DBSDF
DBS GROUP HLDGS LTD ORD
stockOTC
EODOct 2, 2026
60.73USD+2.308%(+1.37)5,897
DBSDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 61.40 | 61.40 | 59.49 | 60.73 | +2.308% | 5,897 | 0.000% |
| 2026-10-01 | 61.34 | 61.34 | 59.36 | 59.36 | -1.884% | 2,679 | +2.308% |
| 2026-09-30 | 61.91 | 61.95 | 59.01 | 60.50 | +0.199% | 3,099 | +0.380% |
| 2026-09-29 | 60.38 | 62.72 | 60.38 | 60.38 | -1.591% | 1,145 | +0.580% |
| 2026-09-28 | 62.56 | 62.56 | 58.78 | 61.36 | +3.516% | 2,302 | -1.020% |
| 2026-09-25 | 62.00 | 62.00 | 59.27 | 59.27 | -3.204% | 2,093 | +2.460% |
| 2026-09-24 | 61.23 | 61.23 | 58.94 | 61.23 | +1.092% | 1,605 | -0.823% |
| 2026-09-23 | 61.22 | 61.22 | 58.68 | 60.57 | +0.303% | 3,033 | +0.260% |
| 2026-09-22 | 61.36 | 61.36 | 59.42 | 60.39 | -2.187% | 3,663 | +0.563% |
| 2026-09-21 | 61.25 | 61.74 | 60.70 | 61.74 | +5.286% | 2,806 | -1.636% |
| 2026-09-18 | 61.16 | 61.16 | 58.64 | 58.64 | -4.371% | 2,279 | +3.564% |
| 2026-09-17 | 59.43 | 61.32 | 59.43 | 61.32 | +2.200% | 1,779 | -0.962% |
| 2026-09-16 | 61.91 | 62.01 | 60.00 | 60.00 | -3.394% | 14,892 | +1.217% |
| 2026-09-15 | 60.22 | 62.17 | 60.22 | 62.11 | +0.006% | 1,862 | -2.219% |
| 2026-09-14 | 61.00 | 62.90 | 61.00 | 62.10 | +2.482% | 3,600 | -2.212% |
| 2026-09-11 | 62.49 | 62.49 | 60.02 | 60.60 | -2.557% | 36,006 | +0.215% |
| 2026-09-10 | 60.03 | 62.26 | 59.27 | 62.19 | -0.512% | 6,753 | -2.348% |
| 2026-09-09 | 62.57 | 62.57 | 60.09 | 62.51 | -1.388% | 1,534 | -2.848% |
| 2026-09-08 | 63.39 | 63.39 | 60.51 | 63.39 | +2.077% | 1,565 | -4.196% |
| 2026-09-03 | 63.16 | 63.70 | 61.56 | 62.10 | -0.783% | 4,410 | -2.206% |
| 2026-09-02 | 62.59 | 62.59 | 59.80 | 62.59 | +4.317% | 2,544 | -2.972% |
| 2026-09-01 | 59.27 | 60.67 | 59.27 | 60.00 | -1.861% | 7,073 | +1.217% |
| 2026-08-31 | 59.00 | 61.14 | 59.00 | 61.14 | +2.753% | 1,435 | -0.667% |
| 2026-08-28 | 60.20 | 60.20 | 59.50 | 59.50 | +1.814% | 1,913 | +2.067% |
| 2026-08-27 | 60.36 | 60.36 | 58.44 | 58.44 | -3.882% | 2,486 | +3.919% |
| 2026-08-26 | 60.80 | 60.80 | 60.00 | 60.80 | +0.736% | 3,259 | -0.115% |
| 2026-08-25 | 60.36 | 60.36 | 60.36 | 60.36 | +0.236% | 608 | +0.620% |
| 2026-08-24 | 60.19 | 60.21 | 57.77 | 60.21 | -1.630% | 2,535 | +0.857% |
| 2026-08-21 | 61.19 | 61.21 | 58.31 | 61.21 | +3.696% | 1,241 | -0.787% |
| 2026-08-20 | 58.50 | 60.12 | 57.93 | 59.03 | +0.840% | 2,093 | +2.880% |
| 2026-08-19 | 61.23 | 61.23 | 58.54 | 58.54 | +1.308% | 3,435 | +3.745% |
| 2026-08-18 | 60.60 | 60.66 | 57.76 | 57.78 | -4.147% | 2,203 | +5.102% |
| 2026-08-17 | 57.50 | 61.86 | 57.50 | 60.28 | +1.043% | 6,076 | +0.743% |
| 2026-08-14 | 60.70 | 60.70 | 58.30 | 59.66 | -1.242% | 1,518 | +1.793% |
| 2026-08-13 | 59.82 | 61.21 | 58.43 | 60.41 | +1.786% | 2,709 | +0.530% |
| 2026-08-12 | 59.67 | 59.67 | 57.50 | 59.35 | -0.057% | 25,086 | +2.325% |
| 2026-08-11 | 61.92 | 62.64 | 59.38 | 59.38 | -2.951% | 2,477 | +2.267% |
| 2026-08-10 | 58.25 | 61.19 | 58.25 | 61.19 | +0.807% | 2,088 | -0.752% |
| 2026-08-07 | 58.38 | 60.70 | 58.26 | 60.70 | +5.579% | 1,252 | +0.049% |
| 2026-08-06 | 58.21 | 59.87 | 57.18 | 57.49 | +2.496% | 7,629 | +5.632% |
| 2026-08-05 | 58.95 | 58.95 | 56.09 | 56.09 | -5.911% | 1,833 | +8.269% |
| 2026-08-04 | 58.16 | 59.62 | 55.76 | 59.62 | +1.908% | 54,403 | +1.869% |
| 2026-08-03 | 60.06 | 60.46 | 58.31 | 58.50 | -0.714% | 3,886 | +3.812% |
| 2026-07-31 | 59.00 | 59.00 | 58.75 | 58.92 | +2.002% | 2,433 | +3.071% |
| 2026-07-30 | 59.83 | 59.84 | 56.90 | 57.76 | +0.617% | 1,857 | +5.135% |
| 2026-07-29 | 56.77 | 58.00 | 55.90 | 57.41 | +0.035% | 4,911 | +5.783% |
| 2026-07-28 | 55.43 | 58.00 | 55.43 | 57.39 | -0.761% | 2,127 | +5.820% |
| 2026-07-27 | 57.91 | 57.91 | 57.19 | 57.83 | +1.186% | 2,713 | +5.015% |
| 2026-07-24 | 57.25 | 58.00 | 57.15 | 57.15 | +0.267% | 2,289 | +6.260% |
| 2026-07-23 | 56.05 | 57.00 | 56.05 | 57.00 | -0.088% | 3,494 | +6.544% |
| 2026-07-22 | 56.73 | 57.20 | 56.73 | 57.05 | +1.108% | 2,364 | +6.450% |
| 2026-07-21 | 56.92 | 56.92 | 56.42 | 56.42 | +1.182% | 3,326 | +7.630% |
| 2026-07-20 | 56.92 | 56.92 | 55.77 | 55.77 | -1.833% | 2,669 | +8.901% |
| 2026-07-17 | 56.43 | 56.81 | 54.89 | 56.81 | +2.448% | 3,134 | +6.905% |
| 2026-07-16 | 56.53 | 56.53 | 54.39 | 55.45 | -2.187% | 1,406 | +9.522% |
| 2026-07-15 | 56.70 | 57.11 | 56.69 | 56.69 | +1.869% | 5,745 | +7.126% |
| 2026-07-14 | 56.46 | 56.46 | 55.65 | 55.65 | -1.658% | 3,033 | +9.128% |
| 2026-07-13 | 56.81 | 56.81 | 54.70 | 56.59 | +0.690% | 3,815 | +7.320% |
| 2026-07-10 | 57.13 | 57.13 | 54.64 | 56.20 | -0.178% | 8,503 | +8.060% |
| 2026-07-09 | 54.50 | 56.49 | 54.50 | 56.30 | +4.453% | 16,009 | +7.869% |
| 2026-07-08 | 55.11 | 55.40 | 53.90 | 53.90 | +1.526% | 1,325 | +12.672% |
| 2026-07-07 | 51.25 | 54.69 | 51.25 | 53.09 | +5.968% | 2,814 | +14.391% |
| 2026-07-06 | 53.18 | 53.18 | 50.10 | 50.10 | -3.617% | 1,207 | +21.218% |
| 2026-07-02 | 53.19 | 53.28 | 49.64 | 51.98 | -0.688% | 3,253 | +16.833% |
| 2026-07-01 | 49.13 | 52.34 | 49.13 | 52.34 | +4.109% | 8,952 | +16.030% |
| 2026-06-30 | 52.34 | 53.07 | 50.27 | 50.27 | -1.786% | 2,107 | +20.798% |
| 2026-06-29 | 50.30 | 52.81 | 50.30 | 51.19 | +3.464% | 2,143 | +18.641% |
| 2026-06-26 | 49.17 | 52.28 | 49.17 | 49.47 | -2.935% | 1,704 | +22.751% |
| 2026-06-25 | 52.23 | 52.23 | 50.97 | 50.97 | -2.524% | 7,457 | +19.149% |
| 2026-06-24 | 52.29 | 52.29 | 51.21 | 52.29 | -0.153% | 1,885 | +16.141% |
| 2026-06-23 | 51.85 | 52.37 | 49.63 | 52.37 | +1.085% | 4,170 | +15.963% |
| 2026-06-22 | 52.00 | 53.38 | 51.35 | 51.81 | +4.137% | 13,354 | +17.221% |
| 2026-06-18 | 52.66 | 52.66 | 49.52 | 49.75 | -1.680% | 9,246 | +22.070% |
| 2026-06-17 | 52.68 | 52.68 | 50.60 | 50.60 | +1.913% | 1,355 | +20.020% |
| 2026-06-16 | 51.14 | 51.14 | 49.65 | 49.65 | -3.547% | 2,069 | +22.316% |
| 2026-06-15 | 51.55 | 51.55 | 50.01 | 51.48 | +2.074% | 5,602 | +17.977% |
| 2026-06-12 | 51.17 | 51.17 | 49.69 | 50.43 | +3.192% | 1,842 | +20.424% |
| 2026-06-11 | 49.45 | 49.45 | 46.82 | 48.87 | +0.020% | 2,827 | +24.268% |
| 2026-06-10 | 48.69 | 48.86 | 47.09 | 48.86 | -4.290% | 2,520 | +24.294% |
| 2026-06-09 | 51.05 | 51.05 | 51.05 | 51.05 | +0.865% | 903 | +18.962% |
| 2026-06-08 | 49.96 | 50.75 | 49.04 | 50.61 | +0.317% | 2,233 | +19.991% |
| 2026-06-05 | 50.54 | 50.54 | 48.26 | 50.45 | -0.048% | 2,822 | +20.372% |
| 2026-06-04 | 50.00 | 50.48 | 49.50 | 50.48 | +3.269% | 20,540 | +20.315% |
| 2026-06-03 | 48.88 | 51.33 | 48.88 | 48.88 | -4.795% | 6,983 | +24.248% |
| 2026-06-02 | 51.31 | 51.34 | 48.91 | 51.34 | +0.635% | 4,393 | +18.290% |
| 2026-06-01 | 50.77 | 51.12 | 49.26 | 51.02 | +4.777% | 4,331 | +19.041% |
| 2026-05-29 | 50.66 | 50.76 | 48.29 | 48.69 | -2.938% | 2,549 | +24.728% |
| 2026-05-28 | 50.14 | 50.18 | 48.17 | 50.16 | -0.365% | 4,167 | +21.063% |
| 2026-05-27 | 49.30 | 50.36 | 48.21 | 50.35 | +0.064% | 2,627 | +20.620% |
| 2026-05-26 | 50.32 | 51.02 | 48.20 | 50.32 | +3.369% | 3,736 | +20.697% |
| 2026-05-22 | 46.14 | 48.68 | 46.14 | 48.68 | +2.896% | 10,028 | +24.764% |
| 2026-05-21 | 49.72 | 50.53 | 47.31 | 47.31 | 0.000% | 3,356 | +28.377% |
| 2026-05-20 | 49.38 | 49.61 | 47.31 | 47.31 | +1.515% | 6,459 | +28.377% |
| 2026-05-19 | 48.40 | 48.40 | 46.60 | 46.60 | -3.416% | 1,768 | +30.322% |
| 2026-05-18 | 48.25 | 48.25 | 48.25 | 48.25 | +1.639% | 32,778 | +25.871% |
| 2026-05-15 | 48.44 | 48.44 | 46.77 | 47.47 | -2.007% | 10,980 | +27.933% |
| 2026-05-14 | 48.44 | 48.44 | 46.77 | 48.44 | -0.573% | 4,776 | +25.366% |
| 2026-05-13 | 48.44 | 48.72 | 46.21 | 48.72 | +4.956% | 2,782 | +24.649% |
| 2026-05-12 | 47.58 | 47.58 | 45.27 | 46.42 | -0.460% | 5,206 | +30.826% |
| 2026-05-11 | 47.93 | 47.93 | 44.50 | 46.63 | -2.560% | 10,487 | +30.224% |
| 2026-05-08 | 47.86 | 47.86 | 45.34 | 47.86 | +0.201% | 8,665 | +26.891% |
| 2026-05-07 | 45.34 | 47.86 | 45.34 | 47.76 | +1.582% | 3,574 | +27.146% |
| 2026-05-06 | 47.86 | 48.55 | 45.19 | 47.02 | -1.376% | 4,612 | +29.158% |
| 2026-05-05 | 45.28 | 47.73 | 45.28 | 47.68 | +5.422% | 3,555 | +27.381% |
| 2026-05-04 | 47.52 | 47.52 | 45.22 | 45.22 | -2.639% | 1,363 | +34.287% |
| 2026-05-01 | 46.26 | 46.46 | 44.25 | 46.45 | +0.183% | 3,781 | +30.743% |
| 2026-04-30 | 45.50 | 46.46 | 45.00 | 46.37 | +3.725% | 2,324 | +30.982% |
| 2026-04-29 | 43.80 | 44.70 | 43.80 | 44.70 | +0.789% | 2,077 | +35.861% |
| 2026-04-28 | 43.80 | 44.70 | 43.71 | 44.35 | +0.795% | 6,503 | +36.933% |
| 2026-04-27 | 45.60 | 45.60 | 44.00 | 44.00 | -3.509% | 5,069 | +38.023% |
| 2026-04-24 | 45.60 | 45.60 | 44.40 | 45.60 | -0.219% | 1,755 | +33.180% |
| 2026-04-23 | 45.60 | 45.70 | 45.60 | 45.70 | +1.556% | 2,515 | +32.888% |
| 2026-04-22 | 46.66 | 46.66 | 44.63 | 45.00 | -0.089% | 2,239 | +34.956% |
| 2026-04-21 | 43.70 | 46.76 | 43.70 | 45.04 | -3.298% | 3,147 | +34.836% |
| 2026-04-20 | 46.62 | 46.62 | 46.57 | 46.58 | +5.739% | 1,372 | +30.389% |
| 2026-04-17 | 46.85 | 46.85 | 44.05 | 44.05 | -2.583% | 983 | +37.872% |
| 2026-04-16 | 43.60 | 45.22 | 43.59 | 45.22 | -0.548% | 97,631 | +34.311% |
| 2026-04-15 | 43.91 | 46.80 | 43.91 | 45.47 | +3.240% | 4,567 | +33.575% |
| 2026-04-14 | 45.28 | 46.82 | 43.86 | 44.04 | -3.213% | 4,430 | +37.904% |
| 2026-04-13 | 45.18 | 45.50 | 43.48 | 45.50 | +5.334% | 5,388 | +33.473% |
| 2026-04-10 | 43.50 | 45.12 | 43.20 | 43.20 | -2.005% | 6,268 | +40.592% |
| 2026-04-09 | 45.52 | 45.52 | 44.08 | 44.08 | -3.163% | 2,872 | +37.772% |
| 2026-04-08 | 44.08 | 45.52 | 44.08 | 45.52 | +1.066% | 2,152 | +33.414% |
| 2026-04-07 | 44.50 | 45.12 | 43.96 | 45.04 | -3.389% | 5,360 | +34.836% |
| 2026-04-06 | 46.52 | 46.62 | 44.86 | 46.62 | +3.215% | 3,157 | +30.266% |
| 2026-04-02 | 43.40 | 45.17 | 43.40 | 45.17 | +3.123% | 3,477 | +34.454% |
| 2026-04-01 | 43.80 | 44.89 | 43.80 | 43.80 | +0.922% | 8,142 | +38.653% |
| 2026-03-31 | 43.40 | 44.90 | 43.40 | 43.40 | 0.000% | 9,235 | +39.931% |
| 2026-03-30 | 44.60 | 44.60 | 43.40 | 43.40 | -1.386% | 1,281 | +39.931% |
| 2026-03-27 | 43.32 | 44.28 | 43.32 | 44.01 | -1.323% | 5,201 | +37.991% |
| 2026-03-26 | 43.40 | 44.60 | 43.40 | 44.60 | -0.137% | 4,061 | +36.166% |
| 2026-03-25 | 43.71 | 44.74 | 43.40 | 44.66 | +0.138% | 4,430 | +35.979% |
| 2026-03-24 | 44.00 | 45.54 | 43.25 | 44.60 | -1.223% | 40,006 | +36.166% |
| 2026-03-23 | 44.98 | 45.15 | 44.98 | 45.15 | +2.618% | 1,952 | +34.501% |
| 2026-03-20 | 45.66 | 46.32 | 44.00 | 44.00 | -1.425% | 4,210 | +38.023% |
| 2026-03-19 | 46.44 | 46.58 | 44.61 | 44.64 | -4.075% | 50,431 | +36.056% |
| 2026-03-18 | 47.00 | 47.10 | 45.00 | 46.53 | +1.157% | 2,506 | +30.512% |
| 2026-03-17 | 44.62 | 46.00 | 43.54 | 46.00 | +4.318% | 3,884 | +32.022% |
| 2026-03-16 | 44.21 | 44.21 | 42.52 | 44.10 | 0.000% | 4,252 | +37.722% |
| 2026-03-13 | 43.92 | 44.10 | 41.72 | 44.10 | +0.364% | 4,363 | +37.722% |
| 2026-03-12 | 42.06 | 44.62 | 42.06 | 43.94 | -1.533% | 2,633 | +38.224% |
| 2026-03-11 | 45.36 | 45.74 | 43.65 | 44.62 | +0.577% | 2,535 | +36.105% |
| 2026-03-10 | 43.16 | 44.46 | 43.16 | 44.36 | +3.775% | 4,801 | +36.890% |
| 2026-03-09 | 42.57 | 42.85 | 41.38 | 42.75 | -0.697% | 3,963 | +42.058% |
| 2026-03-06 | 40.26 | 43.75 | 40.26 | 43.05 | -0.678% | 5,539 | +41.069% |
| 2026-03-05 | 43.34 | 43.34 | 41.59 | 43.34 | +2.164% | 1,902 | +40.112% |
| 2026-03-04 | 42.43 | 43.70 | 42.43 | 42.43 | -0.630% | 4,106 | +43.143% |
| 2026-03-03 | 43.56 | 44.14 | 41.83 | 42.70 | -3.667% | 3,863 | +42.241% |
| 2026-03-02 | 44.65 | 44.65 | 43.33 | 44.32 | -2.293% | 7,264 | +37.026% |
| 2026-02-27 | 45.00 | 45.58 | 45.00 | 45.36 | -0.474% | 10,846 | +33.884% |
| 2026-02-26 | 45.71 | 45.71 | 45.14 | 45.58 | -0.141% | 4,939 | +33.250% |
| 2026-02-25 | 45.60 | 46.33 | 45.60 | 45.64 | +0.269% | 6,732 | +33.062% |
| 2026-02-24 | 45.70 | 45.88 | 45.52 | 45.52 | -1.442% | 2,042 | +33.420% |
| 2026-02-23 | 46.18 | 46.18 | 45.45 | 46.18 | +0.805% | 4,272 | +31.496% |
| 2026-02-20 | 45.50 | 46.18 | 45.17 | 45.81 | +0.737% | 1,421 | +32.555% |
| 2026-02-19 | 45.42 | 45.49 | 45.10 | 45.48 | +0.508% | 12,291 | +33.531% |
| 2026-02-18 | 45.00 | 45.40 | 45.00 | 45.25 | -0.207% | 5,802 | +34.210% |
| 2026-02-17 | 45.34 | 45.34 | 45.00 | 45.34 | -0.527% | 5,593 | +33.932% |
| 2026-02-13 | 45.33 | 45.58 | 45.15 | 45.58 | +0.867% | 3,537 | +33.227% |
| 2026-02-12 | 45.78 | 45.96 | 45.19 | 45.19 | -0.159% | 3,361 | +34.382% |
| 2026-02-11 | 43.80 | 45.91 | 43.80 | 45.26 | -1.600% | 2,837 | +34.168% |
| 2026-02-10 | 45.77 | 46.00 | 45.77 | 46.00 | -1.288% | 3,418 | +32.022% |
| 2026-02-09 | 46.00 | 46.60 | 45.25 | 46.60 | -0.851% | 1,969 | +30.322% |
| 2026-02-06 | 46.92 | 47.00 | 45.88 | 47.00 | +0.535% | 2,286 | +29.213% |
| 2026-02-05 | 46.88 | 46.88 | 45.75 | 46.75 | +0.221% | 4,374 | +29.904% |
| 2026-02-04 | 46.70 | 46.70 | 45.74 | 46.65 | -0.221% | 6,788 | +30.191% |
| 2026-02-03 | 45.55 | 47.10 | 45.55 | 46.75 | -0.743% | 2,870 | +29.904% |
| 2026-02-02 | 47.70 | 47.70 | 45.90 | 47.10 | -1.940% | 2,959 | +28.938% |
| 2026-01-30 | 45.80 | 48.20 | 45.78 | 48.03 | -2.099% | 4,449 | +26.437% |
| 2026-01-29 | 48.37 | 49.06 | 47.03 | 49.06 | +0.992% | 5,290 | +23.782% |
| 2026-01-28 | 48.70 | 48.73 | 45.85 | 48.58 | +0.091% | 4,881 | +25.010% |
| 2026-01-27 | 45.01 | 48.54 | 45.01 | 48.54 | +2.052% | 224,458 | +25.124% |
| 2026-01-26 | 48.70 | 48.70 | 45.64 | 47.56 | +4.207% | 19,168 | +27.691% |
| 2026-01-23 | 47.56 | 47.56 | 45.64 | 45.64 | +0.470% | 1,710 | +33.063% |
| 2026-01-22 | 47.40 | 47.40 | 45.43 | 45.43 | -4.163% | 2,118 | +33.688% |
| 2026-01-21 | 45.25 | 47.40 | 45.20 | 47.40 | +2.932% | 6,173 | +28.122% |
| 2026-01-20 | 45.25 | 46.25 | 45.25 | 46.05 | -3.982% | 61,503 | +31.878% |
| 2026-01-16 | 48.70 | 48.70 | 45.72 | 47.96 | +5.307% | 4,349 | +26.626% |
| 2026-01-15 | 48.16 | 48.20 | 45.54 | 45.54 | -0.778% | 1,253 | +33.346% |
| 2026-01-14 | 45.35 | 45.90 | 44.36 | 45.90 | +3.472% | 2,713 | +32.309% |
| 2026-01-13 | 47.99 | 47.99 | 44.36 | 44.36 | 0.000% | 3,293 | +36.903% |
| 2026-01-12 | 46.24 | 46.24 | 44.16 | 44.36 | +0.453% | 2,351 | +36.903% |
| 2026-01-09 | 47.39 | 47.55 | 44.16 | 44.16 | -5.621% | 3,423 | +37.523% |
| 2026-01-08 | 45.48 | 46.79 | 44.16 | 46.79 | +2.072% | 1,758 | +29.793% |
| 2026-01-07 | 45.84 | 45.84 | 45.16 | 45.84 | +2.867% | 11,903 | +32.483% |
| 2026-01-06 | 46.54 | 46.54 | 44.01 | 44.56 | -3.753% | 1,791 | +36.281% |
| 2026-01-05 | 46.14 | 46.30 | 43.66 | 46.30 | +7.900% | 4,139 | +31.166% |
| 2026-01-02 | 44.77 | 45.64 | 42.91 | 42.91 | -6.392% | 4,094 | +41.529% |
| 2025-12-31 | 43.16 | 46.84 | 43.16 | 45.84 | +5.270% | 2,131 | +32.483% |
| 2025-12-30 | 43.84 | 44.00 | 43.16 | 43.55 | -0.819% | 2,946 | +39.465% |
| 2025-12-29 | 43.84 | 43.90 | 42.51 | 43.90 | +0.331% | 3,697 | +38.322% |
| 2025-12-26 | 43.17 | 43.90 | 43.17 | 43.76 | -0.342% | 2,392 | +38.780% |
| 2025-12-24 | 43.84 | 43.91 | 43.84 | 43.91 | +2.116% | 1,010 | +38.306% |
| 2025-12-23 | 43.84 | 43.84 | 43.00 | 43.00 | +0.750% | 2,088 | +41.233% |
| 2025-12-22 | 43.84 | 43.84 | 42.51 | 42.68 | -0.047% | 61,360 | +42.291% |
| 2025-12-19 | 42.51 | 43.84 | 42.45 | 42.70 | +0.447% | 4,578 | +42.225% |
| 2025-12-18 | 43.84 | 43.84 | 42.51 | 42.51 | -2.545% | 2,783 | +42.861% |
| 2025-12-17 | 44.00 | 44.00 | 42.29 | 43.62 | +1.101% | 4,026 | +39.225% |
| 2025-12-16 | 43.13 | 43.20 | 43.00 | 43.15 | +1.998% | 2,958 | +40.758% |
| 2025-12-15 | 42.84 | 42.84 | 41.76 | 42.30 | -1.261% | 2,772 | +43.570% |
| 2025-12-12 | 42.84 | 42.99 | 42.84 | 42.84 | 0.000% | 73,580 | +41.760% |
| 2025-12-11 | 42.75 | 43.00 | 42.75 | 42.84 | 0.000% | 1,635 | +41.760% |
| 2025-12-10 | 41.66 | 43.09 | 41.66 | 42.84 | +0.943% | 1,686 | +41.760% |
| 2025-12-09 | 41.66 | 42.60 | 41.66 | 42.44 | +0.236% | 4,701 | +43.096% |
| 2025-12-08 | 43.09 | 43.09 | 41.51 | 42.34 | -1.535% | 2,228 | +43.434% |
| 2025-12-05 | 41.25 | 43.00 | 41.25 | 43.00 | +2.748% | 5,829 | +41.233% |
| 2025-12-04 | 41.85 | 42.19 | 41.51 | 41.85 | -0.629% | 7,893 | +45.114% |
| 2025-12-03 | 41.41 | 42.96 | 41.41 | 42.12 | +1.238% | 17,203 | +44.200% |
| 2025-12-02 | 42.59 | 42.59 | 41.60 | 41.60 | -2.118% | 2,090 | +45.986% |
| 2025-12-01 | 42.59 | 42.59 | 41.41 | 42.50 | -1.369% | 2,242 | +42.894% |
| 2025-11-28 | 43.09 | 43.09 | 41.25 | 43.09 | 0.000% | 90,137 | +40.938% |
| 2025-11-26 | 44.00 | 44.00 | 41.16 | 43.09 | +1.771% | 3,414 | +40.938% |
| 2025-11-25 | 42.96 | 42.96 | 41.00 | 42.34 | +2.332% | 3,575 | +43.434% |
| 2025-11-24 | 42.34 | 42.34 | 40.41 | 41.38 | -2.279% | 2,776 | +46.779% |
| 2025-11-21 | 42.34 | 42.34 | 40.46 | 42.34 | 0.000% | 2,379 | +43.434% |
| 2025-11-20 | 42.14 | 42.34 | 40.46 | 42.34 | +4.647% | 2,384 | +43.434% |
| 2025-11-19 | 42.14 | 42.14 | 40.46 | 40.46 | -1.677% | 158,226 | +50.099% |
| 2025-11-18 | 41.00 | 41.94 | 40.30 | 41.15 | -4.057% | 9,900 | +47.582% |
| 2025-11-17 | 43.25 | 43.25 | 41.16 | 42.89 | +1.539% | 5,382 | +41.595% |
| 2025-11-14 | 41.70 | 42.24 | 41.16 | 42.24 | -1.516% | 2,154 | +43.774% |
| 2025-11-13 | 42.51 | 42.89 | 41.16 | 42.89 | +3.976% | 3,266 | +41.595% |
| 2025-11-12 | 43.09 | 43.09 | 41.25 | 41.25 | -1.316% | 620 | +47.224% |
| 2025-11-11 | 41.96 | 43.09 | 41.80 | 41.80 | -2.994% | 9,187 | +45.287% |
| 2025-11-10 | 43.00 | 43.09 | 40.41 | 43.09 | +0.452% | 4,505 | +40.938% |
| 2025-11-07 | 42.90 | 42.90 | 41.61 | 42.90 | +1.053% | 2,640 | +41.575% |
| 2025-11-06 | 42.25 | 42.49 | 39.90 | 42.45 | +1.455% | 1,269 | +43.066% |
| 2025-11-05 | 42.34 | 42.34 | 39.16 | 41.84 | -1.064% | 1,263 | +45.148% |
| 2025-11-04 | 42.34 | 42.34 | 39.25 | 42.29 | +3.588% | 2,998 | +43.604% |
| 2025-11-03 | 43.40 | 43.40 | 39.25 | 40.83 | +3.590% | 192,433 | +48.757% |
| 2025-10-31 | 42.24 | 42.24 | 39.41 | 39.41 | -6.700% | 1,744 | +54.098% |
| 2025-10-30 | 41.15 | 42.34 | 39.80 | 42.24 | +7.865% | 63,520 | +43.774% |
| 2025-10-29 | 42.34 | 42.34 | 39.16 | 39.16 | -7.859% | 4,736 | +55.082% |
| 2025-10-28 | 44.75 | 44.75 | 39.16 | 42.50 | -2.119% | 5,044 | +42.894% |
| 2025-10-27 | 39.16 | 43.74 | 39.00 | 43.42 | +0.185% | 4,388 | +39.866% |
| 2025-10-24 | 38.56 | 43.34 | 38.56 | 43.34 | +12.542% | 3,139 | +40.125% |
| 2025-10-23 | 43.29 | 43.29 | 38.51 | 38.51 | -9.686% | 1,913 | +57.699% |
| 2025-10-22 | 42.64 | 42.64 | 42.64 | 42.64 | -0.117% | 987 | +42.425% |
| 2025-10-21 | 42.69 | 42.69 | 37.85 | 42.69 | -0.117% | 4,005 | +42.258% |
| 2025-10-20 | 42.54 | 42.74 | 38.15 | 42.74 | +2.445% | 2,480 | +42.092% |
| 2025-10-17 | 40.89 | 41.72 | 37.81 | 41.72 | -0.287% | 2,042 | +45.566% |
| 2025-10-16 | 42.89 | 43.05 | 39.76 | 41.84 | +6.085% | 3,876 | +45.148% |
| 2025-10-15 | 41.67 | 43.09 | 39.44 | 39.44 | -6.296% | 4,134 | +53.981% |
| 2025-10-14 | 38.11 | 42.79 | 38.11 | 42.09 | +4.029% | 2,898 | +44.286% |
| 2025-10-13 | 43.54 | 43.54 | 38.76 | 40.46 | -5.578% | 2,104 | +50.099% |
| 2025-10-10 | 43.13 | 43.13 | 39.06 | 42.85 | +5.684% | 5,619 | +41.727% |
| 2025-10-09 | 43.44 | 43.44 | 39.16 | 40.55 | -8.102% | 2,708 | +49.782% |
| 2025-10-08 | 44.12 | 44.12 | 44.12 | 44.12 | -0.987% | 1,854 | +37.647% |
| 2025-10-07 | 42.38 | 44.60 | 42.38 | 44.56 | +2.343% | 2,827 | +36.288% |
| 2025-10-06 | 42.74 | 43.54 | 38.98 | 43.54 | +0.346% | 6,617 | +39.481% |
| 2025-10-03 | 43.51 | 43.51 | 38.81 | 43.39 | +0.790% | 1,424 | +39.963% |
| 2025-10-02 | 43.05 | 43.05 | 39.77 | 43.05 | +7.116% | 1,208 | +41.069% |
| 2025-10-01 | 42.34 | 42.34 | 38.08 | 40.19 | -3.898% | 4,943 | +51.107% |
| 2025-09-30 | 42.16 | 42.16 | 41.80 | 41.82 | +1.529% | 8,193 | +45.218% |
| 2025-09-29 | 38.90 | 41.19 | 38.31 | 41.19 | +3.649% | 2,026 | +47.439% |
| 2025-09-26 | 36.55 | 39.90 | 36.55 | 39.74 | +4.827% | 5,700 | +52.818% |
| 2025-09-25 | 39.74 | 39.74 | 37.91 | 37.91 | -3.167% | 1,641 | +60.195% |
| 2025-09-24 | 39.75 | 40.99 | 39.15 | 39.15 | -5.252% | 2,583 | +55.121% |
| 2025-09-23 | 37.81 | 41.32 | 37.65 | 41.32 | -0.410% | 3,038 | +46.975% |
| 2025-09-22 | 41.49 | 41.49 | 37.56 | 41.49 | -0.240% | 1,911 | +46.373% |
| 2025-09-19 | 41.75 | 41.75 | 40.00 | 41.59 | +6.232% | 5,156 | +46.021% |
| 2025-09-18 | 42.25 | 42.35 | 39.15 | 39.15 | -7.315% | 4,389 | +55.121% |
| 2025-09-17 | 38.36 | 42.24 | 38.36 | 42.24 | 0.000% | 5,793 | +43.774% |
| 2025-09-16 | 40.90 | 42.24 | 39.56 | 42.24 | +4.632% | 4,132 | +43.774% |
| 2025-09-15 | 42.60 | 42.60 | 38.09 | 40.37 | +2.690% | 299,361 | +50.433% |
| 2025-09-12 | 42.50 | 42.50 | 38.25 | 39.31 | -3.557% | 30,588 | +54.480% |
| 2025-09-11 | 40.16 | 43.05 | 40.16 | 40.76 | +1.881% | 3,358 | +48.985% |
| 2025-09-10 | 43.48 | 43.48 | 40.01 | 40.01 | +2.171% | 9,407 | +51.787% |
| 2025-09-09 | 41.93 | 41.94 | 38.09 | 39.16 | +0.772% | 2,171 | +55.082% |
| 2025-09-08 | 40.40 | 41.94 | 38.70 | 38.86 | +1.303% | 2,575 | +56.279% |
| 2025-09-05 | 38.36 | 38.36 | 38.36 | 38.36 | -7.544% | 1,072 | +58.316% |
| 2025-09-04 | 41.49 | 41.65 | 37.93 | 41.49 | +0.242% | 3,005 | +46.373% |
| 2025-09-03 | 41.39 | 41.39 | 38.36 | 41.39 | -0.600% | 3,213 | +46.726% |
| 2025-09-02 | 41.64 | 41.80 | 37.38 | 41.64 | +12.449% | 2,773 | +45.845% |
| 2025-08-29 | 41.67 | 41.83 | 37.02 | 37.03 | -10.100% | 2,549 | +64.002% |
| 2025-08-28 | 40.00 | 41.19 | 39.05 | 41.19 | +1.641% | 2,022 | +47.439% |
| 2025-08-27 | 38.92 | 41.19 | 38.21 | 40.52 | -1.614% | 5,611 | +49.858% |
| 2025-08-26 | 41.19 | 41.35 | 37.95 | 41.19 | +8.082% | 5,482 | +47.439% |
| 2025-08-25 | 41.56 | 41.56 | 37.94 | 38.11 | -9.197% | 2,167 | +59.355% |
| 2025-08-22 | 41.85 | 42.13 | 37.94 | 41.97 | +5.611% | 2,735 | +44.699% |
| 2025-08-21 | 41.81 | 41.81 | 37.77 | 39.74 | +5.216% | 2,988 | +52.818% |
| 2025-08-20 | 41.35 | 41.35 | 37.61 | 37.77 | 0.000% | 2,109 | +60.789% |
| 2025-08-19 | 40.60 | 41.19 | 37.75 | 37.77 | -6.948% | 3,330 | +60.789% |
| 2025-08-18 | 40.59 | 40.75 | 38.77 | 40.59 | -0.490% | 2,671 | +49.618% |
| 2025-08-15 | 40.79 | 40.79 | 37.01 | 40.79 | -1.330% | 3,878 | +48.885% |
| 2025-08-14 | 40.95 | 41.34 | 37.51 | 41.34 | +0.952% | 2,926 | +46.904% |
| 2025-08-13 | 41.74 | 41.74 | 40.16 | 40.95 | -0.462% | 2,460 | +48.303% |
| 2025-08-12 | 41.30 | 41.30 | 38.06 | 41.14 | +6.857% | 3,803 | +47.618% |
| 2025-08-11 | 39.45 | 39.45 | 37.40 | 38.50 | -7.873% | 5,625 | +57.740% |
| 2025-08-08 | 39.20 | 41.79 | 37.16 | 41.79 | +12.158% | 54,816 | +45.322% |
| 2025-08-07 | 38.62 | 39.12 | 37.26 | 37.26 | -3.120% | 2,470 | +62.990% |
| 2025-08-06 | 37.66 | 38.62 | 37.66 | 38.46 | -0.414% | 3,248 | +57.904% |
| 2025-08-05 | 38.46 | 38.62 | 38.46 | 38.62 | +8.149% | 2,826 | +57.250% |
| 2025-08-04 | 38.46 | 38.62 | 35.71 | 35.71 | -7.150% | 6,061 | +70.064% |
| 2025-08-01 | 38.46 | 38.46 | 34.55 | 38.46 | +6.833% | 5,544 | +57.904% |
| 2025-07-31 | 38.39 | 38.39 | 36.00 | 36.00 | -6.396% | 2,897 | +68.694% |
| 2025-07-30 | 37.28 | 38.46 | 36.25 | 38.46 | +0.971% | 5,255 | +57.904% |
| 2025-07-29 | 37.31 | 38.46 | 37.13 | 38.09 | -0.962% | 4,560 | +59.438% |
| 2025-07-28 | 38.46 | 38.46 | 36.16 | 38.46 | +6.361% | 2,096 | +57.904% |
| 2025-07-25 | 38.46 | 38.46 | 36.16 | 36.16 | -5.980% | 3,662 | +67.948% |
| 2025-07-24 | 38.46 | 38.62 | 37.99 | 38.46 | 0.000% | 2,605 | +57.904% |
| 2025-07-23 | 38.46 | 38.46 | 37.95 | 38.46 | 0.000% | 12,165 | +57.904% |
| 2025-07-22 | 38.46 | 38.46 | 34.46 | 38.46 | 0.000% | 2,147 | +57.904% |
| 2025-07-21 | 38.61 | 38.61 | 34.57 | 38.46 | +3.276% | 3,096 | +57.904% |
| 2025-07-18 | 38.46 | 38.46 | 36.07 | 37.24 | -3.573% | 1,132 | +63.077% |
| 2025-07-17 | 36.88 | 38.62 | 35.16 | 38.62 | +10.343% | 3,429 | +57.250% |
| 2025-07-16 | 33.52 | 36.43 | 33.52 | 35.00 | -0.455% | 2,534 | +73.514% |
| 2025-07-15 | 38.09 | 38.09 | 35.16 | 35.16 | -4.170% | 85,883 | +72.725% |
| 2025-07-14 | 36.69 | 36.69 | 35.53 | 36.69 | -4.078% | 2,712 | +65.522% |
| 2025-07-11 | 38.26 | 38.26 | 33.59 | 38.25 | +4.795% | 2,014 | +58.771% |
| 2025-07-10 | 36.34 | 36.50 | 35.21 | 36.50 | +3.078% | 3,101 | +66.384% |
| 2025-07-09 | 37.99 | 37.99 | 35.41 | 35.41 | -6.889% | 4,638 | +71.505% |
| 2025-07-08 | 38.22 | 38.22 | 35.15 | 38.03 | +4.766% | 3,639 | +59.690% |
| 2025-07-07 | 37.84 | 37.84 | 35.16 | 36.30 | +3.106% | 3,924 | +67.300% |
| 2025-07-03 | 37.59 | 37.60 | 34.97 | 35.21 | -5.714% | 3,829 | +72.497% |
| 2025-07-02 | 37.50 | 37.50 | 34.97 | 37.34 | +5.465% | 2,751 | +62.641% |
| 2025-07-01 | 33.50 | 35.84 | 33.50 | 35.41 | -1.020% | 4,766 | +71.529% |
| 2025-06-30 | 35.77 | 35.77 | 34.67 | 35.77 | +6.072% | 1,508 | +69.779% |
| 2025-06-27 | 36.03 | 36.03 | 32.90 | 33.72 | -4.442% | 3,299 | +80.087% |
| 2025-06-26 | 34.94 | 35.29 | 34.32 | 35.29 | +3.006% | 1,403 | +72.088% |
| 2025-06-25 | 33.70 | 35.05 | 33.70 | 34.26 | -2.477% | 2,358 | +77.262% |
| 2025-06-24 | 36.03 | 36.03 | 34.44 | 35.13 | +3.521% | 1,348 | +72.872% |
| 2025-06-23 | 36.03 | 36.03 | 33.41 | 33.94 | -0.191% | 6,267 | +78.960% |
| 2025-06-20 | 36.03 | 36.03 | 34.00 | 34.00 | -2.746% | 1,858 | +78.618% |
| 2025-06-18 | 34.96 | 34.96 | 34.00 | 34.96 | +2.312% | 5,469 | +73.713% |
| 2025-06-17 | 36.95 | 36.95 | 34.15 | 34.17 | -2.483% | 2,797 | +77.729% |
| 2025-06-16 | 36.75 | 36.75 | 33.84 | 35.04 | -0.426% | 7,349 | +73.316% |
| 2025-06-13 | 36.03 | 36.03 | 34.35 | 35.19 | -2.331% | 8,082 | +72.577% |
| 2025-06-12 | 34.38 | 36.03 | 34.38 | 36.03 | +1.636% | 4,337 | +68.554% |
| 2025-06-11 | 37.15 | 37.15 | 34.36 | 35.45 | +0.911% | 6,058 | +71.312% |
| 2025-06-10 | 37.64 | 37.64 | 34.52 | 35.13 | +1.006% | 4,379 | +72.872% |
| 2025-06-09 | 35.90 | 36.06 | 34.78 | 34.78 | -2.111% | 4,925 | +74.612% |
| 2025-06-06 | 35.53 | 35.53 | 34.97 | 35.53 | -0.754% | 2,810 | +70.926% |
| 2025-06-05 | 35.64 | 35.80 | 33.16 | 35.80 | -1.078% | 2,207 | +69.637% |
| 2025-06-04 | 34.59 | 36.19 | 33.16 | 36.19 | +6.254% | 4,898 | +67.809% |
| 2025-06-03 | 35.24 | 36.03 | 32.55 | 34.06 | -3.348% | 2,738 | +78.303% |
| 2025-06-02 | 35.40 | 35.40 | 34.30 | 35.24 | +1.850% | 53,214 | +72.333% |
| 2025-05-30 | 34.84 | 34.84 | 34.47 | 34.60 | -0.689% | 6,615 | +75.520% |
| 2025-05-29 | 35.00 | 35.00 | 34.63 | 34.84 | -0.414% | 7,446 | +74.311% |
| 2025-05-28 | 35.54 | 35.54 | 34.43 | 34.98 | -0.498% | 1,922 | +73.589% |
| 2025-05-27 | 35.16 | 35.16 | 34.07 | 35.16 | +2.343% | 1,719 | +72.725% |
| 2025-05-23 | 36.03 | 36.03 | 32.51 | 34.35 | +1.014% | 6,967 | +76.772% |
| 2025-05-22 | 36.03 | 36.03 | 32.03 | 34.01 | +3.061% | 5,408 | +78.565% |
| 2025-05-21 | 35.94 | 35.94 | 33.00 | 33.00 | -2.770% | 3,739 | +84.030% |
| 2025-05-20 | 34.09 | 34.78 | 32.47 | 33.94 | +0.088% | 3,776 | +78.933% |
| 2025-05-19 | 34.81 | 34.93 | 33.69 | 33.91 | -1.482% | 2,740 | +79.092% |
| 2025-05-16 | 35.34 | 35.34 | 32.31 | 34.42 | -1.657% | 8,809 | +76.438% |
| 2025-05-15 | 35.34 | 35.34 | 32.66 | 35.00 | +1.127% | 4,768 | +73.514% |
| 2025-05-14 | 35.34 | 35.34 | 34.61 | 34.61 | -2.480% | 5,498 | +75.470% |
| 2025-05-13 | 35.33 | 35.49 | 33.41 | 35.49 | +1.111% | 2,299 | +71.119% |
| 2025-05-12 | 32.60 | 35.10 | 32.60 | 35.10 | +6.364% | 4,135 | +73.020% |
| 2025-05-09 | 35.74 | 35.74 | 33.00 | 33.00 | -0.483% | 3,414 | +84.030% |
| 2025-05-08 | 35.75 | 35.75 | 33.16 | 33.16 | -0.837% | 1,998 | +83.142% |
| 2025-05-07 | 33.44 | 33.44 | 32.76 | 33.44 | +3.980% | 2,411 | +81.609% |
| 2025-05-06 | 33.40 | 33.98 | 31.88 | 32.16 | -5.800% | 3,173 | +88.837% |
| 2025-05-05 | 34.24 | 34.40 | 32.11 | 34.14 | -1.443% | 3,803 | +77.885% |
| 2025-05-02 | 30.91 | 34.64 | 30.75 | 34.64 | +5.481% | 5,768 | +75.318% |
| 2025-05-01 | 33.25 | 34.39 | 30.58 | 32.84 | -1.203% | 6,948 | +84.927% |
| 2025-04-30 | 32.00 | 33.24 | 31.84 | 33.24 | +6.147% | 2,415 | +82.702% |
| 2025-04-29 | 32.00 | 33.76 | 30.50 | 31.32 | -2.445% | 8,515 | +93.933% |
| 2025-04-28 | 30.66 | 34.14 | 30.66 | 32.10 | -5.001% | 2,561 | +89.190% |
| 2025-04-25 | 31.60 | 33.91 | 30.56 | 33.79 | +6.358% | 2,020 | +79.728% |
| 2025-04-24 | 32.34 | 32.34 | 31.77 | 31.77 | -1.335% | 1,685 | +91.155% |
| 2025-04-23 | 32.25 | 33.20 | 32.20 | 32.20 | +2.515% | 1,267 | +88.602% |
| 2025-04-22 | 32.09 | 32.09 | 31.25 | 31.41 | +2.446% | 6,102 | +93.346% |
| 2025-04-21 | 32.09 | 32.09 | 29.46 | 30.66 | -3.128% | 3,797 | +98.076% |
| 2025-04-17 | 30.64 | 31.65 | 30.48 | 31.65 | +3.770% | 2,280 | +91.880% |
| 2025-04-16 | 30.05 | 31.13 | 29.14 | 30.50 | +2.487% | 5,354 | +99.115% |
| 2025-04-15 | 29.91 | 30.82 | 29.76 | 29.76 | -0.535% | 2,599 | +104.066% |
| 2025-04-14 | 31.00 | 31.00 | 29.04 | 29.92 | -1.287% | 74,026 | +102.975% |
| 2025-04-11 | 29.90 | 30.31 | 27.60 | 30.31 | 0.000% | 17,507 | +100.363% |