CRZBY
COMMERZBANK JUNGE ADR NEW
stockOTCADR
EODOct 2, 2026
44.10USD-0.854%(-0.38)14,746
CRZBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 43.24 | 44.29 | 43.06 | 44.10 | -0.854% | 14,746 | 0.000% |
| 2026-10-01 | 45.00 | 45.03 | 44.11 | 44.48 | -1.983% | 44,325 | -0.854% |
| 2026-09-30 | 45.92 | 46.06 | 45.21 | 45.38 | -3.978% | 43,324 | -2.821% |
| 2026-09-29 | 48.02 | 48.06 | 47.08 | 47.26 | -2.537% | 41,161 | -6.686% |
| 2026-09-28 | 48.51 | 48.69 | 48.21 | 48.49 | +0.083% | 14,947 | -9.053% |
| 2026-09-25 | 48.19 | 48.53 | 47.87 | 48.45 | +2.844% | 5,001 | -8.978% |
| 2026-09-24 | 46.92 | 47.32 | 46.65 | 47.11 | +0.085% | 11,159 | -6.389% |
| 2026-09-23 | 47.60 | 47.68 | 46.76 | 47.07 | -1.527% | 8,152 | -6.310% |
| 2026-09-22 | 48.44 | 48.44 | 47.50 | 47.80 | -0.809% | 13,261 | -7.741% |
| 2026-09-21 | 47.67 | 48.20 | 47.66 | 48.19 | +3.180% | 7,471 | -8.487% |
| 2026-09-18 | 47.45 | 47.45 | 46.44 | 46.70 | -2.147% | 31,939 | -5.578% |
| 2026-09-17 | 47.76 | 48.08 | 47.53 | 47.73 | +1.016% | 22,539 | -7.605% |
| 2026-09-16 | 48.12 | 48.26 | 47.01 | 47.25 | -3.503% | 22,448 | -6.667% |
| 2026-09-15 | 49.53 | 49.62 | 48.77 | 48.97 | -0.860% | 24,984 | -9.936% |
| 2026-09-14 | 49.21 | 49.82 | 49.11 | 49.39 | -1.496% | 21,621 | -10.711% |
| 2026-09-11 | 49.75 | 50.16 | 49.45 | 50.14 | +2.986% | 73,261 | -12.046% |
| 2026-09-10 | 49.01 | 49.21 | 48.56 | 48.69 | -0.285% | 10,079 | -9.420% |
| 2026-09-09 | 49.03 | 49.03 | 48.44 | 48.83 | -0.722% | 6,419 | -9.677% |
| 2026-09-08 | 49.56 | 49.69 | 49.18 | 49.18 | +0.470% | 13,974 | -10.329% |
| 2026-09-04 | 48.72 | 48.95 | 48.69 | 48.95 | +1.283% | 5,162 | -9.908% |
| 2026-09-03 | 48.00 | 48.52 | 48.00 | 48.33 | +2.721% | 13,238 | -8.752% |
| 2026-09-02 | 46.84 | 47.25 | 46.82 | 47.05 | +2.932% | 20,828 | -6.270% |
| 2026-09-01 | 45.93 | 46.33 | 45.71 | 45.71 | -1.317% | 11,450 | -3.522% |
| 2026-08-31 | 46.89 | 46.89 | 46.32 | 46.32 | -0.451% | 10,789 | -4.793% |
| 2026-08-28 | 46.61 | 46.84 | 46.53 | 46.53 | +0.714% | 5,492 | -5.222% |
| 2026-08-27 | 46.91 | 47.12 | 46.20 | 46.20 | -2.470% | 11,027 | -4.545% |
| 2026-08-26 | 47.30 | 47.70 | 47.30 | 47.37 | +1.805% | 24,888 | -6.903% |
| 2026-08-25 | 46.20 | 46.55 | 46.04 | 46.53 | +1.749% | 34,286 | -5.222% |
| 2026-08-24 | 45.80 | 46.19 | 45.73 | 45.73 | +0.816% | 18,593 | -3.564% |
| 2026-08-21 | 45.51 | 45.74 | 45.27 | 45.36 | +1.704% | 15,200 | -2.778% |
| 2026-08-20 | 45.35 | 45.45 | 44.43 | 44.60 | -1.021% | 319,139 | -1.121% |
| 2026-08-19 | 45.18 | 45.27 | 44.66 | 45.06 | +0.234% | 279,671 | -2.130% |
| 2026-08-18 | 45.25 | 45.25 | 44.35 | 44.95 | -1.371% | 82,641 | -1.902% |
| 2026-08-17 | 46.02 | 46.02 | 45.58 | 45.58 | -1.171% | 5,590 | -3.247% |
| 2026-08-14 | 45.98 | 46.28 | 45.78 | 46.12 | -0.152% | 8,097 | -4.380% |
| 2026-08-13 | 46.16 | 46.25 | 45.77 | 46.19 | +1.965% | 9,019 | -4.525% |
| 2026-08-12 | 45.62 | 45.68 | 45.24 | 45.30 | -0.286% | 47,177 | -2.649% |
| 2026-08-11 | 45.27 | 45.48 | 45.19 | 45.43 | +0.309% | 5,812 | -2.928% |
| 2026-08-10 | 45.19 | 45.29 | 45.00 | 45.29 | +0.299% | 8,838 | -2.628% |
| 2026-08-07 | 45.31 | 45.56 | 44.81 | 45.16 | +1.867% | 5,818 | -2.336% |
| 2026-08-06 | 45.41 | 45.44 | 44.26 | 44.33 | -2.679% | 9,387 | -0.513% |
| 2026-08-05 | 45.14 | 45.69 | 45.13 | 45.55 | +0.148% | 18,676 | -3.178% |
| 2026-08-04 | 45.07 | 45.93 | 45.07 | 45.48 | +2.202% | 14,981 | -3.034% |
| 2026-08-03 | 44.39 | 44.89 | 44.39 | 44.50 | +2.677% | 20,456 | -0.899% |
| 2026-07-31 | 43.27 | 43.53 | 42.83 | 43.34 | +0.222% | 8,149 | +1.754% |
| 2026-07-30 | 43.15 | 43.27 | 42.91 | 43.24 | +2.693% | 13,717 | +1.979% |
| 2026-07-29 | 42.07 | 42.60 | 41.97 | 42.11 | -1.497% | 24,769 | +4.726% |
| 2026-07-28 | 42.52 | 43.19 | 42.44 | 42.75 | +0.449% | 26,637 | +3.158% |
| 2026-07-27 | 42.88 | 42.88 | 42.28 | 42.56 | +1.987% | 17,061 | +3.621% |
| 2026-07-24 | 41.97 | 42.47 | 41.59 | 41.73 | +1.706% | 14,339 | +5.679% |
| 2026-07-23 | 41.79 | 41.79 | 41.03 | 41.03 | -5.808% | 25,007 | +7.482% |
| 2026-07-22 | 44.00 | 44.00 | 43.56 | 43.56 | +1.302% | 7,810 | +1.240% |
| 2026-07-21 | 42.72 | 43.20 | 42.72 | 43.00 | +3.614% | 11,179 | +2.558% |
| 2026-07-20 | 42.08 | 42.26 | 41.50 | 41.50 | -1.026% | 19,034 | +6.265% |
| 2026-07-17 | 42.02 | 42.22 | 41.86 | 41.93 | -2.669% | 12,455 | +5.175% |
| 2026-07-16 | 43.33 | 43.61 | 43.00 | 43.08 | -0.462% | 16,592 | +2.368% |
| 2026-07-15 | 43.81 | 43.90 | 43.28 | 43.28 | -2.566% | 14,892 | +1.895% |
| 2026-07-14 | 44.55 | 44.88 | 44.19 | 44.42 | +1.092% | 10,283 | -0.720% |
| 2026-07-13 | 43.93 | 44.14 | 43.75 | 43.94 | +0.274% | 13,454 | +0.364% |
| 2026-07-10 | 43.90 | 44.21 | 43.49 | 43.82 | +2.049% | 12,095 | +0.639% |
| 2026-07-09 | 43.28 | 43.36 | 42.94 | 42.94 | +0.609% | 234,437 | +2.701% |
| 2026-07-08 | 43.54 | 43.54 | 41.96 | 42.68 | -1.840% | 129,157 | +3.327% |
| 2026-07-07 | 43.94 | 44.00 | 43.48 | 43.48 | +0.046% | 6,522 | +1.426% |
| 2026-07-06 | 43.59 | 43.99 | 43.00 | 43.46 | +0.152% | 7,890 | +1.473% |
| 2026-07-02 | 43.04 | 43.77 | 43.04 | 43.39 | +2.273% | 10,813 | +1.627% |
| 2026-07-01 | 42.26 | 42.50 | 42.06 | 42.43 | +0.639% | 12,613 | +3.937% |
| 2026-06-30 | 42.21 | 42.60 | 42.07 | 42.16 | -0.917% | 26,752 | +4.602% |
| 2026-06-29 | 42.77 | 42.90 | 42.14 | 42.55 | -0.538% | 13,041 | +3.643% |
| 2026-06-26 | 42.57 | 43.02 | 42.44 | 42.78 | +0.564% | 150,820 | +3.086% |
| 2026-06-25 | 42.91 | 43.06 | 42.49 | 42.54 | +0.401% | 61,749 | +3.667% |
| 2026-06-24 | 43.35 | 43.35 | 42.17 | 42.37 | -1.717% | 13,212 | +4.083% |
| 2026-06-23 | 42.80 | 43.13 | 42.76 | 43.11 | -0.988% | 29,745 | +2.296% |
| 2026-06-22 | 43.93 | 43.94 | 43.42 | 43.54 | -0.707% | 582,298 | +1.286% |
| 2026-06-18 | 44.09 | 44.30 | 43.62 | 43.85 | +1.528% | 32,746 | +0.570% |
| 2026-06-17 | 43.77 | 44.68 | 43.19 | 43.19 | +3.797% | 62,334 | +2.107% |
| 2026-06-16 | 42.52 | 42.76 | 41.61 | 41.61 | -0.431% | 12,781 | +5.984% |
| 2026-06-15 | 42.00 | 42.17 | 41.56 | 41.79 | -2.039% | 14,467 | +5.528% |
| 2026-06-12 | 42.20 | 42.78 | 42.20 | 42.66 | +1.475% | 9,494 | +3.376% |
| 2026-06-11 | 41.07 | 42.18 | 41.07 | 42.04 | 0.000% | 22,196 | +4.900% |
| 2026-06-10 | 42.50 | 42.50 | 41.60 | 42.04 | -1.799% | 70,928 | +4.900% |
| 2026-06-09 | 43.00 | 43.37 | 41.69 | 42.81 | +2.514% | 22,369 | +3.013% |
| 2026-06-08 | 42.52 | 42.52 | 41.74 | 41.76 | -1.556% | 14,535 | +5.603% |
| 2026-06-05 | 42.73 | 43.14 | 42.23 | 42.42 | -0.399% | 9,401 | +3.960% |
| 2026-06-04 | 43.06 | 43.06 | 42.54 | 42.59 | -0.258% | 13,326 | +3.545% |
| 2026-06-03 | 42.87 | 42.99 | 42.09 | 42.70 | -1.636% | 15,276 | +3.279% |
| 2026-06-02 | 43.38 | 44.14 | 43.09 | 43.41 | +0.277% | 25,709 | +1.589% |
| 2026-06-01 | 43.16 | 43.40 | 42.60 | 43.29 | +0.698% | 14,455 | +1.871% |
| 2026-05-29 | 43.30 | 43.62 | 42.79 | 42.99 | +0.561% | 42,973 | +2.582% |
| 2026-05-28 | 42.49 | 42.98 | 42.08 | 42.75 | -0.117% | 23,549 | +3.158% |
| 2026-05-27 | 43.29 | 43.29 | 42.29 | 42.80 | +0.352% | 36,399 | +3.037% |
| 2026-05-26 | 42.74 | 43.24 | 42.50 | 42.65 | +1.814% | 12,003 | +3.400% |
| 2026-05-22 | 42.00 | 42.51 | 41.74 | 41.89 | -2.581% | 28,125 | +5.276% |
| 2026-05-21 | 42.55 | 43.69 | 42.54 | 43.00 | -0.509% | 23,303 | +2.558% |
| 2026-05-20 | 42.85 | 44.20 | 42.66 | 43.22 | +2.905% | 24,476 | +2.036% |
| 2026-05-19 | 42.65 | 42.65 | 41.51 | 42.00 | -0.380% | 21,416 | +5.000% |
| 2026-05-18 | 42.18 | 42.41 | 41.45 | 42.16 | +1.055% | 29,752 | +4.602% |
| 2026-05-15 | 42.27 | 42.53 | 41.57 | 41.72 | -1.441% | 16,437 | +5.705% |
| 2026-05-14 | 42.84 | 43.05 | 42.30 | 42.33 | -0.118% | 22,247 | +4.181% |
| 2026-05-13 | 41.90 | 42.48 | 41.90 | 42.38 | +0.367% | 19,457 | +4.059% |
| 2026-05-12 | 41.74 | 42.34 | 41.70 | 42.23 | -0.224% | 33,093 | +4.440% |
| 2026-05-11 | 42.34 | 42.46 | 42.18 | 42.32 | +0.570% | 23,405 | +4.206% |
| 2026-05-08 | 42.00 | 42.52 | 41.76 | 42.08 | -0.825% | 39,380 | +4.800% |
| 2026-05-07 | 44.00 | 44.03 | 42.43 | 42.43 | -2.773% | 55,777 | +3.936% |
| 2026-05-06 | 43.41 | 43.67 | 43.32 | 43.64 | +4.879% | 24,195 | +1.054% |
| 2026-05-05 | 41.55 | 41.68 | 41.24 | 41.61 | +5.102% | 17,600 | +5.984% |
| 2026-05-04 | 40.18 | 40.38 | 39.53 | 39.59 | -5.174% | 51,750 | +11.392% |
| 2026-05-01 | 41.33 | 41.80 | 41.33 | 41.75 | +0.578% | 12,965 | +5.629% |
| 2026-04-30 | 40.33 | 41.60 | 40.33 | 41.51 | +0.533% | 153,474 | +6.239% |
| 2026-04-29 | 41.11 | 41.58 | 40.78 | 41.29 | -0.745% | 49,984 | +6.806% |
| 2026-04-28 | 41.55 | 41.76 | 41.38 | 41.60 | +1.761% | 25,575 | +6.010% |
| 2026-04-27 | 40.61 | 40.98 | 40.44 | 40.88 | +2.277% | 42,342 | +7.877% |
| 2026-04-24 | 39.73 | 40.00 | 39.65 | 39.97 | +0.276% | 17,657 | +10.333% |
| 2026-04-23 | 40.36 | 40.44 | 39.49 | 39.86 | -1.943% | 48,027 | +10.637% |
| 2026-04-22 | 40.94 | 41.14 | 40.55 | 40.65 | -1.906% | 52,229 | +8.487% |
| 2026-04-21 | 43.08 | 43.08 | 41.44 | 41.44 | -3.740% | 58,306 | +6.419% |
| 2026-04-20 | 43.21 | 43.41 | 42.57 | 43.05 | +1.557% | 35,343 | +2.439% |
| 2026-04-17 | 42.66 | 42.66 | 42.16 | 42.39 | +4.127% | 55,516 | +4.034% |
| 2026-04-16 | 41.18 | 41.18 | 40.69 | 40.71 | -2.491% | 120,657 | +8.327% |
| 2026-04-15 | 41.45 | 41.88 | 41.35 | 41.75 | +0.457% | 58,507 | +5.629% |
| 2026-04-14 | 41.62 | 41.75 | 41.40 | 41.56 | +2.088% | 19,072 | +6.112% |
| 2026-04-13 | 39.75 | 40.86 | 39.75 | 40.71 | +0.867% | 71,100 | +8.327% |
| 2026-04-10 | 40.46 | 40.70 | 40.28 | 40.36 | +0.523% | 21,114 | +9.267% |
| 2026-04-09 | 39.70 | 40.26 | 39.43 | 40.15 | -0.025% | 33,421 | +9.838% |
| 2026-04-08 | 40.30 | 40.31 | 39.41 | 40.16 | +8.394% | 36,041 | +9.811% |
| 2026-04-07 | 36.25 | 37.30 | 36.10 | 37.05 | +0.081% | 56,946 | +19.028% |
| 2026-04-06 | 37.56 | 37.56 | 35.35 | 37.02 | +1.397% | 50,275 | +19.125% |
| 2026-04-02 | 35.72 | 36.69 | 35.72 | 36.51 | -2.275% | 122,763 | +20.789% |
| 2026-04-01 | 37.53 | 37.70 | 36.99 | 37.36 | +2.356% | 146,735 | +18.041% |
| 2026-03-31 | 35.58 | 36.51 | 35.41 | 36.50 | +6.012% | 163,178 | +20.822% |
| 2026-03-30 | 34.39 | 34.82 | 34.24 | 34.43 | -1.669% | 55,635 | +28.086% |
| 2026-03-27 | 35.24 | 35.66 | 34.87 | 35.01 | -3.462% | 66,424 | +25.948% |
| 2026-03-26 | 36.46 | 36.83 | 36.27 | 36.27 | -3.047% | 41,914 | +21.588% |
| 2026-03-25 | 37.64 | 37.64 | 37.07 | 37.41 | +2.662% | 37,096 | +17.883% |
| 2026-03-24 | 36.34 | 36.81 | 36.11 | 36.44 | -1.273% | 69,646 | +21.021% |
| 2026-03-23 | 36.43 | 37.54 | 36.04 | 36.91 | +5.668% | 77,966 | +19.480% |
| 2026-03-20 | 36.55 | 36.55 | 34.70 | 34.93 | -3.695% | 40,896 | +26.253% |
| 2026-03-19 | 35.38 | 36.47 | 35.38 | 36.27 | -2.709% | 31,161 | +21.588% |
| 2026-03-18 | 38.52 | 38.76 | 37.28 | 37.28 | -0.268% | 57,485 | +18.294% |
| 2026-03-17 | 37.59 | 37.80 | 37.08 | 37.38 | +0.646% | 58,325 | +17.978% |
| 2026-03-16 | 36.90 | 37.45 | 36.53 | 37.14 | +10.437% | 222,766 | +18.740% |
| 2026-03-13 | 34.62 | 34.70 | 33.63 | 33.63 | -3.334% | 39,914 | +31.133% |
| 2026-03-12 | 35.22 | 35.23 | 34.45 | 34.79 | -4.837% | 69,774 | +26.761% |
| 2026-03-11 | 36.43 | 36.76 | 36.25 | 36.56 | -0.169% | 32,708 | +20.630% |
| 2026-03-10 | 36.28 | 37.24 | 36.28 | 36.62 | +2.462% | 115,712 | +20.426% |
| 2026-03-09 | 34.75 | 36.32 | 34.44 | 35.74 | +0.450% | 53,605 | +23.391% |
| 2026-03-06 | 34.88 | 35.75 | 34.88 | 35.58 | -2.118% | 95,552 | +23.946% |
| 2026-03-05 | 36.74 | 37.01 | 35.89 | 36.35 | -3.299% | 98,158 | +21.320% |
| 2026-03-04 | 37.50 | 37.72 | 37.22 | 37.59 | +1.266% | 41,831 | +17.318% |
| 2026-03-03 | 36.86 | 37.28 | 36.21 | 37.12 | -4.740% | 64,192 | +18.804% |
| 2026-03-02 | 38.69 | 39.27 | 38.56 | 38.97 | -4.399% | 27,742 | +13.173% |
| 2026-02-27 | 41.75 | 41.75 | 40.52 | 40.76 | -4.117% | 18,349 | +8.194% |
| 2026-02-26 | 42.37 | 42.56 | 42.02 | 42.51 | +0.354% | 47,260 | +3.740% |
| 2026-02-25 | 41.13 | 42.51 | 41.13 | 42.36 | +4.335% | 37,830 | +4.108% |
| 2026-02-24 | 40.35 | 40.86 | 40.35 | 40.60 | -0.246% | 31,889 | +8.621% |
| 2026-02-23 | 41.86 | 41.91 | 40.58 | 40.70 | -0.221% | 28,814 | +8.354% |
| 2026-02-20 | 40.93 | 41.10 | 40.52 | 40.79 | +1.191% | 18,533 | +8.115% |
| 2026-02-19 | 39.86 | 40.44 | 39.82 | 40.31 | -0.371% | 199,922 | +9.402% |
| 2026-02-18 | 40.45 | 40.85 | 40.28 | 40.46 | +2.379% | 184,744 | +8.997% |
| 2026-02-17 | 39.17 | 39.64 | 39.16 | 39.52 | +2.836% | 48,025 | +11.589% |
| 2026-02-13 | 38.81 | 38.81 | 38.07 | 38.43 | -5.485% | 50,694 | +14.754% |
| 2026-02-12 | 42.22 | 42.27 | 40.25 | 40.66 | -0.829% | 39,972 | +8.460% |
| 2026-02-11 | 40.90 | 41.23 | 40.03 | 41.00 | -2.485% | 28,238 | +7.561% |
| 2026-02-10 | 42.50 | 42.71 | 41.81 | 42.05 | -0.790% | 89,789 | +4.888% |
| 2026-02-09 | 41.26 | 42.41 | 41.18 | 42.38 | +5.057% | 48,403 | +4.059% |
| 2026-02-06 | 39.67 | 40.48 | 39.67 | 40.34 | +0.875% | 21,121 | +9.321% |
| 2026-02-05 | 40.48 | 40.48 | 39.57 | 39.99 | -3.939% | 47,838 | +10.278% |
| 2026-02-04 | 42.16 | 42.23 | 41.32 | 41.63 | -1.584% | 17,750 | +5.933% |
| 2026-02-03 | 42.28 | 42.49 | 42.10 | 42.30 | +0.475% | 24,238 | +4.255% |
| 2026-02-02 | 41.66 | 42.33 | 41.66 | 42.10 | +2.608% | 28,110 | +4.751% |
| 2026-01-30 | 41.79 | 41.86 | 40.99 | 41.03 | -1.677% | 22,832 | +7.482% |
| 2026-01-29 | 42.08 | 42.08 | 41.11 | 41.73 | -1.043% | 15,682 | +5.679% |
| 2026-01-28 | 42.13 | 42.17 | 41.93 | 42.17 | -1.747% | 39,550 | +4.577% |
| 2026-01-27 | 42.01 | 43.02 | 42.01 | 42.92 | +3.347% | 30,697 | +2.749% |
| 2026-01-26 | 41.60 | 41.69 | 41.40 | 41.53 | +1.889% | 15,135 | +6.188% |
| 2026-01-23 | 40.60 | 40.77 | 40.30 | 40.76 | -0.634% | 21,102 | +8.194% |
| 2026-01-22 | 41.08 | 41.30 | 40.89 | 41.02 | +1.209% | 50,554 | +7.509% |
| 2026-01-21 | 39.92 | 41.66 | 39.86 | 40.53 | +1.148% | 35,073 | +8.808% |
| 2026-01-20 | 40.01 | 40.32 | 39.93 | 40.07 | -1.376% | 23,688 | +10.057% |
| 2026-01-16 | 40.78 | 40.80 | 40.25 | 40.63 | +0.269% | 12,083 | +8.543% |
| 2026-01-15 | 40.78 | 41.26 | 40.50 | 40.52 | -3.317% | 33,524 | +8.835% |
| 2026-01-14 | 42.07 | 42.16 | 41.85 | 41.91 | +0.673% | 34,841 | +5.225% |
| 2026-01-13 | 41.61 | 41.71 | 41.41 | 41.63 | +0.580% | 21,961 | +5.933% |
| 2026-01-12 | 41.02 | 41.48 | 41.02 | 41.39 | +1.446% | 22,444 | +6.547% |
| 2026-01-09 | 40.38 | 40.94 | 40.27 | 40.80 | -1.923% | 21,110 | +8.088% |
| 2026-01-08 | 41.35 | 41.64 | 41.20 | 41.60 | +1.861% | 14,678 | +6.010% |
| 2026-01-07 | 41.08 | 41.12 | 40.73 | 40.84 | -2.854% | 40,353 | +7.982% |
| 2026-01-06 | 42.10 | 42.27 | 41.75 | 42.04 | -1.822% | 17,418 | +4.900% |
| 2026-01-05 | 42.39 | 42.91 | 41.94 | 42.82 | +0.211% | 13,017 | +2.989% |
| 2026-01-02 | 42.46 | 43.00 | 42.46 | 42.73 | +0.873% | 23,789 | +3.206% |
| 2025-12-31 | 41.00 | 42.41 | 41.00 | 42.36 | -0.118% | 14,457 | +4.108% |
| 2025-12-30 | 42.40 | 42.61 | 42.40 | 42.41 | +0.545% | 16,035 | +3.985% |
| 2025-12-29 | 41.93 | 42.18 | 41.52 | 42.18 | -0.448% | 11,411 | +4.552% |
| 2025-12-26 | 42.04 | 42.46 | 42.04 | 42.37 | +0.403% | 16,317 | +4.083% |
| 2025-12-24 | 42.15 | 42.46 | 41.94 | 42.20 | +0.166% | 8,894 | +4.502% |
| 2025-12-23 | 41.93 | 42.50 | 41.93 | 42.13 | +0.814% | 24,479 | +4.676% |
| 2025-12-22 | 41.36 | 41.92 | 41.36 | 41.79 | -0.713% | 148,768 | +5.528% |
| 2025-12-19 | 42.96 | 42.96 | 42.08 | 42.09 | +1.642% | 27,814 | +4.775% |
| 2025-12-18 | 40.63 | 41.66 | 40.63 | 41.41 | +0.926% | 386,744 | +6.496% |
| 2025-12-17 | 41.00 | 41.60 | 40.95 | 41.03 | +0.618% | 59,936 | +7.482% |
| 2025-12-16 | 41.08 | 41.08 | 40.55 | 40.78 | -1.550% | 19,627 | +8.147% |
| 2025-12-15 | 41.35 | 41.50 | 41.19 | 41.42 | +2.020% | 15,355 | +6.470% |
| 2025-12-12 | 41.36 | 41.36 | 40.46 | 40.60 | -2.380% | 15,493 | +8.621% |
| 2025-12-11 | 41.74 | 41.74 | 41.41 | 41.59 | +2.061% | 22,747 | +6.035% |
| 2025-12-10 | 40.47 | 40.76 | 40.37 | 40.75 | +1.066% | 15,331 | +8.221% |
| 2025-12-09 | 40.30 | 40.43 | 39.69 | 40.32 | +0.448% | 18,986 | +9.375% |
| 2025-12-08 | 40.16 | 40.20 | 39.97 | 40.14 | +0.905% | 15,997 | +9.865% |
| 2025-12-05 | 40.14 | 40.15 | 39.67 | 39.78 | 0.000% | 18,183 | +10.860% |
| 2025-12-04 | 39.63 | 39.87 | 39.63 | 39.78 | +0.913% | 17,898 | +10.860% |
| 2025-12-03 | 39.49 | 39.60 | 39.02 | 39.42 | -2.135% | 57,239 | +11.872% |
| 2025-12-02 | 40.05 | 40.30 | 40.05 | 40.28 | +1.028% | 49,915 | +9.484% |
| 2025-12-01 | 39.29 | 39.96 | 39.29 | 39.87 | +1.425% | 499,587 | +10.609% |
| 2025-11-28 | 39.31 | 39.46 | 39.23 | 39.31 | -1.206% | 91,527 | +12.185% |
| 2025-11-26 | 39.40 | 39.95 | 39.40 | 39.79 | +5.265% | 26,076 | +10.832% |
| 2025-11-25 | 38.16 | 38.25 | 37.59 | 37.80 | +2.606% | 28,354 | +16.667% |
| 2025-11-24 | 36.77 | 37.00 | 36.67 | 36.84 | -0.027% | 27,444 | +19.707% |
| 2025-11-21 | 36.35 | 36.88 | 36.33 | 36.85 | +1.697% | 42,714 | +19.674% |
| 2025-11-20 | 36.74 | 37.17 | 36.07 | 36.23 | -1.146% | 33,250 | +21.706% |
| 2025-11-19 | 36.73 | 36.97 | 36.50 | 36.66 | +0.978% | 28,514 | +20.311% |
| 2025-11-18 | 36.08 | 36.46 | 35.86 | 36.30 | -3.586% | 19,068 | +21.488% |
| 2025-11-17 | 37.93 | 37.97 | 37.41 | 37.65 | -3.114% | 18,896 | +17.131% |
| 2025-11-14 | 38.85 | 39.07 | 38.66 | 38.86 | -3.525% | 17,353 | +13.484% |
| 2025-11-13 | 40.49 | 40.52 | 40.10 | 40.28 | -0.124% | 13,682 | +9.484% |
| 2025-11-12 | 40.07 | 40.42 | 39.93 | 40.33 | +3.408% | 14,232 | +9.348% |
| 2025-11-11 | 39.38 | 39.46 | 38.81 | 39.00 | -0.956% | 23,130 | +13.074% |
| 2025-11-10 | 38.95 | 39.42 | 38.74 | 39.38 | +6.233% | 21,391 | +11.993% |
| 2025-11-07 | 36.94 | 37.10 | 36.60 | 37.07 | +0.819% | 17,777 | +18.974% |
| 2025-11-06 | 36.64 | 36.91 | 36.15 | 36.77 | -1.905% | 15,673 | +19.948% |
| 2025-11-05 | 37.01 | 37.62 | 37.01 | 37.48 | +0.712% | 21,691 | +17.663% |
| 2025-11-04 | 36.81 | 37.37 | 36.81 | 37.22 | +0.418% | 20,973 | +18.501% |
| 2025-11-03 | 36.69 | 37.06 | 36.62 | 37.06 | +1.785% | 39,320 | +18.996% |
| 2025-10-31 | 36.27 | 36.41 | 36.17 | 36.41 | +0.901% | 20,081 | +21.121% |
| 2025-10-30 | 35.96 | 36.17 | 35.82 | 36.09 | -0.097% | 19,651 | +22.211% |
| 2025-10-29 | 36.07 | 36.55 | 36.02 | 36.12 | +2.265% | 35,421 | +22.093% |
| 2025-10-28 | 35.14 | 35.48 | 34.84 | 35.32 | -0.310% | 45,390 | +24.858% |
| 2025-10-27 | 35.58 | 35.78 | 35.43 | 35.43 | +0.871% | 23,393 | +24.471% |
| 2025-10-24 | 34.81 | 35.30 | 34.81 | 35.12 | +1.750% | 19,432 | +25.555% |
| 2025-10-23 | 34.74 | 34.74 | 34.38 | 34.52 | +0.759% | 37,170 | +27.752% |
| 2025-10-22 | 34.61 | 34.75 | 34.18 | 34.26 | -1.126% | 263,128 | +28.722% |
| 2025-10-21 | 35.10 | 35.11 | 34.51 | 34.65 | -1.925% | 56,801 | +27.273% |
| 2025-10-20 | 35.29 | 35.63 | 35.22 | 35.33 | +1.640% | 100,336 | +24.823% |
| 2025-10-17 | 34.93 | 34.93 | 34.51 | 34.76 | -2.742% | 35,374 | +26.870% |
| 2025-10-16 | 35.90 | 35.91 | 35.63 | 35.74 | -0.612% | 37,268 | +23.391% |
| 2025-10-15 | 36.34 | 36.34 | 35.74 | 35.96 | -0.991% | 41,507 | +22.636% |
| 2025-10-14 | 35.73 | 36.32 | 35.60 | 36.32 | +0.945% | 17,909 | +21.421% |
| 2025-10-13 | 35.94 | 36.05 | 35.79 | 35.98 | -0.991% | 47,680 | +22.568% |
| 2025-10-10 | 36.57 | 36.81 | 36.28 | 36.34 | -0.427% | 24,167 | +21.354% |
| 2025-10-09 | 36.80 | 36.80 | 36.47 | 36.50 | -1.014% | 13,026 | +20.835% |
| 2025-10-08 | 36.85 | 37.02 | 36.57 | 36.87 | +1.158% | 35,631 | +19.609% |
| 2025-10-07 | 36.71 | 36.71 | 36.43 | 36.45 | -1.942% | 21,266 | +20.994% |
| 2025-10-06 | 37.34 | 37.39 | 36.82 | 37.17 | -1.562% | 40,996 | +18.644% |
| 2025-10-03 | 38.14 | 38.20 | 37.50 | 37.76 | -0.238% | 16,424 | +16.790% |
| 2025-10-02 | 38.17 | 38.17 | 37.57 | 37.85 | -1.046% | 21,420 | +16.513% |
| 2025-10-01 | 38.26 | 38.31 | 38.09 | 38.25 | +1.217% | 17,721 | +15.294% |
| 2025-09-30 | 37.56 | 37.91 | 37.56 | 37.79 | +1.110% | 51,772 | +16.698% |
| 2025-09-29 | 37.66 | 37.72 | 37.30 | 37.38 | -2.695% | 15,012 | +17.993% |
| 2025-09-26 | 38.21 | 38.58 | 38.21 | 38.41 | +0.814% | 20,447 | +14.814% |
| 2025-09-25 | 38.55 | 38.57 | 37.96 | 38.10 | +0.369% | 71,145 | +15.748% |
| 2025-09-24 | 37.33 | 38.11 | 37.20 | 37.96 | +3.778% | 51,351 | +16.175% |
| 2025-09-23 | 36.74 | 36.82 | 36.47 | 36.58 | -2.438% | 51,064 | +20.564% |
| 2025-09-22 | 37.21 | 37.49 | 36.95 | 37.49 | -1.050% | 34,997 | +17.625% |
| 2025-09-19 | 38.04 | 38.14 | 37.83 | 37.89 | +0.185% | 33,027 | +16.390% |
| 2025-09-18 | 36.73 | 37.92 | 36.73 | 37.82 | +3.390% | 19,767 | +16.605% |
| 2025-09-17 | 37.14 | 37.23 | 36.52 | 36.58 | -2.945% | 40,830 | +20.558% |
| 2025-09-16 | 38.02 | 38.02 | 37.54 | 37.69 | -3.198% | 41,489 | +17.007% |
| 2025-09-15 | 38.83 | 39.03 | 38.70 | 38.94 | +2.218% | 34,163 | +13.266% |
| 2025-09-12 | 37.80 | 38.10 | 37.77 | 38.09 | -1.779% | 17,309 | +15.778% |
| 2025-09-11 | 38.03 | 38.78 | 38.02 | 38.78 | +2.227% | 35,003 | +13.718% |
| 2025-09-10 | 38.30 | 38.38 | 37.92 | 37.94 | -1.005% | 14,885 | +16.251% |
| 2025-09-09 | 38.06 | 38.53 | 38.02 | 38.32 | -3.171% | 24,729 | +15.084% |
| 2025-09-08 | 39.38 | 39.62 | 39.37 | 39.58 | +3.518% | 42,610 | +11.434% |
| 2025-09-05 | 38.54 | 38.55 | 38.14 | 38.23 | +0.738% | 48,398 | +15.354% |
| 2025-09-04 | 38.08 | 38.11 | 37.86 | 37.95 | +1.770% | 44,070 | +16.206% |
| 2025-09-03 | 37.09 | 37.48 | 37.00 | 37.29 | -1.791% | 29,349 | +18.262% |
| 2025-09-02 | 37.63 | 38.06 | 37.63 | 37.97 | -0.524% | 23,046 | +16.144% |
| 2025-08-29 | 37.83 | 38.23 | 37.80 | 38.17 | +1.086% | 12,908 | +15.536% |
| 2025-08-28 | 37.59 | 37.93 | 37.57 | 37.76 | +0.774% | 66,307 | +16.790% |
| 2025-08-27 | 38.49 | 38.53 | 37.08 | 37.47 | -6.419% | 101,827 | +17.694% |
| 2025-08-26 | 39.45 | 40.30 | 39.38 | 40.04 | -4.689% | 63,718 | +10.140% |
| 2025-08-25 | 42.42 | 42.53 | 42.00 | 42.01 | -1.582% | 20,741 | +4.975% |
| 2025-08-22 | 42.63 | 44.85 | 42.37 | 42.69 | -2.611% | 65,085 | +3.314% |
| 2025-08-21 | 43.10 | 44.10 | 43.10 | 43.83 | +2.311% | 50,074 | +0.616% |
| 2025-08-20 | 42.68 | 43.29 | 42.67 | 42.84 | -0.093% | 159,355 | +2.941% |
| 2025-08-19 | 43.24 | 43.25 | 42.80 | 42.88 | +1.829% | 34,634 | +2.845% |
| 2025-08-18 | 42.05 | 42.25 | 41.98 | 42.11 | -3.417% | 20,152 | +4.726% |
| 2025-08-15 | 43.26 | 43.68 | 43.21 | 43.60 | -0.366% | 16,462 | +1.147% |
| 2025-08-14 | 43.59 | 43.97 | 43.21 | 43.76 | +1.649% | 12,601 | +0.777% |
| 2025-08-13 | 42.94 | 43.18 | 42.78 | 43.05 | +0.985% | 14,507 | +2.439% |
| 2025-08-12 | 42.38 | 42.67 | 42.27 | 42.63 | +2.723% | 165,931 | +3.448% |
| 2025-08-11 | 41.21 | 41.70 | 41.11 | 41.50 | +2.850% | 28,225 | +6.265% |
| 2025-08-08 | 40.19 | 40.35 | 39.95 | 40.35 | +4.264% | 26,031 | +9.294% |
| 2025-08-07 | 38.40 | 38.77 | 38.12 | 38.70 | +4.821% | 55,803 | +13.953% |
| 2025-08-06 | 36.77 | 37.15 | 36.61 | 36.92 | +1.123% | 23,989 | +19.447% |
| 2025-08-05 | 36.89 | 36.89 | 36.11 | 36.51 | -5.463% | 148,967 | +20.789% |
| 2025-08-04 | 38.20 | 38.66 | 38.20 | 38.62 | +5.146% | 33,457 | +14.190% |
| 2025-08-01 | 37.32 | 37.32 | 36.00 | 36.73 | +0.438% | 35,463 | +20.065% |
| 2025-07-31 | 36.50 | 36.83 | 36.40 | 36.57 | +1.330% | 19,057 | +20.591% |
| 2025-07-30 | 35.70 | 36.32 | 35.64 | 36.09 | +3.558% | 12,212 | +22.195% |
| 2025-07-29 | 34.60 | 35.10 | 34.59 | 34.85 | +0.702% | 12,293 | +26.542% |
| 2025-07-28 | 34.88 | 34.94 | 34.49 | 34.61 | -2.143% | 14,674 | +27.431% |
| 2025-07-25 | 35.28 | 35.48 | 35.12 | 35.37 | -0.408% | 21,405 | +24.700% |
| 2025-07-24 | 35.33 | 35.56 | 35.21 | 35.51 | +0.424% | 21,590 | +24.190% |
| 2025-07-23 | 34.33 | 35.36 | 34.24 | 35.36 | +3.878% | 22,216 | +24.717% |
| 2025-07-22 | 33.75 | 34.12 | 33.60 | 34.04 | +1.870% | 16,707 | +29.553% |
| 2025-07-21 | 33.10 | 33.60 | 33.10 | 33.41 | +1.875% | 11,228 | +31.977% |
| 2025-07-18 | 32.63 | 32.93 | 32.63 | 32.80 | -0.395% | 20,916 | +34.451% |
| 2025-07-17 | 32.53 | 33.05 | 32.53 | 32.93 | -0.709% | 21,301 | +33.920% |
| 2025-07-16 | 32.70 | 33.18 | 32.70 | 33.16 | +1.733% | 17,233 | +32.972% |
| 2025-07-15 | 32.91 | 32.95 | 32.57 | 32.60 | -3.207% | 55,468 | +35.276% |
| 2025-07-14 | 33.45 | 33.90 | 33.45 | 33.68 | +1.691% | 21,600 | +30.938% |
| 2025-07-11 | 33.13 | 33.26 | 32.96 | 33.12 | -1.731% | 15,260 | +33.152% |
| 2025-07-10 | 33.72 | 34.09 | 33.65 | 33.70 | -4.644% | 23,007 | +30.847% |
| 2025-07-09 | 34.95 | 35.36 | 34.95 | 35.34 | +0.014% | 29,219 | +24.770% |
| 2025-07-08 | 34.63 | 35.34 | 34.62 | 35.34 | +5.571% | 27,394 | +24.788% |
| 2025-07-07 | 33.40 | 33.59 | 33.26 | 33.48 | +1.163% | 26,080 | +31.740% |
| 2025-07-03 | 33.29 | 33.43 | 32.86 | 33.09 | +1.909% | 7,446 | +33.273% |
| 2025-07-02 | 32.52 | 32.74 | 32.27 | 32.47 | +2.786% | 20,774 | +35.818% |
| 2025-07-01 | 31.70 | 31.87 | 31.45 | 31.59 | +0.127% | 14,354 | +39.601% |
| 2025-06-30 | 31.69 | 31.72 | 30.98 | 31.55 | -1.175% | 23,404 | +39.778% |
| 2025-06-27 | 31.76 | 32.13 | 31.76 | 31.93 | +0.229% | 18,311 | +38.136% |
| 2025-06-26 | 31.73 | 31.98 | 31.59 | 31.85 | +0.702% | 22,272 | +38.453% |
| 2025-06-25 | 32.09 | 32.09 | 31.03 | 31.63 | -5.810% | 30,657 | +39.425% |
| 2025-06-24 | 33.96 | 33.96 | 33.08 | 33.58 | +2.475% | 15,718 | +31.324% |
| 2025-06-23 | 32.05 | 32.77 | 32.05 | 32.77 | +0.061% | 23,562 | +34.574% |
| 2025-06-20 | 32.66 | 32.83 | 32.48 | 32.75 | +0.987% | 131,478 | +34.656% |
| 2025-06-18 | 31.45 | 32.84 | 31.45 | 32.43 | +3.406% | 188,751 | +35.985% |
| 2025-06-17 | 32.08 | 32.08 | 31.26 | 31.36 | -4.849% | 23,386 | +40.616% |
| 2025-06-16 | 32.98 | 33.45 | 32.95 | 32.96 | +1.917% | 17,544 | +33.799% |
| 2025-06-13 | 31.88 | 32.58 | 31.82 | 32.34 | -0.584% | 12,969 | +36.364% |
| 2025-06-12 | 32.24 | 32.60 | 32.24 | 32.53 | +2.586% | 18,734 | +35.567% |
| 2025-06-11 | 31.92 | 32.10 | 31.52 | 31.71 | -0.189% | 23,311 | +39.073% |
| 2025-06-10 | 31.69 | 32.08 | 31.69 | 31.77 | -1.793% | 73,736 | +38.810% |
| 2025-06-09 | 32.15 | 32.50 | 32.00 | 32.35 | +0.936% | 43,550 | +36.321% |
| 2025-06-06 | 32.09 | 32.11 | 31.87 | 32.05 | +0.913% | 52,902 | +37.598% |
| 2025-06-05 | 31.51 | 32.13 | 31.50 | 31.76 | +3.318% | 28,886 | +38.854% |
| 2025-06-04 | 30.79 | 30.95 | 30.74 | 30.74 | +0.235% | 111,436 | +43.461% |
| 2025-06-03 | 30.23 | 30.72 | 30.18 | 30.67 | +0.288% | 15,625 | +43.798% |
| 2025-06-02 | 30.29 | 30.69 | 30.00 | 30.58 | +0.229% | 13,211 | +44.212% |
| 2025-05-30 | 30.29 | 30.60 | 30.29 | 30.51 | +0.970% | 28,662 | +44.543% |
| 2025-05-29 | 30.41 | 30.41 | 30.10 | 30.22 | +0.455% | 11,225 | +45.944% |
| 2025-05-28 | 30.42 | 30.42 | 29.95 | 30.08 | -1.988% | 10,999 | +46.609% |
| 2025-05-27 | 30.37 | 30.88 | 30.37 | 30.69 | +4.388% | 9,301 | +43.695% |
| 2025-05-23 | 29.78 | 29.91 | 29.27 | 29.40 | -2.568% | 19,987 | +50.000% |
| 2025-05-22 | 29.60 | 30.20 | 29.60 | 30.18 | +1.634% | 70,599 | +46.147% |
| 2025-05-21 | 29.68 | 29.93 | 29.20 | 29.69 | +1.713% | 78,254 | +48.535% |
| 2025-05-20 | 29.00 | 29.39 | 29.00 | 29.19 | +0.620% | 38,664 | +51.079% |
| 2025-05-19 | 28.96 | 29.01 | 28.84 | 29.01 | -0.922% | 16,695 | +52.017% |
| 2025-05-16 | 29.05 | 29.29 | 28.68 | 29.28 | +1.385% | 16,366 | +50.615% |
| 2025-05-15 | 28.99 | 29.02 | 28.50 | 28.88 | -1.467% | 26,152 | +52.701% |
| 2025-05-14 | 28.94 | 29.50 | 28.87 | 29.31 | +0.500% | 33,060 | +50.461% |
| 2025-05-13 | 29.20 | 29.53 | 28.97 | 29.16 | +0.775% | 30,586 | +51.213% |
| 2025-05-12 | 28.78 | 29.14 | 28.48 | 28.94 | +1.062% | 74,676 | +52.384% |
| 2025-05-09 | 28.00 | 28.87 | 28.00 | 28.64 | +4.131% | 21,079 | +54.002% |
| 2025-05-08 | 27.79 | 27.95 | 27.20 | 27.50 | -1.469% | 18,220 | +60.364% |
| 2025-05-07 | 27.80 | 27.92 | 27.41 | 27.91 | -0.107% | 50,896 | +58.008% |
| 2025-05-06 | 27.68 | 28.04 | 27.62 | 27.94 | +1.637% | 89,289 | +57.838% |
| 2025-05-05 | 27.03 | 27.85 | 27.03 | 27.49 | +2.805% | 109,596 | +60.422% |
| 2025-05-02 | 26.98 | 27.10 | 26.25 | 26.74 | +0.300% | 13,105 | +64.921% |
| 2025-05-01 | 26.90 | 27.23 | 26.45 | 26.66 | +0.775% | 14,882 | +65.416% |
| 2025-04-30 | 26.11 | 26.57 | 26.02 | 26.45 | -3.519% | 16,827 | +66.698% |
| 2025-04-29 | 27.24 | 27.64 | 27.24 | 27.42 | +3.699% | 132,202 | +60.832% |
| 2025-04-28 | 26.49 | 26.57 | 26.25 | 26.44 | +0.425% | 14,236 | +66.780% |
| 2025-04-25 | 26.10 | 26.33 | 26.02 | 26.33 | -1.790% | 41,937 | +67.490% |
| 2025-04-24 | 26.73 | 26.84 | 26.59 | 26.81 | -1.398% | 12,663 | +64.491% |
| 2025-04-23 | 27.26 | 27.54 | 27.04 | 27.19 | +1.881% | 23,093 | +62.192% |
| 2025-04-22 | 25.98 | 26.81 | 25.98 | 26.69 | +2.607% | 60,018 | +65.243% |
| 2025-04-21 | 26.50 | 26.50 | 25.61 | 26.01 | -0.383% | 24,876 | +69.550% |
| 2025-04-17 | 25.67 | 26.14 | 25.67 | 26.11 | +0.497% | 20,156 | +68.901% |
| 2025-04-16 | 25.86 | 26.61 | 25.71 | 25.98 | +1.192% | 76,083 | +69.739% |
| 2025-04-15 | 25.62 | 25.92 | 25.47 | 25.68 | +3.195% | 75,266 | +71.762% |
| 2025-04-14 | 25.32 | 25.35 | 24.61 | 24.88 | 0.000% | 70,795 | +77.251% |