DASTF
DASSAULT SYSTEMS
stockOTC
EODOct 2, 2026
24.00USD+1.298%(+0.31)7,149
DASTF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.06 | 24.00 | 20.99 | 24.00 | +1.298% | 7,149 | 0.000% |
| 2026-10-01 | 23.69 | 23.69 | 23.69 | 23.69 | +2.321% | 5 | +1.298% |
| 2026-09-30 | 23.16 | 23.16 | 23.16 | 23.16 | +2.094% | 150 | +3.649% |
| 2026-09-29 | 22.68 | 22.68 | 22.68 | 22.68 | -5.500% | 210 | +5.820% |
| 2026-09-28 | 22.60 | 24.00 | 22.60 | 24.00 | -0.079% | 455 | 0.000% |
| 2026-09-24 | 24.00 | 24.03 | 24.00 | 24.02 | +4.658% | 2,757 | -0.079% |
| 2026-09-22 | 24.00 | 24.00 | 22.94 | 22.95 | -4.585% | 3,235 | +4.575% |
| 2026-09-21 | 24.05 | 24.05 | 24.05 | 24.05 | +1.359% | 1,342 | -0.220% |
| 2026-09-18 | 22.85 | 23.73 | 22.85 | 23.73 | +0.794% | 1,650 | +1.136% |
| 2026-09-16 | 24.21 | 24.21 | 23.54 | 23.54 | -5.826% | 110 | +1.939% |
| 2026-09-14 | 24.70 | 25.00 | 23.92 | 25.00 | +6.014% | 6,370 | -4.000% |
| 2026-09-10 | 23.64 | 23.64 | 23.58 | 23.58 | -1.249% | 121 | +1.773% |
| 2026-09-08 | 22.65 | 23.96 | 22.65 | 23.88 | +1.090% | 9,968 | +0.503% |
| 2026-09-04 | 23.62 | 23.62 | 23.62 | 23.62 | -7.363% | 4 | +1.598% |
| 2026-09-03 | 25.50 | 25.50 | 25.50 | 25.50 | -1.520% | 335 | -5.882% |
| 2026-08-31 | 25.89 | 25.89 | 25.89 | 25.89 | +3.409% | 4,055 | -7.313% |
| 2026-08-28 | 25.68 | 25.85 | 25.04 | 25.04 | -5.277% | 2,778 | -4.153% |
| 2026-08-27 | 26.43 | 26.43 | 26.43 | 26.43 | +3.250% | 20 | -9.211% |
| 2026-08-25 | 25.84 | 25.84 | 25.60 | 25.60 | -2.835% | 280 | -6.261% |
| 2026-08-24 | 26.35 | 26.35 | 26.35 | 26.35 | +5.156% | 413 | -8.918% |
| 2026-08-21 | 25.06 | 25.06 | 25.06 | 25.06 | -1.972% | 19 | -4.222% |
| 2026-08-20 | 25.76 | 26.00 | 25.56 | 25.56 | +2.365% | 520 | -6.111% |
| 2026-08-19 | 25.60 | 25.60 | 24.97 | 24.97 | -2.073% | 445 | -3.890% |
| 2026-08-18 | 25.60 | 25.60 | 25.50 | 25.50 | +2.823% | 4,269 | -5.882% |
| 2026-08-17 | 24.36 | 24.94 | 24.21 | 24.80 | -1.195% | 1,175 | -3.226% |
| 2026-08-14 | 25.00 | 25.30 | 25.00 | 25.10 | +2.449% | 8,115 | -4.382% |
| 2026-08-13 | 24.28 | 24.50 | 22.40 | 24.50 | -1.606% | 20,543 | -2.041% |
| 2026-08-12 | 23.52 | 24.90 | 23.27 | 24.90 | -2.353% | 677 | -3.614% |
| 2026-08-11 | 24.10 | 25.80 | 24.10 | 25.50 | +6.472% | 6,026 | -5.882% |
| 2026-08-10 | 23.95 | 23.95 | 23.95 | 23.95 | -7.227% | 325 | +0.209% |
| 2026-08-07 | 25.82 | 25.82 | 25.82 | 25.82 | +6.246% | 298 | -7.033% |
| 2026-08-06 | 24.84 | 24.84 | 24.30 | 24.30 | -2.150% | 1,020 | -1.226% |
| 2026-08-05 | 24.85 | 24.85 | 24.82 | 24.83 | +5.372% | 20,485 | -3.350% |
| 2026-08-04 | 24.51 | 24.51 | 23.57 | 23.57 | +1.359% | 379 | +1.842% |
| 2026-08-03 | 24.00 | 24.00 | 23.25 | 23.25 | +4.541% | 358 | +3.226% |
| 2026-07-31 | 22.87 | 22.87 | 22.24 | 22.24 | -1.243% | 218 | +7.914% |
| 2026-07-30 | 22.52 | 22.52 | 22.52 | 22.52 | -3.845% | 215 | +6.572% |
| 2026-07-29 | 23.42 | 23.42 | 23.42 | 23.42 | +1.475% | 4,566 | +2.475% |
| 2026-07-28 | 23.50 | 23.50 | 23.08 | 23.08 | +2.806% | 190 | +3.986% |
| 2026-07-27 | 22.67 | 22.67 | 22.45 | 22.45 | +0.899% | 340 | +6.904% |
| 2026-07-24 | 22.00 | 22.25 | 22.00 | 22.25 | +7.516% | 4,360 | +7.865% |
| 2026-07-23 | 20.69 | 20.69 | 20.69 | 20.69 | +1.291% | 4,921 | +15.973% |
| 2026-07-22 | 20.43 | 20.43 | 20.43 | 20.43 | +1.714% | 239 | +17.470% |
| 2026-07-21 | 20.09 | 20.09 | 20.09 | 20.09 | -2.913% | 31 | +19.484% |
| 2026-07-20 | 20.05 | 20.69 | 20.05 | 20.69 | +2.828% | 15 | +16.004% |
| 2026-07-17 | 20.13 | 20.13 | 20.12 | 20.12 | -3.677% | 36 | +19.284% |
| 2026-07-14 | 20.89 | 20.89 | 20.89 | 20.89 | -1.005% | 48 | +14.899% |
| 2026-07-13 | 21.10 | 21.10 | 20.56 | 21.10 | +4.301% | 732 | +13.744% |
| 2026-07-10 | 20.60 | 21.00 | 20.23 | 20.23 | +5.255% | 3,049 | +18.636% |
| 2026-07-08 | 19.95 | 19.95 | 19.22 | 19.22 | -10.066% | 5,096 | +24.870% |
| 2026-07-07 | 20.31 | 21.37 | 20.31 | 21.37 | +3.392% | 1,020 | +12.301% |
| 2026-07-02 | 21.31 | 21.31 | 20.67 | 20.67 | +1.572% | 4,541 | +16.110% |
| 2026-07-01 | 20.20 | 20.45 | 20.20 | 20.35 | +0.286% | 2,048 | +17.936% |
| 2026-06-30 | 20.29 | 20.29 | 20.29 | 20.29 | +5.578% | 5,250 | +18.273% |
| 2026-06-24 | 19.22 | 19.22 | 19.22 | 19.22 | +5.954% | 183 | +24.870% |
| 2026-06-22 | 19.49 | 19.49 | 18.14 | 18.14 | -6.328% | 4,406 | +32.304% |
| 2026-06-18 | 19.37 | 19.37 | 19.37 | 19.37 | +1.924% | 417 | +23.932% |
| 2026-06-17 | 18.91 | 20.05 | 18.91 | 19.00 | -3.749% | 233,281 | +26.316% |
| 2026-06-16 | 19.74 | 19.74 | 19.74 | 19.74 | +0.279% | 8 | +21.581% |
| 2026-06-12 | 19.69 | 20.32 | 19.45 | 19.68 | -8.938% | 56,548 | +21.920% |
| 2026-06-11 | 21.62 | 21.62 | 21.62 | 21.62 | -1.740% | 1,088 | +11.023% |
| 2026-06-10 | 21.66 | 22.00 | 21.66 | 22.00 | -1.434% | 77 | +9.091% |
| 2026-06-09 | 22.31 | 22.32 | 22.31 | 22.32 | +1.593% | 169 | +7.527% |
| 2026-06-08 | 21.63 | 22.26 | 21.63 | 21.97 | +2.091% | 657 | +9.240% |
| 2026-06-05 | 22.29 | 23.19 | 21.52 | 21.52 | -6.759% | 1,428 | +11.524% |
| 2026-06-04 | 22.57 | 23.08 | 22.57 | 23.08 | +11.551% | 36 | +3.986% |
| 2026-06-03 | 22.04 | 22.04 | 20.69 | 20.69 | -9.294% | 2,772 | +15.998% |
| 2026-06-02 | 21.78 | 22.81 | 21.78 | 22.81 | +0.009% | 2,043 | +5.217% |
| 2026-06-01 | 22.51 | 22.81 | 22.51 | 22.81 | +4.528% | 164 | +5.226% |
| 2026-05-29 | 21.82 | 21.82 | 21.82 | 21.82 | +1.019% | 1 | +9.991% |
| 2026-05-28 | 21.44 | 21.60 | 21.44 | 21.60 | -7.518% | 662 | +11.111% |
| 2026-05-26 | 23.36 | 23.36 | 23.36 | 23.36 | +4.971% | 6 | +2.757% |
| 2026-05-22 | 23.30 | 23.30 | 22.25 | 22.25 | -0.737% | 303 | +7.865% |
| 2026-05-21 | 22.10 | 22.89 | 22.10 | 22.42 | -2.543% | 1,989 | +7.070% |
| 2026-05-20 | 22.59 | 23.00 | 22.59 | 23.00 | -3.536% | 460 | +4.348% |
| 2026-05-19 | 23.84 | 23.84 | 23.84 | 23.84 | +9.876% | 4,091 | +0.658% |
| 2026-05-18 | 23.00 | 23.00 | 21.70 | 21.70 | -4.110% | 1,408 | +10.599% |
| 2026-05-15 | 22.63 | 22.63 | 22.63 | 22.63 | -0.011% | 1,178 | +6.054% |
| 2026-05-14 | 21.40 | 22.63 | 21.40 | 22.63 | +3.821% | 272 | +6.042% |
| 2026-05-12 | 21.80 | 21.80 | 21.80 | 21.80 | -1.797% | 163 | +10.094% |
| 2026-05-11 | 22.26 | 22.26 | 22.20 | 22.20 | -4.450% | 822 | +8.116% |
| 2026-05-08 | 23.59 | 23.59 | 23.22 | 23.23 | +8.918% | 31,231 | +3.305% |
| 2026-05-06 | 22.83 | 22.83 | 21.33 | 21.33 | +1.378% | 59 | +12.518% |
| 2026-05-01 | 21.04 | 21.04 | 21.04 | 21.04 | -2.547% | 25 | +14.068% |
| 2026-04-30 | 21.59 | 21.59 | 21.59 | 21.59 | -0.461% | 230 | +11.163% |
| 2026-04-29 | 21.73 | 21.82 | 21.69 | 21.69 | -1.454% | 9,913 | +10.650% |
| 2026-04-28 | 22.01 | 22.01 | 22.01 | 22.01 | -3.613% | 2 | +9.041% |
| 2026-04-27 | 22.84 | 22.84 | 22.84 | 22.84 | +5.085% | 147 | +5.102% |
| 2026-04-22 | 21.55 | 21.73 | 21.55 | 21.73 | -2.495% | 2,646 | +10.446% |
| 2026-04-21 | 22.17 | 22.29 | 22.17 | 22.29 | -2.040% | 445 | +7.691% |
| 2026-04-17 | 21.85 | 22.75 | 21.85 | 22.75 | +4.598% | 4,707 | +5.495% |
| 2026-04-16 | 20.72 | 22.05 | 20.72 | 21.75 | +5.737% | 2,211 | +10.345% |
| 2026-04-15 | 20.70 | 20.70 | 20.57 | 20.57 | +1.832% | 7,150 | +16.675% |
| 2026-04-14 | 20.42 | 20.42 | 20.20 | 20.20 | +0.498% | 3,621 | +18.812% |
| 2026-04-13 | 20.10 | 20.10 | 20.10 | 20.10 | +4.817% | 250 | +19.403% |
| 2026-04-10 | 19.18 | 19.18 | 19.18 | 19.18 | -1.320% | 448 | +25.155% |
| 2026-04-09 | 19.06 | 19.45 | 19.06 | 19.43 | -4.225% | 468 | +23.503% |
| 2026-04-08 | 19.91 | 20.70 | 19.91 | 20.29 | +2.656% | 298 | +18.285% |
| 2026-04-07 | 20.33 | 20.33 | 19.29 | 19.77 | -5.656% | 999 | +21.427% |
| 2026-04-06 | 20.59 | 20.95 | 20.59 | 20.95 | +5.595% | 511 | +14.558% |
| 2026-04-02 | 20.12 | 20.12 | 19.84 | 19.84 | -3.177% | 17 | +20.968% |
| 2026-04-01 | 20.09 | 20.49 | 20.09 | 20.49 | +6.446% | 184 | +17.125% |
| 2026-03-30 | 19.25 | 19.25 | 19.25 | 19.25 | +1.316% | 164 | +24.675% |
| 2026-03-27 | 18.90 | 19.00 | 18.90 | 19.00 | +0.264% | 700 | +26.316% |
| 2026-03-26 | 18.95 | 18.95 | 18.95 | 18.95 | -1.763% | 10 | +26.649% |
| 2026-03-25 | 18.95 | 19.29 | 18.95 | 19.29 | 0.000% | 4,459 | +24.417% |
| 2026-03-24 | 19.00 | 19.35 | 19.00 | 19.29 | -3.550% | 1,595 | +24.417% |
| 2026-03-23 | 20.48 | 20.48 | 20.00 | 20.00 | 0.000% | 28,521 | +20.000% |
| 2026-03-20 | 20.19 | 20.19 | 20.00 | 20.00 | -3.195% | 152 | +20.000% |
| 2026-03-19 | 20.66 | 20.71 | 20.66 | 20.66 | +0.170% | 500 | +16.167% |
| 2026-03-18 | 20.62 | 20.63 | 20.62 | 20.63 | -0.578% | 3,726 | +16.364% |
| 2026-03-17 | 20.34 | 20.75 | 20.34 | 20.75 | +2.444% | 225 | +15.691% |
| 2026-03-16 | 21.37 | 21.37 | 20.25 | 20.25 | -4.210% | 1,077 | +18.519% |
| 2026-03-13 | 21.14 | 21.14 | 21.14 | 21.14 | +0.022% | 50,603 | +13.529% |
| 2026-03-12 | 21.04 | 21.14 | 20.80 | 21.14 | +1.126% | 2,375 | +13.554% |
| 2026-03-11 | 19.99 | 20.90 | 19.99 | 20.90 | -0.641% | 1,090 | +14.833% |
| 2026-03-10 | 20.88 | 21.03 | 20.84 | 21.03 | +1.839% | 350 | +14.097% |
| 2026-03-09 | 20.89 | 20.89 | 20.65 | 20.66 | -2.779% | 171 | +16.195% |
| 2026-03-05 | 20.50 | 21.25 | 20.38 | 21.25 | +1.169% | 1,755 | +12.965% |
| 2026-03-04 | 20.94 | 21.00 | 20.94 | 21.00 | -1.107% | 204 | +14.286% |
| 2026-03-02 | 21.30 | 21.72 | 21.23 | 21.23 | -0.258% | 6,419 | +13.021% |
| 2026-02-27 | 21.29 | 21.29 | 21.29 | 21.29 | +1.429% | 20,319 | +12.729% |
| 2026-02-26 | 21.79 | 21.79 | 20.99 | 20.99 | +0.671% | 16,368 | +14.340% |
| 2026-02-25 | 20.10 | 21.16 | 20.01 | 20.85 | +3.861% | 255 | +15.108% |
| 2026-02-24 | 19.45 | 20.62 | 19.45 | 20.07 | -0.619% | 2,468 | +19.552% |
| 2026-02-23 | 20.30 | 20.30 | 20.04 | 20.20 | -1.295% | 1,011 | +18.812% |
| 2026-02-20 | 20.00 | 20.46 | 20.00 | 20.46 | +0.250% | 5,842 | +17.273% |
| 2026-02-19 | 20.12 | 20.91 | 20.12 | 20.41 | +0.735% | 2,067 | +17.566% |
| 2026-02-18 | 20.06 | 20.43 | 20.06 | 20.27 | +1.325% | 93,014 | +18.431% |
| 2026-02-17 | 19.51 | 20.05 | 18.46 | 20.00 | -5.705% | 5,180 | +20.000% |
| 2026-02-13 | 21.60 | 21.60 | 21.21 | 21.21 | +1.227% | 422,394 | +13.154% |
| 2026-02-12 | 20.50 | 21.55 | 20.50 | 20.95 | -0.129% | 21,634 | +14.542% |
| 2026-02-11 | 22.15 | 22.96 | 18.82 | 20.98 | -21.716% | 5,513 | +14.395% |
| 2026-02-10 | 25.50 | 26.80 | 25.50 | 26.80 | +0.138% | 28,560 | -10.448% |
| 2026-02-09 | 26.67 | 26.76 | 26.00 | 26.76 | +0.666% | 25,464 | -10.324% |
| 2026-02-06 | 26.22 | 26.59 | 25.63 | 26.59 | -1.715% | 2,328 | -9.727% |
| 2026-02-05 | 27.30 | 27.32 | 26.77 | 27.05 | -0.952% | 2,306 | -11.275% |
| 2026-02-04 | 26.84 | 27.75 | 26.50 | 27.31 | +4.038% | 20,014 | -12.120% |
| 2026-02-03 | 26.71 | 26.71 | 25.86 | 26.25 | -2.235% | 1,132 | -8.571% |
| 2026-02-02 | 26.85 | 26.85 | 26.85 | 26.85 | -2.770% | 1 | -10.615% |
| 2026-01-30 | 26.90 | 27.61 | 26.90 | 27.61 | +2.658% | 17 | -13.091% |
| 2026-01-29 | 27.60 | 27.60 | 26.90 | 26.90 | -3.757% | 4,600 | -10.781% |
| 2026-01-28 | 27.50 | 27.95 | 27.50 | 27.95 | -0.179% | 20,216 | -14.132% |
| 2026-01-27 | 28.00 | 28.00 | 28.00 | 28.00 | -1.892% | 25 | -14.286% |
| 2026-01-26 | 28.54 | 28.54 | 28.54 | 28.54 | +1.929% | 178 | -15.907% |
| 2026-01-23 | 28.00 | 28.00 | 28.00 | 28.00 | +1.818% | 500 | -14.286% |
| 2026-01-21 | 27.55 | 27.55 | 27.50 | 27.50 | +0.585% | 219 | -12.727% |
| 2026-01-20 | 27.00 | 27.85 | 27.00 | 27.34 | -0.462% | 97 | -12.217% |
| 2026-01-16 | 27.58 | 27.58 | 27.47 | 27.47 | -2.113% | 429 | -12.622% |
| 2026-01-15 | 28.06 | 28.06 | 28.06 | 28.06 | +0.322% | 1,910 | -14.469% |
| 2026-01-13 | 29.32 | 29.32 | 26.91 | 27.97 | -2.603% | 206 | -14.194% |
| 2026-01-12 | 27.58 | 28.72 | 27.58 | 28.72 | -2.653% | 232 | -16.427% |
| 2026-01-09 | 29.50 | 29.50 | 29.50 | 29.50 | +3.691% | 10 | -18.644% |
| 2026-01-08 | 28.16 | 28.56 | 28.16 | 28.45 | +3.005% | 9,474 | -15.641% |
| 2026-01-07 | 27.95 | 28.00 | 27.62 | 27.62 | +0.656% | 406 | -13.106% |
| 2026-01-06 | 27.30 | 27.44 | 27.30 | 27.44 | -3.448% | 165 | -12.536% |
| 2026-01-05 | 26.01 | 28.42 | 26.01 | 28.42 | +2.599% | 620 | -15.552% |
| 2025-12-30 | 27.00 | 27.70 | 27.00 | 27.70 | +0.746% | 1,254 | -13.357% |
| 2025-12-29 | 28.18 | 28.18 | 27.50 | 27.50 | -0.272% | 1,486 | -12.711% |
| 2025-12-26 | 27.23 | 27.57 | 27.23 | 27.57 | 0.000% | 101 | -12.949% |
| 2025-12-23 | 27.69 | 27.69 | 26.93 | 27.57 | +0.415% | 7,518 | -12.949% |
| 2025-12-22 | 27.46 | 27.46 | 27.46 | 27.46 | -0.214% | 30 | -12.587% |
| 2025-12-19 | 26.90 | 27.52 | 26.90 | 27.52 | +0.237% | 205 | -12.775% |
| 2025-12-18 | 27.97 | 27.97 | 27.45 | 27.45 | +0.402% | 693 | -12.568% |
| 2025-12-16 | 27.34 | 27.34 | 27.34 | 27.34 | +1.541% | 9 | -12.217% |
| 2025-12-15 | 27.63 | 27.63 | 26.93 | 26.93 | -0.646% | 1,002 | -10.864% |
| 2025-12-11 | 27.10 | 27.10 | 27.10 | 27.10 | +0.155% | 4,500 | -11.439% |
| 2025-12-10 | 27.09 | 27.09 | 27.00 | 27.06 | +0.831% | 433 | -11.302% |
| 2025-12-09 | 27.27 | 27.27 | 25.77 | 26.84 | +1.957% | 2,060 | -10.565% |
| 2025-12-08 | 26.36 | 26.36 | 26.32 | 26.32 | +1.700% | 1,000 | -8.815% |
| 2025-12-05 | 26.94 | 26.94 | 25.88 | 25.88 | -5.097% | 2,122 | -7.264% |
| 2025-12-04 | 27.27 | 27.27 | 27.27 | 27.27 | -0.110% | 10 | -11.991% |
| 2025-12-03 | 27.30 | 27.30 | 27.30 | 27.30 | +5.324% | 178 | -12.088% |
| 2025-12-02 | 25.42 | 25.92 | 25.42 | 25.92 | +0.271% | 914 | -7.407% |
| 2025-12-01 | 26.96 | 28.04 | 25.85 | 25.85 | -7.215% | 356 | -7.157% |
| 2025-11-28 | 27.86 | 27.86 | 27.86 | 27.86 | +1.790% | 50 | -13.855% |
| 2025-11-26 | 27.25 | 27.37 | 27.25 | 27.37 | +0.440% | 7,200 | -12.313% |
| 2025-11-25 | 27.25 | 27.25 | 27.25 | 27.25 | +2.194% | 89,536 | -11.927% |
| 2025-11-24 | 26.19 | 27.00 | 26.19 | 26.66 | +0.775% | 1,017 | -9.994% |
| 2025-11-21 | 26.46 | 26.46 | 26.46 | 26.46 | +1.857% | 11,990 | -9.297% |
| 2025-11-20 | 25.67 | 26.20 | 25.67 | 25.98 | -2.469% | 9,115 | -7.612% |
| 2025-11-19 | 26.70 | 26.70 | 26.64 | 26.64 | -2.185% | 2,979 | -9.893% |
| 2025-11-18 | 27.23 | 27.23 | 27.23 | 27.23 | +1.699% | 100 | -11.862% |
| 2025-11-17 | 26.83 | 27.57 | 26.77 | 26.77 | -2.898% | 84 | -10.364% |
| 2025-11-14 | 27.88 | 27.88 | 26.65 | 27.57 | +3.467% | 3,372 | -12.961% |
| 2025-11-12 | 26.65 | 26.65 | 26.65 | 26.65 | -0.763% | 455 | -9.944% |
| 2025-11-10 | 26.83 | 26.86 | 26.83 | 26.86 | +3.249% | 625 | -10.631% |
| 2025-11-07 | 26.01 | 26.01 | 26.01 | 26.01 | 0.000% | 200 | -7.728% |
| 2025-11-06 | 27.41 | 27.41 | 26.01 | 26.01 | -4.217% | 629 | -7.728% |
| 2025-11-04 | 27.16 | 27.16 | 27.16 | 27.16 | -4.919% | 8 | -11.618% |
| 2025-10-30 | 28.56 | 28.56 | 28.56 | 28.56 | +0.847% | 695 | -15.966% |
| 2025-10-29 | 28.50 | 28.71 | 27.92 | 28.32 | -0.905% | 10,294 | -15.254% |
| 2025-10-28 | 28.36 | 28.58 | 28.36 | 28.58 | -4.611% | 622 | -16.021% |
| 2025-10-27 | 29.13 | 29.96 | 29.13 | 29.96 | +3.310% | 90 | -19.893% |
| 2025-10-24 | 29.75 | 29.75 | 29.00 | 29.00 | -3.333% | 20,543 | -17.241% |
| 2025-10-23 | 30.29 | 30.48 | 28.47 | 30.00 | -12.217% | 617 | -20.000% |
| 2025-10-21 | 34.03 | 34.17 | 34.03 | 34.17 | +2.658% | 220 | -29.773% |
| 2025-10-20 | 33.29 | 33.29 | 33.29 | 33.29 | 0.000% | 25 | -27.906% |
| 2025-10-17 | 33.29 | 33.29 | 33.29 | 33.29 | +1.093% | 11 | -27.906% |
| 2025-10-15 | 32.93 | 32.93 | 32.93 | 32.93 | +2.778% | 20 | -27.118% |
| 2025-10-14 | 32.00 | 32.06 | 32.00 | 32.04 | -0.747% | 50 | -25.094% |
| 2025-10-13 | 32.28 | 32.28 | 32.28 | 32.28 | -1.612% | 1,500 | -25.653% |
| 2025-10-10 | 32.81 | 32.81 | 32.22 | 32.81 | +1.219% | 1,070 | -26.852% |
| 2025-10-09 | 32.41 | 32.41 | 32.41 | 32.41 | -1.043% | 148 | -25.960% |
| 2025-10-08 | 32.76 | 32.76 | 32.76 | 32.76 | -3.030% | 2,000 | -26.732% |
| 2025-10-06 | 33.78 | 33.78 | 33.78 | 33.78 | -3.320% | 250 | -28.952% |
| 2025-10-02 | 33.81 | 34.94 | 33.81 | 34.94 | +4.299% | 80,692 | -31.311% |
| 2025-09-30 | 32.62 | 33.50 | 32.62 | 33.50 | +6.437% | 629 | -28.358% |
| 2025-09-26 | 32.49 | 32.49 | 31.47 | 31.47 | -3.008% | 271 | -23.747% |
| 2025-09-23 | 32.45 | 32.45 | 32.45 | 32.45 | -1.368% | 23 | -26.040% |
| 2025-09-19 | 32.90 | 32.90 | 32.90 | 32.90 | 0.000% | 100 | -27.052% |
| 2025-09-18 | 32.90 | 32.90 | 32.90 | 32.90 | +2.764% | 79 | -27.052% |
| 2025-09-17 | 31.48 | 32.02 | 31.48 | 32.02 | -3.073% | 655 | -25.035% |
| 2025-09-16 | 32.03 | 33.03 | 32.03 | 33.03 | +3.122% | 2,115 | -27.339% |
| 2025-09-15 | 31.93 | 32.03 | 31.20 | 32.03 | -2.258% | 2,762 | -25.070% |
| 2025-09-12 | 32.77 | 32.77 | 32.77 | 32.77 | +0.645% | 60 | -26.762% |
| 2025-09-11 | 33.00 | 33.00 | 32.56 | 32.56 | +3.992% | 1,394 | -26.290% |
| 2025-09-10 | 31.31 | 31.31 | 31.31 | 31.31 | -5.750% | 271 | -23.347% |
| 2025-09-09 | 32.29 | 33.22 | 32.29 | 33.22 | +2.880% | 2,832 | -27.754% |
| 2025-09-08 | 31.64 | 32.29 | 31.64 | 32.29 | +2.054% | 173 | -25.674% |
| 2025-09-05 | 31.64 | 31.64 | 31.64 | 31.64 | +0.444% | 440 | -24.147% |
| 2025-09-04 | 31.16 | 31.50 | 31.16 | 31.50 | +2.273% | 150 | -23.810% |
| 2025-09-02 | 31.70 | 31.70 | 30.80 | 30.80 | -1.528% | 165 | -22.078% |
| 2025-08-29 | 32.29 | 32.29 | 31.28 | 31.28 | -0.579% | 102 | -23.269% |
| 2025-08-28 | 30.68 | 31.48 | 30.68 | 31.46 | +3.726% | 721 | -23.713% |
| 2025-08-27 | 31.50 | 31.50 | 30.33 | 30.33 | -3.577% | 12,400 | -20.870% |
| 2025-08-26 | 31.00 | 31.45 | 30.62 | 31.45 | +1.468% | 5,837 | -23.701% |
| 2025-08-25 | 31.59 | 32.29 | 31.00 | 31.00 | -1.587% | 297 | -22.581% |
| 2025-08-22 | 31.51 | 31.51 | 31.50 | 31.50 | -2.034% | 3,045 | -23.810% |
| 2025-08-21 | 32.00 | 32.15 | 30.42 | 32.15 | +0.187% | 430 | -25.359% |
| 2025-08-20 | 32.31 | 32.35 | 32.09 | 32.09 | -0.669% | 162 | -25.220% |
| 2025-08-19 | 31.52 | 32.31 | 31.52 | 32.31 | +0.124% | 27 | -25.720% |
| 2025-08-18 | 31.45 | 32.31 | 31.19 | 32.27 | +2.594% | 423 | -25.628% |
| 2025-08-15 | 32.40 | 32.50 | 31.45 | 31.45 | +0.976% | 930 | -23.698% |
| 2025-08-14 | 31.00 | 32.11 | 31.00 | 31.15 | +3.145% | 774 | -22.953% |
| 2025-08-13 | 30.20 | 30.20 | 30.20 | 30.20 | +0.399% | 5 | -20.530% |
| 2025-08-12 | 31.75 | 31.76 | 30.08 | 30.08 | -7.730% | 6,229 | -20.213% |
| 2025-08-11 | 32.45 | 32.60 | 32.25 | 32.60 | +2.467% | 230 | -26.380% |
| 2025-08-08 | 31.88 | 31.88 | 31.13 | 31.82 | -2.557% | 898 | -24.564% |
| 2025-08-07 | 32.00 | 32.65 | 31.65 | 32.65 | +2.031% | 1,056 | -26.493% |
| 2025-08-06 | 32.12 | 32.12 | 32.00 | 32.00 | -6.405% | 496 | -25.000% |
| 2025-08-04 | 34.19 | 34.19 | 34.19 | 34.19 | +1.665% | 249 | -29.804% |
| 2025-07-31 | 33.00 | 33.63 | 32.67 | 33.63 | +2.286% | 475 | -28.635% |
| 2025-07-30 | 32.88 | 32.88 | 32.88 | 32.88 | -4.147% | 26 | -27.004% |
| 2025-07-29 | 34.30 | 34.30 | 34.30 | 34.30 | -1.036% | 190 | -30.031% |
| 2025-07-28 | 35.00 | 35.00 | 34.59 | 34.66 | -0.971% | 1,205 | -30.756% |
| 2025-07-25 | 35.00 | 35.00 | 35.00 | 35.00 | +0.835% | 50 | -31.429% |
| 2025-07-24 | 35.61 | 35.61 | 34.44 | 34.71 | -8.417% | 448 | -30.856% |
| 2025-07-23 | 37.90 | 37.90 | 37.90 | 37.90 | +0.053% | 315 | -36.675% |
| 2025-07-22 | 37.14 | 37.88 | 37.14 | 37.88 | +1.405% | 1,750 | -36.642% |
| 2025-07-21 | 38.40 | 38.40 | 37.35 | 37.35 | +1.123% | 224 | -35.752% |
| 2025-07-18 | 36.05 | 37.69 | 36.05 | 36.94 | -1.071% | 1,114 | -35.030% |
| 2025-07-17 | 36.66 | 37.34 | 36.66 | 37.34 | +2.566% | 22 | -35.726% |
| 2025-07-16 | 36.41 | 36.41 | 36.41 | 36.41 | -0.059% | 15 | -34.077% |
| 2025-07-15 | 36.01 | 36.43 | 36.01 | 36.43 | -1.813% | 336 | -34.116% |
| 2025-07-11 | 37.10 | 37.10 | 37.10 | 37.10 | +0.108% | 500 | -35.310% |
| 2025-07-10 | 37.06 | 37.06 | 37.06 | 37.06 | +2.830% | 263 | -35.240% |
| 2025-07-07 | 36.04 | 36.04 | 36.04 | 36.04 | -1.772% | 10 | -33.407% |
| 2025-07-03 | 37.52 | 37.58 | 36.53 | 36.69 | +2.457% | 209 | -34.587% |
| 2025-07-02 | 37.60 | 37.62 | 35.77 | 35.81 | +1.762% | 301 | -32.980% |
| 2025-07-01 | 36.05 | 36.05 | 35.19 | 35.19 | -2.930% | 451 | -31.799% |
| 2025-06-30 | 35.28 | 36.25 | 35.28 | 36.25 | +0.089% | 45 | -33.797% |
| 2025-06-27 | 36.22 | 36.22 | 36.22 | 36.22 | +0.611% | 25 | -33.738% |
| 2025-06-25 | 36.00 | 36.00 | 36.00 | 36.00 | -2.386% | 10 | -33.333% |
| 2025-06-24 | 36.88 | 36.88 | 36.88 | 36.88 | -1.522% | 10 | -34.924% |
| 2025-06-20 | 35.00 | 37.45 | 35.00 | 37.45 | +5.203% | 308 | -35.915% |
| 2025-06-18 | 35.60 | 35.60 | 35.60 | 35.60 | -3.815% | 6 | -32.580% |
| 2025-06-16 | 37.14 | 37.14 | 37.01 | 37.01 | -0.371% | 3,575 | -35.153% |
| 2025-06-12 | 36.98 | 37.95 | 36.50 | 37.15 | +0.219% | 8,326 | -35.394% |
| 2025-06-10 | 36.00 | 37.07 | 35.94 | 37.07 | -0.317% | 1,154 | -35.252% |
| 2025-06-06 | 36.85 | 37.19 | 36.85 | 37.19 | +1.560% | 10 | -35.458% |
| 2025-06-05 | 36.61 | 36.61 | 36.61 | 36.61 | -1.395% | 44 | -34.451% |
| 2025-06-03 | 37.13 | 37.13 | 37.13 | 37.13 | +0.343% | 246 | -35.366% |
| 2025-06-02 | 37.01 | 37.01 | 37.01 | 37.01 | -0.897% | 162 | -35.144% |
| 2025-05-30 | 38.45 | 38.45 | 37.34 | 37.34 | +0.080% | 9,422 | -35.726% |
| 2025-05-27 | 37.30 | 37.31 | 37.30 | 37.31 | +1.441% | 220 | -35.674% |
| 2025-05-23 | 36.78 | 36.78 | 36.78 | 36.78 | -3.881% | 32 | -34.747% |
| 2025-05-22 | 38.90 | 38.90 | 37.64 | 38.27 | -3.493% | 1,601 | -37.279% |
| 2025-05-20 | 38.55 | 39.65 | 38.55 | 39.65 | +4.675% | 29 | -39.470% |
| 2025-05-16 | 37.80 | 39.00 | 37.80 | 37.88 | -1.228% | 234 | -36.641% |
| 2025-05-13 | 38.35 | 38.35 | 38.35 | 38.35 | +2.822% | 61 | -37.419% |
| 2025-05-12 | 36.69 | 37.30 | 36.69 | 37.30 | -1.780% | 198 | -35.653% |
| 2025-05-09 | 38.08 | 38.08 | 37.97 | 37.97 | +7.149% | 10,010 | -36.798% |
| 2025-05-08 | 35.44 | 35.44 | 35.44 | 35.44 | -5.293% | 500 | -32.280% |
| 2025-05-06 | 37.42 | 37.42 | 37.42 | 37.42 | -1.699% | 225 | -35.865% |
| 2025-05-05 | 38.85 | 38.85 | 38.07 | 38.07 | -0.203% | 286 | -36.954% |
| 2025-05-02 | 36.60 | 38.15 | 36.60 | 38.15 | +2.886% | 11 | -37.082% |
| 2025-05-01 | 35.54 | 37.08 | 34.77 | 37.08 | -3.773% | 879 | -35.266% |
| 2025-04-30 | 38.12 | 38.53 | 37.77 | 38.53 | +7.024% | 27 | -37.709% |
| 2025-04-29 | 36.91 | 36.91 | 36.00 | 36.00 | -6.977% | 1,450 | -33.333% |
| 2025-04-28 | 38.70 | 38.70 | 38.70 | 38.70 | +4.566% | 10 | -37.984% |
| 2025-04-25 | 37.01 | 37.01 | 37.01 | 37.01 | +4.224% | 5 | -35.153% |
| 2025-04-24 | 37.90 | 37.90 | 35.51 | 35.51 | -6.294% | 751 | -32.413% |
| 2025-04-22 | 39.05 | 39.05 | 37.90 | 37.90 | -3.990% | 10 | -36.667% |
| 2025-04-21 | 36.57 | 39.57 | 36.57 | 39.47 | +4.515% | 309 | -39.194% |
| 2025-04-17 | 38.50 | 38.50 | 37.77 | 37.77 | -0.686% | 70 | -36.449% |
| 2025-04-16 | 38.15 | 38.15 | 37.25 | 38.03 | +0.095% | 506 | -36.885% |
| 2025-04-15 | 37.99 | 37.99 | 37.99 | 37.99 | +1.510% | 145 | -36.825% |
| 2025-04-14 | 37.60 | 38.00 | 37.42 | 37.42 | +3.498% | 361 | -35.872% |
| 2025-04-11 | 37.60 | 37.60 | 35.18 | 36.16 | -5.909% | 121 | -33.628% |
| 2025-04-10 | 37.00 | 38.43 | 37.00 | 38.43 | -0.798% | 103 | -37.550% |
| 2025-04-09 | 35.76 | 38.74 | 35.76 | 38.74 | +10.812% | 3,468 | -38.049% |
| 2025-04-08 | 34.96 | 34.96 | 34.96 | 34.96 | -4.160% | 2 | -31.350% |
| 2025-04-07 | 35.48 | 37.28 | 33.22 | 36.48 | -2.153% | 318 | -34.206% |
| 2025-04-04 | 38.56 | 39.17 | 37.28 | 37.28 | -0.470% | 13 | -35.622% |
| 2025-04-03 | 36.88 | 37.46 | 36.88 | 37.46 | -5.294% | 4,102 | -35.925% |
| 2025-04-02 | 39.55 | 39.55 | 39.55 | 39.55 | +2.419% | 2 | -39.317% |
| 2025-04-01 | 38.62 | 38.62 | 38.62 | 38.62 | +2.051% | 59 | -37.850% |
| 2025-03-31 | 38.85 | 38.85 | 37.84 | 37.84 | -1.648% | 509 | -36.575% |
| 2025-03-28 | 39.27 | 39.27 | 38.47 | 38.47 | -3.767% | 656 | -37.620% |
| 2025-03-27 | 41.20 | 41.20 | 39.98 | 39.98 | +0.150% | 27 | -39.970% |
| 2025-03-26 | 42.14 | 42.14 | 39.92 | 39.92 | -2.634% | 316 | -39.880% |
| 2025-03-25 | 40.54 | 41.86 | 40.54 | 41.00 | +1.035% | 331 | -41.463% |
| 2025-03-24 | 42.49 | 42.49 | 40.20 | 40.58 | -2.919% | 512 | -40.858% |
| 2025-03-21 | 42.93 | 42.93 | 41.80 | 41.80 | -2.791% | 397 | -42.584% |
| 2025-03-20 | 43.00 | 43.00 | 43.00 | 43.00 | +0.226% | 4 | -44.186% |
| 2025-03-19 | 43.56 | 43.88 | 42.51 | 42.90 | -0.226% | 4,190 | -44.060% |
| 2025-03-18 | 44.15 | 44.15 | 41.83 | 43.00 | +0.093% | 241 | -44.186% |
| 2025-03-17 | 43.55 | 43.55 | 42.50 | 42.96 | +0.609% | 1,656 | -44.134% |
| 2025-03-14 | 41.89 | 43.00 | 41.89 | 42.70 | +1.934% | 901 | -43.794% |
| 2025-03-13 | 41.68 | 41.89 | 41.64 | 41.89 | -0.766% | 157 | -42.707% |
| 2025-03-12 | 42.14 | 42.21 | 42.14 | 42.21 | -0.808% | 965 | -43.146% |
| 2025-03-11 | 43.43 | 43.75 | 42.56 | 42.56 | -2.838% | 15 | -43.605% |
| 2025-03-10 | 43.00 | 44.44 | 43.00 | 43.80 | +0.039% | 1,812 | -45.205% |
| 2025-03-07 | 42.00 | 43.78 | 42.00 | 43.78 | +5.146% | 850 | -45.184% |
| 2025-03-06 | 44.78 | 44.78 | 41.64 | 41.64 | -2.024% | 3,119 | -42.363% |
| 2025-03-05 | 42.33 | 43.90 | 42.29 | 42.50 | +2.607% | 7,433 | -43.529% |
| 2025-03-04 | 41.03 | 41.59 | 41.03 | 41.42 | +0.485% | 174 | -42.057% |
| 2025-03-03 | 41.50 | 41.71 | 41.22 | 41.22 | +4.487% | 4,187 | -41.776% |
| 2025-02-28 | 40.68 | 40.68 | 39.45 | 39.45 | +1.076% | 5,781 | -39.163% |
| 2025-02-27 | 39.03 | 39.03 | 39.03 | 39.03 | -4.525% | 185 | -38.509% |
| 2025-02-26 | 40.88 | 40.88 | 40.88 | 40.88 | +1.238% | 2,303 | -41.292% |
| 2025-02-25 | 40.38 | 40.38 | 40.38 | 40.38 | -5.720% | 11 | -40.565% |
| 2025-02-24 | 42.75 | 42.83 | 40.29 | 42.83 | -1.766% | 577 | -43.965% |
| 2025-02-21 | 43.60 | 43.60 | 43.60 | 43.60 | +4.707% | 120 | -44.954% |
| 2025-02-20 | 43.35 | 43.35 | 40.83 | 41.64 | -3.325% | 392 | -42.363% |
| 2025-02-19 | 43.07 | 43.07 | 43.07 | 43.07 | +3.211% | 25 | -44.279% |
| 2025-02-18 | 43.61 | 43.65 | 41.62 | 41.73 | +0.149% | 4,357 | -42.490% |
| 2025-02-14 | 41.93 | 42.22 | 41.67 | 41.67 | +3.425% | 233 | -42.405% |
| 2025-02-07 | 40.29 | 40.29 | 40.29 | 40.29 | -3.219% | 1,000 | -40.432% |
| 2025-02-06 | 41.63 | 41.63 | 41.63 | 41.63 | -0.407% | 213 | -42.349% |
| 2025-02-04 | 41.64 | 41.80 | 41.64 | 41.80 | +4.867% | 70 | -42.584% |
| 2025-01-31 | 39.86 | 39.86 | 39.86 | 39.86 | -1.214% | 280 | -39.789% |
| 2025-01-30 | 38.88 | 40.35 | 38.88 | 40.35 | +1.476% | 18 | -40.520% |
| 2025-01-29 | 39.76 | 39.76 | 39.76 | 39.76 | +1.696% | 146 | -39.642% |
| 2025-01-28 | 39.10 | 39.10 | 39.10 | 39.10 | +0.385% | 100 | -38.619% |
| 2025-01-27 | 39.45 | 39.45 | 38.95 | 38.95 | +3.784% | 282 | -38.383% |
| 2025-01-23 | 38.18 | 38.50 | 37.53 | 37.53 | +8.312% | 819 | -36.051% |
| 2025-01-21 | 37.20 | 37.20 | 34.65 | 34.65 | -1.000% | 312 | -30.736% |
| 2025-01-17 | 36.10 | 36.10 | 35.00 | 35.00 | +1.098% | 331 | -31.429% |
| 2025-01-13 | 35.60 | 35.60 | 34.62 | 34.62 | -1.339% | 525 | -30.676% |
| 2025-01-08 | 35.09 | 35.09 | 35.09 | 35.09 | +1.681% | 25 | -31.604% |
| 2025-01-06 | 34.30 | 35.13 | 34.30 | 34.51 | +1.996% | 47 | -30.455% |
| 2025-01-02 | 34.50 | 34.50 | 33.60 | 33.83 | -2.642% | 3,327 | -29.066% |
| 2024-12-31 | 34.75 | 34.75 | 34.75 | 34.75 | +2.879% | 50 | -30.940% |
| 2024-12-27 | 34.59 | 34.59 | 33.78 | 33.78 | -4.751% | 125 | -28.952% |
| 2024-12-26 | 34.80 | 35.47 | 34.80 | 35.47 | +3.066% | 206 | -32.328% |
| 2024-12-24 | 34.41 | 34.41 | 34.41 | 34.41 | +0.335% | 1 | -30.253% |
| 2024-12-20 | 33.32 | 34.30 | 33.32 | 34.30 | +0.660% | 132 | -30.019% |
| 2024-12-19 | 35.63 | 35.63 | 34.07 | 34.07 | -5.623% | 214 | -29.557% |
| 2024-12-17 | 35.48 | 36.10 | 35.48 | 36.10 | +0.810% | 51,000 | -33.518% |
| 2024-12-16 | 35.79 | 35.91 | 35.15 | 35.81 | -1.268% | 82,926 | -32.980% |
| 2024-12-13 | 36.48 | 36.48 | 35.46 | 36.27 | -1.333% | 2,745 | -33.830% |
| 2024-12-10 | 36.76 | 36.76 | 36.76 | 36.76 | -0.223% | 16 | -34.712% |
| 2024-12-09 | 36.84 | 36.84 | 36.84 | 36.84 | +0.799% | 174 | -34.857% |
| 2024-12-06 | 36.55 | 36.55 | 36.55 | 36.55 | +4.878% | 6 | -34.337% |
| 2024-12-05 | 35.30 | 35.30 | 34.85 | 34.85 | -0.973% | 1,575 | -31.133% |
| 2024-12-04 | 34.02 | 35.19 | 34.02 | 35.19 | +3.638% | 3,745 | -31.803% |
| 2024-12-03 | 33.10 | 33.96 | 33.10 | 33.96 | +0.987% | 602 | -29.323% |
| 2024-12-02 | 33.67 | 33.67 | 33.41 | 33.63 | 0.000% | 269 | -28.625% |