COIHY
CRODA INTL UNSP/ADR
stockOTCADR
EODOct 2, 2026
21.71USD+0.185%(+0.04)1,183
COIHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.60 | 21.72 | 21.53 | 21.71 | +0.185% | 1,183 | 0.000% |
| 2026-10-01 | 21.62 | 21.67 | 21.62 | 21.67 | -1.321% | 1,120 | +0.185% |
| 2026-09-30 | 21.97 | 21.97 | 21.95 | 21.96 | +1.413% | 2,337 | -1.138% |
| 2026-09-29 | 21.68 | 21.68 | 21.58 | 21.65 | +0.250% | 3,171 | +0.259% |
| 2026-09-28 | 21.52 | 21.81 | 21.50 | 21.60 | +0.512% | 13,107 | +0.509% |
| 2026-09-25 | 21.49 | 21.49 | 21.49 | 21.49 | +0.562% | 781 | +1.024% |
| 2026-09-24 | 21.38 | 21.47 | 21.28 | 21.37 | -0.503% | 1,305 | +1.591% |
| 2026-09-23 | 21.64 | 21.64 | 21.47 | 21.48 | -2.390% | 2,235 | +1.080% |
| 2026-09-22 | 21.75 | 22.00 | 21.75 | 22.00 | +2.677% | 1,323 | -1.336% |
| 2026-09-21 | 21.42 | 21.43 | 21.42 | 21.43 | +1.614% | 2,233 | +1.305% |
| 2026-09-18 | 20.94 | 21.12 | 20.94 | 21.09 | -1.310% | 1,205 | +2.940% |
| 2026-09-17 | 21.39 | 21.40 | 21.37 | 21.37 | +2.298% | 2,061 | +1.591% |
| 2026-09-16 | 21.18 | 21.18 | 20.89 | 20.89 | -1.810% | 1,264 | +3.925% |
| 2026-09-15 | 21.30 | 21.30 | 21.16 | 21.27 | -0.094% | 1,308 | +2.045% |
| 2026-09-14 | 21.24 | 21.30 | 21.17 | 21.30 | -0.746% | 1,092 | +1.949% |
| 2026-09-11 | 21.64 | 21.64 | 21.45 | 21.45 | -0.648% | 1,510 | +1.189% |
| 2026-09-10 | 21.66 | 21.71 | 21.58 | 21.59 | -2.791% | 998 | +0.533% |
| 2026-09-09 | 22.34 | 22.34 | 22.10 | 22.21 | -0.837% | 9,637 | -2.273% |
| 2026-09-08 | 22.43 | 22.59 | 22.40 | 22.40 | +0.640% | 9,904 | -3.091% |
| 2026-09-04 | 22.20 | 22.26 | 22.18 | 22.26 | -0.935% | 854 | -2.471% |
| 2026-09-03 | 22.63 | 22.63 | 22.46 | 22.47 | -0.575% | 1,188 | -3.382% |
| 2026-09-02 | 22.65 | 22.79 | 22.60 | 22.60 | -0.484% | 1,788 | -3.938% |
| 2026-09-01 | 22.96 | 22.96 | 22.68 | 22.71 | -2.352% | 2,504 | -4.403% |
| 2026-08-31 | 23.26 | 23.26 | 23.26 | 23.26 | -0.590% | 721 | -6.652% |
| 2026-08-28 | 23.42 | 23.57 | 23.35 | 23.39 | -0.869% | 2,788 | -7.202% |
| 2026-08-27 | 23.38 | 23.60 | 23.38 | 23.60 | -0.254% | 955 | -8.008% |
| 2026-08-26 | 23.81 | 23.81 | 23.66 | 23.66 | 0.000% | 803 | -8.242% |
| 2026-08-25 | 23.57 | 23.66 | 23.48 | 23.66 | +0.403% | 1,981 | -8.242% |
| 2026-08-24 | 23.29 | 23.59 | 23.28 | 23.57 | +0.791% | 22,880 | -7.872% |
| 2026-08-21 | 23.12 | 23.38 | 23.12 | 23.38 | +3.269% | 905 | -7.143% |
| 2026-08-20 | 22.57 | 22.74 | 22.57 | 22.64 | +2.143% | 1,662 | -4.108% |
| 2026-08-19 | 22.05 | 22.24 | 22.05 | 22.16 | +5.850% | 2,608 | -2.053% |
| 2026-08-18 | 20.94 | 20.94 | 20.87 | 20.94 | -1.828% | 711 | +3.677% |
| 2026-08-17 | 21.54 | 21.58 | 21.33 | 21.33 | -3.048% | 1,367 | +1.782% |
| 2026-08-14 | 22.05 | 22.05 | 22.00 | 22.00 | -0.787% | 829 | -1.320% |
| 2026-08-13 | 22.13 | 22.18 | 22.00 | 22.18 | +0.681% | 52,551 | -2.097% |
| 2026-08-12 | 22.02 | 22.02 | 22.02 | 22.02 | -0.023% | 330 | -1.430% |
| 2026-08-11 | 22.09 | 22.13 | 22.03 | 22.03 | -0.045% | 2,273 | -1.453% |
| 2026-08-10 | 22.04 | 22.04 | 22.04 | 22.04 | +0.205% | 357 | -1.497% |
| 2026-08-07 | 22.17 | 22.17 | 22.00 | 22.00 | +0.023% | 1,038 | -1.296% |
| 2026-08-06 | 22.15 | 22.15 | 21.97 | 21.99 | -0.543% | 6,236 | -1.273% |
| 2026-08-05 | 22.03 | 22.17 | 21.99 | 22.11 | -1.295% | 1,735 | -1.809% |
| 2026-08-04 | 22.30 | 22.40 | 22.30 | 22.40 | +2.799% | 3,088 | -3.080% |
| 2026-08-03 | 21.84 | 21.88 | 21.79 | 21.79 | +0.856% | 2,018 | -0.367% |
| 2026-07-31 | 21.79 | 21.79 | 21.53 | 21.61 | -1.985% | 2,058 | +0.486% |
| 2026-07-30 | 21.99 | 22.07 | 21.99 | 22.04 | +3.002% | 2,813 | -1.508% |
| 2026-07-29 | 21.10 | 21.40 | 21.10 | 21.40 | +1.905% | 7,866 | +1.449% |
| 2026-07-28 | 20.56 | 21.03 | 20.56 | 21.00 | +8.136% | 3,810 | +3.381% |
| 2026-07-27 | 19.55 | 19.56 | 19.34 | 19.42 | -0.436% | 50,789 | +11.792% |
| 2026-07-24 | 19.41 | 19.54 | 19.30 | 19.50 | +2.766% | 8,518 | +11.305% |
| 2026-07-23 | 19.06 | 19.06 | 18.98 | 18.98 | -3.947% | 1,683 | +14.384% |
| 2026-07-22 | 19.92 | 19.93 | 19.76 | 19.76 | +1.385% | 8,447 | +9.868% |
| 2026-07-21 | 19.36 | 19.49 | 19.36 | 19.49 | 0.000% | 91,345 | +11.390% |
| 2026-07-20 | 19.67 | 19.68 | 19.49 | 19.49 | -0.991% | 34,106 | +11.390% |
| 2026-07-17 | 19.85 | 19.85 | 19.63 | 19.68 | -0.051% | 4,382 | +10.287% |
| 2026-07-16 | 19.72 | 19.72 | 19.68 | 19.70 | +0.331% | 1,229 | +10.231% |
| 2026-07-15 | 19.41 | 19.63 | 19.41 | 19.63 | +1.552% | 3,686 | +10.596% |
| 2026-07-14 | 19.48 | 19.52 | 19.33 | 19.33 | -1.075% | 8,782 | +12.312% |
| 2026-07-13 | 19.58 | 19.58 | 19.37 | 19.54 | +0.514% | 3,234 | +11.105% |
| 2026-07-10 | 19.41 | 19.47 | 19.36 | 19.44 | +1.660% | 12,886 | +11.677% |
| 2026-07-09 | 19.13 | 19.13 | 19.12 | 19.12 | -1.659% | 1,183 | +13.531% |
| 2026-07-08 | 19.36 | 19.45 | 19.28 | 19.45 | -2.237% | 1,380 | +11.648% |
| 2026-07-07 | 20.18 | 20.18 | 19.89 | 19.89 | -0.649% | 502 | +9.150% |
| 2026-07-06 | 20.00 | 20.05 | 19.98 | 20.02 | +0.150% | 1,452 | +8.442% |
| 2026-07-02 | 19.95 | 19.99 | 19.95 | 19.99 | +0.150% | 969 | +8.604% |
| 2026-07-01 | 19.77 | 19.97 | 19.77 | 19.96 | -0.635% | 1,734 | +8.768% |
| 2026-06-30 | 20.10 | 20.10 | 20.09 | 20.09 | +1.401% | 1,086 | +8.077% |
| 2026-06-29 | 19.92 | 19.95 | 19.76 | 19.81 | -0.602% | 3,973 | +9.591% |
| 2026-06-26 | 19.86 | 20.01 | 19.86 | 19.93 | -4.846% | 2,616 | +8.931% |
| 2026-06-25 | 21.12 | 21.12 | 20.93 | 20.95 | +0.335% | 2,769 | +3.652% |
| 2026-06-24 | 20.75 | 20.95 | 20.75 | 20.88 | +2.570% | 8,706 | +4.000% |
| 2026-06-23 | 20.49 | 20.49 | 20.35 | 20.35 | -1.300% | 1,413 | +6.673% |
| 2026-06-22 | 20.59 | 20.65 | 20.56 | 20.62 | -1.151% | 4,054 | +5.286% |
| 2026-06-18 | 20.40 | 20.89 | 20.40 | 20.86 | +2.055% | 9,879 | +4.075% |
| 2026-06-17 | 20.63 | 20.72 | 20.42 | 20.44 | -1.065% | 9,387 | +6.213% |
| 2026-06-16 | 20.50 | 20.67 | 20.50 | 20.66 | +1.095% | 18,225 | +5.082% |
| 2026-06-15 | 20.50 | 20.50 | 20.32 | 20.44 | -0.350% | 2,845 | +6.233% |
| 2026-06-12 | 20.60 | 20.67 | 20.48 | 20.51 | -0.880% | 3,895 | +5.861% |
| 2026-06-11 | 20.24 | 20.69 | 20.24 | 20.69 | +1.801% | 1,720 | +4.930% |
| 2026-06-10 | 20.20 | 20.40 | 20.17 | 20.32 | +1.442% | 1,769 | +6.820% |
| 2026-06-09 | 19.97 | 20.13 | 19.91 | 20.04 | +4.847% | 2,871 | +8.360% |
| 2026-06-08 | 19.14 | 19.14 | 19.05 | 19.11 | -0.579% | 1,319 | +13.613% |
| 2026-06-05 | 19.69 | 19.69 | 19.22 | 19.22 | -2.954% | 3,124 | +12.955% |
| 2026-06-04 | 19.75 | 19.82 | 19.75 | 19.80 | +0.126% | 1,387 | +9.619% |
| 2026-06-03 | 19.78 | 19.78 | 19.74 | 19.78 | -3.201% | 1,838 | +9.757% |
| 2026-06-02 | 20.43 | 20.43 | 20.43 | 20.43 | +1.409% | 989 | +6.244% |
| 2026-06-01 | 20.20 | 20.21 | 20.14 | 20.15 | -1.467% | 1,745 | +7.742% |
| 2026-05-29 | 20.63 | 20.64 | 20.45 | 20.45 | -0.073% | 5,617 | +6.161% |
| 2026-05-28 | 20.34 | 20.46 | 20.34 | 20.46 | +0.952% | 4,081 | +6.084% |
| 2026-05-27 | 20.24 | 20.35 | 20.15 | 20.27 | +0.705% | 1,868 | +7.094% |
| 2026-05-26 | 20.27 | 20.27 | 20.07 | 20.13 | +0.149% | 1,608 | +7.849% |
| 2026-05-22 | 20.31 | 20.38 | 20.10 | 20.10 | +3.289% | 9,338 | +8.010% |
| 2026-05-21 | 19.06 | 19.46 | 19.04 | 19.46 | +2.099% | 2,586 | +11.562% |
| 2026-05-20 | 18.96 | 19.11 | 18.93 | 19.06 | +2.418% | 5,831 | +13.903% |
| 2026-05-19 | 18.53 | 18.61 | 18.53 | 18.61 | -0.107% | 1,339 | +16.658% |
| 2026-05-18 | 18.68 | 18.72 | 18.63 | 18.63 | +1.305% | 3,448 | +16.532% |
| 2026-05-15 | 18.33 | 18.52 | 18.25 | 18.39 | -1.023% | 5,492 | +18.053% |
| 2026-05-14 | 18.74 | 18.74 | 18.58 | 18.58 | -1.065% | 3,583 | +16.846% |
| 2026-05-13 | 18.93 | 18.97 | 18.77 | 18.78 | -1.132% | 2,018 | +15.602% |
| 2026-05-12 | 18.95 | 19.00 | 18.87 | 19.00 | -1.222% | 1,914 | +14.293% |
| 2026-05-11 | 19.50 | 19.50 | 19.23 | 19.23 | -1.486% | 1,336 | +12.897% |
| 2026-05-08 | 19.31 | 19.52 | 19.30 | 19.52 | +2.791% | 2,097 | +11.219% |
| 2026-05-07 | 19.18 | 19.18 | 18.99 | 18.99 | -2.415% | 2,860 | +14.323% |
| 2026-05-06 | 19.59 | 19.59 | 19.45 | 19.46 | +1.566% | 1,835 | +11.562% |
| 2026-05-05 | 19.04 | 19.26 | 19.02 | 19.16 | -0.571% | 47,967 | +13.309% |
| 2026-05-04 | 19.32 | 19.32 | 19.10 | 19.27 | -0.026% | 10,605 | +12.662% |
| 2026-05-01 | 19.31 | 19.37 | 19.26 | 19.27 | -0.696% | 6,120 | +12.633% |
| 2026-04-30 | 19.31 | 19.46 | 19.31 | 19.41 | +1.358% | 3,954 | +11.850% |
| 2026-04-29 | 19.46 | 19.50 | 19.15 | 19.15 | -0.286% | 5,559 | +13.368% |
| 2026-04-28 | 19.50 | 19.50 | 19.20 | 19.20 | -2.683% | 3,472 | +13.043% |
| 2026-04-27 | 19.82 | 19.82 | 19.70 | 19.73 | -0.256% | 6,298 | +10.011% |
| 2026-04-24 | 19.83 | 19.86 | 19.72 | 19.79 | -0.777% | 3,064 | +9.730% |
| 2026-04-23 | 20.28 | 20.33 | 19.90 | 19.94 | -1.628% | 7,041 | +8.877% |
| 2026-04-22 | 20.35 | 20.41 | 20.26 | 20.27 | +0.695% | 9,961 | +7.104% |
| 2026-04-21 | 20.15 | 20.44 | 20.13 | 20.13 | -2.443% | 9,207 | +7.849% |
| 2026-04-20 | 20.54 | 20.78 | 20.52 | 20.63 | -0.222% | 10,376 | +5.215% |
| 2026-04-17 | 20.75 | 20.79 | 20.59 | 20.68 | +2.123% | 2,591 | +4.981% |
| 2026-04-16 | 20.28 | 20.33 | 20.25 | 20.25 | +0.456% | 2,982 | +7.210% |
| 2026-04-15 | 20.03 | 20.17 | 19.87 | 20.16 | -0.257% | 2,456 | +7.699% |
| 2026-04-14 | 20.15 | 20.22 | 19.97 | 20.21 | +1.063% | 3,644 | +7.422% |
| 2026-04-13 | 19.86 | 20.07 | 19.82 | 20.00 | -0.003% | 5,688 | +8.564% |
| 2026-04-10 | 19.99 | 20.06 | 19.99 | 20.00 | +0.040% | 6,546 | +8.561% |
| 2026-04-09 | 20.34 | 20.34 | 19.81 | 19.99 | -0.100% | 7,929 | +8.604% |
| 2026-04-08 | 20.18 | 20.22 | 19.98 | 20.01 | +4.300% | 4,326 | +8.496% |
| 2026-04-07 | 19.13 | 19.25 | 19.03 | 19.18 | +0.709% | 7,919 | +13.161% |
| 2026-04-06 | 19.05 | 19.05 | 19.05 | 19.05 | +0.158% | 1,359 | +13.963% |
| 2026-04-02 | 18.85 | 19.03 | 18.85 | 19.02 | -0.989% | 10,702 | +14.143% |
| 2026-04-01 | 18.96 | 19.28 | 18.91 | 19.21 | +2.181% | 16,897 | +13.014% |
| 2026-03-31 | 18.95 | 18.95 | 18.55 | 18.80 | +0.106% | 5,793 | +15.479% |
| 2026-03-30 | 18.89 | 18.99 | 18.75 | 18.78 | -0.503% | 18,440 | +15.602% |
| 2026-03-27 | 18.92 | 19.07 | 18.88 | 18.88 | +0.452% | 12,846 | +15.020% |
| 2026-03-26 | 19.00 | 19.08 | 18.79 | 18.79 | -1.053% | 8,619 | +15.540% |
| 2026-03-25 | 19.17 | 19.17 | 18.87 | 18.99 | +3.039% | 7,258 | +14.323% |
| 2026-03-24 | 18.13 | 18.44 | 18.13 | 18.43 | +0.986% | 8,833 | +17.797% |
| 2026-03-23 | 18.54 | 18.77 | 18.09 | 18.25 | +7.733% | 23,895 | +18.959% |
| 2026-03-20 | 17.23 | 17.23 | 16.91 | 16.94 | -0.936% | 12,498 | +28.158% |
| 2026-03-19 | 16.68 | 17.12 | 16.68 | 17.10 | -1.270% | 23,472 | +26.959% |
| 2026-03-18 | 17.60 | 17.61 | 17.31 | 17.32 | -2.423% | 35,491 | +25.346% |
| 2026-03-17 | 17.58 | 17.81 | 17.56 | 17.75 | +0.652% | 18,983 | +22.310% |
| 2026-03-16 | 17.61 | 17.67 | 17.48 | 17.64 | -0.480% | 31,393 | +23.107% |
| 2026-03-13 | 18.26 | 18.31 | 17.70 | 17.72 | -4.834% | 59,934 | +22.517% |
| 2026-03-12 | 18.56 | 18.65 | 18.45 | 18.62 | +0.790% | 21,122 | +16.595% |
| 2026-03-11 | 18.52 | 18.52 | 18.39 | 18.47 | -1.209% | 9,514 | +17.517% |
| 2026-03-10 | 18.67 | 18.90 | 18.62 | 18.70 | +1.054% | 15,606 | +16.096% |
| 2026-03-09 | 18.36 | 18.56 | 18.17 | 18.50 | -0.511% | 13,801 | +17.320% |
| 2026-03-06 | 18.61 | 18.77 | 18.55 | 18.60 | -2.064% | 10,030 | +16.720% |
| 2026-03-05 | 19.12 | 19.21 | 18.89 | 18.99 | -1.443% | 17,551 | +14.311% |
| 2026-03-04 | 19.19 | 19.39 | 19.03 | 19.27 | -0.516% | 14,598 | +12.662% |
| 2026-03-03 | 18.78 | 19.37 | 18.78 | 19.37 | -3.507% | 4,392 | +12.081% |
| 2026-03-02 | 19.65 | 20.10 | 19.65 | 20.07 | -3.952% | 5,949 | +8.150% |
| 2026-02-27 | 20.87 | 21.02 | 20.86 | 20.90 | -1.392% | 29,073 | +3.876% |
| 2026-02-26 | 21.22 | 21.25 | 21.13 | 21.20 | +0.236% | 2,337 | +2.430% |
| 2026-02-25 | 21.38 | 21.38 | 21.01 | 21.14 | -3.711% | 40,486 | +2.672% |
| 2026-02-24 | 21.94 | 22.29 | 21.77 | 21.96 | +8.084% | 7,467 | -1.138% |
| 2026-02-23 | 20.33 | 20.33 | 20.20 | 20.32 | -0.135% | 13,138 | +6.854% |
| 2026-02-20 | 20.02 | 20.43 | 19.99 | 20.34 | +2.121% | 21,070 | +6.709% |
| 2026-02-19 | 20.04 | 20.09 | 19.89 | 19.92 | -0.735% | 2,668 | +8.972% |
| 2026-02-18 | 20.11 | 20.43 | 20.05 | 20.07 | -1.327% | 27,043 | +8.171% |
| 2026-02-17 | 20.27 | 20.43 | 20.23 | 20.34 | -3.004% | 6,961 | +6.735% |
| 2026-02-13 | 21.14 | 21.14 | 20.91 | 20.97 | -2.601% | 5,798 | +3.529% |
| 2026-02-12 | 21.52 | 21.71 | 21.34 | 21.53 | -2.225% | 10,798 | +0.836% |
| 2026-02-11 | 21.97 | 22.23 | 21.81 | 22.02 | -0.091% | 17,929 | -1.408% |
| 2026-02-10 | 21.34 | 22.04 | 21.31 | 22.04 | +8.893% | 16,891 | -1.497% |
| 2026-02-09 | 20.08 | 20.24 | 19.93 | 20.24 | +2.274% | 13,153 | +7.263% |
| 2026-02-06 | 19.70 | 19.79 | 19.70 | 19.79 | -0.101% | 3,487 | +9.702% |
| 2026-02-05 | 19.54 | 19.81 | 19.40 | 19.81 | +0.661% | 15,413 | +9.591% |
| 2026-02-04 | 19.56 | 19.70 | 19.49 | 19.68 | +4.792% | 12,106 | +10.315% |
| 2026-02-03 | 18.45 | 18.78 | 18.45 | 18.78 | +0.519% | 11,541 | +15.602% |
| 2026-02-02 | 18.80 | 18.83 | 18.58 | 18.68 | -1.070% | 61,826 | +16.202% |
| 2026-01-30 | 18.94 | 19.04 | 18.79 | 18.89 | -0.082% | 15,578 | +14.959% |
| 2026-01-29 | 18.76 | 18.91 | 18.60 | 18.90 | -1.493% | 12,210 | +14.865% |
| 2026-01-28 | 19.08 | 19.34 | 19.06 | 19.19 | -0.068% | 8,736 | +13.150% |
| 2026-01-27 | 19.36 | 19.36 | 19.20 | 19.20 | -0.130% | 3,437 | +13.073% |
| 2026-01-26 | 19.11 | 19.30 | 19.11 | 19.23 | +0.444% | 7,646 | +12.926% |
| 2026-01-23 | 18.95 | 19.14 | 18.86 | 19.14 | +0.262% | 9,888 | +13.427% |
| 2026-01-22 | 18.95 | 19.12 | 18.95 | 19.09 | +1.273% | 6,944 | +13.724% |
| 2026-01-21 | 18.50 | 18.85 | 18.50 | 18.85 | +4.230% | 5,576 | +15.172% |
| 2026-01-20 | 18.01 | 18.13 | 17.95 | 18.09 | -3.081% | 70,453 | +20.044% |
| 2026-01-16 | 18.43 | 18.66 | 18.43 | 18.66 | -0.107% | 76,327 | +16.345% |
| 2026-01-15 | 18.54 | 18.78 | 18.50 | 18.68 | -0.638% | 6,389 | +16.221% |
| 2026-01-14 | 18.53 | 19.00 | 18.46 | 18.80 | +2.845% | 335,534 | +15.479% |
| 2026-01-13 | 18.40 | 18.40 | 18.20 | 18.28 | -0.706% | 302,277 | +18.764% |
| 2026-01-12 | 18.44 | 18.68 | 18.34 | 18.41 | +2.051% | 122,186 | +17.925% |
| 2026-01-09 | 17.99 | 18.10 | 17.97 | 18.04 | +1.107% | 13,545 | +20.344% |
| 2026-01-08 | 17.73 | 17.89 | 17.73 | 17.84 | -2.567% | 13,077 | +21.676% |
| 2026-01-07 | 18.36 | 18.38 | 18.17 | 18.31 | -1.440% | 4,784 | +18.553% |
| 2026-01-06 | 18.35 | 18.80 | 18.35 | 18.58 | +0.596% | 5,073 | +16.846% |
| 2026-01-05 | 18.27 | 18.47 | 18.09 | 18.47 | +0.217% | 31,387 | +17.542% |
| 2026-01-02 | 18.41 | 18.45 | 18.31 | 18.43 | +2.219% | 10,729 | +17.797% |
| 2025-12-31 | 18.05 | 18.08 | 17.97 | 18.03 | -2.593% | 7,269 | +20.410% |
| 2025-12-30 | 18.61 | 18.63 | 18.46 | 18.51 | -0.857% | 10,734 | +17.288% |
| 2025-12-29 | 18.67 | 18.67 | 18.59 | 18.67 | +0.701% | 3,823 | +16.283% |
| 2025-12-26 | 18.61 | 18.65 | 18.47 | 18.54 | +0.162% | 11,186 | +17.098% |
| 2025-12-24 | 18.48 | 18.55 | 18.47 | 18.51 | +0.162% | 3,282 | +17.288% |
| 2025-12-23 | 18.68 | 18.68 | 18.47 | 18.48 | -0.805% | 7,367 | +17.478% |
| 2025-12-22 | 18.57 | 18.68 | 18.51 | 18.63 | -0.040% | 13,923 | +16.532% |
| 2025-12-19 | 18.53 | 18.64 | 18.51 | 18.64 | -0.121% | 5,053 | +16.486% |
| 2025-12-18 | 18.60 | 18.85 | 18.58 | 18.66 | +1.303% | 111,981 | +16.345% |
| 2025-12-17 | 18.33 | 18.58 | 18.33 | 18.42 | -0.432% | 9,294 | +17.861% |
| 2025-12-16 | 18.61 | 18.66 | 18.45 | 18.50 | +1.704% | 18,187 | +17.351% |
| 2025-12-15 | 18.34 | 18.36 | 18.14 | 18.19 | +0.055% | 7,326 | +19.351% |
| 2025-12-12 | 18.18 | 18.25 | 18.13 | 18.18 | -0.220% | 11,095 | +19.417% |
| 2025-12-11 | 18.09 | 18.28 | 17.99 | 18.22 | +1.959% | 24,925 | +19.155% |
| 2025-12-10 | 17.74 | 17.87 | 17.70 | 17.87 | +0.281% | 10,923 | +21.489% |
| 2025-12-09 | 17.85 | 17.95 | 17.78 | 17.82 | -1.872% | 8,173 | +21.829% |
| 2025-12-08 | 17.98 | 18.17 | 17.88 | 18.16 | +0.735% | 25,450 | +19.548% |
| 2025-12-05 | 18.01 | 18.10 | 17.99 | 18.03 | +1.563% | 25,707 | +20.427% |
| 2025-12-04 | 17.82 | 17.84 | 17.71 | 17.75 | -0.393% | 13,029 | +22.310% |
| 2025-12-03 | 17.83 | 17.93 | 17.77 | 17.82 | +0.564% | 69,861 | +21.829% |
| 2025-12-02 | 17.93 | 17.95 | 17.62 | 17.72 | +0.283% | 629,131 | +22.517% |
| 2025-12-01 | 18.17 | 18.37 | 17.62 | 17.67 | -2.023% | 1,353,381 | +22.864% |
| 2025-11-28 | 18.06 | 18.10 | 18.00 | 18.03 | -0.689% | 1,368,330 | +20.378% |
| 2025-11-26 | 18.15 | 18.25 | 18.13 | 18.16 | -0.275% | 17,527 | +19.548% |
| 2025-11-25 | 18.12 | 18.33 | 18.08 | 18.21 | +0.488% | 17,590 | +19.220% |
| 2025-11-24 | 18.06 | 18.28 | 18.02 | 18.12 | +1.125% | 25,062 | +19.802% |
| 2025-11-21 | 17.85 | 18.05 | 17.81 | 17.92 | +3.345% | 31,604 | +21.150% |
| 2025-11-20 | 17.79 | 17.82 | 17.34 | 17.34 | -1.868% | 23,029 | +25.202% |
| 2025-11-19 | 17.83 | 17.89 | 17.67 | 17.67 | -0.897% | 21,445 | +22.864% |
| 2025-11-18 | 17.97 | 17.97 | 17.68 | 17.83 | -1.274% | 20,158 | +21.761% |
| 2025-11-17 | 18.49 | 18.49 | 18.02 | 18.06 | -2.788% | 46,654 | +20.210% |
| 2025-11-14 | 18.55 | 18.66 | 18.41 | 18.58 | -0.695% | 24,901 | +16.859% |
| 2025-11-13 | 18.76 | 18.96 | 18.68 | 18.71 | +0.317% | 13,227 | +16.047% |
| 2025-11-12 | 18.71 | 18.73 | 18.55 | 18.65 | +1.990% | 13,557 | +16.415% |
| 2025-11-11 | 18.14 | 18.34 | 18.11 | 18.29 | -1.746% | 19,992 | +18.731% |
| 2025-11-10 | 18.30 | 18.61 | 18.30 | 18.61 | +1.306% | 15,110 | +16.658% |
| 2025-11-07 | 18.40 | 18.47 | 18.34 | 18.37 | -0.001% | 8,189 | +18.182% |
| 2025-11-06 | 18.30 | 18.44 | 18.20 | 18.37 | -0.460% | 18,273 | +18.181% |
| 2025-11-05 | 18.37 | 18.55 | 18.36 | 18.45 | +0.957% | 10,311 | +17.637% |
| 2025-11-04 | 18.31 | 18.49 | 18.23 | 18.28 | -2.714% | 18,067 | +18.764% |
| 2025-11-03 | 18.84 | 18.84 | 18.55 | 18.79 | -2.084% | 18,971 | +15.540% |
| 2025-10-31 | 19.04 | 19.20 | 18.98 | 19.19 | +0.209% | 19,074 | +13.132% |
| 2025-10-30 | 18.88 | 19.23 | 18.88 | 19.15 | 0.000% | 364,575 | +13.368% |
| 2025-10-29 | 19.13 | 19.25 | 18.92 | 19.15 | -1.390% | 99,781 | +13.368% |
| 2025-10-28 | 19.29 | 19.64 | 19.29 | 19.42 | -0.918% | 163,656 | +11.792% |
| 2025-10-27 | 19.79 | 19.98 | 19.52 | 19.60 | -1.705% | 107,060 | +10.765% |
| 2025-10-24 | 19.78 | 19.98 | 19.78 | 19.94 | +1.306% | 6,571 | +8.877% |
| 2025-10-23 | 19.62 | 19.69 | 19.60 | 19.68 | +0.526% | 29,075 | +10.298% |
| 2025-10-22 | 19.40 | 19.79 | 19.40 | 19.58 | +2.245% | 12,477 | +10.878% |
| 2025-10-21 | 19.30 | 19.31 | 19.15 | 19.15 | -0.416% | 15,748 | +13.368% |
| 2025-10-20 | 19.05 | 19.27 | 19.03 | 19.23 | -0.671% | 13,481 | +12.897% |
| 2025-10-17 | 19.02 | 19.36 | 18.93 | 19.36 | +0.363% | 56,716 | +12.138% |
| 2025-10-16 | 18.67 | 19.49 | 18.67 | 19.29 | +8.860% | 381,888 | +12.545% |
| 2025-10-15 | 17.72 | 17.81 | 17.67 | 17.72 | -0.056% | 23,661 | +22.517% |
| 2025-10-14 | 17.78 | 17.87 | 17.60 | 17.73 | -1.936% | 568,415 | +22.448% |
| 2025-10-13 | 18.23 | 18.30 | 18.02 | 18.08 | -0.110% | 466,573 | +20.077% |
| 2025-10-10 | 18.40 | 18.40 | 18.10 | 18.10 | -0.876% | 71,158 | +19.945% |
| 2025-10-09 | 18.69 | 18.69 | 18.22 | 18.26 | -2.976% | 334,731 | +18.894% |
| 2025-10-08 | 18.93 | 18.98 | 18.79 | 18.82 | -1.979% | 15,240 | +15.356% |
| 2025-10-07 | 19.41 | 19.41 | 19.20 | 19.20 | +0.455% | 29,317 | +13.073% |
| 2025-10-06 | 19.21 | 19.21 | 19.09 | 19.11 | -0.802% | 47,943 | +13.588% |
| 2025-10-03 | 19.02 | 19.35 | 19.02 | 19.27 | +1.168% | 22,696 | +12.677% |
| 2025-10-02 | 18.86 | 19.05 | 18.85 | 19.05 | +2.337% | 24,224 | +13.993% |
| 2025-10-01 | 18.48 | 18.65 | 18.43 | 18.61 | +2.591% | 21,669 | +16.658% |
| 2025-09-30 | 18.09 | 18.18 | 17.89 | 18.14 | +0.588% | 52,970 | +19.680% |
| 2025-09-29 | 17.95 | 18.08 | 17.92 | 18.03 | +1.600% | 38,790 | +20.384% |
| 2025-09-26 | 17.81 | 17.87 | 17.72 | 17.75 | +0.147% | 26,066 | +22.310% |
| 2025-09-25 | 17.86 | 17.87 | 17.67 | 17.72 | -1.697% | 51,882 | +22.489% |
| 2025-09-24 | 18.04 | 18.13 | 18.02 | 18.03 | -0.771% | 14,766 | +20.410% |
| 2025-09-23 | 18.24 | 18.29 | 18.15 | 18.17 | +0.944% | 10,446 | +19.483% |
| 2025-09-22 | 17.94 | 18.08 | 17.93 | 18.00 | -1.424% | 41,869 | +20.611% |
| 2025-09-19 | 18.53 | 18.56 | 18.17 | 18.26 | +0.110% | 34,745 | +18.894% |
| 2025-09-18 | 17.41 | 18.51 | 17.32 | 18.24 | +4.467% | 70,037 | +19.024% |
| 2025-09-17 | 17.42 | 17.62 | 17.42 | 17.46 | +0.345% | 35,351 | +24.341% |
| 2025-09-16 | 17.42 | 17.43 | 17.34 | 17.40 | +3.081% | 50,977 | +24.770% |
| 2025-09-15 | 17.03 | 17.28 | 16.87 | 16.88 | +0.178% | 692,141 | +28.614% |
| 2025-09-12 | 16.97 | 17.01 | 16.80 | 16.85 | -1.347% | 24,570 | +28.843% |
| 2025-09-11 | 16.94 | 17.11 | 16.94 | 17.08 | +1.245% | 89,246 | +27.108% |
| 2025-09-10 | 17.01 | 17.04 | 16.86 | 16.87 | -1.345% | 28,293 | +28.690% |
| 2025-09-09 | 17.14 | 17.18 | 16.98 | 17.10 | +0.382% | 185,765 | +26.959% |
| 2025-09-08 | 16.95 | 17.21 | 16.86 | 17.04 | +2.682% | 134,128 | +27.443% |
| 2025-09-05 | 16.67 | 16.91 | 16.59 | 16.59 | +1.779% | 33,125 | +30.862% |
| 2025-09-04 | 16.38 | 16.43 | 16.26 | 16.30 | -1.212% | 62,514 | +33.190% |
| 2025-09-03 | 16.71 | 16.71 | 16.47 | 16.50 | -0.901% | 34,827 | +31.576% |
| 2025-09-02 | 16.45 | 16.70 | 16.45 | 16.65 | -1.479% | 45,068 | +30.390% |
| 2025-08-29 | 16.81 | 17.02 | 16.78 | 16.90 | -1.801% | 79,366 | +28.462% |
| 2025-08-28 | 17.15 | 17.27 | 17.13 | 17.21 | +1.355% | 67,251 | +26.148% |
| 2025-08-27 | 17.08 | 17.13 | 16.91 | 16.98 | -0.702% | 68,173 | +27.856% |
| 2025-08-26 | 17.26 | 17.35 | 17.07 | 17.10 | -0.292% | 64,363 | +26.959% |
| 2025-08-25 | 16.82 | 17.35 | 16.82 | 17.15 | -0.522% | 43,895 | +26.589% |
| 2025-08-22 | 16.92 | 17.30 | 16.92 | 17.24 | +2.601% | 18,705 | +25.928% |
| 2025-08-21 | 16.76 | 16.83 | 16.67 | 16.80 | -1.794% | 56,310 | +29.203% |
| 2025-08-20 | 17.16 | 17.30 | 17.11 | 17.11 | +0.117% | 43,284 | +26.885% |
| 2025-08-19 | 17.00 | 17.21 | 17.00 | 17.09 | +1.364% | 47,645 | +27.033% |
| 2025-08-18 | 16.75 | 16.95 | 16.75 | 16.86 | -0.237% | 95,670 | +28.766% |
| 2025-08-15 | 17.01 | 17.01 | 16.84 | 16.90 | +0.956% | 32,717 | +28.462% |
| 2025-08-14 | 16.68 | 16.85 | 16.62 | 16.74 | -0.888% | 107,573 | +29.689% |
| 2025-08-13 | 16.58 | 16.89 | 16.58 | 16.89 | +2.401% | 19,813 | +28.538% |
| 2025-08-12 | 16.42 | 16.57 | 16.39 | 16.49 | -0.459% | 40,889 | +31.624% |
| 2025-08-11 | 16.75 | 16.75 | 16.49 | 16.57 | -3.607% | 81,803 | +31.020% |
| 2025-08-08 | 17.11 | 17.27 | 17.04 | 17.19 | -1.133% | 17,242 | +26.294% |
| 2025-08-07 | 17.43 | 17.43 | 17.24 | 17.39 | +1.500% | 74,340 | +24.863% |
| 2025-08-06 | 17.28 | 17.34 | 17.12 | 17.13 | -2.282% | 21,037 | +26.737% |
| 2025-08-05 | 17.51 | 17.60 | 17.44 | 17.53 | +2.395% | 56,763 | +23.845% |
| 2025-08-04 | 17.12 | 17.25 | 17.08 | 17.12 | -1.496% | 64,657 | +26.811% |
| 2025-08-01 | 17.54 | 17.55 | 17.30 | 17.38 | +1.697% | 18,782 | +24.914% |
| 2025-07-31 | 17.30 | 17.32 | 17.09 | 17.09 | +1.908% | 83,006 | +27.033% |
| 2025-07-30 | 17.11 | 17.11 | 16.77 | 16.77 | -3.897% | 43,322 | +29.457% |
| 2025-07-29 | 17.92 | 17.92 | 17.30 | 17.45 | -9.539% | 62,914 | +24.413% |
| 2025-07-28 | 19.18 | 19.44 | 19.12 | 19.29 | -1.077% | 29,785 | +12.545% |
| 2025-07-25 | 19.26 | 19.50 | 19.25 | 19.50 | +0.567% | 23,359 | +11.333% |
| 2025-07-24 | 19.60 | 19.62 | 19.39 | 19.39 | -1.021% | 25,407 | +11.965% |
| 2025-07-23 | 19.62 | 19.67 | 19.59 | 19.59 | +2.673% | 3,851 | +10.822% |
| 2025-07-22 | 19.06 | 19.09 | 18.97 | 19.08 | -0.625% | 18,902 | +13.784% |
| 2025-07-21 | 19.22 | 19.27 | 19.18 | 19.20 | +0.904% | 35,933 | +13.073% |
| 2025-07-18 | 19.35 | 19.35 | 19.02 | 19.03 | -1.766% | 10,740 | +14.095% |
| 2025-07-17 | 19.35 | 19.41 | 19.24 | 19.37 | +0.052% | 34,920 | +12.081% |
| 2025-07-16 | 19.30 | 19.36 | 19.11 | 19.36 | -1.275% | 41,111 | +12.138% |
| 2025-07-15 | 19.84 | 19.89 | 19.60 | 19.61 | -1.704% | 11,899 | +10.709% |
| 2025-07-14 | 20.09 | 20.09 | 19.89 | 19.95 | -1.238% | 7,670 | +8.822% |
| 2025-07-11 | 20.14 | 20.28 | 19.93 | 20.20 | -3.580% | 68,089 | +7.475% |
| 2025-07-10 | 20.63 | 20.96 | 20.63 | 20.95 | +1.404% | 13,080 | +3.628% |
| 2025-07-09 | 20.73 | 20.73 | 20.55 | 20.66 | -0.048% | 7,463 | +5.082% |
| 2025-07-08 | 20.22 | 20.68 | 20.20 | 20.67 | +1.823% | 14,079 | +5.031% |
| 2025-07-07 | 20.44 | 20.50 | 20.18 | 20.30 | -2.871% | 17,151 | +6.946% |
| 2025-07-03 | 21.14 | 21.14 | 20.90 | 20.90 | +0.966% | 4,784 | +3.876% |
| 2025-07-02 | 20.43 | 20.73 | 20.37 | 20.70 | +0.291% | 18,902 | +4.879% |
| 2025-07-01 | 20.19 | 20.64 | 20.19 | 20.64 | +1.276% | 15,985 | +5.184% |
| 2025-06-30 | 20.50 | 20.50 | 20.11 | 20.38 | -2.331% | 8,776 | +6.526% |
| 2025-06-27 | 20.88 | 20.96 | 20.84 | 20.87 | +1.029% | 11,070 | +4.042% |
| 2025-06-26 | 20.58 | 20.68 | 20.54 | 20.65 | +0.141% | 8,165 | +5.113% |
| 2025-06-25 | 20.75 | 20.80 | 20.49 | 20.63 | -2.019% | 49,133 | +5.261% |
| 2025-06-24 | 20.98 | 21.19 | 20.98 | 21.05 | +3.384% | 18,881 | +3.135% |
| 2025-06-23 | 19.90 | 20.37 | 19.88 | 20.36 | +0.015% | 19,401 | +6.625% |
| 2025-06-20 | 20.52 | 20.52 | 20.24 | 20.36 | -1.079% | 22,681 | +6.641% |
| 2025-06-18 | 20.83 | 20.87 | 20.58 | 20.58 | -1.672% | 24,381 | +5.491% |
| 2025-06-17 | 21.07 | 21.27 | 20.93 | 20.93 | -0.238% | 20,914 | +3.727% |
| 2025-06-16 | 21.09 | 21.23 | 20.98 | 20.98 | -0.285% | 24,225 | +3.480% |
| 2025-06-13 | 21.00 | 21.10 | 20.90 | 21.04 | -1.081% | 12,568 | +3.184% |
| 2025-06-12 | 21.34 | 21.36 | 21.25 | 21.27 | -0.514% | 8,671 | +2.069% |
| 2025-06-11 | 21.53 | 21.58 | 21.38 | 21.38 | -0.373% | 10,071 | +1.543% |
| 2025-06-10 | 21.36 | 21.61 | 21.32 | 21.46 | +1.370% | 8,693 | +1.165% |
| 2025-06-09 | 20.96 | 21.18 | 20.88 | 21.17 | +2.867% | 26,541 | +2.551% |
| 2025-06-06 | 20.62 | 20.72 | 20.58 | 20.58 | -0.484% | 16,890 | +5.491% |
| 2025-06-05 | 20.69 | 20.74 | 20.56 | 20.68 | -0.193% | 10,706 | +4.981% |
| 2025-06-04 | 20.68 | 20.78 | 20.63 | 20.72 | +0.778% | 6,079 | +4.778% |
| 2025-06-03 | 20.45 | 20.65 | 20.44 | 20.56 | -1.154% | 14,041 | +5.593% |
| 2025-06-02 | 20.78 | 20.92 | 20.64 | 20.80 | +0.156% | 25,240 | +4.375% |
| 2025-05-30 | 21.03 | 21.09 | 20.77 | 20.77 | -1.041% | 575,168 | +4.538% |
| 2025-05-29 | 20.97 | 21.01 | 20.82 | 20.99 | +0.508% | 19,439 | +3.450% |
| 2025-05-28 | 20.89 | 20.99 | 20.85 | 20.88 | -0.500% | 25,112 | +3.975% |
| 2025-05-27 | 20.98 | 21.09 | 20.86 | 20.98 | +0.938% | 24,398 | +3.455% |
| 2025-05-23 | 20.57 | 20.91 | 20.50 | 20.79 | -0.527% | 11,432 | +4.425% |
| 2025-05-22 | 20.94 | 21.01 | 20.76 | 20.90 | -0.028% | 17,131 | +3.875% |
| 2025-05-21 | 20.84 | 21.09 | 20.84 | 20.91 | +0.017% | 10,996 | +3.846% |
| 2025-05-20 | 20.99 | 21.14 | 20.72 | 20.90 | +1.027% | 21,883 | +3.863% |
| 2025-05-19 | 20.63 | 20.96 | 20.63 | 20.69 | -1.335% | 48,192 | +4.930% |
| 2025-05-16 | 20.80 | 20.97 | 20.67 | 20.97 | -0.048% | 48,183 | +3.529% |
| 2025-05-15 | 20.58 | 21.30 | 20.58 | 20.98 | +1.255% | 36,131 | +3.480% |
| 2025-05-14 | 20.71 | 21.00 | 20.66 | 20.72 | -1.847% | 6,867 | +4.778% |
| 2025-05-13 | 21.17 | 21.20 | 20.83 | 21.11 | +0.668% | 24,575 | +2.842% |
| 2025-05-12 | 21.20 | 21.23 | 20.92 | 20.97 | +2.193% | 60,998 | +3.529% |
| 2025-05-09 | 20.68 | 20.80 | 20.50 | 20.52 | -0.292% | 108,882 | +5.799% |
| 2025-05-08 | 20.78 | 20.85 | 20.33 | 20.58 | +0.488% | 72,847 | +5.491% |
| 2025-05-07 | 20.41 | 20.55 | 20.26 | 20.48 | +0.491% | 20,183 | +6.006% |
| 2025-05-06 | 20.41 | 20.47 | 20.14 | 20.38 | +1.343% | 19,880 | +6.526% |
| 2025-05-05 | 20.21 | 20.46 | 20.00 | 20.11 | -1.228% | 68,187 | +7.956% |
| 2025-05-02 | 20.23 | 20.72 | 20.21 | 20.36 | +2.106% | 20,983 | +6.631% |
| 2025-05-01 | 19.65 | 20.05 | 19.61 | 19.94 | +0.799% | 36,049 | +8.877% |
| 2025-04-30 | 19.75 | 19.97 | 19.58 | 19.78 | -2.696% | 16,448 | +9.746% |
| 2025-04-29 | 20.02 | 20.42 | 20.02 | 20.33 | +1.397% | 14,890 | +6.788% |
| 2025-04-28 | 19.95 | 20.09 | 19.82 | 20.05 | +0.982% | 30,412 | +8.279% |
| 2025-04-25 | 20.00 | 20.00 | 19.75 | 19.86 | -0.824% | 16,794 | +9.343% |
| 2025-04-24 | 20.04 | 20.07 | 19.70 | 20.02 | +2.091% | 34,264 | +8.442% |
| 2025-04-23 | 19.56 | 19.80 | 19.31 | 19.61 | +6.345% | 46,697 | +10.709% |
| 2025-04-22 | 17.87 | 18.59 | 17.87 | 18.44 | +2.844% | 59,907 | +17.733% |
| 2025-04-21 | 17.95 | 18.41 | 17.63 | 17.93 | 0.000% | 109,060 | +21.082% |
| 2025-04-17 | 17.85 | 18.04 | 17.82 | 17.93 | +2.194% | 61,769 | +21.082% |
| 2025-04-16 | 17.79 | 17.79 | 17.53 | 17.55 | -0.142% | 51,918 | +23.739% |
| 2025-04-15 | 17.45 | 17.82 | 17.44 | 17.57 | +0.457% | 100,210 | +23.563% |
| 2025-04-14 | 17.37 | 17.61 | 17.28 | 17.49 | 0.000% | 106,768 | +24.128% |