CNVVY
CONVATEC GRP PLC UNSP/ADR
stockOTCADR
EODOct 2, 2026
11.47USD-0.607%(-0.07)190,983
CNVVY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.49 | 11.56 | 11.43 | 11.47 | -0.607% | 190,983 | 0.000% |
| 2026-10-01 | 11.55 | 11.72 | 11.41 | 11.54 | +1.051% | 122,672 | -0.607% |
| 2026-09-30 | 11.53 | 11.53 | 11.42 | 11.42 | -0.696% | 29,721 | +0.438% |
| 2026-09-29 | 11.43 | 11.50 | 11.26 | 11.50 | +1.232% | 36,061 | -0.261% |
| 2026-09-28 | 11.18 | 11.37 | 11.12 | 11.36 | +2.342% | 53,586 | +0.968% |
| 2026-09-25 | 11.24 | 11.27 | 11.10 | 11.10 | -1.596% | 226,551 | +3.333% |
| 2026-09-24 | 11.30 | 11.34 | 11.18 | 11.28 | -1.485% | 116,841 | +1.684% |
| 2026-09-23 | 11.35 | 11.50 | 11.35 | 11.45 | -0.866% | 6,398 | +0.175% |
| 2026-09-22 | 11.64 | 11.64 | 11.53 | 11.55 | +0.087% | 7,090 | -0.693% |
| 2026-09-21 | 11.56 | 11.60 | 11.54 | 11.54 | -0.173% | 13,368 | -0.607% |
| 2026-09-18 | 11.40 | 11.56 | 11.40 | 11.56 | -1.784% | 23,981 | -0.779% |
| 2026-09-17 | 11.74 | 11.77 | 11.54 | 11.77 | +0.512% | 16,818 | -2.549% |
| 2026-09-16 | 11.70 | 11.78 | 11.60 | 11.71 | -1.306% | 15,852 | -2.050% |
| 2026-09-15 | 11.82 | 11.93 | 11.80 | 11.87 | -0.294% | 15,312 | -3.329% |
| 2026-09-14 | 11.79 | 11.94 | 11.73 | 11.90 | +0.507% | 16,614 | -3.613% |
| 2026-09-11 | 11.94 | 11.94 | 11.73 | 11.84 | -0.921% | 28,123 | -3.125% |
| 2026-09-10 | 11.88 | 11.95 | 11.85 | 11.95 | -1.484% | 4,112 | -4.017% |
| 2026-09-09 | 12.00 | 12.13 | 11.96 | 12.13 | -0.247% | 11,819 | -5.441% |
| 2026-09-08 | 12.11 | 12.16 | 12.02 | 12.16 | -3.492% | 13,397 | -5.674% |
| 2026-09-04 | 12.33 | 12.60 | 12.33 | 12.60 | +1.043% | 8,112 | -8.968% |
| 2026-09-03 | 12.65 | 12.67 | 12.33 | 12.47 | -1.888% | 16,232 | -8.019% |
| 2026-09-02 | 12.63 | 12.79 | 12.60 | 12.71 | +1.437% | 12,519 | -9.756% |
| 2026-09-01 | 12.70 | 12.73 | 12.47 | 12.53 | +3.128% | 10,549 | -8.460% |
| 2026-08-31 | 12.34 | 12.53 | 12.15 | 12.15 | -2.566% | 7,587 | -5.597% |
| 2026-08-28 | 12.43 | 12.62 | 12.39 | 12.47 | -1.423% | 16,643 | -8.019% |
| 2026-08-27 | 12.54 | 12.82 | 12.54 | 12.65 | +1.119% | 4,329 | -9.328% |
| 2026-08-26 | 12.72 | 12.72 | 12.45 | 12.51 | -1.185% | 10,377 | -8.313% |
| 2026-08-25 | 12.64 | 12.66 | 12.56 | 12.66 | +0.716% | 9,018 | -9.400% |
| 2026-08-24 | 12.44 | 12.65 | 12.44 | 12.57 | -0.159% | 10,420 | -8.751% |
| 2026-08-21 | 12.60 | 12.69 | 12.34 | 12.59 | +0.962% | 42,461 | -8.896% |
| 2026-08-20 | 12.61 | 12.79 | 12.47 | 12.47 | -2.204% | 7,540 | -8.019% |
| 2026-08-19 | 12.83 | 12.90 | 12.66 | 12.75 | -2.141% | 9,023 | -10.046% |
| 2026-08-18 | 12.98 | 13.03 | 12.87 | 13.03 | +3.085% | 2,944 | -11.972% |
| 2026-08-17 | 12.73 | 12.97 | 12.64 | 12.64 | +0.079% | 14,133 | -9.256% |
| 2026-08-14 | 12.44 | 12.63 | 12.35 | 12.63 | +1.040% | 171,022 | -9.184% |
| 2026-08-13 | 12.51 | 12.62 | 12.46 | 12.50 | -1.029% | 21,743 | -8.240% |
| 2026-08-12 | 12.66 | 12.78 | 12.57 | 12.63 | +0.238% | 9,043 | -9.184% |
| 2026-08-11 | 12.63 | 12.82 | 12.60 | 12.60 | -0.552% | 7,828 | -8.968% |
| 2026-08-10 | 12.53 | 12.73 | 12.52 | 12.67 | +0.635% | 9,637 | -9.471% |
| 2026-08-07 | 12.54 | 12.64 | 12.48 | 12.59 | +2.441% | 11,081 | -8.896% |
| 2026-08-06 | 12.26 | 12.36 | 12.21 | 12.29 | +1.403% | 9,233 | -6.672% |
| 2026-08-05 | 12.30 | 12.33 | 12.09 | 12.12 | -2.494% | 73,690 | -5.363% |
| 2026-08-04 | 12.44 | 12.62 | 12.39 | 12.43 | +1.403% | 8,670 | -7.723% |
| 2026-08-03 | 12.44 | 12.55 | 12.17 | 12.26 | -0.341% | 14,148 | -6.428% |
| 2026-07-31 | 12.26 | 12.30 | 12.12 | 12.30 | -2.381% | 27,666 | -6.748% |
| 2026-07-30 | 12.42 | 12.60 | 12.35 | 12.60 | +2.107% | 36,699 | -8.968% |
| 2026-07-29 | 12.06 | 12.34 | 12.06 | 12.34 | +1.314% | 110,530 | -7.050% |
| 2026-07-28 | 11.92 | 12.18 | 11.92 | 12.18 | +2.698% | 12,274 | -5.829% |
| 2026-07-27 | 11.66 | 11.86 | 11.63 | 11.86 | +1.368% | 31,316 | -3.288% |
| 2026-07-24 | 11.41 | 11.70 | 11.41 | 11.70 | +2.632% | 16,448 | -1.966% |
| 2026-07-23 | 11.29 | 11.40 | 11.24 | 11.40 | -2.564% | 19,240 | +0.614% |
| 2026-07-22 | 11.61 | 11.70 | 11.45 | 11.70 | +0.949% | 16,671 | -1.966% |
| 2026-07-21 | 11.52 | 11.61 | 11.43 | 11.59 | -0.940% | 53,973 | -1.035% |
| 2026-07-20 | 11.68 | 11.70 | 11.58 | 11.70 | +0.949% | 112,689 | -1.966% |
| 2026-07-17 | 11.66 | 11.66 | 11.52 | 11.59 | +1.046% | 17,698 | -1.035% |
| 2026-07-16 | 11.31 | 11.47 | 11.31 | 11.47 | 0.000% | 19,946 | 0.000% |
| 2026-07-15 | 11.20 | 11.47 | 11.20 | 11.47 | +2.319% | 7,871 | 0.000% |
| 2026-07-14 | 11.24 | 11.29 | 11.14 | 11.21 | -1.494% | 27,099 | +2.319% |
| 2026-07-13 | 11.37 | 11.48 | 11.36 | 11.38 | -0.538% | 27,342 | +0.791% |
| 2026-07-10 | 11.45 | 11.48 | 11.34 | 11.44 | +0.896% | 23,571 | +0.248% |
| 2026-07-09 | 11.38 | 11.41 | 11.34 | 11.34 | -1.047% | 23,859 | +1.146% |
| 2026-07-08 | 11.52 | 11.55 | 11.35 | 11.46 | -3.291% | 11,678 | +0.087% |
| 2026-07-07 | 11.88 | 11.91 | 11.82 | 11.85 | +0.424% | 5,775 | -3.207% |
| 2026-07-06 | 11.74 | 11.80 | 11.70 | 11.80 | +0.941% | 23,975 | -2.797% |
| 2026-07-02 | 11.88 | 11.94 | 11.64 | 11.69 | +1.564% | 17,898 | -1.882% |
| 2026-07-01 | 11.46 | 11.58 | 11.41 | 11.51 | +1.768% | 41,573 | -0.348% |
| 2026-06-30 | 11.50 | 11.50 | 11.31 | 11.31 | -0.265% | 31,146 | +1.415% |
| 2026-06-29 | 11.33 | 11.34 | 11.25 | 11.34 | +1.522% | 17,430 | +1.146% |
| 2026-06-26 | 10.99 | 11.25 | 10.99 | 11.17 | +0.359% | 20,044 | +2.686% |
| 2026-06-25 | 11.06 | 11.23 | 11.04 | 11.13 | +1.923% | 15,044 | +3.055% |
| 2026-06-24 | 10.90 | 11.04 | 10.90 | 10.92 | +0.831% | 20,261 | +5.037% |
| 2026-06-23 | 10.86 | 10.96 | 10.81 | 10.83 | -1.186% | 18,094 | +5.910% |
| 2026-06-22 | 10.88 | 11.06 | 10.85 | 10.96 | +1.294% | 34,485 | +4.653% |
| 2026-06-18 | 10.75 | 11.16 | 10.74 | 10.82 | +0.464% | 30,316 | +6.007% |
| 2026-06-17 | 10.97 | 11.18 | 10.77 | 10.77 | -4.096% | 103,501 | +6.500% |
| 2026-06-16 | 11.26 | 11.31 | 11.17 | 11.23 | +3.217% | 13,457 | +2.137% |
| 2026-06-15 | 11.01 | 11.09 | 10.88 | 10.88 | +0.369% | 21,404 | +5.423% |
| 2026-06-12 | 10.89 | 11.11 | 10.83 | 10.84 | +0.370% | 18,517 | +5.812% |
| 2026-06-11 | 10.74 | 10.88 | 10.63 | 10.80 | -0.231% | 25,539 | +6.204% |
| 2026-06-10 | 10.79 | 10.93 | 10.69 | 10.82 | -1.051% | 13,664 | +5.958% |
| 2026-06-09 | 10.96 | 10.99 | 10.79 | 10.94 | +2.148% | 26,632 | +4.845% |
| 2026-06-08 | 10.77 | 10.98 | 10.71 | 10.71 | -2.636% | 33,485 | +7.096% |
| 2026-06-05 | 11.08 | 11.19 | 10.84 | 11.00 | -0.181% | 11,685 | +4.273% |
| 2026-06-04 | 10.94 | 11.02 | 10.84 | 11.02 | +3.474% | 28,086 | +4.083% |
| 2026-06-03 | 10.67 | 10.77 | 10.65 | 10.65 | +1.332% | 14,313 | +7.700% |
| 2026-06-02 | 10.54 | 10.64 | 10.51 | 10.51 | +0.286% | 11,627 | +9.134% |
| 2026-06-01 | 10.72 | 10.72 | 10.45 | 10.48 | -4.029% | 19,633 | +9.447% |
| 2026-05-29 | 11.00 | 11.10 | 10.92 | 10.92 | +2.632% | 14,351 | +5.037% |
| 2026-05-28 | 10.56 | 10.86 | 10.56 | 10.64 | -2.385% | 100,464 | +7.801% |
| 2026-05-27 | 11.36 | 11.36 | 10.81 | 10.90 | +0.461% | 97,728 | +5.229% |
| 2026-05-26 | 11.01 | 11.01 | 10.85 | 10.85 | +2.455% | 43,380 | +5.714% |
| 2026-05-22 | 10.69 | 10.82 | 10.59 | 10.59 | -3.893% | 119,550 | +8.310% |
| 2026-05-21 | 10.65 | 11.10 | 10.65 | 11.02 | -4.016% | 197,176 | +4.093% |
| 2026-05-20 | 11.37 | 11.58 | 11.37 | 11.48 | -0.087% | 13,348 | -0.087% |
| 2026-05-19 | 11.40 | 11.62 | 11.38 | 11.49 | +1.323% | 23,157 | -0.174% |
| 2026-05-18 | 11.32 | 11.54 | 11.30 | 11.34 | +3.373% | 17,682 | +1.146% |
| 2026-05-15 | 11.16 | 11.16 | 10.97 | 10.97 | -1.349% | 19,831 | +4.558% |
| 2026-05-14 | 11.30 | 11.33 | 11.12 | 11.12 | -0.714% | 58,300 | +3.147% |
| 2026-05-13 | 11.07 | 11.28 | 11.07 | 11.20 | +0.134% | 27,279 | +2.411% |
| 2026-05-12 | 11.08 | 11.25 | 11.00 | 11.19 | +1.534% | 12,551 | +2.548% |
| 2026-05-11 | 11.13 | 11.13 | 10.95 | 11.02 | -1.467% | 28,867 | +4.121% |
| 2026-05-08 | 11.32 | 11.40 | 11.10 | 11.18 | -1.062% | 29,425 | +2.594% |
| 2026-05-07 | 11.59 | 11.76 | 11.30 | 11.30 | -2.334% | 16,748 | +1.504% |
| 2026-05-06 | 11.72 | 11.72 | 11.57 | 11.57 | +2.276% | 20,205 | -0.864% |
| 2026-05-05 | 11.27 | 11.55 | 11.27 | 11.31 | +0.377% | 7,979 | +1.392% |
| 2026-05-04 | 11.39 | 11.82 | 11.27 | 11.27 | -3.428% | 34,610 | +1.775% |
| 2026-05-01 | 11.37 | 11.67 | 11.37 | 11.67 | +0.864% | 10,416 | -1.714% |
| 2026-04-30 | 11.43 | 11.68 | 11.39 | 11.57 | +2.299% | 22,107 | -0.864% |
| 2026-04-29 | 11.53 | 11.54 | 11.30 | 11.31 | -3.827% | 17,255 | +1.415% |
| 2026-04-28 | 11.72 | 11.94 | 11.65 | 11.76 | -0.843% | 23,491 | -2.466% |
| 2026-04-27 | 11.88 | 12.11 | 11.84 | 11.86 | -1.167% | 25,543 | -3.288% |
| 2026-04-24 | 11.93 | 12.15 | 11.88 | 12.00 | 0.000% | 12,004 | -4.417% |
| 2026-04-23 | 12.24 | 12.28 | 12.00 | 12.00 | -3.304% | 25,401 | -4.417% |
| 2026-04-22 | 12.32 | 12.50 | 12.32 | 12.41 | +0.567% | 7,152 | -7.575% |
| 2026-04-21 | 12.59 | 12.68 | 12.34 | 12.34 | -3.744% | 15,356 | -7.050% |
| 2026-04-20 | 12.79 | 12.93 | 12.70 | 12.82 | -1.988% | 8,777 | -10.530% |
| 2026-04-17 | 12.95 | 13.25 | 12.94 | 13.08 | +0.615% | 11,922 | -12.309% |
| 2026-04-16 | 12.97 | 13.00 | 12.78 | 13.00 | -0.574% | 5,786 | -11.769% |
| 2026-04-15 | 13.12 | 13.12 | 12.99 | 13.07 | +2.388% | 9,892 | -12.275% |
| 2026-04-14 | 12.76 | 12.93 | 12.74 | 12.77 | +2.357% | 10,385 | -10.180% |
| 2026-04-13 | 12.25 | 12.49 | 11.87 | 12.48 | -1.219% | 39,687 | -8.063% |
| 2026-04-10 | 12.82 | 12.82 | 12.29 | 12.63 | +6.492% | 23,908 | -9.184% |
| 2026-04-09 | 11.79 | 11.98 | 11.72 | 11.86 | -2.467% | 17,181 | -3.288% |
| 2026-04-08 | 12.18 | 12.25 | 11.78 | 12.16 | +6.573% | 131,080 | -5.674% |
| 2026-04-07 | 11.59 | 11.63 | 11.41 | 11.41 | -2.728% | 25,261 | +0.526% |
| 2026-04-06 | 11.77 | 11.81 | 11.65 | 11.73 | +0.428% | 21,913 | -2.217% |
| 2026-04-02 | 11.60 | 11.77 | 11.55 | 11.68 | -0.680% | 38,816 | -1.798% |
| 2026-04-01 | 11.69 | 11.92 | 11.69 | 11.76 | +1.730% | 19,416 | -2.466% |
| 2026-03-31 | 11.65 | 11.71 | 11.45 | 11.56 | -0.645% | 100,546 | -0.779% |
| 2026-03-30 | 11.59 | 11.69 | 11.51 | 11.63 | -0.470% | 97,427 | -1.418% |
| 2026-03-27 | 11.85 | 11.89 | 11.62 | 11.69 | -3.944% | 20,705 | -1.882% |
| 2026-03-26 | 12.02 | 12.35 | 11.92 | 12.17 | +1.417% | 18,637 | -5.752% |
| 2026-03-25 | 12.11 | 12.27 | 11.96 | 12.00 | -0.744% | 30,680 | -4.417% |
| 2026-03-24 | 11.95 | 12.11 | 11.92 | 12.09 | +2.025% | 44,071 | -5.128% |
| 2026-03-23 | 11.93 | 11.99 | 11.72 | 11.85 | +1.109% | 23,782 | -3.207% |
| 2026-03-20 | 12.02 | 12.02 | 11.58 | 11.72 | -4.170% | 36,367 | -2.133% |
| 2026-03-19 | 11.94 | 12.23 | 11.92 | 12.23 | -2.316% | 11,927 | -6.214% |
| 2026-03-18 | 12.41 | 12.60 | 12.40 | 12.52 | +0.160% | 67,641 | -8.387% |
| 2026-03-17 | 12.61 | 12.69 | 12.50 | 12.50 | -0.080% | 99,173 | -8.240% |
| 2026-03-16 | 12.53 | 12.74 | 12.47 | 12.51 | +0.160% | 64,086 | -8.313% |
| 2026-03-13 | 12.57 | 12.62 | 12.47 | 12.49 | -0.240% | 102,044 | -8.167% |
| 2026-03-12 | 12.63 | 12.73 | 12.52 | 12.52 | -1.184% | 9,319 | -8.387% |
| 2026-03-11 | 12.82 | 12.82 | 12.62 | 12.67 | -2.426% | 11,128 | -9.471% |
| 2026-03-10 | 13.18 | 13.18 | 12.94 | 12.98 | +1.763% | 15,488 | -11.667% |
| 2026-03-09 | 12.87 | 12.93 | 12.66 | 12.76 | -2.966% | 44,975 | -10.110% |
| 2026-03-06 | 13.09 | 13.22 | 13.03 | 13.15 | -0.492% | 21,373 | -12.776% |
| 2026-03-05 | 13.21 | 13.30 | 13.10 | 13.21 | +1.187% | 15,569 | -13.205% |
| 2026-03-04 | 12.95 | 13.11 | 12.85 | 13.06 | +3.816% | 41,633 | -12.175% |
| 2026-03-03 | 12.59 | 12.80 | 12.39 | 12.58 | -4.769% | 660,872 | -8.824% |
| 2026-03-02 | 13.59 | 13.60 | 13.19 | 13.21 | -4.690% | 236,981 | -13.172% |
| 2026-02-27 | 13.82 | 13.96 | 13.79 | 13.86 | -0.645% | 13,846 | -17.244% |
| 2026-02-26 | 14.00 | 14.09 | 13.71 | 13.95 | +2.123% | 23,991 | -17.778% |
| 2026-02-25 | 13.76 | 13.82 | 13.55 | 13.66 | +0.515% | 14,651 | -16.032% |
| 2026-02-24 | 13.95 | 14.00 | 13.58 | 13.59 | +9.597% | 19,896 | -15.600% |
| 2026-02-23 | 12.49 | 12.57 | 12.31 | 12.40 | +0.568% | 22,253 | -7.500% |
| 2026-02-20 | 12.52 | 12.75 | 12.33 | 12.33 | -0.081% | 17,886 | -6.975% |
| 2026-02-19 | 12.52 | 12.71 | 12.34 | 12.34 | -1.986% | 27,993 | -7.050% |
| 2026-02-18 | 12.62 | 12.86 | 12.59 | 12.59 | -0.079% | 18,492 | -8.896% |
| 2026-02-17 | 12.55 | 12.70 | 12.48 | 12.60 | +0.559% | 44,516 | -8.968% |
| 2026-02-13 | 12.62 | 12.72 | 12.51 | 12.53 | +0.160% | 202,277 | -8.460% |
| 2026-02-12 | 12.35 | 12.57 | 12.31 | 12.51 | +2.794% | 290,051 | -8.313% |
| 2026-02-11 | 12.07 | 12.32 | 12.04 | 12.17 | -1.855% | 56,498 | -5.752% |
| 2026-02-10 | 12.32 | 12.60 | 12.30 | 12.40 | 0.000% | 49,555 | -7.500% |
| 2026-02-09 | 12.27 | 12.41 | 12.25 | 12.40 | +1.142% | 67,251 | -7.500% |
| 2026-02-06 | 12.36 | 12.36 | 12.23 | 12.26 | +0.574% | 31,030 | -6.444% |
| 2026-02-05 | 12.28 | 12.36 | 12.19 | 12.19 | -1.375% | 51,875 | -5.906% |
| 2026-02-04 | 12.29 | 12.48 | 12.23 | 12.36 | +1.395% | 44,293 | -7.201% |
| 2026-02-03 | 12.43 | 12.46 | 11.28 | 12.19 | -3.177% | 48,517 | -5.906% |
| 2026-02-02 | 12.60 | 12.67 | 12.39 | 12.59 | -0.396% | 13,489 | -8.896% |
| 2026-01-30 | 12.67 | 12.68 | 12.51 | 12.64 | 0.000% | 33,669 | -9.256% |
| 2026-01-29 | 12.63 | 12.76 | 12.46 | 12.64 | +0.878% | 145,765 | -9.256% |
| 2026-01-28 | 12.80 | 12.81 | 12.53 | 12.53 | -2.566% | 32,218 | -8.460% |
| 2026-01-27 | 12.19 | 12.89 | 12.19 | 12.86 | +0.776% | 1,320,232 | -10.809% |
| 2026-01-26 | 12.94 | 13.11 | 12.74 | 12.76 | -0.693% | 461,173 | -10.117% |
| 2026-01-23 | 12.97 | 13.12 | 12.81 | 12.85 | 0.000% | 46,777 | -10.739% |
| 2026-01-22 | 12.97 | 13.10 | 12.83 | 12.85 | +2.065% | 16,733 | -10.739% |
| 2026-01-21 | 12.62 | 12.62 | 12.42 | 12.59 | +0.801% | 29,319 | -8.896% |
| 2026-01-20 | 12.53 | 12.57 | 12.48 | 12.49 | -2.346% | 34,356 | -8.167% |
| 2026-01-16 | 12.79 | 13.45 | 12.78 | 12.79 | +0.078% | 114,855 | -10.321% |
| 2026-01-15 | 12.92 | 13.04 | 12.77 | 12.78 | -0.390% | 30,544 | -10.250% |
| 2026-01-14 | 12.89 | 12.93 | 12.77 | 12.83 | +0.391% | 38,207 | -10.600% |
| 2026-01-13 | 13.12 | 13.13 | 12.59 | 12.78 | -4.341% | 571,459 | -10.250% |
| 2026-01-12 | 13.74 | 13.78 | 13.21 | 13.36 | +0.225% | 160,860 | -14.147% |
| 2026-01-09 | 13.14 | 13.37 | 13.14 | 13.33 | +1.911% | 53,584 | -13.953% |
| 2026-01-08 | 12.98 | 13.14 | 12.98 | 13.08 | -0.608% | 43,141 | -12.309% |
| 2026-01-07 | 13.11 | 13.77 | 13.06 | 13.16 | -0.152% | 14,213 | -12.842% |
| 2026-01-06 | 13.30 | 13.53 | 13.18 | 13.18 | +1.307% | 46,335 | -12.974% |
| 2026-01-05 | 13.49 | 13.49 | 12.81 | 13.01 | +0.853% | 182,882 | -11.837% |
| 2026-01-02 | 12.89 | 13.00 | 12.84 | 12.90 | -1.301% | 34,003 | -11.085% |
| 2025-12-31 | 13.04 | 13.07 | 13.01 | 13.07 | +0.616% | 6,597 | -12.242% |
| 2025-12-30 | 12.76 | 13.10 | 12.76 | 12.99 | -0.536% | 17,330 | -11.701% |
| 2025-12-29 | 13.40 | 13.40 | 13.00 | 13.06 | +0.462% | 81,259 | -12.175% |
| 2025-12-26 | 12.86 | 13.00 | 12.79 | 13.00 | +1.642% | 174,741 | -11.769% |
| 2025-12-24 | 12.83 | 12.87 | 12.79 | 12.79 | -0.234% | 22,380 | -10.321% |
| 2025-12-23 | 12.95 | 13.02 | 12.79 | 12.82 | -0.927% | 21,315 | -10.530% |
| 2025-12-22 | 12.83 | 13.02 | 12.81 | 12.94 | +0.591% | 36,673 | -11.360% |
| 2025-12-19 | 12.85 | 13.13 | 12.85 | 12.86 | -0.406% | 16,119 | -10.836% |
| 2025-12-18 | 12.82 | 13.08 | 12.78 | 12.92 | -0.027% | 12,261 | -11.199% |
| 2025-12-17 | 12.56 | 13.08 | 12.56 | 12.92 | +2.458% | 69,701 | -11.223% |
| 2025-12-16 | 12.54 | 12.61 | 12.49 | 12.61 | +2.520% | 32,842 | -9.040% |
| 2025-12-15 | 12.36 | 12.36 | 12.18 | 12.30 | -0.081% | 65,347 | -6.748% |
| 2025-12-12 | 12.20 | 12.31 | 12.20 | 12.31 | -0.324% | 33,458 | -6.824% |
| 2025-12-11 | 12.43 | 12.53 | 12.25 | 12.35 | +1.898% | 254,474 | -7.126% |
| 2025-12-10 | 12.02 | 12.21 | 11.93 | 12.12 | +0.248% | 66,762 | -5.363% |
| 2025-12-09 | 12.17 | 12.19 | 11.66 | 12.09 | +0.332% | 75,048 | -5.128% |
| 2025-12-08 | 12.11 | 12.20 | 11.93 | 12.05 | -1.713% | 116,658 | -4.813% |
| 2025-12-05 | 12.31 | 12.38 | 12.12 | 12.26 | +0.988% | 89,284 | -6.444% |
| 2025-12-04 | 12.84 | 12.84 | 12.02 | 12.14 | -0.492% | 24,505 | -5.519% |
| 2025-12-03 | 11.71 | 12.26 | 11.71 | 12.20 | -0.813% | 48,751 | -5.984% |
| 2025-12-02 | 12.37 | 12.37 | 12.26 | 12.30 | -1.836% | 52,413 | -6.748% |
| 2025-12-01 | 12.50 | 12.55 | 12.43 | 12.53 | +0.168% | 68,795 | -8.460% |
| 2025-11-28 | 12.48 | 12.55 | 12.46 | 12.51 | -0.008% | 7,945 | -8.306% |
| 2025-11-26 | 12.42 | 12.51 | 12.35 | 12.51 | -0.635% | 27,413 | -8.313% |
| 2025-11-25 | 12.49 | 12.59 | 12.49 | 12.59 | +1.206% | 53,321 | -8.896% |
| 2025-11-24 | 12.35 | 12.44 | 12.35 | 12.44 | 0.000% | 15,812 | -7.797% |
| 2025-11-21 | 12.41 | 12.53 | 12.39 | 12.44 | +1.468% | 25,856 | -7.797% |
| 2025-11-20 | 12.53 | 12.53 | 12.16 | 12.26 | -1.049% | 33,449 | -6.444% |
| 2025-11-19 | 12.48 | 12.49 | 12.38 | 12.39 | +1.908% | 11,391 | -7.425% |
| 2025-11-18 | 12.31 | 12.32 | 12.10 | 12.16 | -2.502% | 29,533 | -5.659% |
| 2025-11-17 | 12.70 | 12.70 | 12.20 | 12.47 | -3.855% | 17,648 | -8.019% |
| 2025-11-14 | 13.03 | 13.06 | 12.94 | 12.97 | -2.039% | 23,115 | -11.565% |
| 2025-11-13 | 13.21 | 13.29 | 13.08 | 13.24 | +5.920% | 13,987 | -13.369% |
| 2025-11-12 | 12.46 | 12.55 | 12.44 | 12.50 | +0.270% | 15,927 | -8.240% |
| 2025-11-11 | 12.54 | 12.60 | 12.41 | 12.47 | -0.746% | 13,239 | -7.992% |
| 2025-11-10 | 12.46 | 12.70 | 12.43 | 12.56 | +2.447% | 19,405 | -8.678% |
| 2025-11-07 | 12.50 | 12.51 | 12.23 | 12.26 | -0.969% | 26,530 | -6.444% |
| 2025-11-06 | 12.46 | 12.46 | 12.23 | 12.38 | -2.826% | 19,682 | -7.351% |
| 2025-11-05 | 12.88 | 12.89 | 12.71 | 12.74 | +0.632% | 9,287 | -9.969% |
| 2025-11-04 | 12.58 | 12.87 | 12.58 | 12.66 | -0.315% | 16,980 | -9.400% |
| 2025-11-03 | 12.66 | 12.76 | 12.52 | 12.70 | -2.383% | 54,750 | -9.685% |
| 2025-10-31 | 12.84 | 13.01 | 12.81 | 13.01 | +1.482% | 30,390 | -11.837% |
| 2025-10-30 | 12.86 | 13.16 | 12.82 | 12.82 | +0.156% | 11,029 | -10.530% |
| 2025-10-29 | 13.05 | 13.05 | 12.80 | 12.80 | -2.491% | 21,849 | -10.391% |
| 2025-10-28 | 13.01 | 13.15 | 12.93 | 13.13 | -0.636% | 19,353 | -12.623% |
| 2025-10-27 | 13.31 | 13.33 | 13.20 | 13.21 | -1.337% | 19,247 | -13.178% |
| 2025-10-24 | 13.32 | 13.39 | 13.30 | 13.39 | +1.825% | 6,520 | -14.339% |
| 2025-10-23 | 13.18 | 13.24 | 13.15 | 13.15 | -0.605% | 19,551 | -12.776% |
| 2025-10-22 | 12.98 | 13.33 | 12.98 | 13.23 | +1.302% | 6,648 | -13.303% |
| 2025-10-21 | 13.06 | 13.24 | 13.06 | 13.06 | -0.457% | 9,516 | -12.175% |
| 2025-10-20 | 13.07 | 13.16 | 13.05 | 13.12 | +1.548% | 26,332 | -12.576% |
| 2025-10-17 | 13.06 | 13.10 | 12.92 | 12.92 | -0.077% | 16,637 | -11.223% |
| 2025-10-16 | 12.96 | 13.04 | 12.91 | 12.93 | +0.623% | 20,906 | -11.292% |
| 2025-10-15 | 12.82 | 12.90 | 12.69 | 12.85 | -0.155% | 11,420 | -10.739% |
| 2025-10-14 | 12.88 | 12.99 | 12.85 | 12.87 | +0.468% | 8,699 | -10.878% |
| 2025-10-13 | 12.80 | 12.88 | 12.72 | 12.81 | +1.747% | 14,758 | -10.461% |
| 2025-10-10 | 12.84 | 12.85 | 12.58 | 12.59 | -2.023% | 14,784 | -8.896% |
| 2025-10-09 | 12.99 | 13.05 | 12.85 | 12.85 | 0.000% | 10,455 | -10.739% |
| 2025-10-08 | 13.34 | 13.34 | 12.81 | 12.85 | -0.542% | 15,449 | -10.739% |
| 2025-10-07 | 12.88 | 13.04 | 12.84 | 12.92 | +0.279% | 10,965 | -11.223% |
| 2025-10-06 | 12.95 | 13.19 | 12.86 | 12.88 | -0.062% | 13,254 | -10.975% |
| 2025-10-03 | 12.78 | 12.97 | 12.78 | 12.89 | +1.050% | 8,763 | -11.030% |
| 2025-10-02 | 12.46 | 12.80 | 12.46 | 12.76 | +1.013% | 21,402 | -10.096% |
| 2025-10-01 | 12.79 | 12.79 | 12.62 | 12.63 | +0.429% | 19,806 | -9.184% |
| 2025-09-30 | 11.98 | 12.59 | 11.98 | 12.58 | +1.665% | 16,418 | -8.795% |
| 2025-09-29 | 12.45 | 12.53 | 12.35 | 12.37 | +0.733% | 24,217 | -7.276% |
| 2025-09-26 | 11.89 | 12.41 | 11.89 | 12.28 | +3.107% | 7,219 | -6.596% |
| 2025-09-25 | 12.07 | 12.07 | 11.85 | 11.91 | -5.251% | 23,515 | -3.694% |
| 2025-09-24 | 12.70 | 12.77 | 12.57 | 12.57 | -2.709% | 9,605 | -8.751% |
| 2025-09-23 | 13.01 | 13.06 | 12.92 | 12.92 | +2.337% | 7,983 | -11.223% |
| 2025-09-22 | 12.63 | 12.68 | 12.59 | 12.63 | +0.438% | 14,407 | -9.149% |
| 2025-09-19 | 12.73 | 12.73 | 12.57 | 12.57 | -2.103% | 6,812 | -8.751% |
| 2025-09-18 | 12.85 | 12.90 | 12.84 | 12.84 | -0.311% | 4,982 | -10.670% |
| 2025-09-17 | 13.01 | 13.01 | 12.80 | 12.88 | +1.818% | 13,847 | -10.947% |
| 2025-09-16 | 12.81 | 12.96 | 12.65 | 12.65 | -0.862% | 16,525 | -9.328% |
| 2025-09-15 | 12.92 | 12.93 | 12.70 | 12.76 | -1.315% | 49,961 | -10.110% |
| 2025-09-12 | 12.93 | 12.93 | 12.86 | 12.93 | -0.154% | 15,279 | -11.292% |
| 2025-09-11 | 12.91 | 12.95 | 12.81 | 12.95 | 0.000% | 12,185 | -11.429% |
| 2025-09-10 | 13.07 | 13.07 | 12.85 | 12.95 | -1.446% | 5,940 | -11.429% |
| 2025-09-09 | 13.14 | 13.14 | 12.97 | 13.14 | +0.844% | 12,483 | -12.709% |
| 2025-09-08 | 13.09 | 13.14 | 13.03 | 13.03 | +0.540% | 13,002 | -11.972% |
| 2025-09-05 | 13.10 | 13.15 | 12.96 | 12.96 | +0.465% | 10,772 | -11.497% |
| 2025-09-04 | 13.01 | 13.05 | 12.89 | 12.90 | +0.467% | 11,839 | -11.085% |
| 2025-09-03 | 12.78 | 12.84 | 12.73 | 12.84 | +0.078% | 15,560 | -10.670% |
| 2025-09-02 | 12.87 | 13.08 | 12.67 | 12.83 | -1.308% | 14,486 | -10.600% |
| 2025-08-29 | 13.01 | 13.03 | 12.69 | 13.00 | +1.404% | 11,865 | -11.769% |
| 2025-08-28 | 13.12 | 13.12 | 12.74 | 12.82 | -0.311% | 14,263 | -10.530% |
| 2025-08-27 | 12.84 | 13.10 | 12.65 | 12.86 | +1.196% | 20,679 | -10.809% |
| 2025-08-26 | 12.87 | 12.94 | 12.71 | 12.71 | -4.033% | 38,148 | -9.742% |
| 2025-08-25 | 13.18 | 14.00 | 13.18 | 13.24 | -0.451% | 13,369 | -13.382% |
| 2025-08-22 | 13.15 | 13.42 | 13.15 | 13.30 | -1.830% | 239,491 | -13.772% |
| 2025-08-21 | 13.43 | 13.59 | 13.26 | 13.55 | +1.422% | 196,878 | -15.351% |
| 2025-08-20 | 13.49 | 13.78 | 12.96 | 13.36 | +7.568% | 8,959 | -14.147% |
| 2025-08-19 | 12.60 | 12.75 | 12.42 | 12.42 | -1.036% | 21,048 | -7.649% |
| 2025-08-18 | 12.73 | 13.04 | 12.52 | 12.55 | +2.282% | 13,590 | -8.606% |
| 2025-08-15 | 12.81 | 12.85 | 12.27 | 12.27 | -2.309% | 5,689 | -6.520% |
| 2025-08-14 | 12.54 | 12.58 | 12.46 | 12.56 | +1.290% | 8,917 | -8.678% |
| 2025-08-13 | 12.71 | 12.96 | 12.38 | 12.40 | +0.162% | 6,478 | -7.500% |
| 2025-08-12 | 12.52 | 12.54 | 12.27 | 12.38 | -0.722% | 6,292 | -7.351% |
| 2025-08-11 | 12.55 | 12.74 | 12.36 | 12.47 | -0.240% | 24,014 | -8.019% |
| 2025-08-08 | 12.79 | 12.79 | 12.32 | 12.50 | +0.080% | 12,244 | -8.240% |
| 2025-08-07 | 12.81 | 12.81 | 12.30 | 12.49 | +1.793% | 27,361 | -8.167% |
| 2025-08-06 | 12.24 | 12.68 | 12.15 | 12.27 | -0.244% | 12,485 | -6.520% |
| 2025-08-05 | 12.68 | 12.98 | 12.30 | 12.30 | -0.566% | 44,792 | -6.748% |
| 2025-08-04 | 12.41 | 12.50 | 12.18 | 12.37 | -0.322% | 60,794 | -7.276% |
| 2025-08-01 | 12.50 | 12.51 | 12.23 | 12.41 | -0.720% | 20,613 | -7.575% |
| 2025-07-31 | 12.76 | 12.98 | 12.40 | 12.50 | +0.080% | 17,838 | -8.240% |
| 2025-07-30 | 12.81 | 13.00 | 12.38 | 12.49 | -6.302% | 45,742 | -8.167% |
| 2025-07-29 | 13.10 | 13.33 | 13.10 | 13.33 | +3.014% | 11,378 | -13.953% |
| 2025-07-28 | 13.04 | 13.21 | 12.87 | 12.94 | -1.221% | 13,151 | -11.360% |
| 2025-07-25 | 12.47 | 13.31 | 12.47 | 13.10 | -3.035% | 13,448 | -12.443% |
| 2025-07-24 | 13.22 | 13.51 | 13.19 | 13.51 | -3.843% | 9,503 | -15.100% |
| 2025-07-23 | 13.37 | 14.05 | 13.33 | 14.05 | +4.773% | 1,119,131 | -18.363% |
| 2025-07-22 | 13.63 | 13.63 | 13.13 | 13.41 | +1.977% | 1,140,579 | -14.467% |
| 2025-07-21 | 12.91 | 13.54 | 12.91 | 13.15 | +2.335% | 151,093 | -12.776% |
| 2025-07-18 | 13.05 | 13.27 | 12.85 | 12.85 | -0.696% | 12,427 | -10.739% |
| 2025-07-17 | 13.12 | 13.34 | 12.90 | 12.94 | -1.746% | 12,580 | -11.360% |
| 2025-07-16 | 12.98 | 13.17 | 12.83 | 13.17 | -0.303% | 15,786 | -12.908% |
| 2025-07-15 | 13.38 | 13.38 | 13.20 | 13.21 | -5.912% | 9,274 | -13.172% |
| 2025-07-14 | 14.07 | 14.36 | 14.03 | 14.04 | -1.474% | 18,620 | -18.305% |
| 2025-07-11 | 14.28 | 14.43 | 14.19 | 14.25 | -3.716% | 8,890 | -19.509% |
| 2025-07-10 | 14.54 | 14.80 | 14.46 | 14.80 | +1.718% | 12,137 | -22.500% |
| 2025-07-09 | 14.79 | 14.95 | 14.45 | 14.55 | +1.235% | 56,579 | -21.168% |
| 2025-07-08 | 14.20 | 14.37 | 14.19 | 14.37 | -0.605% | 14,818 | -20.195% |
| 2025-07-07 | 14.40 | 14.49 | 14.40 | 14.46 | -0.881% | 8,738 | -20.678% |
| 2025-07-03 | 14.51 | 14.72 | 14.42 | 14.59 | +3.465% | 7,755 | -21.376% |
| 2025-07-02 | 14.19 | 14.27 | 13.95 | 14.10 | -8.605% | 500,998 | -18.652% |
| 2025-07-01 | 15.33 | 15.53 | 15.09 | 15.43 | -5.584% | 9,270 | -25.652% |
| 2025-06-30 | 16.13 | 16.34 | 15.98 | 16.34 | +2.125% | 11,852 | -29.804% |
| 2025-06-27 | 15.96 | 16.07 | 15.94 | 16.00 | -2.180% | 8,916 | -28.312% |
| 2025-06-26 | 16.06 | 16.59 | 16.06 | 16.36 | +3.085% | 1,960 | -29.875% |
| 2025-06-25 | 16.21 | 16.65 | 15.87 | 15.87 | -1.691% | 3,384 | -27.712% |
| 2025-06-24 | 16.08 | 16.40 | 16.04 | 16.14 | -0.921% | 20,475 | -28.934% |
| 2025-06-23 | 15.31 | 16.29 | 15.31 | 16.29 | +5.779% | 6,323 | -29.589% |
| 2025-06-20 | 15.47 | 15.76 | 15.40 | 15.40 | +0.391% | 4,056 | -25.519% |
| 2025-06-18 | 15.36 | 15.71 | 15.30 | 15.34 | -1.950% | 16,691 | -25.228% |
| 2025-06-17 | 15.68 | 15.87 | 15.42 | 15.64 | -1.231% | 9,810 | -26.686% |
| 2025-06-16 | 16.00 | 16.15 | 15.84 | 15.84 | +0.380% | 37,285 | -27.588% |
| 2025-06-13 | 15.80 | 16.09 | 15.73 | 15.78 | -2.547% | 6,025 | -27.313% |
| 2025-06-12 | 16.03 | 16.19 | 16.03 | 16.19 | -0.556% | 2,806 | -29.165% |
| 2025-06-11 | 16.07 | 16.28 | 16.00 | 16.28 | +2.024% | 4,738 | -29.558% |
| 2025-06-10 | 16.16 | 16.29 | 15.96 | 15.96 | -0.437% | 2,844 | -28.133% |
| 2025-06-09 | 16.31 | 16.31 | 16.03 | 16.03 | -0.608% | 3,815 | -28.447% |
| 2025-06-06 | 16.21 | 16.21 | 16.13 | 16.13 | -0.291% | 3,174 | -28.881% |
| 2025-06-05 | 16.32 | 16.33 | 16.06 | 16.18 | +0.716% | 7,727 | -29.088% |
| 2025-06-04 | 16.20 | 16.27 | 16.02 | 16.06 | +0.422% | 14,322 | -28.580% |
| 2025-06-03 | 15.71 | 16.22 | 15.71 | 15.99 | -0.683% | 8,408 | -28.279% |
| 2025-06-02 | 15.84 | 16.19 | 15.84 | 16.10 | +1.657% | 2,573 | -28.769% |
| 2025-05-30 | 15.73 | 15.85 | 15.70 | 15.84 | +0.063% | 1,898 | -27.588% |
| 2025-05-29 | 15.81 | 16.06 | 15.81 | 15.83 | +3.329% | 2,493 | -27.543% |
| 2025-05-28 | 15.38 | 15.62 | 15.32 | 15.32 | -3.038% | 3,806 | -25.131% |
| 2025-05-27 | 15.74 | 15.95 | 15.50 | 15.80 | +3.607% | 9,395 | -27.405% |
| 2025-05-23 | 15.43 | 15.68 | 15.25 | 15.25 | +0.263% | 3,123 | -24.787% |
| 2025-05-22 | 15.13 | 15.21 | 15.11 | 15.21 | +2.355% | 20,145 | -24.589% |
| 2025-05-21 | 14.97 | 15.15 | 14.85 | 14.86 | -0.345% | 32,229 | -22.813% |
| 2025-05-20 | 14.95 | 14.95 | 14.85 | 14.91 | -0.474% | 1,860 | -23.080% |
| 2025-05-19 | 15.03 | 15.23 | 14.82 | 14.98 | +2.831% | 408,257 | -23.444% |
| 2025-05-16 | 14.67 | 14.83 | 14.57 | 14.57 | 0.000% | 5,735 | -21.277% |
| 2025-05-15 | 14.50 | 14.57 | 14.40 | 14.57 | +2.088% | 105,785 | -21.277% |
| 2025-05-14 | 14.25 | 14.30 | 14.11 | 14.27 | -0.613% | 163,657 | -19.633% |
| 2025-05-13 | 14.08 | 14.36 | 14.02 | 14.36 | +2.718% | 474,832 | -20.125% |
| 2025-05-12 | 13.88 | 14.23 | 13.88 | 13.98 | +2.343% | 10,124 | -17.954% |
| 2025-05-09 | 14.06 | 14.45 | 13.66 | 13.66 | +1.335% | 21,178 | -16.032% |
| 2025-05-08 | 13.78 | 14.60 | 13.48 | 13.48 | -4.125% | 3,178 | -14.911% |
| 2025-05-07 | 13.81 | 14.18 | 13.72 | 14.06 | -4.484% | 8,631 | -18.421% |
| 2025-05-06 | 14.07 | 14.72 | 13.78 | 14.72 | +4.694% | 3,406 | -22.079% |
| 2025-05-05 | 14.11 | 14.40 | 13.99 | 14.06 | -2.867% | 8,466 | -18.421% |
| 2025-05-02 | 14.14 | 14.79 | 13.92 | 14.47 | +8.916% | 1,414 | -20.760% |
| 2025-05-01 | 13.94 | 14.62 | 13.29 | 13.29 | -8.910% | 2,563 | -13.695% |
| 2025-04-30 | 13.96 | 14.59 | 13.96 | 14.59 | +1.846% | 2,987 | -21.385% |
| 2025-04-29 | 13.98 | 14.33 | 13.72 | 14.33 | +1.744% | 6,379 | -19.933% |
| 2025-04-28 | 13.91 | 14.34 | 13.43 | 14.08 | +0.643% | 5,330 | -18.537% |
| 2025-04-25 | 13.83 | 13.99 | 13.62 | 13.99 | +0.287% | 3,568 | -18.013% |
| 2025-04-24 | 13.25 | 14.40 | 13.25 | 13.95 | +3.410% | 7,297 | -17.778% |
| 2025-04-23 | 13.76 | 13.77 | 13.49 | 13.49 | -5.000% | 2,586 | -14.974% |
| 2025-04-22 | 13.70 | 14.29 | 13.70 | 14.20 | +5.185% | 9,248 | -19.225% |
| 2025-04-21 | 13.46 | 13.96 | 12.96 | 13.50 | +1.124% | 5,370 | -15.037% |
| 2025-04-17 | 13.78 | 14.02 | 13.35 | 13.35 | -6.052% | 4,710 | -14.082% |
| 2025-04-16 | 13.75 | 14.21 | 13.32 | 14.21 | +4.639% | 2,299 | -19.282% |
| 2025-04-15 | 13.78 | 14.28 | 13.31 | 13.58 | -2.652% | 7,657 | -15.538% |
| 2025-04-14 | 13.66 | 13.95 | 13.62 | 13.95 | 0.000% | 8,534 | -17.778% |