 1,456 | +18.020% |
| 2026-06-24 | 25.38 | 25.79 | 25.04 | 25.25 | -2.885% | 1,607 | +18.020% |
| 2026-06-23 | 25.84 | 26.00 | 25.84 | 26.00 | 0.000% | 921 | +14.615% |
| 2026-06-22 | 26.20 | 26.47 | 26.00 | 26.00 | -1.776% | 801 | +14.615% |
| 2026-06-18 | 26.62 | 26.62 | 26.44 | 26.47 | +0.417% | 455 | +12.580% |
| 2026-06-17 | 25.23 | 26.36 | 25.22 | 26.36 | +2.568% | 10,976 | +13.050% |
| 2026-06-16 | 25.66 | 25.70 | 24.75 | 25.70 | -0.772% | 8,643 | +15.953% |
| 2026-06-15 | 25.75 | 26.33 | 25.75 | 25.90 | +2.412% | 4,993 | +15.058% |
| 2026-06-12 | 25.10 | 25.86 | 24.90 | 25.29 | +1.160% | 3,700 | +17.833% |
| 2026-06-11 | 25.26 | 25.26 | 24.54 | 25.00 | 0.000% | 5,027 | +19.200% |
| 2026-06-10 | 25.27 | 25.27 | 25.00 | 25.00 | -0.263% | 478 | +19.200% |
| 2026-06-09 | 25.01 | 25.07 | 24.70 | 25.07 | -0.532% | 1,782 | +18.886% |
| 2026-06-08 | 25.00 | 25.20 | 25.00 | 25.20 | -0.198% | 4,850 | +18.254% |
| 2026-06-05 | 25.25 | 25.25 | 25.25 | 25.25 | 0.000% | 150 | +18.020% |
| 2026-06-04 | 24.80 | 25.40 | 24.80 | 25.25 | -1.251% | 3,662 | +18.020% |
| 2026-06-03 | 25.03 | 25.57 | 24.90 | 25.57 | +1.509% | 1,814 | +16.543% |
| 2026-06-02 | 24.93 | 25.19 | 24.20 | 25.19 | +1.043% | 1,557 | +18.301% |
| 2026-06-01 | 24.51 | 24.93 | 24.47 | 24.93 | -0.598% | 3,378 | +19.535% |
| 2026-05-29 | 25.00 | 25.08 | 24.94 | 25.08 | +0.320% | 1,381 | +18.820% |
| 2026-05-28 | 23.80 | 25.00 | 23.80 | 25.00 | +3.438% | 17,869 | +19.200% |
| 2026-05-27 | 24.14 | 24.17 | 23.90 | 24.17 | -1.351% | 9,828 | +23.298% |
| 2026-05-26 | 25.02 | 25.04 | 24.25 | 24.50 | -2.986% | 4,840 | +21.633% |
| 2026-05-22 | 25.50 | 25.50 | 25.00 | 25.25 | -1.926% | 3,229 | +18.001% |
| 2026-05-21 | 25.55 | 25.80 | 25.28 | 25.75 | -0.579% | 2,245 | +15.728% |
| 2026-05-20 | 26.55 | 26.55 | 25.70 | 25.90 | -2.190% | 1,113 | +15.058% |
| 2026-05-19 | 26.43 | 26.48 | 25.84 | 26.48 | +1.069% | 532 | +12.538% |
| 2026-05-18 | 26.55 | 26.93 | 25.45 | 26.20 | -4.727% | 8,003 | +13.740% |
| 2026-05-15 | 27.10 | 27.80 | 26.42 | 27.50 | -0.398% | 17,471 | +8.364% |
| 2026-05-14 | 24.23 | 27.61 | 24.23 | 27.61 | +16.744% | 8,157 | +7.932% |
| 2026-05-11 | 23.03 | 23.70 | 22.80 | 23.65 | -0.421% | 5,157 | +26.004% |
| 2026-05-08 | 23.75 | 23.75 | 23.75 | 23.75 | -1.042% | 754 | +25.474% |
| 2026-05-07 | 23.11 | 24.00 | 23.00 | 24.00 | +3.226% | 7,035 | +24.167% |
| 2026-05-06 | 23.16 | 23.25 | 23.10 | 23.25 | +0.216% | 730 | +28.172% |
| 2026-05-05 | 23.30 | 23.30 | 23.09 | 23.20 | -0.086% | 10,451 | +28.448% |
| 2026-05-04 | 23.61 | 23.61 | 23.21 | 23.22 | -2.845% | 4,158 | +28.338% |
| 2026-05-01 | 23.86 | 23.91 | 23.86 | 23.90 | +0.928% | 1,808 | +24.686% |
| 2026-04-30 | 23.98 | 24.00 | 23.61 | 23.68 | -1.333% | 3,367 | +25.844% |
| 2026-04-29 | 23.90 | 24.30 | 23.90 | 24.00 | +0.376% | 5,307 | +24.167% |
| 2026-04-27 | 24.54 | 24.54 | 23.91 | 23.91 | -2.805% | 765 | +24.634% |
| 2026-04-24 | 24.50 | 24.69 | 24.00 | 24.60 | -3.567% | 10,661 | +21.138% |
| 2026-04-23 | 24.32 | 25.51 | 23.45 | 25.51 | +4.938% | 11,208 | +16.817% |
| 2026-04-22 | 24.46 | 24.60 | 24.25 | 24.31 | -0.554% | 2,647 | +22.586% |
| 2026-04-21 | 24.05 | 25.09 | 24.05 | 24.45 | -1.032% | 3,863 | +21.906% |
| 2026-04-20 | 24.70 | 24.70 | 24.70 | 24.70 | +0.816% | 1,206 | +20.648% |
| 2026-04-17 | 24.54 | 24.69 | 24.44 | 24.50 | -0.143% | 3,059 | +21.633% |
| 2026-04-16 | 25.00 | 25.00 | 24.00 | 24.54 | -0.154% | 5,809 | +21.458% |
| 2026-04-15 | 24.30 | 25.21 | 24.30 | 24.57 | -0.110% | 3,186 | +21.271% |
| 2026-04-14 | 24.45 | 25.11 | 24.45 | 24.60 | -1.038% | 3,101 | +21.138% |
| 2026-04-13 | 24.75 | 25.14 | 24.50 | 24.86 | -2.134% | 4,465 | +19.881% |
| 2026-04-10 | 25.02 | 25.40 | 24.50 | 25.40 | +1.600% | 3,895 | +17.323% |
| 2026-04-09 | 25.38 | 25.38 | 25.00 | 25.00 | -8.257% | 4,011 | +19.200% |
| 2026-04-08 | 25.39 | 27.25 | 25.05 | 27.25 | +8.566% | 4,117 | +9.358% |
| 2026-04-07 | 25.95 | 25.95 | 25.10 | 25.10 | -2.901% | 1,952 | +18.725% |
| 2026-04-06 | 25.32 | 25.85 | 25.10 | 25.85 | -0.577% | 3,167 | +15.280% |
| 2026-04-02 | 25.89 | 26.02 | 25.05 | 26.00 | 0.000% | 8,668 | +14.615% |
| 2026-04-01 | 27.00 | 28.29 | 25.02 | 26.00 | +4.839% | 16,327 | +14.615% |
| 2026-03-31 | 24.79 | 24.90 | 24.79 | 24.80 | +2.692% | 2,358 | +20.161% |
| 2026-03-30 | 24.25 | 24.25 | 24.15 | 24.15 | -0.207% | 872 | +23.395% |
| 2026-03-27 | 24.81 | 25.30 | 24.20 | 24.20 | -3.655% | 6,724 | +23.140% |
| 2026-03-26 | 25.12 | 25.12 | 25.12 | 25.12 | -0.149% | 120 | +18.640% |
| 2026-03-25 | 25.18 | 25.42 | 25.11 | 25.16 | +1.597% | 1,040 | +18.464% |
| 2026-03-24 | 24.76 | 24.76 | 24.76 | 24.76 | +0.040% | 262 | +20.355% |
| 2026-03-23 | 24.80 | 24.80 | 24.75 | 24.75 | +0.406% | 1,296 | +20.404% |
| 2026-03-20 | 25.55 | 26.00 | 24.55 | 24.65 | -0.605% | 5,707 | +20.892% |
| 2026-03-19 | 25.61 | 25.79 | 24.80 | 24.80 | -4.615% | 6,592 | +20.161% |
| 2026-03-18 | 26.03 | 26.03 | 26.00 | 26.00 | -0.115% | 665 | +14.615% |
| 2026-03-17 | 26.01 | 26.03 | 26.00 | 26.03 | +0.502% | 1,552 | +14.483% |
| 2026-03-16 | 25.75 | 25.93 | 25.35 | 25.90 | +2.941% | 2,995 | +15.058% |
| 2026-03-13 | 25.60 | 25.60 | 25.16 | 25.16 | -2.291% | 939 | +18.442% |
| 2026-03-12 | 26.07 | 26.07 | 25.29 | 25.75 | -0.194% | 3,861 | +15.728% |
| 2026-03-11 | 26.00 | 26.00 | 25.80 | 25.80 | +0.436% | 429 | +15.504% |
| 2026-03-10 | 25.60 | 25.95 | 25.50 | 25.69 | +0.148% | 2,270 | +16.007% |
| 2026-03-09 | 25.75 | 25.75 | 25.33 | 25.65 | -1.769% | 5,131 | +16.179% |
| 2026-03-06 | 26.40 | 26.40 | 25.95 | 26.11 | +0.431% | 992 | +14.124% |
| 2026-03-05 | 26.75 | 26.75 | 26.00 | 26.00 | -1.887% | 1,875 | +14.615% |
| 2026-03-04 | 28.25 | 28.25 | 26.10 | 26.50 | -4.269% | 13,030 | +12.453% |
| 2026-03-03 | 27.42 | 27.80 | 26.75 | 27.68 | -0.426% | 1,918 | +7.653% |
| 2026-03-02 | 28.00 | 28.99 | 27.35 | 27.80 | +1.091% | 10,845 | +7.194% |
| 2026-02-27 | 28.30 | 28.30 | 27.47 | 27.50 | -2.655% | 5,332 | +8.364% |
| 2026-02-26 | 27.75 | 29.00 | 27.75 | 28.25 | +0.355% | 2,852 | +5.487% |
| 2026-02-25 | 28.00 | 28.15 | 27.75 | 28.15 | -0.354% | 4,352 | +5.861% |
| 2026-02-24 | 28.16 | 28.50 | 28.05 | 28.25 | +3.670% | 6,054 | +5.487% |
| 2026-02-23 | 27.50 | 28.07 | 26.80 | 27.25 | +1.869% | 2,200 | +9.358% |
| 2026-02-20 | 26.94 | 27.00 | 26.75 | 26.75 | +0.943% | 2,502 | +11.402% |
| 2026-02-19 | 26.11 | 26.50 | 26.11 | 26.50 | +1.610% | 1,956 | +12.453% |
| 2026-02-18 | 25.26 | 26.50 | 25.26 | 26.08 | +2.194% | 4,404 | +14.264% |
| 2026-02-17 | 25.30 | 25.52 | 25.01 | 25.52 | +0.314% | 2,501 | +16.771% |
| 2026-02-13 | 25.37 | 25.45 | 24.50 | 25.44 | +0.150% | 5,106 | +17.138% |
| 2026-02-12 | 25.44 | 25.44 | 25.11 | 25.40 | -0.501% | 4,876 | +17.314% |
| 2026-02-11 | 25.25 | 25.53 | 25.25 | 25.53 | +1.154% | 1,616 | +16.725% |
| 2026-02-10 | 25.52 | 25.52 | 25.24 | 25.24 | -1.025% | 1,714 | +18.072% |
| 2026-02-09 | 25.20 | 25.50 | 25.20 | 25.50 | 0.000% | 1,096 | +16.863% |
| 2026-02-06 | 25.50 | 25.50 | 25.50 | 25.50 | 0.000% | 330 | +16.863% |
| 2026-02-05 | 25.55 | 25.55 | 25.50 | 25.50 | -0.210% | 3,514 | +16.863% |
| 2026-02-04 | 25.00 | 25.97 | 25.00 | 25.55 | +2.379% | 3,751 | +16.617% |
| 2026-02-03 | 25.21 | 25.21 | 24.47 | 24.96 | -3.815% | 17,434 | +19.391% |
| 2026-02-02 | 25.47 | 26.10 | 25.47 | 25.95 | +1.925% | 4,588 | +14.836% |
| 2026-01-30 | 25.56 | 25.56 | 25.38 | 25.46 | -0.274% | 4,168 | +17.046% |
| 2026-01-29 | 25.60 | 25.60 | 25.51 | 25.53 | -1.047% | 718 | +16.725% |
| 2026-01-28 | 25.71 | 25.90 | 25.60 | 25.80 | -0.421% | 2,344 | +15.504% |
| 2026-01-27 | 25.95 | 26.49 | 25.71 | 25.91 | +0.422% | 2,065 | +15.018% |
| 2026-01-26 | 25.80 | 25.80 | 25.80 | 25.80 | -0.348% | 1,515 | +15.504% |
| 2026-01-23 | 26.01 | 26.01 | 25.88 | 25.89 | -1.409% | 4,505 | +15.102% |
| 2026-01-22 | 26.10 | 26.26 | 26.10 | 26.26 | +0.038% | 866 | +13.481% |
| 2026-01-21 | 26.25 | 26.25 | 26.25 | 26.25 | +0.576% | 1,111 | +13.524% |
| 2026-01-20 | 26.00 | 26.49 | 26.00 | 26.10 | -1.197% | 3,441 | +14.178% |
| 2026-01-16 | 26.50 | 26.50 | 26.12 | 26.42 | -2.073% | 3,804 | +12.811% |
| 2026-01-15 | 26.50 | 26.98 | 26.12 | 26.98 | +3.273% | 3,008 | +10.473% |
| 2026-01-14 | 26.75 | 26.75 | 26.12 | 26.12 | -1.805% | 1,573 | +14.089% |
| 2026-01-13 | 26.06 | 26.70 | 26.04 | 26.60 | +1.141% | 2,845 | +12.030% |
| 2026-01-12 | 26.59 | 26.59 | 26.10 | 26.30 | -2.557% | 10,261 | +13.308% |
| 2026-01-09 | 27.01 | 27.01 | 26.00 | 26.99 | -2.209% | 8,807 | +10.410% |
| 2026-01-08 | 28.00 | 28.25 | 27.43 | 27.60 | -4.906% | 5,182 | +7.971% |
| 2026-01-07 | 27.75 | 29.13 | 27.28 | 29.02 | +7.695% | 8,395 | +2.674% |
| 2026-01-06 | 26.75 | 27.00 | 26.67 | 26.95 | +0.748% | 2,112 | +10.575% |
| 2026-01-05 | 26.25 | 26.75 | 25.90 | 26.75 | +1.364% | 3,152 | +11.402% |
| 2026-01-02 | 26.10 | 26.55 | 26.10 | 26.39 | +0.533% | 2,664 | +12.922% |
| 2025-12-31 | 26.38 | 26.45 | 26.05 | 26.25 | +0.191% | 4,704 | +13.524% |
| 2025-12-30 | 26.40 | 26.45 | 26.05 | 26.20 | -0.418% | 12,145 | +13.740% |
| 2025-12-29 | 27.50 | 27.50 | 25.50 | 26.31 | -5.189% | 14,887 | +13.265% |
| 2025-12-26 | 28.01 | 28.24 | 27.75 | 27.75 | -2.632% | 1,407 | +7.387% |
| 2025-12-23 | 28.66 | 31.48 | 28.50 | 28.50 | -1.724% | 3,313 | +4.561% |
| 2025-12-22 | 26.50 | 33.33 | 26.50 | 29.00 | +9.475% | 28,186 | +2.759% |
| 2025-12-18 | 26.50 | 26.50 | 26.14 | 26.49 | -1.889% | 2,141 | +12.495% |
| 2025-12-17 | 25.86 | 27.00 | 25.54 | 27.00 | +3.053% | 1,316 | +10.370% |
| 2025-12-16 | 25.99 | 26.23 | 25.99 | 26.20 | +0.769% | 762 | +13.740% |
| 2025-12-15 | 26.00 | 26.00 | 25.82 | 26.00 | +0.485% | 1,389 | +14.615% |
| 2025-12-11 | 26.00 | 26.01 | 25.77 | 25.87 | -0.483% | 2,119 | +15.171% |
| 2025-12-09 | 26.00 | 26.00 | 26.00 | 26.00 | +0.000% | 267 | +14.615% |
| 2025-12-08 | 25.36 | 28.27 | 25.12 | 26.00 | +2.888% | 2,851 | +14.616% |
| 2025-12-05 | 24.85 | 25.27 | 24.40 | 25.27 | +2.515% | 5,135 | +17.926% |
| 2025-12-04 | 24.40 | 24.85 | 24.39 | 24.65 | +1.232% | 778 | +20.892% |
| 2025-12-03 | 24.87 | 24.87 | 24.35 | 24.35 | -2.046% | 3,124 | +22.382% |
| 2025-12-02 | 24.80 | 24.86 | 24.65 | 24.86 | +1.051% | 1,002 | +19.879% |
| 2025-12-01 | 24.60 | 24.64 | 24.60 | 24.60 | -0.405% | 3,701 | +21.138% |
| 2025-11-28 | 24.61 | 24.70 | 24.61 | 24.70 | +0.382% | 1,737 | +20.648% |
| 2025-11-26 | 24.63 | 24.63 | 24.61 | 24.61 | -0.178% | 1,706 | +21.109% |
| 2025-11-25 | 24.55 | 24.65 | 24.51 | 24.65 | -0.135% | 380 | +20.892% |
| 2025-11-24 | 24.60 | 24.70 | 24.60 | 24.68 | -0.068% | 4,740 | +20.730% |
| 2025-11-21 | 24.80 | 24.83 | 24.70 | 24.70 | -0.564% | 3,535 | +20.648% |
| 2025-11-20 | 25.00 | 25.00 | 24.81 | 24.84 | -0.068% | 2,690 | +19.968% |
| 2025-11-19 | 24.82 | 25.13 | 24.70 | 24.86 | -0.206% | 11,284 | +19.886% |
| 2025-11-18 | 25.65 | 25.65 | 24.60 | 24.91 | -4.207% | 18,817 | +19.639% |
| 2025-11-17 | 28.12 | 28.12 | 25.65 | 26.00 | -6.129% | 21,494 | +14.605% |
| 2025-11-14 | 27.70 | 27.70 | 26.50 | 27.70 | +4.135% | 538 | +7.581% |
| 2025-11-13 | 27.40 | 27.40 | 26.25 | 26.60 | -2.920% | 1,382 | +12.030% |
| 2025-11-12 | 27.61 | 27.75 | 27.02 | 27.40 | +2.430% | 5,468 | +8.759% |
| 2025-11-11 | 26.01 | 26.75 | 26.01 | 26.75 | +2.412% | 660 | +11.402% |
| 2025-11-10 | 26.84 | 27.35 | 26.12 | 26.12 | +1.050% | 2,928 | +14.089% |
| 2025-11-07 | 25.80 | 26.75 | 25.69 | 25.85 | +0.344% | 9,881 | +15.286% |
| 2025-11-06 | 26.58 | 26.60 | 25.25 | 25.76 | -2.792% | 5,228 | +15.683% |
| 2025-11-05 | 25.11 | 26.84 | 25.11 | 26.50 | -0.376% | 1,949 | +12.453% |
| 2025-11-04 | 26.71 | 26.71 | 26.60 | 26.60 | -1.664% | 756 | +12.030% |
| 2025-11-03 | 26.86 | 27.05 | 26.70 | 27.05 | +0.809% | 4,379 | +10.166% |
| 2025-10-31 | 26.83 | 26.84 | 26.72 | 26.83 | -0.101% | 670 | +11.058% |
| 2025-10-30 | 26.93 | 26.93 | 26.86 | 26.86 | -0.149% | 325 | +10.946% |
| 2025-10-29 | 27.09 | 27.09 | 26.90 | 26.90 | 0.000% | 672 | +10.781% |
| 2025-10-28 | 27.19 | 27.20 | 26.85 | 26.90 | -2.146% | 1,818 | +10.781% |
| 2025-10-27 | 27.14 | 27.49 | 26.92 | 27.49 | -1.821% | 1,957 | +8.403% |
| 2025-10-24 | 26.00 | 28.00 | 26.00 | 28.00 | +10.422% | 11,701 | +6.429% |
| 2025-10-23 | 25.62 | 25.69 | 24.98 | 25.36 | -0.665% | 1,998 | +17.521% |
| 2025-10-22 | 25.52 | 25.56 | 25.52 | 25.53 | +0.027% | 461 | +16.739% |
| 2025-10-21 | 26.50 | 26.50 | 25.17 | 25.52 | -4.419% | 2,589 | +16.771% |
| 2025-10-20 | 25.00 | 26.93 | 25.00 | 26.70 | +2.456% | 2,100 | +11.610% |
| 2025-10-17 | 25.00 | 26.06 | 23.91 | 26.06 | +0.037% | 25,915 | +14.351% |
| 2025-10-16 | 27.00 | 27.00 | 25.49 | 26.05 | -6.963% | 31,149 | +14.394% |
| 2025-10-15 | 26.05 | 28.00 | 26.05 | 28.00 | +5.263% | 13,755 | +6.429% |
| 2025-10-14 | 26.95 | 27.49 | 26.60 | 26.60 | -2.098% | 4,911 | +12.030% |
| 2025-10-13 | 26.80 | 27.17 | 26.80 | 27.17 | -0.074% | 1,868 | +9.680% |
| 2025-10-10 | 26.57 | 27.19 | 26.30 | 27.19 | +1.455% | 3,347 | +9.599% |
| 2025-10-09 | 26.00 | 27.31 | 26.00 | 26.80 | +0.752% | 3,946 | +11.194% |
| 2025-10-08 | 27.00 | 27.30 | 26.03 | 26.60 | -1.481% | 2,399 | +12.030% |
| 2025-10-07 | 28.00 | 28.00 | 26.91 | 27.00 | -3.571% | 6,859 | +10.370% |
| 2025-10-06 | 29.78 | 29.78 | 27.99 | 28.00 | +3.321% | 1,015 | +6.429% |
| 2025-10-03 | 26.99 | 28.25 | 26.97 | 27.10 | +1.119% | 2,506 | +9.963% |
| 2025-10-02 | 26.62 | 27.26 | 26.62 | 26.80 | +3.077% | 4,245 | +11.194% |
| 2025-10-01 | 25.54 | 26.52 | 25.54 | 26.00 | +1.562% | 3,422 | +14.615% |
| 2025-09-30 | 25.50 | 25.63 | 25.50 | 25.60 | +2.196% | 9,287 | +16.406% |
| 2025-09-29 | 25.50 | 25.63 | 25.05 | 25.05 | +0.200% | 3,921 | +18.962% |
| 2025-09-26 | 25.58 | 25.65 | 25.00 | 25.00 | -2.267% | 4,322 | +19.200% |
| 2025-09-25 | 25.44 | 25.59 | 25.01 | 25.58 | +2.731% | 2,271 | +16.497% |
| 2025-09-24 | 23.00 | 25.48 | 23.00 | 24.90 | +12.925% | 28,167 | +19.679% |
| 2025-09-23 | 23.00 | 23.00 | 21.76 | 22.05 | -4.130% | 4,313 | +35.147% |
| 2025-09-22 | 22.18 | 23.00 | 22.18 | 23.00 | -2.128% | 774 | +29.565% |
| 2025-09-19 | 23.47 | 23.50 | 23.23 | 23.50 | -1.509% | 3,327 | +26.809% |
| 2025-09-18 | 23.81 | 23.86 | 23.66 | 23.86 | +0.931% | 830 | +24.895% |
| 2025-09-17 | 22.25 | 23.88 | 21.80 | 23.64 | +5.067% | 11,157 | +26.058% |
| 2025-09-16 | 22.37 | 22.50 | 22.35 | 22.50 | +2.133% | 1,858 | +32.444% |
| 2025-09-15 | 22.00 | 22.30 | 21.97 | 22.03 | -2.273% | 3,886 | +35.270% |
| 2025-09-12 | 21.88 | 22.60 | 21.88 | 22.54 | -1.540% | 2,708 | +32.195% |
| 2025-09-11 | 22.65 | 23.25 | 22.65 | 22.89 | +1.756% | 3,622 | +30.159% |
| 2025-09-10 | 22.00 | 22.50 | 21.97 | 22.50 | +0.446% | 2,262 | +32.444% |
| 2025-09-09 | 22.01 | 22.40 | 22.01 | 22.40 | -1.754% | 507 | +33.036% |
| 2025-09-08 | 22.54 | 22.80 | 22.33 | 22.80 | -0.437% | 681 | +30.702% |
| 2025-09-05 | 23.00 | 23.00 | 21.70 | 22.90 | -0.866% | 891 | +30.131% |
| 2025-09-04 | 23.00 | 23.50 | 23.00 | 23.10 | 0.000% | 2,033 | +29.004% |
| 2025-09-03 | 22.00 | 23.10 | 22.00 | 23.10 | +5.048% | 3,548 | +29.004% |
| 2025-09-02 | 22.00 | 22.00 | 21.13 | 21.99 | -0.045% | 28,351 | +35.516% |
| 2025-08-29 | 22.52 | 22.52 | 22.00 | 22.00 | -2.452% | 6,875 | +35.455% |
| 2025-08-28 | 22.16 | 22.74 | 22.00 | 22.55 | -1.730% | 2,791 | +32.133% |
| 2025-08-27 | 22.68 | 22.99 | 22.68 | 22.95 | +1.549% | 6,445 | +29.847% |
| 2025-08-26 | 22.87 | 22.87 | 22.57 | 22.60 | +1.573% | 2,671 | +31.858% |
| 2025-08-25 | 22.50 | 22.70 | 22.16 | 22.25 | -2.541% | 3,933 | +33.933% |
| 2025-08-22 | 22.45 | 22.96 | 22.45 | 22.83 | +3.773% | 2,178 | +30.530% |
| 2025-08-21 | 22.04 | 22.50 | 22.00 | 22.00 | -2.439% | 5,379 | +35.455% |
| 2025-08-20 | 22.75 | 22.75 | 21.00 | 22.55 | +2.500% | 4,170 | +32.151% |
| 2025-08-19 | 22.96 | 22.96 | 22.00 | 22.00 | -1.345% | 1,111 | +35.455% |
| 2025-08-18 | 21.99 | 22.45 | 21.99 | 22.30 | +1.410% | 7,125 | +33.632% |
| 2025-08-15 | 20.59 | 21.99 | 20.00 | 21.99 | +11.624% | 14,595 | +35.516% |
| 2025-08-14 | 19.90 | 19.90 | 19.00 | 19.70 | +1.026% | 1,558 | +51.269% |
| 2025-08-13 | 19.90 | 20.25 | 19.50 | 19.50 | -1.515% | 2,692 | +52.821% |
| 2025-08-12 | 19.66 | 20.33 | 19.12 | 19.80 | +0.508% | 28,543 | +50.505% |
| 2025-08-11 | 18.50 | 20.00 | 18.35 | 19.70 | +6.659% | 7,095 | +51.269% |
| 2025-08-08 | 18.50 | 18.50 | 18.40 | 18.47 | -0.270% | 1,386 | +61.343% |
| 2025-08-07 | 18.96 | 19.00 | 18.52 | 18.52 | -1.227% | 1,198 | +60.907% |
| 2025-08-06 | 18.56 | 18.75 | 18.55 | 18.75 | +2.655% | 4,321 | +58.933% |
| 2025-08-05 | 18.20 | 18.27 | 18.20 | 18.27 | -1.003% | 1,032 | +63.154% |
| 2025-08-04 | 18.75 | 18.75 | 18.30 | 18.45 | -0.270% | 2,360 | +61.518% |
| 2025-08-01 | 19.00 | 19.00 | 18.50 | 18.50 | -2.632% | 3,680 | +61.081% |
| 2025-07-31 | 19.07 | 19.25 | 19.00 | 19.00 | -0.105% | 1,768 | +56.842% |
| 2025-07-30 | 19.30 | 19.30 | 19.02 | 19.02 | -3.647% | 3,441 | +56.677% |
| 2025-07-28 | 19.60 | 19.74 | 19.01 | 19.74 | +0.051% | 5,150 | +50.963% |
| 2025-07-25 | 19.50 | 19.73 | 19.30 | 19.73 | +1.179% | 1,434 | +51.039% |
| 2025-07-24 | 19.57 | 19.57 | 19.50 | 19.50 | -1.226% | 576 | +52.821% |
| 2025-07-23 | 19.75 | 19.75 | 19.74 | 19.74 | +0.468% | 1,100 | +50.947% |
| 2025-07-22 | 20.35 | 20.36 | 19.65 | 19.65 | -5.072% | 3,786 | +51.654% |
| 2025-07-21 | 19.89 | 20.75 | 19.85 | 20.70 | +5.344% | 15,450 | +43.961% |
| 2025-07-18 | 19.54 | 19.98 | 19.50 | 19.65 | -1.701% | 10,919 | +51.654% |
| 2025-07-17 | 18.53 | 19.99 | 18.53 | 19.99 | +6.330% | 17,993 | +49.075% |
| 2025-07-16 | 18.80 | 18.80 | 18.80 | 18.80 | -0.106% | 100 | +58.511% |
| 2025-07-15 | 18.92 | 19.00 | 18.82 | 18.82 | -0.947% | 2,914 | +58.342% |
| 2025-07-14 | 19.12 | 19.12 | 18.80 | 19.00 | -0.262% | 8,752 | +56.842% |
| 2025-07-11 | 18.80 | 19.05 | 18.80 | 19.05 | -0.366% | 4,025 | +56.430% |
| 2025-07-10 | 19.00 | 19.12 | 18.75 | 19.12 | +0.632% | 3,900 | +55.858% |
| 2025-07-09 | 19.35 | 19.38 | 19.00 | 19.00 | -1.299% | 2,749 | +56.842% |
| 2025-07-08 | 18.50 | 19.52 | 18.50 | 19.25 | +2.667% | 6,591 | +54.805% |
| 2025-07-07 | 18.25 | 19.13 | 18.25 | 18.75 | +3.374% | 13,090 | +58.933% |
| 2025-07-03 | 18.13 | 18.18 | 18.12 | 18.14 | +0.265% | 1,978 | +64.296% |
| 2025-07-02 | 18.00 | 18.14 | 17.75 | 18.09 | +0.222% | 2,048 | +64.732% |
| 2025-07-01 | 18.15 | 18.15 | 17.30 | 18.05 | +0.951% | 7,980 | +65.097% |
| 2025-06-30 | 17.70 | 17.90 | 17.44 | 17.88 | +2.171% | 11,491 | +66.667% |
| 2025-06-27 | 17.47 | 17.77 | 17.02 | 17.50 | 0.000% | 5,349 | +70.286% |
| 2025-06-26 | 17.70 | 17.99 | 17.50 | 17.50 | -0.976% | 10,692 | +70.286% |
| 2025-06-25 | 17.07 | 17.80 | 17.07 | 17.67 | +3.348% | 8,200 | +68.624% |
| 2025-06-24 | 17.30 | 17.30 | 16.90 | 17.10 | -0.117% | 5,002 | +74.269% |
| 2025-06-23 | 16.60 | 17.12 | 16.57 | 17.12 | +3.382% | 8,667 | +74.065% |
| 2025-06-20 | 16.50 | 16.58 | 16.45 | 16.56 | +0.333% | 8,779 | +79.952% |
| 2025-06-18 | 16.45 | 16.59 | 16.40 | 16.50 | +0.030% | 10,952 | +80.551% |
| 2025-06-17 | 16.17 | 16.50 | 15.82 | 16.50 | +2.041% | 6,866 | +80.606% |
| 2025-06-16 | 16.07 | 16.19 | 16.07 | 16.17 | +1.063% | 7,831 | +84.292% |
| 2025-06-13 | 15.87 | 16.00 | 15.85 | 16.00 | -0.929% | 1,957 | +86.250% |
| 2025-06-12 | 16.15 | 16.15 | 16.05 | 16.15 | +2.215% | 1,700 | +84.520% |
| 2025-06-11 | 15.90 | 16.08 | 15.20 | 15.80 | -2.288% | 3,500 | +88.608% |
| 2025-06-10 | 16.20 | 16.20 | 16.00 | 16.17 | +1.063% | 2,155 | +84.292% |
| 2025-06-09 | 16.15 | 16.15 | 15.95 | 16.00 | +1.587% | 2,981 | +86.250% |
| 2025-06-06 | 16.00 | 16.10 | 15.19 | 15.75 | -1.378% | 6,084 | +89.206% |
| 2025-06-05 | 15.73 | 16.00 | 15.73 | 15.97 | +1.397% | 2,083 | +86.600% |
| 2025-06-04 | 15.77 | 15.95 | 15.10 | 15.75 | -0.316% | 3,525 | +89.206% |
| 2025-06-03 | 15.50 | 15.94 | 15.50 | 15.80 | +2.265% | 11,358 | +88.608% |
| 2025-06-02 | 15.50 | 15.75 | 15.15 | 15.45 | -0.323% | 16,363 | +92.880% |
| 2025-05-30 | 14.70 | 15.55 | 14.70 | 15.50 | +6.897% | 6,454 | +92.258% |
| 2025-05-29 | 14.24 | 14.50 | 14.24 | 14.50 | +2.473% | 20,028 | +105.517% |
| 2025-05-28 | 14.30 | 14.30 | 14.10 | 14.15 | -0.702% | 46,428 | +110.601% |
| 2025-05-27 | 14.75 | 14.78 | 14.25 | 14.25 | -3.586% | 7,553 | +109.123% |
| 2025-05-23 | 14.77 | 14.80 | 14.52 | 14.78 | +4.823% | 2,514 | +101.624% |
| 2025-05-22 | 14.00 | 14.10 | 14.00 | 14.10 | 0.000% | 8,549 | +111.348% |
| 2025-05-21 | 14.20 | 14.20 | 14.10 | 14.10 | -0.704% | 10,952 | +111.348% |
| 2025-05-20 | 14.25 | 14.38 | 14.05 | 14.20 | 0.000% | 19,336 | +109.859% |
| 2025-05-19 | 14.25 | 14.25 | 14.09 | 14.20 | -0.351% | 8,650 | +109.859% |
| 2025-05-16 | 13.50 | 14.50 | 13.01 | 14.25 | +18.750% | 71,299 | +109.123% |
| 2025-05-15 | 12.05 | 12.05 | 11.97 | 12.00 | -0.415% | 1,144 | +148.333% |
| 2025-05-14 | 12.35 | 12.35 | 12.01 | 12.05 | 0.000% | 15,524 | +147.303% |
| 2025-05-13 | 12.05 | 12.05 | 12.03 | 12.05 | 0.000% | 4,500 | +147.303% |
| 2025-05-12 | 12.00 | 12.05 | 11.60 | 12.05 | +0.837% | 24,926 | +147.303% |
| 2025-05-09 | 11.98 | 12.00 | 11.95 | 11.95 | -0.250% | 3,520 | +149.372% |
| 2025-05-08 | 11.98 | 11.98 | 11.98 | 11.98 | +1.525% | 500 | +148.748% |
| 2025-05-07 | 11.80 | 11.80 | 11.80 | 11.80 | -0.422% | 171 | +152.542% |
| 2025-05-06 | 11.85 | 11.85 | 11.85 | 11.85 | -0.587% | 2,600 | +151.477% |
| 2025-05-02 | 11.95 | 12.00 | 11.45 | 11.92 | -0.418% | 26,347 | +150.000% |
| 2025-05-01 | 11.95 | 12.00 | 11.86 | 11.97 | 0.000% | 2,400 | +148.956% |
| 2025-04-30 | 11.97 | 11.97 | 11.97 | 11.97 | -0.083% | 250 | +148.956% |
| 2025-04-29 | 11.95 | 11.98 | 11.79 | 11.98 | -0.167% | 1,250 | +148.748% |
| 2025-04-28 | 12.00 | 12.00 | 12.00 | 12.00 | +0.671% | 1,100 | +148.333% |
| 2025-04-25 | 11.95 | 11.95 | 11.78 | 11.92 | -0.667% | 1,500 | +150.000% |
| 2025-04-24 | 11.96 | 12.08 | 11.90 | 12.00 | +4.348% | 3,589 | +148.333% |
| 2025-04-23 | 11.50 | 11.50 | 11.49 | 11.50 | +0.087% | 957 | +159.130% |
| 2025-04-22 | 11.49 | 11.49 | 11.49 | 11.49 | +1.233% | 220 | +159.356% |
| 2025-04-21 | 11.35 | 11.35 | 11.35 | 11.35 | -3.404% | 708 | +162.555% |
| 2025-04-17 | 11.37 | 11.75 | 11.37 | 11.75 | +2.174% | 1,100 | +153.617% |
| 2025-04-15 | 11.63 | 11.65 | 11.50 | 11.50 | 0.000% | 1,489 | +159.130% |
| 2025-04-14 | 11.50 | 11.50 | 11.50 | 11.50 | +1.322% | 200 | +159.130% |
| 2025-04-11 | 11.00 | 11.35 | 11.00 | 11.35 | +6.573% | 2,383 | +162.555% |
| 2025-04-10 | 10.85 | 10.85 | 10.65 | 10.65 | -3.881% | 1,007 | +179.812% |
| 2025-04-09 | 10.70 | 11.09 | 10.28 | 11.08 | +3.070% | 3,560 | +168.953% |
| 2025-04-08 | 11.11 | 11.18 | 10.75 | 10.75 | -4.018% | 6,505 | +177.209% |
| 2025-04-07 | 11.00 | 11.20 | 10.90 | 11.20 | +0.089% | 6,109 | +166.071% |
| 2025-04-04 | 11.30 | 11.36 | 11.15 | 11.19 | -4.031% | 6,660 | +166.309% |
| 2025-04-03 | 11.66 | 11.66 | 11.66 | 11.66 | -2.833% | 114 | +155.575% |
| 2025-04-02 | 12.08 | 12.10 | 11.64 | 12.00 | +0.167% | 5,250 | +148.333% |
| 2025-04-01 | 11.50 | 12.24 | 11.26 | 11.98 | +0.842% | 21,810 | +148.748% |
| 2025-03-31 | 11.35 | 11.88 | 11.35 | 11.88 | +4.211% | 1,384 | +150.842% |
| 2025-03-28 | 11.75 | 11.75 | 11.40 | 11.40 | -1.809% | 1,602 | +161.404% |
| 2025-03-27 | 11.80 | 12.00 | 11.61 | 11.61 | -2.025% | 5,950 | +156.675% |
| 2025-03-26 | 11.95 | 11.95 | 11.85 | 11.85 | +2.954% | 1,357 | +151.477% |
| 2025-03-25 | 11.51 | 11.51 | 11.51 | 11.51 | -2.043% | 2,734 | +158.905% |
| 2025-03-24 | 11.98 | 12.15 | 11.26 | 11.75 | -2.246% | 5,888 | +153.617% |
| 2025-03-21 | 12.23 | 12.23 | 12.02 | 12.02 | -1.070% | 250 | +147.920% |
| 2025-03-20 | 12.15 | 12.15 | 12.11 | 12.15 | 0.000% | 4,900 | +145.267% |