DASTY
DASSAULT SYSTEMES SA ADR
stockOTCADR
EODOct 2, 2026
23.19USD+0.303%(+0.07)188,767
DASTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.31 | 23.41 | 23.09 | 23.19 | +0.303% | 188,767 | 0.000% |
| 2026-10-01 | 23.52 | 23.54 | 22.97 | 23.12 | +0.873% | 297,317 | +0.303% |
| 2026-09-30 | 22.99 | 23.26 | 22.92 | 22.92 | -2.009% | 383,648 | +1.178% |
| 2026-09-29 | 23.45 | 23.58 | 23.22 | 23.39 | -1.805% | 391,379 | -0.855% |
| 2026-09-28 | 23.86 | 24.16 | 23.65 | 23.82 | -0.543% | 303,298 | -2.645% |
| 2026-09-25 | 24.18 | 24.28 | 23.79 | 23.95 | -0.725% | 77,926 | -3.173% |
| 2026-09-24 | 24.05 | 24.29 | 23.82 | 24.13 | +0.479% | 87,137 | -3.876% |
| 2026-09-23 | 24.05 | 24.20 | 23.88 | 24.01 | -0.083% | 55,173 | -3.415% |
| 2026-09-22 | 24.32 | 24.32 | 23.77 | 24.03 | +0.460% | 72,995 | -3.496% |
| 2026-09-21 | 24.05 | 24.12 | 23.86 | 23.92 | +1.701% | 63,025 | -3.052% |
| 2026-09-18 | 23.55 | 23.59 | 23.33 | 23.52 | +0.170% | 104,164 | -1.403% |
| 2026-09-17 | 23.51 | 23.69 | 23.27 | 23.48 | -1.427% | 73,755 | -1.235% |
| 2026-09-16 | 23.94 | 24.24 | 23.57 | 23.82 | -1.631% | 152,859 | -2.645% |
| 2026-09-15 | 23.65 | 24.33 | 23.60 | 24.21 | -1.645% | 88,501 | -4.233% |
| 2026-09-14 | 24.57 | 24.66 | 24.40 | 24.62 | +5.169% | 76,111 | -5.808% |
| 2026-09-11 | 23.33 | 23.62 | 23.26 | 23.41 | -0.552% | 58,863 | -0.940% |
| 2026-09-10 | 23.45 | 23.66 | 23.39 | 23.54 | +0.771% | 80,829 | -1.487% |
| 2026-09-09 | 23.86 | 23.90 | 23.33 | 23.36 | -1.351% | 94,183 | -0.728% |
| 2026-09-08 | 23.87 | 23.87 | 23.55 | 23.68 | -2.752% | 65,257 | -2.069% |
| 2026-09-04 | 24.95 | 24.96 | 24.32 | 24.35 | -6.780% | 68,387 | -4.764% |
| 2026-09-03 | 25.98 | 26.27 | 25.85 | 26.12 | +2.155% | 100,110 | -11.221% |
| 2026-09-02 | 25.83 | 25.91 | 25.54 | 25.57 | -0.853% | 38,833 | -9.308% |
| 2026-09-01 | 26.13 | 26.24 | 25.68 | 25.79 | -2.569% | 215,521 | -10.081% |
| 2026-08-31 | 26.44 | 26.54 | 26.34 | 26.47 | -0.451% | 70,833 | -12.391% |
| 2026-08-28 | 26.76 | 26.91 | 26.59 | 26.59 | -1.189% | 147,518 | -12.787% |
| 2026-08-27 | 26.53 | 26.91 | 26.53 | 26.91 | +2.514% | 98,742 | -13.824% |
| 2026-08-26 | 26.20 | 26.43 | 26.15 | 26.25 | -0.380% | 60,719 | -11.657% |
| 2026-08-25 | 26.11 | 26.38 | 26.05 | 26.35 | -0.265% | 54,384 | -11.992% |
| 2026-08-24 | 26.01 | 26.47 | 26.01 | 26.42 | +0.994% | 67,144 | -12.226% |
| 2026-08-21 | 25.79 | 26.21 | 25.75 | 26.16 | +0.848% | 77,403 | -11.353% |
| 2026-08-20 | 26.00 | 26.00 | 25.71 | 25.94 | +0.242% | 55,470 | -10.601% |
| 2026-08-19 | 25.33 | 25.96 | 25.33 | 25.88 | +2.202% | 37,248 | -10.385% |
| 2026-08-18 | 25.16 | 25.44 | 25.16 | 25.32 | +2.760% | 116,596 | -8.412% |
| 2026-08-17 | 24.83 | 24.95 | 24.64 | 24.64 | -1.637% | 59,472 | -5.885% |
| 2026-08-14 | 25.38 | 25.38 | 24.91 | 25.05 | +2.203% | 76,558 | -7.425% |
| 2026-08-13 | 24.34 | 24.60 | 23.97 | 24.51 | -0.568% | 121,438 | -5.386% |
| 2026-08-12 | 24.79 | 25.01 | 24.59 | 24.65 | -2.915% | 104,119 | -5.923% |
| 2026-08-11 | 25.42 | 25.53 | 25.14 | 25.39 | -0.314% | 63,566 | -8.665% |
| 2026-08-10 | 25.28 | 25.59 | 25.26 | 25.47 | -1.394% | 82,120 | -8.952% |
| 2026-08-07 | 25.47 | 25.92 | 25.47 | 25.83 | +3.114% | 52,768 | -10.221% |
| 2026-08-06 | 24.93 | 25.18 | 24.80 | 25.05 | +1.376% | 44,490 | -7.425% |
| 2026-08-05 | 25.03 | 25.05 | 24.71 | 24.71 | -0.121% | 52,501 | -6.151% |
| 2026-08-04 | 24.32 | 24.75 | 24.32 | 24.74 | +3.083% | 121,385 | -6.265% |
| 2026-08-03 | 24.57 | 24.70 | 23.90 | 24.00 | +3.226% | 312,674 | -3.375% |
| 2026-07-31 | 22.98 | 23.26 | 22.83 | 23.25 | +0.216% | 582,743 | -0.258% |
| 2026-07-30 | 23.57 | 23.63 | 23.15 | 23.20 | -3.091% | 503,839 | -0.043% |
| 2026-07-29 | 23.78 | 24.07 | 23.53 | 23.94 | +0.084% | 260,122 | -3.133% |
| 2026-07-28 | 23.34 | 23.95 | 23.32 | 23.92 | +3.103% | 128,875 | -3.052% |
| 2026-07-27 | 23.10 | 23.41 | 23.00 | 23.20 | +2.882% | 147,765 | -0.043% |
| 2026-07-24 | 22.59 | 22.74 | 22.38 | 22.55 | +7.432% | 439,483 | +2.838% |
| 2026-07-23 | 21.55 | 21.57 | 20.59 | 20.99 | +3.348% | 387,856 | +10.481% |
| 2026-07-22 | 20.60 | 20.62 | 20.21 | 20.31 | -1.120% | 145,969 | +14.180% |
| 2026-07-21 | 20.45 | 20.67 | 20.33 | 20.54 | -0.821% | 221,456 | +12.902% |
| 2026-07-20 | 20.50 | 20.81 | 20.35 | 20.71 | +1.074% | 624,487 | +11.975% |
| 2026-07-17 | 20.49 | 20.78 | 20.25 | 20.49 | -2.149% | 162,206 | +13.177% |
| 2026-07-16 | 21.01 | 21.05 | 20.75 | 20.94 | -0.711% | 177,088 | +10.745% |
| 2026-07-15 | 21.00 | 21.50 | 21.00 | 21.09 | +0.572% | 200,236 | +9.957% |
| 2026-07-14 | 20.55 | 21.17 | 20.52 | 20.97 | -0.757% | 178,377 | +10.587% |
| 2026-07-13 | 20.85 | 21.27 | 20.84 | 21.13 | +1.440% | 413,164 | +9.749% |
| 2026-07-10 | 21.01 | 21.07 | 20.69 | 20.83 | +0.048% | 167,164 | +11.330% |
| 2026-07-09 | 20.48 | 20.87 | 20.37 | 20.82 | +1.215% | 209,155 | +11.383% |
| 2026-07-08 | 20.48 | 20.65 | 20.23 | 20.57 | -3.200% | 187,230 | +12.737% |
| 2026-07-07 | 21.39 | 21.44 | 21.16 | 21.25 | +0.759% | 263,765 | +9.129% |
| 2026-07-06 | 20.94 | 21.12 | 20.61 | 21.09 | -1.172% | 247,126 | +9.957% |
| 2026-07-02 | 20.99 | 21.39 | 20.96 | 21.34 | +2.350% | 150,539 | +8.669% |
| 2026-07-01 | 20.51 | 20.93 | 20.47 | 20.85 | +2.608% | 149,039 | +11.223% |
| 2026-06-30 | 20.32 | 20.44 | 20.24 | 20.32 | -1.550% | 230,352 | +14.124% |
| 2026-06-29 | 20.80 | 20.82 | 20.58 | 20.64 | +1.675% | 227,688 | +12.355% |
| 2026-06-26 | 19.92 | 20.41 | 19.92 | 20.30 | +1.805% | 183,291 | +14.236% |
| 2026-06-25 | 19.92 | 20.22 | 19.83 | 19.94 | +1.527% | 209,465 | +16.299% |
| 2026-06-24 | 19.83 | 20.07 | 19.58 | 19.64 | -0.758% | 239,568 | +18.075% |
| 2026-06-23 | 19.89 | 19.99 | 19.78 | 19.79 | +2.274% | 429,813 | +17.180% |
| 2026-06-22 | 19.32 | 19.48 | 19.30 | 19.35 | -1.074% | 472,723 | +19.845% |
| 2026-06-18 | 19.46 | 19.64 | 19.32 | 19.56 | -0.711% | 255,390 | +18.558% |
| 2026-06-17 | 20.09 | 20.12 | 19.62 | 19.70 | -2.039% | 853,891 | +17.716% |
| 2026-06-16 | 20.25 | 20.32 | 20.06 | 20.11 | -0.199% | 156,414 | +15.316% |
| 2026-06-15 | 20.15 | 20.38 | 20.08 | 20.15 | +1.053% | 257,268 | +15.087% |
| 2026-06-12 | 20.17 | 20.22 | 19.87 | 19.94 | -7.093% | 260,135 | +16.299% |
| 2026-06-11 | 21.60 | 21.72 | 20.93 | 21.46 | -3.665% | 127,682 | +8.049% |
| 2026-06-10 | 22.20 | 22.58 | 22.17 | 22.28 | -2.328% | 45,876 | +4.089% |
| 2026-06-09 | 22.73 | 23.07 | 22.54 | 22.81 | -0.783% | 248,502 | +1.666% |
| 2026-06-08 | 22.70 | 23.08 | 22.50 | 22.99 | +1.951% | 93,728 | +0.870% |
| 2026-06-05 | 23.44 | 23.47 | 22.50 | 22.55 | -3.343% | 62,326 | +2.838% |
| 2026-06-04 | 23.42 | 23.58 | 23.19 | 23.33 | +5.518% | 97,324 | -0.600% |
| 2026-06-03 | 22.58 | 22.58 | 21.94 | 22.11 | -2.427% | 66,550 | +4.885% |
| 2026-06-02 | 23.15 | 23.33 | 22.57 | 22.66 | -4.003% | 125,335 | +2.339% |
| 2026-06-01 | 23.20 | 23.73 | 22.93 | 23.61 | +7.638% | 345,517 | -1.758% |
| 2026-05-29 | 21.94 | 22.08 | 21.57 | 21.93 | +0.735% | 75,883 | +5.746% |
| 2026-05-28 | 21.51 | 21.99 | 21.34 | 21.77 | -5.471% | 89,440 | +6.523% |
| 2026-05-27 | 23.23 | 23.26 | 23.00 | 23.03 | -1.328% | 58,728 | +0.695% |
| 2026-05-26 | 23.42 | 23.71 | 23.32 | 23.34 | -0.976% | 94,468 | -0.643% |
| 2026-05-22 | 23.79 | 24.03 | 23.55 | 23.57 | +1.029% | 61,869 | -1.612% |
| 2026-05-21 | 23.37 | 23.60 | 23.16 | 23.33 | -1.561% | 75,060 | -0.600% |
| 2026-05-20 | 23.19 | 23.87 | 23.08 | 23.70 | +1.066% | 93,395 | -2.152% |
| 2026-05-19 | 23.77 | 23.86 | 23.43 | 23.45 | +1.559% | 135,551 | -1.109% |
| 2026-05-18 | 22.90 | 23.10 | 22.70 | 23.09 | -0.043% | 90,833 | +0.433% |
| 2026-05-15 | 23.06 | 23.15 | 22.89 | 23.10 | +1.628% | 92,864 | +0.390% |
| 2026-05-14 | 22.56 | 22.99 | 22.39 | 22.73 | +1.700% | 140,119 | +2.024% |
| 2026-05-13 | 22.32 | 22.40 | 21.99 | 22.35 | -1.194% | 142,756 | +3.758% |
| 2026-05-12 | 22.66 | 22.68 | 22.40 | 22.62 | -0.855% | 136,330 | +2.520% |
| 2026-05-11 | 23.12 | 23.13 | 22.75 | 22.82 | -1.532% | 113,814 | +1.644% |
| 2026-05-08 | 23.45 | 23.46 | 22.91 | 23.17 | 0.000% | 99,950 | +0.086% |
| 2026-05-07 | 23.17 | 23.43 | 23.12 | 23.17 | -0.344% | 155,154 | +0.086% |
| 2026-05-06 | 23.42 | 23.45 | 23.17 | 23.25 | +1.307% | 78,639 | -0.258% |
| 2026-05-05 | 22.71 | 22.96 | 22.50 | 22.95 | +1.819% | 80,441 | +1.046% |
| 2026-05-04 | 22.43 | 22.74 | 22.39 | 22.54 | +0.089% | 139,074 | +2.884% |
| 2026-05-01 | 22.30 | 22.70 | 22.30 | 22.52 | +0.357% | 71,379 | +2.975% |
| 2026-04-30 | 22.15 | 22.45 | 21.89 | 22.44 | +1.907% | 150,485 | +3.342% |
| 2026-04-29 | 21.88 | 22.10 | 21.65 | 22.02 | +0.182% | 114,850 | +5.313% |
| 2026-04-28 | 22.04 | 22.22 | 21.94 | 21.98 | -3.257% | 127,941 | +5.505% |
| 2026-04-27 | 22.96 | 23.02 | 22.52 | 22.72 | -1.346% | 140,545 | +2.069% |
| 2026-04-24 | 22.85 | 23.05 | 22.68 | 23.03 | +3.599% | 108,945 | +0.695% |
| 2026-04-23 | 22.98 | 23.02 | 22.10 | 22.23 | +0.634% | 251,475 | +4.318% |
| 2026-04-22 | 21.88 | 22.21 | 21.88 | 22.09 | -0.226% | 249,780 | +4.980% |
| 2026-04-21 | 22.40 | 22.63 | 22.05 | 22.14 | -0.940% | 358,897 | +4.743% |
| 2026-04-20 | 22.26 | 22.44 | 22.23 | 22.35 | -1.974% | 270,373 | +3.758% |
| 2026-04-17 | 23.06 | 23.13 | 22.70 | 22.80 | +3.872% | 171,501 | +1.711% |
| 2026-04-16 | 21.87 | 21.99 | 21.68 | 21.95 | +2.883% | 126,622 | +5.649% |
| 2026-04-15 | 20.99 | 21.36 | 20.99 | 21.34 | +2.179% | 205,832 | +8.695% |
| 2026-04-14 | 20.86 | 21.05 | 20.80 | 20.88 | +0.240% | 261,866 | +11.063% |
| 2026-04-13 | 20.07 | 20.83 | 20.06 | 20.83 | +5.255% | 618,693 | +11.330% |
| 2026-04-10 | 20.10 | 20.12 | 19.72 | 19.79 | -0.202% | 236,493 | +17.180% |
| 2026-04-09 | 19.98 | 20.01 | 19.67 | 19.83 | -3.268% | 224,456 | +16.944% |
| 2026-04-08 | 21.01 | 21.06 | 20.45 | 20.50 | +0.441% | 155,357 | +13.122% |
| 2026-04-07 | 20.45 | 20.48 | 20.11 | 20.41 | -0.293% | 433,831 | +13.621% |
| 2026-04-06 | 19.84 | 20.60 | 19.79 | 20.47 | +0.343% | 244,623 | +13.288% |
| 2026-04-02 | 20.07 | 20.51 | 19.96 | 20.40 | 0.000% | 204,396 | +13.676% |
| 2026-04-01 | 20.58 | 20.60 | 20.20 | 20.40 | +0.691% | 935,474 | +13.676% |
| 2026-03-31 | 19.73 | 20.26 | 19.59 | 20.26 | +5.192% | 691,295 | +14.462% |
| 2026-03-30 | 19.27 | 19.53 | 19.20 | 19.26 | +0.943% | 336,315 | +20.405% |
| 2026-03-27 | 19.45 | 19.48 | 18.99 | 19.08 | -2.003% | 238,048 | +21.541% |
| 2026-03-26 | 19.37 | 19.79 | 19.37 | 19.47 | +0.568% | 330,455 | +19.106% |
| 2026-03-25 | 19.58 | 19.64 | 19.14 | 19.36 | +1.097% | 296,819 | +19.783% |
| 2026-03-24 | 19.42 | 19.51 | 19.04 | 19.15 | -3.283% | 332,494 | +21.097% |
| 2026-03-23 | 20.11 | 20.17 | 19.59 | 19.80 | +0.508% | 303,613 | +17.121% |
| 2026-03-20 | 19.77 | 19.93 | 19.59 | 19.70 | -3.762% | 337,410 | +17.716% |
| 2026-03-19 | 20.44 | 20.72 | 20.30 | 20.47 | +0.196% | 233,861 | +13.288% |
| 2026-03-18 | 20.76 | 20.86 | 20.43 | 20.43 | -2.575% | 309,230 | +13.510% |
| 2026-03-17 | 20.88 | 21.11 | 20.79 | 20.97 | -1.780% | 608,168 | +10.587% |
| 2026-03-16 | 21.24 | 21.42 | 21.12 | 21.35 | +1.041% | 1,093,131 | +8.618% |
| 2026-03-13 | 21.52 | 21.64 | 21.12 | 21.13 | -0.565% | 628,366 | +9.749% |
| 2026-03-12 | 21.40 | 21.62 | 21.05 | 21.25 | +1.046% | 1,366,965 | +9.129% |
| 2026-03-11 | 20.78 | 21.03 | 20.59 | 21.03 | +1.106% | 559,212 | +10.271% |
| 2026-03-10 | 21.34 | 21.37 | 20.70 | 20.80 | -3.256% | 682,324 | +11.490% |
| 2026-03-09 | 21.32 | 21.54 | 20.80 | 21.50 | -1.013% | 520,567 | +7.860% |
| 2026-03-06 | 21.60 | 21.85 | 21.55 | 21.72 | -0.092% | 250,878 | +6.768% |
| 2026-03-05 | 21.04 | 21.74 | 21.04 | 21.74 | +2.402% | 326,571 | +6.670% |
| 2026-03-04 | 21.14 | 21.37 | 21.12 | 21.23 | -1.439% | 328,111 | +9.232% |
| 2026-03-03 | 21.03 | 21.70 | 20.98 | 21.54 | -1.056% | 1,170,724 | +7.660% |
| 2026-03-02 | 21.86 | 22.03 | 21.45 | 21.77 | -0.412% | 487,130 | +6.523% |
| 2026-02-27 | 21.77 | 22.05 | 21.23 | 21.86 | +0.367% | 266,843 | +6.084% |
| 2026-02-26 | 21.50 | 21.85 | 21.47 | 21.78 | +1.302% | 1,161,591 | +6.474% |
| 2026-02-25 | 21.03 | 21.53 | 20.93 | 21.50 | +4.725% | 685,130 | +7.860% |
| 2026-02-24 | 20.42 | 20.75 | 20.40 | 20.53 | +1.233% | 286,968 | +12.957% |
| 2026-02-23 | 20.21 | 20.40 | 20.19 | 20.28 | -0.977% | 454,075 | +14.349% |
| 2026-02-20 | 20.23 | 20.68 | 20.22 | 20.48 | -0.679% | 213,754 | +13.232% |
| 2026-02-19 | 20.41 | 20.63 | 20.26 | 20.62 | +2.029% | 166,525 | +12.464% |
| 2026-02-18 | 19.99 | 20.35 | 19.96 | 20.21 | +2.226% | 273,860 | +14.745% |
| 2026-02-17 | 19.31 | 19.84 | 19.18 | 19.77 | -5.991% | 496,078 | +17.299% |
| 2026-02-13 | 21.37 | 21.40 | 20.96 | 21.03 | -2.639% | 344,096 | +10.271% |
| 2026-02-12 | 21.35 | 21.68 | 21.31 | 21.60 | +1.743% | 455,325 | +7.361% |
| 2026-02-11 | 20.47 | 21.46 | 20.35 | 21.23 | -20.843% | 489,183 | +9.232% |
| 2026-02-10 | 26.83 | 27.07 | 26.71 | 26.82 | +0.299% | 628,530 | -13.535% |
| 2026-02-09 | 26.74 | 26.79 | 26.54 | 26.74 | +1.634% | 294,829 | -13.276% |
| 2026-02-06 | 26.03 | 26.40 | 25.94 | 26.31 | -1.755% | 526,259 | -11.859% |
| 2026-02-05 | 27.13 | 27.25 | 26.74 | 26.78 | -1.869% | 469,874 | -13.406% |
| 2026-02-04 | 26.66 | 27.44 | 26.52 | 27.29 | +2.865% | 831,591 | -15.024% |
| 2026-02-03 | 26.50 | 26.65 | 26.23 | 26.53 | -3.140% | 383,603 | -12.590% |
| 2026-02-02 | 27.43 | 27.51 | 27.26 | 27.39 | -0.400% | 163,992 | -15.334% |
| 2026-01-30 | 27.96 | 27.99 | 27.44 | 27.50 | -0.254% | 149,336 | -15.673% |
| 2026-01-29 | 28.14 | 28.19 | 27.29 | 27.57 | -3.937% | 1,916,872 | -15.887% |
| 2026-01-28 | 28.70 | 28.74 | 28.46 | 28.70 | +0.985% | 200,048 | -19.199% |
| 2026-01-27 | 28.55 | 28.60 | 28.31 | 28.42 | -0.733% | 109,153 | -18.403% |
| 2026-01-26 | 28.32 | 28.68 | 28.27 | 28.63 | +1.417% | 137,579 | -19.001% |
| 2026-01-23 | 27.92 | 28.24 | 27.90 | 28.23 | +0.930% | 116,354 | -17.853% |
| 2026-01-22 | 27.63 | 27.99 | 27.61 | 27.97 | +1.084% | 271,435 | -17.090% |
| 2026-01-21 | 27.45 | 27.73 | 27.27 | 27.67 | +1.355% | 191,693 | -16.191% |
| 2026-01-20 | 27.46 | 27.68 | 27.24 | 27.30 | -2.604% | 189,131 | -15.055% |
| 2026-01-16 | 27.99 | 28.13 | 27.90 | 28.03 | +0.286% | 166,544 | -17.267% |
| 2026-01-15 | 28.46 | 28.49 | 27.93 | 27.95 | -0.887% | 286,357 | -17.030% |
| 2026-01-14 | 28.12 | 28.27 | 28.03 | 28.20 | -1.018% | 104,048 | -17.766% |
| 2026-01-13 | 29.05 | 29.07 | 28.34 | 28.49 | -1.623% | 157,752 | -18.603% |
| 2026-01-12 | 28.94 | 29.03 | 28.71 | 28.96 | +0.486% | 305,749 | -19.924% |
| 2026-01-09 | 28.90 | 28.94 | 28.60 | 28.82 | +1.873% | 123,400 | -19.535% |
| 2026-01-08 | 28.21 | 28.33 | 28.11 | 28.29 | +0.142% | 193,943 | -18.028% |
| 2026-01-07 | 28.06 | 28.27 | 27.91 | 28.25 | +2.133% | 125,730 | -17.912% |
| 2026-01-06 | 27.30 | 27.71 | 27.21 | 27.66 | -1.810% | 114,058 | -16.161% |
| 2026-01-05 | 27.44 | 28.24 | 27.42 | 28.17 | +2.660% | 438,914 | -17.678% |
| 2026-01-02 | 27.96 | 27.96 | 27.26 | 27.44 | -1.719% | 133,794 | -15.488% |
| 2025-12-31 | 27.57 | 27.96 | 27.57 | 27.92 | -0.214% | 100,566 | -16.941% |
| 2025-12-30 | 27.92 | 28.14 | 27.92 | 27.98 | +0.938% | 159,374 | -17.119% |
| 2025-12-29 | 27.91 | 27.98 | 27.69 | 27.72 | -0.216% | 214,699 | -16.342% |
| 2025-12-26 | 27.92 | 28.04 | 26.95 | 27.78 | 0.000% | 104,584 | -16.523% |
| 2025-12-24 | 27.33 | 27.89 | 27.33 | 27.78 | -0.180% | 95,462 | -16.523% |
| 2025-12-23 | 27.83 | 27.84 | 27.64 | 27.83 | -0.215% | 187,271 | -16.673% |
| 2025-12-22 | 27.78 | 27.90 | 27.71 | 27.89 | +0.904% | 153,697 | -16.852% |
| 2025-12-19 | 27.71 | 27.76 | 27.52 | 27.64 | -0.072% | 138,713 | -16.100% |
| 2025-12-18 | 27.66 | 27.85 | 27.61 | 27.66 | +0.181% | 163,128 | -16.161% |
| 2025-12-17 | 27.40 | 27.75 | 27.39 | 27.61 | +0.620% | 108,929 | -16.009% |
| 2025-12-16 | 27.47 | 27.59 | 27.42 | 27.44 | -0.652% | 220,257 | -15.488% |
| 2025-12-15 | 27.67 | 27.78 | 27.54 | 27.62 | +0.181% | 225,002 | -16.039% |
| 2025-12-12 | 27.45 | 27.69 | 27.38 | 27.57 | +1.100% | 141,066 | -15.887% |
| 2025-12-11 | 26.99 | 27.38 | 26.99 | 27.27 | +0.925% | 358,767 | -14.961% |
| 2025-12-10 | 26.79 | 27.06 | 26.63 | 27.02 | -0.258% | 181,115 | -14.175% |
| 2025-12-09 | 27.13 | 27.25 | 27.00 | 27.09 | -0.368% | 501,008 | -14.396% |
| 2025-12-08 | 27.60 | 27.71 | 27.10 | 27.19 | -1.343% | 1,553,445 | -14.711% |
| 2025-12-05 | 27.32 | 27.77 | 27.27 | 27.56 | -0.217% | 1,235,771 | -15.856% |
| 2025-12-04 | 27.87 | 27.93 | 27.40 | 27.62 | +0.950% | 162,013 | -16.039% |
| 2025-12-03 | 26.98 | 27.36 | 26.98 | 27.36 | +1.109% | 320,248 | -15.241% |
| 2025-12-02 | 27.28 | 27.43 | 27.00 | 27.06 | -2.310% | 1,062,988 | -14.302% |
| 2025-12-01 | 27.51 | 27.78 | 27.49 | 27.70 | -0.610% | 486,282 | -16.282% |
| 2025-11-28 | 27.72 | 28.00 | 27.71 | 27.87 | -0.072% | 91,715 | -16.792% |
| 2025-11-26 | 27.78 | 28.00 | 27.78 | 27.89 | +0.324% | 304,407 | -16.852% |
| 2025-11-25 | 27.44 | 27.80 | 27.41 | 27.80 | +1.832% | 415,378 | -16.583% |
| 2025-11-24 | 27.51 | 27.54 | 27.22 | 27.30 | +0.701% | 310,419 | -15.055% |
| 2025-11-21 | 27.27 | 27.30 | 26.90 | 27.11 | +2.962% | 6,109,491 | -14.460% |
| 2025-11-20 | 27.01 | 27.11 | 26.33 | 26.33 | -2.373% | 425,284 | -11.926% |
| 2025-11-19 | 27.03 | 27.16 | 26.85 | 26.97 | +0.597% | 1,514,853 | -14.016% |
| 2025-11-18 | 26.91 | 27.02 | 26.72 | 26.81 | -0.887% | 750,988 | -13.502% |
| 2025-11-17 | 27.41 | 27.48 | 26.98 | 27.05 | -2.347% | 685,226 | -14.270% |
| 2025-11-14 | 27.56 | 27.89 | 27.56 | 27.70 | -1.036% | 465,156 | -16.282% |
| 2025-11-13 | 28.24 | 28.30 | 27.92 | 27.99 | +0.829% | 161,568 | -17.149% |
| 2025-11-12 | 27.89 | 28.07 | 27.72 | 27.76 | +0.434% | 200,265 | -16.463% |
| 2025-11-11 | 27.55 | 27.83 | 27.54 | 27.64 | +1.245% | 197,468 | -16.100% |
| 2025-11-10 | 27.32 | 27.38 | 27.08 | 27.30 | +0.850% | 242,574 | -15.055% |
| 2025-11-07 | 26.74 | 27.13 | 26.70 | 27.07 | +1.196% | 158,428 | -14.333% |
| 2025-11-06 | 27.13 | 27.18 | 26.75 | 26.75 | -2.798% | 269,357 | -13.308% |
| 2025-11-05 | 27.50 | 27.70 | 27.39 | 27.52 | +0.365% | 803,211 | -15.734% |
| 2025-11-04 | 27.73 | 27.98 | 27.42 | 27.42 | -2.350% | 286,874 | -15.427% |
| 2025-11-03 | 28.11 | 28.46 | 28.01 | 28.08 | -1.370% | 190,219 | -17.415% |
| 2025-10-31 | 28.43 | 28.56 | 28.18 | 28.47 | +0.105% | 305,769 | -18.546% |
| 2025-10-30 | 28.36 | 28.59 | 28.28 | 28.44 | +0.035% | 977,642 | -18.460% |
| 2025-10-29 | 28.50 | 28.84 | 28.28 | 28.43 | -2.168% | 1,239,898 | -18.431% |
| 2025-10-28 | 28.84 | 29.35 | 28.78 | 29.06 | -1.924% | 160,455 | -20.200% |
| 2025-10-27 | 29.81 | 29.83 | 29.56 | 29.63 | -1.266% | 488,269 | -21.735% |
| 2025-10-24 | 29.97 | 30.14 | 29.82 | 30.01 | -1.607% | 191,168 | -22.726% |
| 2025-10-23 | 30.06 | 30.63 | 29.99 | 30.50 | -12.932% | 287,955 | -23.967% |
| 2025-10-22 | 34.96 | 35.20 | 34.69 | 35.03 | +0.086% | 815,904 | -33.800% |
| 2025-10-21 | 34.77 | 35.20 | 34.67 | 35.00 | +1.010% | 578,279 | -33.743% |
| 2025-10-20 | 34.27 | 34.73 | 34.23 | 34.65 | +0.815% | 449,352 | -33.074% |
| 2025-10-17 | 34.06 | 34.46 | 33.95 | 34.37 | +0.029% | 1,252,140 | -32.528% |
| 2025-10-16 | 34.17 | 34.38 | 33.98 | 34.36 | +2.338% | 440,621 | -32.509% |
| 2025-10-15 | 33.58 | 33.84 | 33.35 | 33.58 | +1.069% | 119,804 | -30.931% |
| 2025-10-14 | 32.87 | 33.24 | 32.69 | 33.22 | -0.569% | 155,738 | -30.193% |
| 2025-10-13 | 33.14 | 33.43 | 33.06 | 33.41 | +1.120% | 86,495 | -30.590% |
| 2025-10-10 | 33.91 | 33.93 | 32.96 | 33.04 | -1.314% | 83,049 | -29.812% |
| 2025-10-09 | 33.36 | 33.65 | 33.25 | 33.48 | +0.060% | 74,515 | -30.735% |
| 2025-10-08 | 33.66 | 33.78 | 33.28 | 33.46 | -1.181% | 72,050 | -30.693% |
| 2025-10-07 | 33.98 | 34.07 | 33.81 | 33.86 | -1.369% | 59,178 | -31.512% |
| 2025-10-06 | 33.88 | 34.33 | 33.75 | 34.33 | +0.330% | 69,704 | -32.450% |
| 2025-10-03 | 34.23 | 34.41 | 34.05 | 34.22 | -0.474% | 166,627 | -32.227% |
| 2025-10-02 | 34.63 | 34.66 | 34.10 | 34.38 | +3.027% | 64,636 | -32.548% |
| 2025-10-01 | 33.50 | 33.67 | 33.30 | 33.37 | -0.299% | 181,648 | -30.506% |
| 2025-09-30 | 33.35 | 33.58 | 33.13 | 33.47 | +1.087% | 187,268 | -30.714% |
| 2025-09-29 | 32.84 | 33.21 | 32.80 | 33.11 | +0.914% | 93,165 | -29.961% |
| 2025-09-26 | 32.70 | 32.83 | 32.49 | 32.81 | -0.274% | 98,093 | -29.320% |
| 2025-09-25 | 32.81 | 33.03 | 32.61 | 32.90 | +1.044% | 187,108 | -29.514% |
| 2025-09-24 | 32.64 | 32.89 | 32.55 | 32.56 | -1.064% | 77,531 | -28.778% |
| 2025-09-23 | 33.14 | 33.18 | 32.87 | 32.91 | -0.333% | 105,725 | -29.535% |
| 2025-09-22 | 32.59 | 33.08 | 32.55 | 33.02 | +0.763% | 104,598 | -29.770% |
| 2025-09-19 | 32.83 | 32.96 | 32.64 | 32.77 | -1.651% | 275,969 | -29.234% |
| 2025-09-18 | 33.28 | 33.44 | 33.03 | 33.32 | +1.462% | 137,912 | -30.402% |
| 2025-09-17 | 32.58 | 32.84 | 32.37 | 32.84 | +0.953% | 78,214 | -29.385% |
| 2025-09-16 | 32.41 | 32.57 | 32.28 | 32.53 | +2.328% | 95,615 | -28.712% |
| 2025-09-15 | 31.86 | 32.08 | 31.72 | 31.79 | -1.396% | 626,522 | -27.053% |
| 2025-09-12 | 32.32 | 32.42 | 32.10 | 32.24 | +0.845% | 93,769 | -28.071% |
| 2025-09-11 | 32.07 | 32.20 | 31.85 | 31.97 | +0.219% | 75,854 | -27.463% |
| 2025-09-10 | 32.44 | 32.47 | 31.86 | 31.90 | -2.087% | 67,384 | -27.304% |
| 2025-09-09 | 32.93 | 33.06 | 32.52 | 32.58 | +1.369% | 85,974 | -28.821% |
| 2025-09-08 | 31.77 | 32.35 | 31.71 | 32.14 | +2.684% | 180,847 | -27.847% |
| 2025-09-05 | 31.45 | 31.67 | 31.27 | 31.30 | +0.805% | 119,378 | -25.911% |
| 2025-09-04 | 30.83 | 31.15 | 30.71 | 31.05 | +0.258% | 105,237 | -25.314% |
| 2025-09-03 | 30.71 | 31.02 | 30.60 | 30.97 | +0.617% | 162,986 | -25.121% |
| 2025-09-02 | 30.60 | 30.85 | 30.57 | 30.78 | -0.933% | 166,177 | -24.659% |
| 2025-08-29 | 31.28 | 31.36 | 31.04 | 31.07 | -1.240% | 78,999 | -25.362% |
| 2025-08-28 | 31.54 | 31.56 | 31.40 | 31.46 | +0.963% | 141,388 | -26.287% |
| 2025-08-27 | 31.00 | 31.19 | 30.86 | 31.16 | +1.169% | 99,360 | -25.578% |
| 2025-08-26 | 30.87 | 31.00 | 30.67 | 30.80 | -0.420% | 142,449 | -24.708% |
| 2025-08-25 | 31.63 | 31.68 | 30.93 | 30.93 | -2.613% | 174,980 | -25.024% |
| 2025-08-22 | 31.38 | 31.79 | 31.21 | 31.76 | +1.991% | 120,844 | -26.984% |
| 2025-08-21 | 31.30 | 31.31 | 31.04 | 31.14 | -2.045% | 131,016 | -25.530% |
| 2025-08-20 | 31.66 | 31.81 | 31.55 | 31.79 | +1.630% | 149,062 | -27.053% |
| 2025-08-19 | 31.50 | 31.65 | 31.25 | 31.28 | +0.289% | 380,804 | -25.863% |
| 2025-08-18 | 31.18 | 31.26 | 31.06 | 31.19 | -0.795% | 184,631 | -25.649% |
| 2025-08-15 | 31.40 | 31.62 | 31.34 | 31.44 | +1.093% | 211,197 | -26.240% |
| 2025-08-14 | 31.05 | 31.14 | 30.95 | 31.10 | -0.416% | 372,482 | -25.434% |
| 2025-08-13 | 31.36 | 31.54 | 30.99 | 31.23 | +1.068% | 277,856 | -25.744% |
| 2025-08-12 | 31.22 | 31.22 | 30.55 | 30.90 | -1.811% | 303,446 | -24.951% |
| 2025-08-11 | 31.75 | 32.11 | 31.37 | 31.47 | -1.626% | 199,913 | -26.311% |
| 2025-08-08 | 31.88 | 32.13 | 31.76 | 31.99 | -0.062% | 130,605 | -27.509% |
| 2025-08-07 | 32.19 | 32.43 | 31.88 | 32.01 | -0.156% | 136,955 | -27.554% |
| 2025-08-06 | 32.02 | 32.29 | 31.92 | 32.06 | +0.031% | 79,355 | -27.667% |
| 2025-08-05 | 32.49 | 32.49 | 32.00 | 32.05 | -0.835% | 228,186 | -27.644% |
| 2025-08-04 | 32.40 | 32.50 | 32.14 | 32.32 | +0.155% | 128,187 | -28.249% |
| 2025-08-01 | 32.75 | 32.75 | 32.12 | 32.27 | -1.855% | 153,892 | -28.138% |
| 2025-07-31 | 33.30 | 33.37 | 32.86 | 32.88 | -1.409% | 209,674 | -29.471% |
| 2025-07-30 | 34.18 | 34.18 | 33.14 | 33.35 | -2.542% | 126,239 | -30.465% |
| 2025-07-29 | 34.68 | 34.68 | 34.10 | 34.22 | -0.465% | 156,830 | -32.233% |
| 2025-07-28 | 35.23 | 35.23 | 34.33 | 34.38 | -1.995% | 127,070 | -32.548% |
| 2025-07-25 | 34.81 | 35.41 | 34.55 | 35.08 | +1.829% | 140,819 | -33.894% |
| 2025-07-24 | 34.67 | 34.98 | 34.17 | 34.45 | -9.556% | 82,231 | -32.685% |
| 2025-07-23 | 38.13 | 38.15 | 37.45 | 38.09 | +1.465% | 52,913 | -39.118% |
| 2025-07-22 | 37.28 | 37.60 | 37.22 | 37.54 | +0.589% | 55,103 | -38.226% |
| 2025-07-21 | 37.34 | 37.78 | 37.31 | 37.32 | +0.269% | 61,984 | -37.862% |
| 2025-07-18 | 37.61 | 37.96 | 37.16 | 37.22 | -1.090% | 53,923 | -37.695% |
| 2025-07-17 | 37.10 | 37.76 | 37.10 | 37.63 | +1.511% | 200,490 | -38.374% |
| 2025-07-16 | 36.95 | 37.21 | 36.78 | 37.07 | +0.652% | 60,690 | -37.443% |
| 2025-07-15 | 37.02 | 37.43 | 36.76 | 36.83 | -0.164% | 42,283 | -37.035% |
| 2025-07-14 | 37.03 | 37.03 | 36.63 | 36.89 | -0.215% | 42,885 | -37.138% |
| 2025-07-11 | 37.65 | 37.65 | 36.95 | 36.97 | -1.623% | 50,821 | -37.273% |
| 2025-07-10 | 38.05 | 38.49 | 37.43 | 37.58 | +0.886% | 53,049 | -38.292% |
| 2025-07-09 | 37.16 | 37.56 | 37.05 | 37.25 | +0.323% | 57,711 | -37.745% |
| 2025-07-08 | 36.21 | 37.58 | 36.21 | 37.13 | +1.587% | 1,945,352 | -37.544% |
| 2025-07-07 | 36.66 | 37.09 | 36.33 | 36.55 | -0.868% | 100,246 | -36.553% |
| 2025-07-03 | 36.81 | 37.00 | 36.01 | 36.87 | +0.931% | 27,679 | -37.103% |
| 2025-07-02 | 37.05 | 37.11 | 36.40 | 36.53 | +0.606% | 531,639 | -36.518% |
| 2025-07-01 | 35.70 | 36.31 | 35.70 | 36.31 | +0.276% | 52,078 | -36.133% |
| 2025-06-30 | 35.87 | 36.26 | 35.61 | 36.21 | -0.110% | 94,422 | -35.957% |
| 2025-06-27 | 36.91 | 36.91 | 35.70 | 36.25 | +1.769% | 92,041 | -36.028% |
| 2025-06-26 | 35.80 | 36.22 | 35.11 | 35.62 | -0.531% | 76,153 | -34.896% |
| 2025-06-25 | 35.94 | 35.98 | 35.62 | 35.81 | -0.348% | 62,479 | -35.242% |
| 2025-06-24 | 35.52 | 36.85 | 35.52 | 35.94 | +0.602% | 109,819 | -35.467% |
| 2025-06-23 | 34.51 | 36.38 | 34.51 | 35.72 | +0.847% | 263,153 | -35.078% |
| 2025-06-20 | 36.00 | 36.30 | 35.34 | 35.42 | -1.255% | 65,639 | -34.529% |
| 2025-06-18 | 36.81 | 36.81 | 35.83 | 35.87 | -0.582% | 88,411 | -35.350% |
| 2025-06-17 | 36.18 | 37.29 | 36.08 | 36.08 | -2.302% | 66,865 | -35.726% |
| 2025-06-16 | 36.65 | 37.24 | 36.65 | 36.93 | +1.736% | 113,427 | -37.206% |
| 2025-06-13 | 36.19 | 36.74 | 36.19 | 36.30 | -2.262% | 48,847 | -36.116% |
| 2025-06-12 | 36.87 | 37.25 | 36.82 | 37.14 | +1.503% | 80,851 | -37.561% |
| 2025-06-11 | 36.51 | 36.95 | 36.50 | 36.59 | -1.268% | 32,580 | -36.622% |
| 2025-06-10 | 37.47 | 37.47 | 36.82 | 37.06 | +0.679% | 58,704 | -37.426% |
| 2025-06-09 | 36.87 | 37.36 | 36.37 | 36.81 | +0.218% | 56,816 | -37.001% |
| 2025-06-06 | 37.39 | 37.59 | 36.46 | 36.73 | -1.131% | 52,166 | -36.864% |
| 2025-06-05 | 37.33 | 37.59 | 37.08 | 37.15 | -0.880% | 70,838 | -37.577% |
| 2025-06-04 | 37.11 | 37.70 | 37.11 | 37.48 | +1.654% | 51,475 | -38.127% |
| 2025-06-03 | 36.51 | 37.32 | 36.51 | 36.87 | +0.136% | 47,427 | -37.103% |
| 2025-06-02 | 36.58 | 37.49 | 36.44 | 36.82 | -1.419% | 67,801 | -37.018% |
| 2025-05-30 | 37.05 | 37.95 | 37.05 | 37.35 | -0.902% | 103,086 | -37.912% |
| 2025-05-29 | 37.62 | 38.59 | 37.62 | 37.69 | -0.212% | 58,781 | -38.472% |
| 2025-05-28 | 37.79 | 38.48 | 37.77 | 37.77 | -0.736% | 52,549 | -38.602% |
| 2025-05-27 | 38.65 | 38.65 | 37.75 | 38.05 | +1.143% | 58,259 | -39.054% |
| 2025-05-23 | 37.25 | 38.16 | 37.25 | 37.62 | -0.713% | 44,926 | -38.357% |
| 2025-05-22 | 37.41 | 38.25 | 37.41 | 37.89 | -0.682% | 44,535 | -38.797% |
| 2025-05-21 | 38.08 | 38.99 | 38.08 | 38.15 | 0.000% | 67,192 | -39.214% |
| 2025-05-20 | 38.24 | 39.05 | 37.95 | 38.15 | -0.026% | 39,752 | -39.214% |
| 2025-05-19 | 37.92 | 38.31 | 37.81 | 38.16 | +0.686% | 61,533 | -39.230% |
| 2025-05-16 | 37.65 | 37.92 | 37.52 | 37.90 | 0.000% | 38,573 | -38.813% |
| 2025-05-15 | 37.77 | 38.22 | 37.66 | 37.90 | +0.265% | 56,198 | -38.813% |
| 2025-05-14 | 37.91 | 37.97 | 37.55 | 37.80 | -1.895% | 126,599 | -38.651% |
| 2025-05-13 | 38.14 | 38.91 | 38.04 | 38.53 | +1.288% | 95,858 | -39.813% |
| 2025-05-12 | 37.75 | 38.04 | 37.39 | 38.04 | +0.582% | 84,363 | -39.038% |
| 2025-05-09 | 38.06 | 38.09 | 37.46 | 37.82 | +1.177% | 48,941 | -38.683% |
| 2025-05-08 | 37.76 | 38.05 | 37.20 | 37.38 | -0.664% | 60,850 | -37.961% |
| 2025-05-07 | 37.66 | 37.87 | 37.42 | 37.63 | +0.133% | 73,235 | -38.374% |
| 2025-05-06 | 37.36 | 37.90 | 37.32 | 37.58 | +0.213% | 54,584 | -38.292% |
| 2025-05-05 | 37.74 | 37.82 | 37.50 | 37.50 | -0.689% | 158,662 | -38.160% |
| 2025-05-02 | 37.81 | 37.93 | 37.26 | 37.76 | +0.292% | 53,346 | -38.586% |
| 2025-05-01 | 36.71 | 38.59 | 36.71 | 37.65 | +0.454% | 77,095 | -38.406% |
| 2025-04-30 | 36.62 | 37.48 | 36.36 | 37.48 | +1.572% | 57,944 | -38.127% |
| 2025-04-29 | 36.82 | 37.09 | 36.57 | 36.90 | +1.485% | 113,155 | -37.154% |
| 2025-04-28 | 36.44 | 36.53 | 36.09 | 36.36 | -1.915% | 141,107 | -36.221% |
| 2025-04-25 | 36.85 | 37.16 | 36.66 | 37.07 | +1.589% | 236,152 | -37.443% |
| 2025-04-24 | 36.14 | 36.89 | 36.07 | 36.49 | -4.476% | 109,645 | -36.448% |
| 2025-04-23 | 38.86 | 39.23 | 38.05 | 38.20 | +1.058% | 366,760 | -39.293% |
| 2025-04-22 | 37.36 | 38.31 | 37.33 | 37.80 | +3.110% | 76,592 | -38.651% |
| 2025-04-21 | 36.94 | 38.49 | 36.57 | 36.66 | -1.900% | 66,469 | -36.743% |
| 2025-04-17 | 37.46 | 37.60 | 37.15 | 37.37 | -0.770% | 61,584 | -37.945% |
| 2025-04-16 | 37.67 | 38.23 | 37.47 | 37.66 | -0.080% | 90,731 | -38.423% |
| 2025-04-15 | 37.74 | 38.12 | 37.50 | 37.69 | +1.508% | 75,664 | -38.472% |
| 2025-04-14 | 37.37 | 37.61 | 36.83 | 37.13 | 0.000% | 101,539 | -37.544% |