DANOY
DANONE S/ADR
stockOTCADR
EODOct 2, 2026
13.27USD+3.028%(+0.39)602,046
DANOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.27 | 13.38 | 13.19 | 13.27 | +3.028% | 602,046 | 0.000% |
| 2026-10-01 | 13.06 | 13.08 | 12.83 | 12.88 | -2.866% | 978,941 | +3.028% |
| 2026-09-30 | 13.43 | 13.43 | 13.23 | 13.26 | -0.674% | 421,208 | +0.075% |
| 2026-09-29 | 13.31 | 13.37 | 13.28 | 13.35 | -1.403% | 650,163 | -0.599% |
| 2026-09-28 | 13.52 | 13.62 | 13.50 | 13.54 | -0.733% | 1,639,851 | -1.994% |
| 2026-09-25 | 13.50 | 13.65 | 13.49 | 13.64 | +0.294% | 1,327,385 | -2.713% |
| 2026-09-24 | 13.73 | 13.75 | 13.59 | 13.60 | -0.585% | 750,427 | -2.426% |
| 2026-09-23 | 13.74 | 13.76 | 13.65 | 13.68 | -1.441% | 433,442 | -2.997% |
| 2026-09-22 | 13.93 | 13.95 | 13.85 | 13.88 | +1.019% | 622,352 | -4.395% |
| 2026-09-21 | 13.80 | 13.82 | 13.72 | 13.74 | -0.507% | 561,108 | -3.421% |
| 2026-09-18 | 13.78 | 13.86 | 13.71 | 13.81 | -1.638% | 716,935 | -3.910% |
| 2026-09-17 | 14.02 | 14.10 | 13.99 | 14.04 | +0.573% | 497,386 | -5.484% |
| 2026-09-16 | 13.97 | 14.04 | 13.91 | 13.96 | -1.447% | 302,875 | -4.943% |
| 2026-09-15 | 14.16 | 14.22 | 14.10 | 14.16 | -1.220% | 1,098,246 | -6.318% |
| 2026-09-14 | 14.34 | 14.39 | 14.26 | 14.34 | +1.057% | 592,725 | -7.462% |
| 2026-09-11 | 14.37 | 14.39 | 14.19 | 14.19 | -0.561% | 454,819 | -6.483% |
| 2026-09-10 | 14.47 | 14.49 | 14.26 | 14.27 | -2.394% | 512,377 | -7.008% |
| 2026-09-09 | 14.79 | 14.80 | 14.57 | 14.62 | -2.793% | 279,500 | -9.234% |
| 2026-09-08 | 14.85 | 15.20 | 14.84 | 15.04 | +1.828% | 570,700 | -11.769% |
| 2026-09-04 | 14.67 | 14.81 | 14.67 | 14.77 | +0.204% | 218,225 | -10.156% |
| 2026-09-03 | 14.85 | 14.85 | 14.70 | 14.74 | -0.607% | 360,582 | -9.973% |
| 2026-09-02 | 14.89 | 14.91 | 14.82 | 14.83 | -0.202% | 451,210 | -10.519% |
| 2026-09-01 | 14.89 | 14.97 | 14.84 | 14.86 | -0.067% | 431,910 | -10.700% |
| 2026-08-31 | 14.97 | 14.97 | 14.85 | 14.87 | -0.067% | 456,795 | -10.760% |
| 2026-08-28 | 14.91 | 14.96 | 14.85 | 14.88 | -0.800% | 466,941 | -10.820% |
| 2026-08-27 | 15.10 | 15.13 | 14.97 | 15.00 | -1.445% | 1,572,037 | -11.533% |
| 2026-08-26 | 15.25 | 15.28 | 15.15 | 15.22 | -0.262% | 168,930 | -12.812% |
| 2026-08-25 | 15.35 | 15.37 | 15.21 | 15.26 | -0.780% | 173,852 | -13.041% |
| 2026-08-24 | 15.26 | 15.43 | 15.25 | 15.38 | -0.517% | 299,503 | -13.719% |
| 2026-08-21 | 15.41 | 15.47 | 15.38 | 15.46 | +0.390% | 375,082 | -14.166% |
| 2026-08-20 | 15.36 | 15.44 | 15.30 | 15.40 | +0.457% | 253,421 | -13.831% |
| 2026-08-19 | 15.19 | 15.35 | 15.19 | 15.33 | +1.590% | 494,082 | -13.438% |
| 2026-08-18 | 15.09 | 15.17 | 15.06 | 15.09 | +0.734% | 797,707 | -12.061% |
| 2026-08-17 | 15.14 | 15.17 | 14.97 | 14.98 | -3.167% | 1,800,182 | -11.415% |
| 2026-08-14 | 15.56 | 15.57 | 15.43 | 15.47 | -1.402% | 1,018,688 | -14.221% |
| 2026-08-13 | 15.64 | 15.74 | 15.56 | 15.69 | +1.553% | 1,415,272 | -15.424% |
| 2026-08-12 | 15.44 | 15.51 | 15.39 | 15.45 | -0.579% | 460,268 | -14.110% |
| 2026-08-11 | 15.54 | 15.59 | 15.49 | 15.54 | -0.893% | 286,450 | -14.607% |
| 2026-08-10 | 15.63 | 15.71 | 15.60 | 15.68 | -0.697% | 310,091 | -15.370% |
| 2026-08-07 | 15.74 | 15.81 | 15.66 | 15.79 | +0.509% | 218,332 | -15.959% |
| 2026-08-06 | 15.81 | 15.84 | 15.67 | 15.71 | -0.380% | 293,578 | -15.532% |
| 2026-08-05 | 15.85 | 15.85 | 15.69 | 15.77 | +0.191% | 237,114 | -15.853% |
| 2026-08-04 | 15.73 | 15.84 | 15.66 | 15.74 | +0.960% | 468,759 | -15.693% |
| 2026-08-03 | 15.59 | 15.72 | 15.53 | 15.59 | +0.003% | 668,348 | -14.884% |
| 2026-07-31 | 15.43 | 15.63 | 15.39 | 15.59 | -1.578% | 206,084 | -14.881% |
| 2026-07-30 | 15.94 | 15.97 | 15.74 | 15.84 | -2.343% | 205,673 | -16.225% |
| 2026-07-29 | 15.77 | 16.27 | 15.71 | 16.22 | -1.218% | 188,795 | -18.187% |
| 2026-07-28 | 16.38 | 16.61 | 16.38 | 16.42 | +1.483% | 202,837 | -19.184% |
| 2026-07-27 | 15.99 | 16.26 | 15.99 | 16.18 | +1.378% | 319,420 | -17.985% |
| 2026-07-24 | 15.95 | 16.02 | 15.89 | 15.96 | +2.177% | 317,165 | -16.855% |
| 2026-07-23 | 15.59 | 15.63 | 15.52 | 15.62 | -2.558% | 407,010 | -15.045% |
| 2026-07-22 | 16.23 | 16.25 | 15.97 | 16.03 | -2.017% | 797,395 | -17.218% |
| 2026-07-21 | 16.39 | 16.44 | 16.31 | 16.36 | -2.212% | 323,054 | -18.888% |
| 2026-07-20 | 16.61 | 16.79 | 16.59 | 16.73 | +0.722% | 2,002,780 | -20.681% |
| 2026-07-17 | 16.81 | 16.91 | 16.60 | 16.61 | -0.360% | 346,090 | -20.108% |
| 2026-07-16 | 16.46 | 16.69 | 16.46 | 16.67 | +1.276% | 223,606 | -20.396% |
| 2026-07-15 | 16.20 | 16.49 | 16.19 | 16.46 | +0.611% | 330,741 | -19.380% |
| 2026-07-14 | 16.45 | 16.47 | 16.35 | 16.36 | -0.365% | 497,897 | -18.888% |
| 2026-07-13 | 16.51 | 16.55 | 16.39 | 16.42 | -0.605% | 379,330 | -19.184% |
| 2026-07-10 | 16.54 | 16.59 | 16.51 | 16.52 | -0.121% | 233,324 | -19.673% |
| 2026-07-09 | 16.58 | 16.66 | 16.50 | 16.54 | -1.254% | 2,228,755 | -19.770% |
| 2026-07-08 | 16.85 | 16.85 | 16.70 | 16.75 | -1.063% | 317,578 | -20.776% |
| 2026-07-07 | 17.01 | 17.09 | 16.87 | 16.93 | +1.377% | 489,565 | -21.618% |
| 2026-07-06 | 16.76 | 16.76 | 16.53 | 16.70 | -1.591% | 367,533 | -20.539% |
| 2026-07-02 | 16.89 | 17.05 | 16.85 | 16.97 | +3.161% | 373,513 | -21.803% |
| 2026-07-01 | 16.38 | 16.45 | 16.35 | 16.45 | +0.673% | 338,021 | -19.331% |
| 2026-06-30 | 16.43 | 16.44 | 16.31 | 16.34 | -1.269% | 2,908,439 | -18.788% |
| 2026-06-29 | 16.54 | 16.61 | 16.48 | 16.55 | +0.547% | 409,037 | -19.819% |
| 2026-06-26 | 16.54 | 16.64 | 16.38 | 16.46 | +2.555% | 973,467 | -19.380% |
| 2026-06-25 | 15.87 | 16.05 | 15.87 | 16.05 | +1.007% | 631,590 | -17.321% |
| 2026-06-24 | 15.75 | 15.89 | 15.75 | 15.89 | +2.715% | 508,870 | -16.488% |
| 2026-06-23 | 15.48 | 15.55 | 15.41 | 15.47 | +1.177% | 1,728,653 | -14.221% |
| 2026-06-22 | 15.11 | 15.32 | 15.05 | 15.29 | +1.460% | 890,398 | -13.211% |
| 2026-06-18 | 14.98 | 15.14 | 14.94 | 15.07 | +0.066% | 292,979 | -11.944% |
| 2026-06-17 | 15.30 | 15.33 | 15.02 | 15.06 | -1.953% | 465,039 | -11.886% |
| 2026-06-16 | 15.34 | 15.46 | 15.27 | 15.36 | -0.839% | 580,003 | -13.607% |
| 2026-06-15 | 15.47 | 15.53 | 15.43 | 15.49 | -0.578% | 734,087 | -14.332% |
| 2026-06-12 | 15.50 | 15.60 | 15.37 | 15.58 | +1.963% | 357,263 | -14.827% |
| 2026-06-11 | 15.37 | 15.38 | 15.12 | 15.28 | -0.261% | 345,475 | -13.154% |
| 2026-06-10 | 15.26 | 15.40 | 15.25 | 15.32 | +1.997% | 341,472 | -13.381% |
| 2026-06-09 | 14.89 | 15.11 | 14.88 | 15.02 | +1.418% | 298,927 | -11.651% |
| 2026-06-08 | 14.81 | 14.87 | 14.69 | 14.81 | -0.135% | 483,389 | -10.398% |
| 2026-06-05 | 14.87 | 14.93 | 14.81 | 14.83 | +0.474% | 475,328 | -10.519% |
| 2026-06-04 | 14.81 | 14.86 | 14.72 | 14.76 | -0.873% | 430,627 | -10.095% |
| 2026-06-03 | 15.08 | 15.13 | 14.85 | 14.89 | -0.134% | 259,609 | -10.880% |
| 2026-06-02 | 14.68 | 14.94 | 14.68 | 14.91 | +3.975% | 538,793 | -10.999% |
| 2026-06-01 | 14.33 | 14.36 | 14.25 | 14.34 | +0.986% | 659,301 | -7.462% |
| 2026-05-29 | 14.27 | 14.33 | 14.19 | 14.20 | -1.730% | 491,720 | -6.549% |
| 2026-05-28 | 14.40 | 14.50 | 14.35 | 14.45 | -1.298% | 586,020 | -8.166% |
| 2026-05-27 | 14.56 | 14.71 | 14.56 | 14.64 | +2.521% | 353,175 | -9.358% |
| 2026-05-26 | 14.42 | 14.44 | 14.24 | 14.28 | -0.695% | 500,850 | -7.073% |
| 2026-05-22 | 14.43 | 14.47 | 14.31 | 14.38 | -2.150% | 301,074 | -7.719% |
| 2026-05-21 | 14.56 | 14.73 | 14.48 | 14.70 | -0.434% | 260,341 | -9.703% |
| 2026-05-20 | 14.70 | 14.80 | 14.65 | 14.76 | +0.272% | 349,490 | -10.095% |
| 2026-05-19 | 14.66 | 14.79 | 14.61 | 14.72 | +0.546% | 706,550 | -9.851% |
| 2026-05-18 | 14.47 | 14.68 | 14.47 | 14.64 | +2.737% | 447,847 | -9.358% |
| 2026-05-15 | 14.41 | 14.44 | 14.25 | 14.25 | -0.905% | 647,188 | -6.877% |
| 2026-05-14 | 14.59 | 14.60 | 14.38 | 14.38 | -0.553% | 707,607 | -7.720% |
| 2026-05-13 | 14.44 | 14.55 | 14.39 | 14.46 | -1.499% | 391,936 | -8.230% |
| 2026-05-12 | 14.62 | 14.80 | 14.59 | 14.68 | +0.617% | 1,017,498 | -9.605% |
| 2026-05-11 | 14.80 | 14.80 | 14.45 | 14.59 | -1.685% | 661,571 | -9.047% |
| 2026-05-08 | 14.86 | 14.90 | 14.76 | 14.84 | -0.403% | 534,785 | -10.580% |
| 2026-05-07 | 15.03 | 15.04 | 14.87 | 14.90 | -2.868% | 493,886 | -10.940% |
| 2026-05-06 | 15.26 | 15.39 | 15.21 | 15.34 | +1.388% | 778,054 | -13.494% |
| 2026-05-05 | 15.08 | 15.18 | 15.01 | 15.13 | -0.132% | 1,356,091 | -12.293% |
| 2026-05-04 | 15.23 | 15.25 | 15.12 | 15.15 | +0.265% | 514,429 | -12.409% |
| 2026-05-01 | 15.10 | 15.49 | 15.10 | 15.11 | -3.141% | 352,969 | -12.177% |
| 2026-04-30 | 15.50 | 15.70 | 15.41 | 15.60 | +1.036% | 873,667 | -14.936% |
| 2026-04-29 | 15.51 | 15.66 | 15.41 | 15.44 | -1.468% | 200,162 | -14.054% |
| 2026-04-28 | 15.70 | 15.79 | 15.66 | 15.67 | +0.642% | 268,642 | -15.316% |
| 2026-04-27 | 15.75 | 15.79 | 15.56 | 15.57 | -1.580% | 490,961 | -14.772% |
| 2026-04-24 | 15.80 | 15.87 | 15.75 | 15.82 | -0.441% | 217,434 | -16.119% |
| 2026-04-23 | 15.89 | 16.00 | 15.80 | 15.89 | -0.126% | 329,866 | -16.488% |
| 2026-04-22 | 16.05 | 16.07 | 15.83 | 15.91 | +2.911% | 230,672 | -16.593% |
| 2026-04-21 | 15.80 | 15.83 | 15.46 | 15.46 | -3.375% | 371,379 | -14.166% |
| 2026-04-20 | 15.98 | 16.04 | 15.94 | 16.00 | -0.187% | 289,957 | -17.063% |
| 2026-04-17 | 16.04 | 16.08 | 15.97 | 16.03 | +1.136% | 358,863 | -17.218% |
| 2026-04-16 | 15.93 | 15.98 | 15.81 | 15.85 | -0.999% | 235,752 | -16.278% |
| 2026-04-15 | 16.08 | 16.10 | 15.96 | 16.01 | +0.502% | 213,503 | -17.114% |
| 2026-04-14 | 15.88 | 15.99 | 15.88 | 15.93 | +0.315% | 179,200 | -16.698% |
| 2026-04-13 | 15.83 | 15.89 | 15.68 | 15.88 | -2.036% | 360,141 | -16.436% |
| 2026-04-10 | 16.17 | 16.26 | 16.11 | 16.21 | +0.808% | 203,280 | -18.137% |
| 2026-04-09 | 15.98 | 16.12 | 15.97 | 16.08 | -0.186% | 305,428 | -17.475% |
| 2026-04-08 | 16.08 | 16.18 | 15.98 | 16.11 | +0.499% | 252,711 | -17.629% |
| 2026-04-07 | 16.16 | 16.19 | 15.96 | 16.03 | +0.188% | 539,444 | -17.218% |
| 2026-04-06 | 15.70 | 16.26 | 15.70 | 16.00 | -0.062% | 403,805 | -17.063% |
| 2026-04-02 | 16.00 | 16.07 | 15.91 | 16.01 | +0.250% | 544,559 | -17.114% |
| 2026-04-01 | 15.92 | 16.04 | 15.83 | 15.97 | -0.250% | 291,416 | -16.907% |
| 2026-03-31 | 15.90 | 16.07 | 15.76 | 16.01 | +1.522% | 578,078 | -17.114% |
| 2026-03-30 | 15.68 | 15.89 | 15.65 | 15.77 | +2.403% | 410,559 | -15.853% |
| 2026-03-27 | 15.63 | 15.71 | 15.30 | 15.40 | -0.837% | 369,513 | -13.831% |
| 2026-03-26 | 15.67 | 15.76 | 15.53 | 15.53 | -0.830% | 353,375 | -14.552% |
| 2026-03-25 | 15.71 | 15.77 | 15.60 | 15.66 | -0.571% | 338,342 | -15.262% |
| 2026-03-24 | 15.62 | 15.86 | 15.58 | 15.75 | -0.568% | 369,957 | -15.746% |
| 2026-03-23 | 15.93 | 16.11 | 15.77 | 15.84 | +0.540% | 343,498 | -16.225% |
| 2026-03-20 | 16.01 | 16.07 | 15.71 | 15.76 | -2.566% | 512,951 | -15.773% |
| 2026-03-19 | 15.96 | 16.18 | 15.90 | 16.17 | +0.372% | 612,642 | -17.934% |
| 2026-03-18 | 16.28 | 16.32 | 16.11 | 16.11 | -4.164% | 269,171 | -17.629% |
| 2026-03-17 | 16.80 | 16.90 | 16.76 | 16.81 | +0.659% | 486,272 | -21.059% |
| 2026-03-16 | 16.53 | 16.78 | 16.50 | 16.70 | +1.954% | 374,512 | -20.539% |
| 2026-03-13 | 16.34 | 16.44 | 16.30 | 16.38 | +1.550% | 297,957 | -18.987% |
| 2026-03-12 | 15.92 | 16.17 | 15.92 | 16.13 | +1.319% | 413,866 | -17.731% |
| 2026-03-11 | 15.98 | 16.03 | 15.86 | 15.92 | -0.500% | 261,149 | -16.646% |
| 2026-03-10 | 15.94 | 16.18 | 15.92 | 16.00 | -0.867% | 548,336 | -17.063% |
| 2026-03-09 | 16.10 | 16.20 | 15.93 | 16.14 | -1.224% | 473,882 | -17.782% |
| 2026-03-06 | 15.97 | 16.34 | 15.96 | 16.34 | +0.864% | 366,457 | -18.788% |
| 2026-03-05 | 16.19 | 16.23 | 16.09 | 16.20 | -1.639% | 493,907 | -18.086% |
| 2026-03-04 | 16.71 | 16.71 | 16.42 | 16.47 | +1.354% | 727,658 | -19.429% |
| 2026-03-03 | 16.33 | 16.33 | 16.16 | 16.25 | -1.990% | 312,213 | -18.338% |
| 2026-03-02 | 16.74 | 16.77 | 16.53 | 16.58 | -3.324% | 322,980 | -19.964% |
| 2026-02-27 | 17.12 | 17.32 | 17.11 | 17.15 | +0.058% | 304,528 | -22.624% |
| 2026-02-26 | 17.00 | 17.16 | 17.00 | 17.14 | +0.351% | 329,983 | -22.579% |
| 2026-02-25 | 17.02 | 17.17 | 16.91 | 17.08 | +0.767% | 290,779 | -22.307% |
| 2026-02-24 | 16.89 | 17.02 | 16.88 | 16.95 | +0.059% | 266,622 | -21.711% |
| 2026-02-23 | 16.88 | 17.05 | 16.86 | 16.94 | -2.137% | 574,103 | -21.665% |
| 2026-02-20 | 17.37 | 17.51 | 17.24 | 17.31 | -0.460% | 273,765 | -23.339% |
| 2026-02-19 | 17.22 | 17.44 | 17.20 | 17.39 | +2.535% | 431,751 | -23.692% |
| 2026-02-18 | 17.03 | 17.07 | 16.96 | 16.96 | -0.992% | 427,030 | -21.757% |
| 2026-02-17 | 17.14 | 17.17 | 17.04 | 17.13 | +0.234% | 466,136 | -22.534% |
| 2026-02-13 | 17.07 | 17.15 | 16.96 | 17.09 | +0.176% | 541,525 | -22.352% |
| 2026-02-12 | 16.98 | 17.13 | 16.87 | 17.06 | +4.088% | 785,814 | -22.216% |
| 2026-02-11 | 16.36 | 16.50 | 16.26 | 16.39 | -1.206% | 493,124 | -19.036% |
| 2026-02-10 | 16.57 | 16.66 | 16.53 | 16.59 | +0.012% | 585,078 | -20.012% |
| 2026-02-09 | 16.54 | 16.67 | 16.49 | 16.59 | +1.829% | 530,925 | -20.002% |
| 2026-02-06 | 16.36 | 16.46 | 16.27 | 16.29 | -1.867% | 787,754 | -18.539% |
| 2026-02-05 | 16.78 | 16.91 | 16.53 | 16.60 | -1.833% | 1,020,475 | -20.060% |
| 2026-02-04 | 16.81 | 16.95 | 16.74 | 16.91 | +2.114% | 627,600 | -21.526% |
| 2026-02-03 | 16.47 | 16.62 | 16.42 | 16.56 | +1.657% | 1,292,856 | -19.867% |
| 2026-02-02 | 16.30 | 16.35 | 16.11 | 16.29 | +4.289% | 2,158,131 | -18.539% |
| 2026-01-30 | 15.65 | 15.68 | 15.55 | 15.62 | -0.951% | 521,258 | -15.045% |
| 2026-01-29 | 15.74 | 15.87 | 15.72 | 15.77 | -0.063% | 1,326,302 | -15.853% |
| 2026-01-28 | 15.84 | 15.95 | 15.74 | 15.78 | -0.523% | 3,531,386 | -15.906% |
| 2026-01-27 | 15.79 | 15.91 | 15.70 | 15.86 | +1.595% | 899,964 | -16.346% |
| 2026-01-26 | 15.57 | 15.74 | 15.55 | 15.61 | +0.412% | 3,299,646 | -15.012% |
| 2026-01-23 | 15.80 | 15.91 | 15.52 | 15.55 | -2.691% | 1,742,850 | -14.662% |
| 2026-01-22 | 16.09 | 16.20 | 15.96 | 15.98 | +0.693% | 1,872,535 | -16.959% |
| 2026-01-21 | 16.15 | 16.15 | 15.64 | 15.87 | -7.947% | 2,510,514 | -16.383% |
| 2026-01-20 | 17.16 | 17.30 | 17.10 | 17.24 | -1.373% | 375,365 | -23.028% |
| 2026-01-16 | 17.50 | 17.57 | 17.44 | 17.48 | -1.187% | 266,819 | -24.085% |
| 2026-01-15 | 17.79 | 17.79 | 17.66 | 17.69 | -0.028% | 344,802 | -24.986% |
| 2026-01-14 | 17.44 | 17.78 | 17.44 | 17.70 | -2.238% | 1,432,369 | -25.007% |
| 2026-01-13 | 17.96 | 18.12 | 17.91 | 18.10 | +0.055% | 249,007 | -26.685% |
| 2026-01-12 | 17.98 | 18.10 | 17.94 | 18.09 | +0.949% | 258,306 | -26.645% |
| 2026-01-09 | 17.84 | 17.92 | 17.74 | 17.92 | +0.958% | 201,599 | -25.949% |
| 2026-01-08 | 17.67 | 17.85 | 17.65 | 17.75 | +1.197% | 256,071 | -25.239% |
| 2026-01-07 | 17.63 | 17.67 | 17.49 | 17.54 | 0.000% | 352,718 | -24.344% |
| 2026-01-06 | 17.53 | 17.60 | 17.53 | 17.54 | +0.458% | 378,316 | -24.344% |
| 2026-01-05 | 17.39 | 17.48 | 17.22 | 17.46 | -1.965% | 405,304 | -23.998% |
| 2026-01-02 | 17.92 | 17.92 | 17.75 | 17.81 | -1.275% | 393,804 | -25.491% |
| 2025-12-31 | 18.02 | 18.08 | 17.97 | 18.04 | -0.496% | 141,573 | -26.441% |
| 2025-12-30 | 18.11 | 18.16 | 18.05 | 18.13 | +0.332% | 287,804 | -26.806% |
| 2025-12-29 | 18.05 | 18.15 | 18.02 | 18.07 | -0.111% | 139,820 | -26.563% |
| 2025-12-26 | 17.75 | 18.16 | 17.75 | 18.09 | -0.055% | 100,949 | -26.645% |
| 2025-12-24 | 18.09 | 18.40 | 18.05 | 18.10 | +0.388% | 117,569 | -26.685% |
| 2025-12-23 | 18.05 | 18.09 | 17.96 | 18.03 | -0.442% | 1,311,648 | -26.400% |
| 2025-12-22 | 18.05 | 18.17 | 18.03 | 18.11 | -0.385% | 711,753 | -26.726% |
| 2025-12-19 | 18.22 | 18.30 | 18.18 | 18.18 | -0.764% | 152,679 | -27.008% |
| 2025-12-18 | 18.28 | 18.39 | 18.26 | 18.32 | +0.549% | 197,371 | -27.566% |
| 2025-12-17 | 18.10 | 18.30 | 18.10 | 18.22 | +0.830% | 155,806 | -27.168% |
| 2025-12-16 | 18.27 | 18.27 | 18.04 | 18.07 | -0.331% | 155,981 | -26.563% |
| 2025-12-15 | 18.09 | 18.25 | 18.04 | 18.13 | +1.342% | 200,305 | -26.806% |
| 2025-12-12 | 17.83 | 17.91 | 17.80 | 17.89 | +0.732% | 260,122 | -25.824% |
| 2025-12-11 | 17.67 | 17.83 | 17.67 | 17.76 | +1.139% | 166,158 | -25.282% |
| 2025-12-10 | 17.56 | 17.62 | 17.42 | 17.56 | -0.114% | 213,493 | -24.431% |
| 2025-12-09 | 17.71 | 17.73 | 17.55 | 17.58 | -0.790% | 182,005 | -24.516% |
| 2025-12-08 | 17.70 | 17.78 | 17.62 | 17.72 | +0.056% | 150,042 | -25.113% |
| 2025-12-05 | 17.80 | 17.84 | 17.68 | 17.71 | -0.113% | 139,765 | -25.071% |
| 2025-12-04 | 17.86 | 17.89 | 17.67 | 17.73 | -0.617% | 216,255 | -25.155% |
| 2025-12-03 | 17.91 | 18.00 | 17.83 | 17.84 | 0.000% | 225,715 | -25.617% |
| 2025-12-02 | 17.74 | 17.86 | 17.68 | 17.84 | -0.502% | 184,439 | -25.617% |
| 2025-12-01 | 18.06 | 18.11 | 17.87 | 17.93 | +0.336% | 309,425 | -25.990% |
| 2025-11-28 | 17.84 | 17.91 | 17.73 | 17.87 | -0.446% | 234,916 | -25.741% |
| 2025-11-26 | 17.89 | 18.02 | 17.84 | 17.95 | +0.112% | 389,746 | -26.072% |
| 2025-11-25 | 17.90 | 18.02 | 17.90 | 17.93 | +0.504% | 413,739 | -25.990% |
| 2025-11-24 | 17.85 | 17.91 | 17.77 | 17.84 | -1.327% | 238,874 | -25.617% |
| 2025-11-21 | 17.97 | 18.16 | 17.97 | 18.08 | +1.402% | 799,193 | -26.604% |
| 2025-11-20 | 17.92 | 17.95 | 17.82 | 17.83 | -0.944% | 260,919 | -25.575% |
| 2025-11-19 | 18.11 | 18.12 | 17.92 | 18.00 | -0.635% | 167,996 | -26.278% |
| 2025-11-18 | 18.12 | 18.14 | 18.05 | 18.11 | -0.303% | 227,207 | -26.746% |
| 2025-11-17 | 18.22 | 18.25 | 18.17 | 18.17 | -0.819% | 288,417 | -26.968% |
| 2025-11-14 | 18.37 | 18.41 | 18.25 | 18.32 | -1.346% | 171,416 | -27.566% |
| 2025-11-13 | 18.47 | 18.63 | 18.44 | 18.57 | +0.787% | 207,681 | -28.541% |
| 2025-11-12 | 18.37 | 18.49 | 18.33 | 18.43 | +0.245% | 268,428 | -27.978% |
| 2025-11-11 | 18.36 | 18.44 | 18.33 | 18.38 | +1.323% | 181,786 | -27.802% |
| 2025-11-10 | 18.14 | 18.16 | 18.08 | 18.14 | -0.110% | 174,180 | -26.847% |
| 2025-11-07 | 18.17 | 18.26 | 18.08 | 18.16 | +1.226% | 203,338 | -26.927% |
| 2025-11-06 | 17.79 | 17.96 | 17.77 | 17.94 | +1.070% | 262,442 | -26.031% |
| 2025-11-05 | 17.74 | 17.77 | 17.59 | 17.75 | +0.226% | 305,980 | -25.239% |
| 2025-11-04 | 17.64 | 17.73 | 17.58 | 17.71 | +0.340% | 202,972 | -25.071% |
| 2025-11-03 | 17.62 | 17.72 | 17.59 | 17.65 | 0.000% | 505,784 | -24.816% |
| 2025-10-31 | 17.77 | 17.83 | 17.64 | 17.65 | -1.065% | 399,547 | -24.816% |
| 2025-10-30 | 17.88 | 17.97 | 17.82 | 17.84 | -0.446% | 383,292 | -25.617% |
| 2025-10-29 | 18.08 | 18.18 | 17.90 | 17.92 | -1.322% | 288,278 | -25.949% |
| 2025-10-28 | 18.03 | 18.31 | 18.01 | 18.16 | -0.329% | 268,271 | -26.927% |
| 2025-10-27 | 18.17 | 18.27 | 18.07 | 18.22 | +0.663% | 267,082 | -27.168% |
| 2025-10-24 | 18.12 | 18.17 | 18.06 | 18.10 | -0.549% | 259,645 | -26.685% |
| 2025-10-23 | 18.22 | 18.25 | 18.16 | 18.20 | -0.110% | 200,642 | -27.088% |
| 2025-10-22 | 18.22 | 18.35 | 18.19 | 18.22 | +0.165% | 388,184 | -27.168% |
| 2025-10-21 | 18.21 | 18.23 | 18.12 | 18.19 | +0.226% | 329,726 | -27.048% |
| 2025-10-20 | 18.12 | 18.19 | 18.09 | 18.15 | -0.280% | 156,575 | -26.883% |
| 2025-10-17 | 18.22 | 18.31 | 18.13 | 18.20 | +1.733% | 249,804 | -27.088% |
| 2025-10-16 | 17.75 | 17.93 | 17.75 | 17.89 | +1.706% | 151,655 | -25.824% |
| 2025-10-15 | 17.61 | 17.62 | 17.46 | 17.59 | -0.283% | 179,105 | -24.559% |
| 2025-10-14 | 17.51 | 17.64 | 17.49 | 17.64 | +1.554% | 301,108 | -24.773% |
| 2025-10-13 | 17.38 | 17.44 | 17.27 | 17.37 | -1.809% | 288,782 | -23.604% |
| 2025-10-10 | 17.59 | 17.75 | 17.57 | 17.69 | +0.397% | 493,625 | -24.986% |
| 2025-10-09 | 17.49 | 17.69 | 17.48 | 17.62 | +4.322% | 373,509 | -24.688% |
| 2025-10-08 | 17.01 | 17.01 | 16.79 | 16.89 | +0.297% | 250,266 | -21.433% |
| 2025-10-07 | 16.81 | 16.96 | 16.81 | 16.84 | -0.848% | 179,861 | -21.200% |
| 2025-10-06 | 17.01 | 17.08 | 16.97 | 16.98 | -1.428% | 238,082 | -21.868% |
| 2025-10-03 | 17.26 | 17.30 | 17.23 | 17.23 | -0.806% | 160,661 | -22.983% |
| 2025-10-02 | 17.35 | 17.40 | 17.22 | 17.37 | +0.173% | 167,243 | -23.604% |
| 2025-10-01 | 17.42 | 17.44 | 17.16 | 17.34 | -0.971% | 236,332 | -23.472% |
| 2025-09-30 | 17.37 | 17.53 | 17.35 | 17.51 | +1.272% | 205,949 | -24.215% |
| 2025-09-29 | 17.24 | 17.32 | 17.18 | 17.29 | +0.407% | 2,344,969 | -23.250% |
| 2025-09-26 | 17.11 | 17.22 | 17.10 | 17.22 | +1.175% | 2,889,756 | -22.938% |
| 2025-09-25 | 17.19 | 17.22 | 16.95 | 17.02 | -0.526% | 381,554 | -22.033% |
| 2025-09-24 | 17.06 | 17.14 | 17.05 | 17.11 | -0.696% | 184,291 | -22.443% |
| 2025-09-23 | 17.18 | 17.23 | 17.07 | 17.23 | +0.174% | 726,840 | -22.983% |
| 2025-09-22 | 17.30 | 17.30 | 17.10 | 17.20 | -1.376% | 202,786 | -22.849% |
| 2025-09-19 | 17.40 | 17.47 | 17.34 | 17.44 | +0.345% | 178,465 | -23.911% |
| 2025-09-18 | 17.29 | 17.41 | 17.26 | 17.38 | -0.742% | 166,622 | -23.648% |
| 2025-09-17 | 17.60 | 17.67 | 17.51 | 17.51 | -1.241% | 205,297 | -24.215% |
| 2025-09-16 | 17.69 | 17.73 | 17.60 | 17.73 | +1.372% | 306,342 | -25.155% |
| 2025-09-15 | 17.58 | 17.59 | 17.46 | 17.49 | -0.342% | 188,012 | -24.128% |
| 2025-09-12 | 17.53 | 17.61 | 17.46 | 17.55 | -0.510% | 162,366 | -24.387% |
| 2025-09-11 | 17.57 | 17.65 | 17.50 | 17.64 | +1.147% | 136,815 | -24.773% |
| 2025-09-10 | 17.43 | 17.48 | 17.38 | 17.44 | -0.902% | 141,570 | -23.911% |
| 2025-09-09 | 17.52 | 17.62 | 17.47 | 17.60 | -0.460% | 193,282 | -24.597% |
| 2025-09-08 | 17.53 | 17.68 | 17.52 | 17.68 | +0.170% | 253,016 | -24.943% |
| 2025-09-05 | 17.54 | 17.74 | 17.54 | 17.65 | +0.455% | 409,301 | -24.816% |
| 2025-09-04 | 17.62 | 17.70 | 17.46 | 17.57 | +0.803% | 296,707 | -24.474% |
| 2025-09-03 | 17.20 | 17.45 | 17.18 | 17.43 | +1.573% | 667,986 | -23.867% |
| 2025-09-02 | 17.00 | 17.20 | 17.00 | 17.16 | +2.411% | 224,410 | -22.669% |
| 2025-08-29 | 16.71 | 16.81 | 16.64 | 16.76 | +0.456% | 251,720 | -20.804% |
| 2025-08-28 | 16.66 | 16.73 | 16.55 | 16.68 | -0.448% | 226,952 | -20.444% |
| 2025-08-27 | 16.70 | 16.80 | 16.61 | 16.75 | -0.564% | 162,671 | -20.800% |
| 2025-08-26 | 16.87 | 16.93 | 16.77 | 16.85 | -0.059% | 145,338 | -21.246% |
| 2025-08-25 | 17.16 | 17.20 | 16.85 | 16.86 | -1.748% | 152,933 | -21.293% |
| 2025-08-22 | 17.15 | 17.26 | 17.10 | 17.16 | +0.058% | 128,301 | -22.669% |
| 2025-08-21 | 17.21 | 17.25 | 17.03 | 17.15 | -1.606% | 207,201 | -22.624% |
| 2025-08-20 | 17.27 | 17.44 | 17.27 | 17.43 | +3.442% | 138,344 | -23.867% |
| 2025-08-19 | 16.78 | 16.88 | 16.78 | 16.85 | +0.507% | 156,000 | -21.246% |
| 2025-08-18 | 16.79 | 16.84 | 16.71 | 16.77 | -0.916% | 216,723 | -20.847% |
| 2025-08-15 | 16.76 | 16.95 | 16.76 | 16.92 | +1.075% | 145,812 | -21.572% |
| 2025-08-14 | 16.61 | 16.75 | 16.61 | 16.74 | -0.209% | 168,885 | -20.729% |
| 2025-08-13 | 16.65 | 16.83 | 16.63 | 16.77 | +1.298% | 225,477 | -20.894% |
| 2025-08-12 | 16.47 | 16.59 | 16.42 | 16.56 | +0.181% | 297,592 | -19.867% |
| 2025-08-11 | 16.59 | 16.59 | 16.45 | 16.53 | -1.549% | 245,799 | -19.722% |
| 2025-08-08 | 16.71 | 16.87 | 16.71 | 16.79 | +0.659% | 245,196 | -20.965% |
| 2025-08-07 | 16.60 | 16.69 | 16.52 | 16.68 | -0.299% | 294,627 | -20.444% |
| 2025-08-06 | 16.70 | 16.75 | 16.59 | 16.73 | -0.119% | 214,567 | -20.681% |
| 2025-08-05 | 16.75 | 16.80 | 16.72 | 16.75 | -0.888% | 181,523 | -20.776% |
| 2025-08-04 | 16.93 | 16.97 | 16.89 | 16.90 | +0.775% | 289,749 | -21.479% |
| 2025-08-01 | 16.73 | 16.88 | 16.69 | 16.77 | +2.132% | 1,552,435 | -20.871% |
| 2025-07-31 | 16.42 | 16.51 | 16.34 | 16.42 | +1.358% | 264,289 | -19.184% |
| 2025-07-30 | 16.19 | 16.41 | 16.19 | 16.20 | +6.195% | 467,399 | -18.086% |
| 2025-07-29 | 15.14 | 15.31 | 15.12 | 15.26 | +0.494% | 386,256 | -13.012% |
| 2025-07-28 | 15.36 | 15.37 | 15.15 | 15.18 | -3.250% | 254,064 | -12.582% |
| 2025-07-25 | 15.51 | 15.70 | 15.51 | 15.69 | -0.570% | 133,904 | -15.424% |
| 2025-07-24 | 15.76 | 15.85 | 15.73 | 15.78 | -0.435% | 169,355 | -15.906% |
| 2025-07-23 | 15.70 | 15.87 | 15.69 | 15.85 | +0.501% | 194,365 | -16.272% |
| 2025-07-22 | 15.61 | 15.77 | 15.60 | 15.77 | +0.702% | 246,487 | -15.853% |
| 2025-07-21 | 15.61 | 15.74 | 15.61 | 15.66 | -0.508% | 200,993 | -15.262% |
| 2025-07-18 | 15.77 | 15.86 | 15.71 | 15.74 | +0.255% | 200,154 | -15.693% |
| 2025-07-17 | 15.61 | 15.70 | 15.61 | 15.70 | -0.254% | 162,602 | -15.478% |
| 2025-07-16 | 15.64 | 15.78 | 15.61 | 15.74 | +0.064% | 255,706 | -15.693% |
| 2025-07-15 | 15.79 | 15.84 | 15.70 | 15.73 | -1.131% | 193,698 | -15.639% |
| 2025-07-14 | 15.91 | 15.95 | 15.87 | 15.91 | +0.350% | 199,202 | -16.593% |
| 2025-07-11 | 15.88 | 15.91 | 15.79 | 15.85 | -0.536% | 263,914 | -16.301% |
| 2025-07-10 | 15.89 | 15.96 | 15.85 | 15.94 | +0.126% | 177,182 | -16.750% |
| 2025-07-09 | 15.97 | 15.98 | 15.87 | 15.92 | +0.759% | 257,311 | -16.646% |
| 2025-07-08 | 15.76 | 15.87 | 15.73 | 15.80 | -0.878% | 208,879 | -16.013% |
| 2025-07-07 | 16.01 | 16.01 | 15.89 | 15.94 | -1.726% | 417,528 | -16.750% |
| 2025-07-03 | 16.22 | 16.25 | 16.15 | 16.22 | -1.278% | 129,574 | -18.187% |
| 2025-07-02 | 16.36 | 16.43 | 16.28 | 16.43 | -0.665% | 251,552 | -19.233% |
| 2025-07-01 | 16.47 | 16.57 | 16.45 | 16.54 | +1.100% | 172,551 | -19.770% |
| 2025-06-30 | 16.20 | 16.36 | 16.16 | 16.36 | +0.553% | 170,833 | -18.888% |
| 2025-06-27 | 16.28 | 16.32 | 16.19 | 16.27 | +0.092% | 231,448 | -18.439% |
| 2025-06-26 | 16.33 | 16.33 | 16.19 | 16.25 | +0.526% | 240,763 | -18.364% |
| 2025-06-25 | 16.22 | 16.32 | 16.11 | 16.17 | -2.590% | 3,332,160 | -17.934% |
| 2025-06-24 | 16.65 | 16.67 | 16.52 | 16.60 | -0.180% | 183,761 | -20.060% |
| 2025-06-23 | 16.40 | 16.63 | 16.40 | 16.63 | +0.910% | 307,864 | -20.204% |
| 2025-06-20 | 16.44 | 16.52 | 16.35 | 16.48 | -0.483% | 190,749 | -19.478% |
| 2025-06-18 | 16.51 | 16.62 | 16.47 | 16.56 | +0.914% | 159,163 | -19.867% |
| 2025-06-17 | 16.54 | 16.57 | 16.39 | 16.41 | -1.795% | 483,528 | -19.135% |
| 2025-06-16 | 16.80 | 16.86 | 16.69 | 16.71 | -0.179% | 195,037 | -20.586% |
| 2025-06-13 | 16.77 | 16.89 | 16.70 | 16.74 | -1.355% | 204,445 | -20.729% |
| 2025-06-12 | 16.96 | 16.99 | 16.91 | 16.97 | +1.241% | 192,729 | -21.803% |
| 2025-06-11 | 16.80 | 16.85 | 16.75 | 16.76 | -0.286% | 295,114 | -20.833% |
| 2025-06-10 | 16.87 | 16.88 | 16.75 | 16.81 | -0.397% | 437,330 | -21.059% |
| 2025-06-09 | 16.76 | 16.90 | 16.70 | 16.88 | -0.130% | 185,956 | -21.372% |
| 2025-06-06 | 16.88 | 16.91 | 16.82 | 16.90 | -0.283% | 188,388 | -21.475% |
| 2025-06-05 | 17.04 | 17.06 | 16.90 | 16.95 | -0.018% | 180,360 | -21.697% |
| 2025-06-04 | 16.99 | 17.02 | 16.91 | 16.95 | -0.294% | 159,494 | -21.711% |
| 2025-06-03 | 17.08 | 17.09 | 16.96 | 17.00 | -1.495% | 237,634 | -21.941% |
| 2025-06-02 | 17.01 | 17.28 | 17.01 | 17.26 | +1.101% | 1,052,924 | -23.108% |
| 2025-05-30 | 17.04 | 17.10 | 17.00 | 17.07 | 0.000% | 133,638 | -22.261% |
| 2025-05-29 | 17.03 | 17.11 | 17.01 | 17.07 | +0.637% | 443,529 | -22.261% |
| 2025-05-28 | 16.98 | 17.08 | 16.93 | 16.96 | -0.865% | 126,963 | -21.766% |
| 2025-05-27 | 17.17 | 17.21 | 17.08 | 17.11 | -0.105% | 330,368 | -22.443% |
| 2025-05-23 | 17.05 | 17.17 | 16.98 | 17.13 | +0.222% | 222,763 | -22.525% |
| 2025-05-22 | 16.98 | 17.12 | 16.93 | 17.09 | +0.470% | 250,265 | -22.352% |
| 2025-05-21 | 17.01 | 17.17 | 16.89 | 17.01 | +0.860% | 3,830,618 | -21.987% |
| 2025-05-20 | 16.92 | 16.98 | 16.79 | 16.86 | +1.322% | 4,258,017 | -21.316% |
| 2025-05-19 | 16.73 | 16.81 | 16.63 | 16.64 | +0.453% | 2,669,156 | -20.276% |
| 2025-05-16 | 16.51 | 16.61 | 16.43 | 16.57 | +0.852% | 398,733 | -19.916% |
| 2025-05-15 | 16.33 | 16.46 | 16.25 | 16.43 | +2.177% | 345,923 | -19.233% |
| 2025-05-14 | 16.06 | 16.13 | 16.03 | 16.08 | +0.777% | 343,405 | -17.475% |
| 2025-05-13 | 15.96 | 16.02 | 15.88 | 15.96 | -1.201% | 449,271 | -16.834% |
| 2025-05-12 | 15.98 | 16.26 | 15.88 | 16.15 | -3.119% | 745,217 | -17.833% |
| 2025-05-09 | 16.84 | 16.84 | 16.60 | 16.67 | +0.120% | 3,503,224 | -20.396% |
| 2025-05-08 | 16.83 | 16.89 | 16.62 | 16.65 | -2.174% | 567,458 | -20.300% |
| 2025-05-07 | 17.11 | 17.12 | 16.98 | 17.02 | -0.526% | 215,220 | -22.033% |
| 2025-05-06 | 16.97 | 17.11 | 16.97 | 17.11 | +0.470% | 216,596 | -22.443% |
| 2025-05-05 | 17.05 | 17.05 | 16.98 | 17.03 | -0.758% | 124,914 | -22.079% |
| 2025-05-02 | 16.89 | 17.22 | 16.89 | 17.16 | -0.579% | 196,079 | -22.669% |
| 2025-05-01 | 16.91 | 17.49 | 16.91 | 17.26 | +0.583% | 146,994 | -23.117% |
| 2025-04-30 | 17.19 | 17.65 | 17.10 | 17.16 | +0.586% | 534,726 | -22.669% |
| 2025-04-29 | 17.07 | 17.11 | 17.04 | 17.06 | +0.176% | 136,187 | -22.216% |
| 2025-04-28 | 16.94 | 17.04 | 16.87 | 17.03 | +0.294% | 155,984 | -22.079% |
| 2025-04-25 | 17.06 | 17.06 | 16.94 | 16.98 | -0.644% | 152,597 | -21.849% |
| 2025-04-24 | 17.07 | 17.17 | 17.00 | 17.09 | +2.458% | 223,417 | -22.352% |
| 2025-04-23 | 16.85 | 16.89 | 16.53 | 16.68 | -0.537% | 452,716 | -20.444% |
| 2025-04-22 | 16.81 | 16.91 | 16.76 | 16.77 | -1.004% | 219,245 | -20.871% |
| 2025-04-21 | 17.25 | 17.25 | 16.59 | 16.94 | +1.134% | 238,219 | -21.665% |
| 2025-04-17 | 16.72 | 16.83 | 16.69 | 16.75 | +0.601% | 166,344 | -20.776% |
| 2025-04-16 | 16.66 | 16.74 | 16.60 | 16.65 | +1.339% | 243,912 | -20.300% |
| 2025-04-15 | 16.40 | 16.54 | 16.36 | 16.43 | +0.674% | 246,175 | -19.233% |
| 2025-04-14 | 16.09 | 16.35 | 16.09 | 16.32 | 0.000% | 564,445 | -18.689% |