DNBBY
DNB ASA SP/ADR
stockOTCADR
EODOct 2, 2026
32.31USD+0.435%(+0.14)42,502
DNBBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.12 | 32.31 | 32.10 | 32.31 | +0.435% | 42,502 | 0.000% |
| 2026-10-01 | 32.40 | 32.42 | 32.03 | 32.17 | -1.801% | 70,852 | +0.435% |
| 2026-09-30 | 33.16 | 33.20 | 32.74 | 32.76 | -2.004% | 27,918 | -1.374% |
| 2026-09-29 | 33.52 | 33.68 | 33.24 | 33.43 | -1.561% | 50,468 | -3.350% |
| 2026-09-28 | 33.83 | 34.03 | 33.80 | 33.96 | +1.102% | 28,426 | -4.859% |
| 2026-09-25 | 33.51 | 33.59 | 33.36 | 33.59 | +0.931% | 40,194 | -3.811% |
| 2026-09-24 | 33.32 | 33.40 | 33.05 | 33.28 | +0.453% | 44,517 | -2.915% |
| 2026-09-23 | 33.34 | 33.62 | 33.03 | 33.13 | -1.808% | 58,699 | -2.475% |
| 2026-09-22 | 33.95 | 34.00 | 33.57 | 33.74 | -0.059% | 20,877 | -4.238% |
| 2026-09-21 | 33.80 | 33.90 | 33.68 | 33.76 | +0.806% | 31,081 | -4.295% |
| 2026-09-18 | 33.28 | 33.49 | 33.25 | 33.49 | -1.064% | 29,655 | -3.523% |
| 2026-09-17 | 33.78 | 33.91 | 33.73 | 33.85 | +1.317% | 26,200 | -4.549% |
| 2026-09-16 | 33.71 | 33.84 | 33.30 | 33.41 | -1.095% | 23,662 | -3.292% |
| 2026-09-15 | 33.70 | 33.79 | 33.64 | 33.78 | +0.297% | 28,626 | -4.352% |
| 2026-09-14 | 33.59 | 33.76 | 33.47 | 33.68 | -1.492% | 31,051 | -4.068% |
| 2026-09-11 | 34.21 | 34.21 | 34.04 | 34.19 | +0.020% | 25,906 | -5.499% |
| 2026-09-10 | 34.39 | 34.42 | 34.15 | 34.18 | -1.575% | 62,413 | -5.479% |
| 2026-09-09 | 34.58 | 34.78 | 34.54 | 34.73 | +0.115% | 78,425 | -6.968% |
| 2026-09-08 | 34.69 | 34.76 | 34.61 | 34.69 | +0.697% | 34,191 | -6.861% |
| 2026-09-04 | 34.32 | 34.50 | 34.13 | 34.45 | 0.000% | 27,407 | -6.212% |
| 2026-09-03 | 34.52 | 34.57 | 34.25 | 34.45 | +0.303% | 25,192 | -6.212% |
| 2026-09-02 | 34.19 | 34.37 | 34.19 | 34.35 | +0.869% | 22,940 | -5.928% |
| 2026-09-01 | 34.22 | 34.50 | 34.02 | 34.05 | +0.029% | 25,718 | -5.110% |
| 2026-08-31 | 33.94 | 34.16 | 33.93 | 34.04 | +1.189% | 28,227 | -5.082% |
| 2026-08-28 | 33.78 | 33.85 | 33.55 | 33.64 | -0.119% | 18,921 | -3.954% |
| 2026-08-27 | 33.68 | 33.70 | 33.43 | 33.68 | +0.567% | 21,235 | -4.068% |
| 2026-08-26 | 33.62 | 33.65 | 33.49 | 33.49 | -0.712% | 32,198 | -3.523% |
| 2026-08-25 | 33.82 | 33.86 | 33.69 | 33.73 | +0.119% | 16,042 | -4.210% |
| 2026-08-24 | 33.71 | 33.77 | 33.62 | 33.69 | +0.059% | 38,268 | -4.096% |
| 2026-08-21 | 33.71 | 33.77 | 33.59 | 33.67 | +1.753% | 19,041 | -4.039% |
| 2026-08-20 | 33.00 | 33.25 | 32.95 | 33.09 | -0.361% | 50,549 | -2.357% |
| 2026-08-19 | 33.23 | 33.33 | 33.00 | 33.21 | +0.090% | 60,714 | -2.710% |
| 2026-08-18 | 33.37 | 33.46 | 33.18 | 33.18 | -1.212% | 34,738 | -2.622% |
| 2026-08-17 | 33.50 | 33.75 | 33.50 | 33.59 | +1.594% | 23,982 | -3.802% |
| 2026-08-14 | 33.11 | 33.19 | 33.04 | 33.06 | +0.731% | 15,684 | -2.269% |
| 2026-08-13 | 32.98 | 32.98 | 32.73 | 32.82 | +1.234% | 19,840 | -1.554% |
| 2026-08-12 | 32.35 | 32.57 | 32.33 | 32.42 | +0.621% | 204,541 | -0.339% |
| 2026-08-11 | 32.20 | 32.27 | 31.99 | 32.22 | -0.093% | 30,610 | +0.279% |
| 2026-08-10 | 32.11 | 32.29 | 32.11 | 32.25 | -0.616% | 21,888 | +0.186% |
| 2026-08-07 | 32.56 | 32.56 | 32.23 | 32.45 | +0.870% | 19,982 | -0.431% |
| 2026-08-06 | 32.34 | 32.37 | 32.17 | 32.17 | +0.187% | 19,996 | +0.435% |
| 2026-08-05 | 32.17 | 32.18 | 32.06 | 32.11 | -0.372% | 18,187 | +0.623% |
| 2026-08-04 | 32.16 | 32.32 | 32.15 | 32.23 | +0.224% | 22,278 | +0.248% |
| 2026-08-03 | 31.94 | 32.21 | 31.93 | 32.16 | -0.068% | 35,353 | +0.473% |
| 2026-07-31 | 32.00 | 32.27 | 31.91 | 32.18 | +1.100% | 24,713 | +0.404% |
| 2026-07-30 | 31.58 | 31.98 | 31.56 | 31.83 | +3.143% | 37,704 | +1.508% |
| 2026-07-29 | 30.72 | 31.05 | 30.69 | 30.86 | -0.676% | 32,856 | +4.699% |
| 2026-07-28 | 30.91 | 31.09 | 30.89 | 31.07 | +0.129% | 28,581 | +3.991% |
| 2026-07-27 | 31.12 | 31.17 | 30.97 | 31.03 | -0.640% | 41,365 | +4.125% |
| 2026-07-24 | 31.04 | 31.25 | 31.02 | 31.23 | +1.959% | 25,509 | +3.458% |
| 2026-07-23 | 30.48 | 30.75 | 30.48 | 30.63 | -0.874% | 60,249 | +5.485% |
| 2026-07-22 | 31.12 | 31.16 | 30.89 | 30.90 | +0.717% | 22,967 | +4.563% |
| 2026-07-21 | 30.42 | 30.79 | 30.30 | 30.68 | +1.405% | 34,620 | +5.313% |
| 2026-07-20 | 30.56 | 30.58 | 30.20 | 30.25 | -1.706% | 39,292 | +6.792% |
| 2026-07-17 | 30.72 | 30.87 | 30.62 | 30.78 | +0.163% | 22,457 | +4.971% |
| 2026-07-16 | 30.72 | 30.74 | 30.59 | 30.73 | -0.065% | 27,071 | +5.142% |
| 2026-07-15 | 30.33 | 30.81 | 30.33 | 30.75 | +1.018% | 35,886 | +5.073% |
| 2026-07-14 | 30.45 | 30.82 | 30.35 | 30.44 | -0.461% | 32,606 | +6.143% |
| 2026-07-13 | 30.66 | 31.04 | 30.45 | 30.58 | -0.029% | 31,169 | +5.654% |
| 2026-07-10 | 30.59 | 30.66 | 30.42 | 30.59 | -0.391% | 44,907 | +5.623% |
| 2026-07-09 | 30.68 | 31.19 | 30.67 | 30.71 | +0.920% | 27,608 | +5.210% |
| 2026-07-08 | 30.48 | 30.49 | 30.17 | 30.43 | -0.360% | 25,815 | +6.178% |
| 2026-07-07 | 30.69 | 30.69 | 30.52 | 30.54 | -0.098% | 56,542 | +5.796% |
| 2026-07-06 | 30.23 | 30.63 | 30.23 | 30.57 | +2.446% | 64,804 | +5.692% |
| 2026-07-02 | 30.01 | 30.08 | 29.77 | 29.84 | +0.641% | 42,156 | +8.277% |
| 2026-07-01 | 29.54 | 29.68 | 29.48 | 29.65 | -0.370% | 46,231 | +8.971% |
| 2026-06-30 | 29.69 | 29.84 | 29.63 | 29.76 | +0.581% | 86,509 | +8.569% |
| 2026-06-29 | 29.53 | 29.59 | 29.48 | 29.59 | +0.332% | 56,636 | +9.200% |
| 2026-06-26 | 29.70 | 29.70 | 29.43 | 29.49 | -0.405% | 48,693 | +9.563% |
| 2026-06-25 | 29.57 | 29.77 | 29.53 | 29.61 | -0.202% | 43,012 | +9.119% |
| 2026-06-24 | 29.95 | 30.00 | 29.62 | 29.67 | -1.429% | 36,315 | +8.898% |
| 2026-06-23 | 30.15 | 30.55 | 30.07 | 30.10 | -2.715% | 46,126 | +7.342% |
| 2026-06-22 | 30.81 | 31.19 | 30.78 | 30.94 | +2.346% | 59,985 | +4.428% |
| 2026-06-18 | 30.14 | 30.32 | 30.12 | 30.23 | -0.228% | 59,466 | +6.878% |
| 2026-06-17 | 30.36 | 30.77 | 30.18 | 30.30 | -0.460% | 79,511 | +6.634% |
| 2026-06-16 | 30.40 | 31.03 | 30.40 | 30.44 | +0.761% | 53,064 | +6.143% |
| 2026-06-15 | 30.14 | 30.37 | 30.14 | 30.21 | -1.366% | 68,485 | +6.951% |
| 2026-06-12 | 30.40 | 30.65 | 30.36 | 30.63 | +1.688% | 42,233 | +5.491% |
| 2026-06-11 | 29.62 | 30.14 | 29.54 | 30.12 | +0.635% | 51,771 | +7.271% |
| 2026-06-10 | 30.10 | 30.28 | 29.93 | 29.93 | -0.200% | 36,118 | +7.952% |
| 2026-06-09 | 30.21 | 30.33 | 29.77 | 29.99 | -0.133% | 40,636 | +7.736% |
| 2026-06-08 | 30.18 | 30.29 | 29.96 | 30.03 | +0.267% | 44,283 | +7.592% |
| 2026-06-05 | 30.40 | 30.77 | 29.85 | 29.95 | -2.060% | 41,732 | +7.880% |
| 2026-06-04 | 30.59 | 30.78 | 30.50 | 30.58 | +0.526% | 56,289 | +5.657% |
| 2026-06-03 | 30.64 | 31.12 | 30.22 | 30.42 | -0.783% | 189,609 | +6.213% |
| 2026-06-02 | 30.56 | 31.07 | 30.54 | 30.66 | -0.873% | 137,829 | +5.382% |
| 2026-06-01 | 30.77 | 31.22 | 30.59 | 30.93 | -0.168% | 56,771 | +4.462% |
| 2026-05-29 | 31.18 | 31.29 | 30.90 | 30.98 | -0.571% | 111,950 | +4.286% |
| 2026-05-28 | 31.03 | 31.34 | 30.99 | 31.16 | -0.160% | 83,625 | +3.691% |
| 2026-05-27 | 31.28 | 31.33 | 31.12 | 31.21 | -0.732% | 38,942 | +3.525% |
| 2026-05-26 | 31.60 | 31.67 | 31.33 | 31.44 | +0.159% | 98,124 | +2.767% |
| 2026-05-22 | 31.52 | 31.52 | 31.25 | 31.39 | -0.570% | 78,630 | +2.931% |
| 2026-05-21 | 31.39 | 31.65 | 31.31 | 31.57 | +1.251% | 47,476 | +2.344% |
| 2026-05-20 | 31.05 | 31.34 | 31.04 | 31.18 | +0.906% | 394,627 | +3.624% |
| 2026-05-19 | 31.02 | 31.02 | 30.84 | 30.90 | +0.488% | 133,515 | +4.563% |
| 2026-05-18 | 30.64 | 30.78 | 30.50 | 30.75 | +2.398% | 97,308 | +5.073% |
| 2026-05-15 | 30.17 | 30.17 | 29.93 | 30.03 | +0.368% | 59,956 | +7.592% |
| 2026-05-14 | 30.02 | 30.14 | 29.87 | 29.92 | -0.894% | 35,549 | +7.988% |
| 2026-05-13 | 29.99 | 30.25 | 29.61 | 30.19 | +0.299% | 48,673 | +7.022% |
| 2026-05-12 | 30.20 | 30.20 | 29.58 | 30.10 | -1.117% | 32,333 | +7.342% |
| 2026-05-11 | 30.45 | 30.70 | 30.21 | 30.44 | +0.462% | 45,206 | +6.143% |
| 2026-05-08 | 30.48 | 30.53 | 30.20 | 30.30 | +0.631% | 51,596 | +6.634% |
| 2026-05-07 | 30.46 | 30.84 | 30.02 | 30.11 | -0.364% | 93,259 | +7.307% |
| 2026-05-06 | 30.34 | 30.44 | 30.15 | 30.22 | +0.633% | 35,701 | +6.916% |
| 2026-05-05 | 30.18 | 30.19 | 29.87 | 30.03 | +1.384% | 68,818 | +7.592% |
| 2026-05-04 | 30.02 | 30.14 | 29.59 | 29.62 | -1.985% | 55,847 | +9.082% |
| 2026-05-01 | 29.97 | 30.37 | 29.81 | 30.22 | -0.336% | 30,944 | +6.916% |
| 2026-04-30 | 29.91 | 30.36 | 29.70 | 30.32 | +1.992% | 50,804 | +6.556% |
| 2026-04-29 | 29.86 | 30.09 | 29.52 | 29.73 | +0.067% | 39,437 | +8.678% |
| 2026-04-28 | 29.97 | 30.07 | 29.66 | 29.71 | -0.402% | 63,692 | +8.751% |
| 2026-04-27 | 30.01 | 30.01 | 29.41 | 29.83 | +0.370% | 56,982 | +8.314% |
| 2026-04-24 | 29.70 | 29.80 | 29.46 | 29.72 | -0.552% | 30,438 | +8.715% |
| 2026-04-23 | 29.82 | 30.29 | 29.33 | 29.89 | -10.484% | 62,855 | +8.114% |
| 2026-04-22 | 32.20 | 33.46 | 32.20 | 33.38 | +2.565% | 35,563 | -3.220% |
| 2026-04-21 | 33.17 | 33.57 | 32.50 | 32.55 | -1.543% | 40,745 | -0.737% |
| 2026-04-20 | 33.06 | 33.28 | 32.26 | 33.06 | +1.880% | 31,736 | -2.269% |
| 2026-04-17 | 32.44 | 32.94 | 32.34 | 32.45 | -0.825% | 26,314 | -0.431% |
| 2026-04-16 | 33.01 | 33.26 | 32.55 | 32.72 | -1.267% | 43,940 | -1.253% |
| 2026-04-15 | 33.81 | 33.81 | 32.88 | 33.14 | -0.211% | 33,481 | -2.505% |
| 2026-04-14 | 32.99 | 33.40 | 32.99 | 33.21 | +1.778% | 108,044 | -2.710% |
| 2026-04-13 | 32.51 | 33.00 | 32.28 | 32.63 | +0.246% | 45,271 | -0.981% |
| 2026-04-10 | 32.64 | 32.94 | 32.43 | 32.55 | -0.337% | 41,355 | -0.737% |
| 2026-04-09 | 32.25 | 32.86 | 32.25 | 32.66 | +1.618% | 177,109 | -1.072% |
| 2026-04-08 | 32.05 | 32.19 | 31.78 | 32.14 | +0.438% | 88,211 | +0.529% |
| 2026-04-07 | 31.59 | 32.01 | 30.97 | 32.00 | +1.458% | 61,269 | +0.969% |
| 2026-04-06 | 31.14 | 31.89 | 31.14 | 31.54 | +0.382% | 42,345 | +2.441% |
| 2026-04-02 | 30.62 | 31.77 | 30.62 | 31.42 | +0.705% | 47,525 | +2.833% |
| 2026-04-01 | 31.62 | 31.62 | 31.12 | 31.20 | -0.599% | 79,307 | +3.558% |
| 2026-03-31 | 30.27 | 31.40 | 30.27 | 31.39 | +4.296% | 42,734 | +2.937% |
| 2026-03-30 | 29.99 | 30.23 | 29.97 | 30.09 | +1.638% | 56,006 | +7.360% |
| 2026-03-27 | 29.70 | 30.20 | 29.54 | 29.61 | -0.671% | 49,124 | +9.119% |
| 2026-03-26 | 29.99 | 30.28 | 29.77 | 29.81 | -0.865% | 39,359 | +8.386% |
| 2026-03-25 | 29.90 | 30.15 | 29.81 | 30.07 | +1.076% | 43,087 | +7.449% |
| 2026-03-24 | 29.57 | 30.03 | 29.57 | 29.75 | -1.189% | 56,696 | +8.605% |
| 2026-03-23 | 29.93 | 30.33 | 29.83 | 30.11 | -0.172% | 70,945 | +7.314% |
| 2026-03-20 | 30.90 | 30.95 | 30.08 | 30.16 | -3.132% | 59,054 | +7.129% |
| 2026-03-19 | 30.68 | 31.30 | 30.55 | 31.14 | +1.483% | 36,705 | +3.774% |
| 2026-03-18 | 30.89 | 31.16 | 30.47 | 30.68 | +0.623% | 45,358 | +5.313% |
| 2026-03-17 | 30.49 | 31.00 | 30.45 | 30.49 | +0.098% | 46,889 | +5.969% |
| 2026-03-16 | 29.51 | 30.64 | 29.51 | 30.46 | +1.162% | 74,184 | +6.074% |
| 2026-03-13 | 30.25 | 30.36 | 29.75 | 30.11 | +0.434% | 94,117 | +7.307% |
| 2026-03-12 | 29.87 | 30.34 | 29.81 | 29.98 | -0.925% | 395,017 | +7.772% |
| 2026-03-11 | 30.05 | 30.65 | 30.02 | 30.26 | +0.498% | 33,516 | +6.775% |
| 2026-03-10 | 30.38 | 30.55 | 30.11 | 30.11 | -1.922% | 46,110 | +7.307% |
| 2026-03-09 | 30.11 | 30.70 | 29.82 | 30.70 | +1.488% | 84,632 | +5.244% |
| 2026-03-06 | 30.15 | 30.71 | 30.09 | 30.25 | -0.998% | 55,618 | +6.810% |
| 2026-03-05 | 30.70 | 31.22 | 30.30 | 30.55 | -2.474% | 61,441 | +5.744% |
| 2026-03-04 | 30.91 | 31.37 | 30.79 | 31.33 | +2.152% | 68,994 | +3.128% |
| 2026-03-03 | 30.18 | 30.77 | 29.89 | 30.67 | -2.542% | 71,494 | +5.347% |
| 2026-03-02 | 31.27 | 31.72 | 31.27 | 31.47 | -0.348% | 52,173 | +2.669% |
| 2026-02-27 | 31.89 | 31.92 | 31.49 | 31.58 | -0.473% | 59,863 | +2.312% |
| 2026-02-26 | 31.64 | 31.93 | 31.64 | 31.73 | -0.444% | 208,169 | +1.828% |
| 2026-02-25 | 31.64 | 31.93 | 31.59 | 31.87 | +1.437% | 56,460 | +1.376% |
| 2026-02-24 | 31.22 | 31.77 | 31.20 | 31.42 | -1.039% | 26,504 | +2.833% |
| 2026-02-23 | 31.97 | 32.01 | 31.66 | 31.75 | -0.812% | 33,479 | +1.764% |
| 2026-02-20 | 31.76 | 32.35 | 31.75 | 32.01 | +2.563% | 29,020 | +0.937% |
| 2026-02-19 | 31.18 | 31.29 | 31.07 | 31.21 | -1.359% | 54,556 | +3.525% |
| 2026-02-18 | 31.78 | 31.96 | 31.59 | 31.64 | +0.764% | 51,985 | +2.118% |
| 2026-02-17 | 31.07 | 31.45 | 31.03 | 31.40 | +2.014% | 39,240 | +2.898% |
| 2026-02-13 | 31.00 | 31.07 | 30.73 | 30.78 | -0.178% | 80,971 | +4.971% |
| 2026-02-12 | 31.47 | 31.65 | 30.71 | 30.84 | -0.307% | 38,766 | +4.784% |
| 2026-02-11 | 30.96 | 31.03 | 30.73 | 30.93 | +0.259% | 30,135 | +4.462% |
| 2026-02-10 | 31.02 | 31.07 | 30.82 | 30.85 | +1.815% | 89,594 | +4.733% |
| 2026-02-09 | 30.07 | 30.34 | 30.02 | 30.30 | +0.664% | 34,573 | +6.634% |
| 2026-02-06 | 29.94 | 30.14 | 29.93 | 30.10 | +2.034% | 29,274 | +7.342% |
| 2026-02-05 | 29.60 | 29.67 | 29.39 | 29.50 | -2.026% | 30,316 | +9.525% |
| 2026-02-04 | 30.28 | 30.48 | 30.07 | 30.11 | +2.033% | 39,679 | +7.307% |
| 2026-02-03 | 29.18 | 29.51 | 29.18 | 29.51 | +1.549% | 30,461 | +9.488% |
| 2026-02-02 | 28.75 | 29.06 | 28.75 | 29.06 | +1.325% | 25,414 | +11.184% |
| 2026-01-30 | 28.85 | 28.87 | 28.62 | 28.68 | -1.138% | 23,812 | +12.657% |
| 2026-01-29 | 28.97 | 29.11 | 28.58 | 29.01 | -0.309% | 34,452 | +11.375% |
| 2026-01-28 | 28.99 | 29.10 | 28.84 | 29.10 | -1.756% | 58,361 | +11.031% |
| 2026-01-27 | 29.30 | 29.63 | 29.26 | 29.62 | +2.990% | 37,578 | +9.082% |
| 2026-01-26 | 28.73 | 28.90 | 28.72 | 28.76 | +0.842% | 31,126 | +12.344% |
| 2026-01-23 | 28.33 | 28.60 | 28.24 | 28.52 | +0.176% | 27,684 | +13.289% |
| 2026-01-22 | 28.51 | 28.62 | 28.24 | 28.47 | +0.779% | 52,843 | +13.488% |
| 2026-01-21 | 27.93 | 28.25 | 27.93 | 28.25 | +1.728% | 25,842 | +14.372% |
| 2026-01-20 | 27.80 | 27.93 | 27.75 | 27.77 | -1.455% | 34,392 | +16.349% |
| 2026-01-16 | 28.03 | 28.18 | 27.95 | 28.18 | +0.751% | 36,740 | +14.656% |
| 2026-01-15 | 27.88 | 28.08 | 27.88 | 27.97 | -0.356% | 25,376 | +15.517% |
| 2026-01-14 | 27.96 | 28.16 | 27.93 | 28.07 | +1.659% | 34,915 | +15.105% |
| 2026-01-13 | 27.66 | 27.71 | 27.54 | 27.61 | -0.101% | 31,624 | +17.014% |
| 2026-01-12 | 27.46 | 27.70 | 27.46 | 27.64 | +0.747% | 30,554 | +16.896% |
| 2026-01-09 | 27.37 | 27.47 | 27.15 | 27.43 | -0.018% | 29,566 | +17.769% |
| 2026-01-08 | 27.29 | 27.47 | 27.29 | 27.44 | -0.363% | 24,139 | +17.748% |
| 2026-01-07 | 27.44 | 27.57 | 27.32 | 27.54 | -0.628% | 30,265 | +17.320% |
| 2026-01-06 | 27.84 | 27.87 | 27.66 | 27.71 | -0.951% | 29,523 | +16.584% |
| 2026-01-05 | 27.71 | 28.00 | 27.70 | 27.98 | -1.008% | 25,771 | +15.475% |
| 2026-01-02 | 28.12 | 28.39 | 28.11 | 28.27 | +1.490% | 32,778 | +14.311% |
| 2025-12-31 | 29.06 | 29.06 | 27.81 | 27.85 | -0.358% | 19,095 | +16.014% |
| 2025-12-30 | 28.08 | 28.15 | 27.95 | 27.95 | +0.251% | 40,841 | +15.599% |
| 2025-12-29 | 28.00 | 28.04 | 27.60 | 27.88 | -1.554% | 51,291 | +15.890% |
| 2025-12-26 | 28.41 | 28.43 | 28.28 | 28.32 | -0.352% | 16,576 | +14.089% |
| 2025-12-24 | 29.34 | 29.34 | 28.15 | 28.42 | +1.211% | 115,456 | +13.688% |
| 2025-12-23 | 27.89 | 28.11 | 27.89 | 28.08 | +1.226% | 21,156 | +15.064% |
| 2025-12-22 | 27.70 | 27.82 | 27.61 | 27.74 | +0.434% | 21,446 | +16.474% |
| 2025-12-19 | 27.62 | 27.75 | 27.60 | 27.62 | +1.694% | 26,840 | +16.980% |
| 2025-12-18 | 27.12 | 27.19 | 27.08 | 27.16 | +1.117% | 30,078 | +18.962% |
| 2025-12-17 | 26.88 | 27.03 | 26.83 | 26.86 | -0.434% | 21,289 | +20.290% |
| 2025-12-16 | 27.09 | 27.26 | 26.93 | 26.98 | -1.074% | 24,126 | +19.769% |
| 2025-12-15 | 27.23 | 27.37 | 27.17 | 27.27 | +1.982% | 34,240 | +18.482% |
| 2025-12-12 | 27.05 | 27.08 | 26.69 | 26.74 | -1.510% | 40,771 | +20.830% |
| 2025-12-11 | 27.18 | 27.25 | 27.12 | 27.15 | +0.667% | 45,298 | +19.006% |
| 2025-12-10 | 26.77 | 27.03 | 26.73 | 26.97 | +0.898% | 20,340 | +19.800% |
| 2025-12-09 | 26.84 | 26.86 | 26.64 | 26.73 | +0.112% | 46,161 | +20.875% |
| 2025-12-08 | 26.65 | 26.76 | 26.61 | 26.70 | +0.225% | 30,044 | +21.011% |
| 2025-12-05 | 26.80 | 26.84 | 26.62 | 26.64 | +0.566% | 20,301 | +21.284% |
| 2025-12-04 | 26.55 | 26.78 | 26.49 | 26.49 | -2.646% | 26,851 | +21.971% |
| 2025-12-03 | 27.07 | 27.34 | 27.07 | 27.21 | +0.239% | 25,559 | +18.743% |
| 2025-12-02 | 27.08 | 27.16 | 26.97 | 27.14 | +2.087% | 90,802 | +19.027% |
| 2025-12-01 | 26.68 | 26.72 | 26.58 | 26.59 | -0.598% | 28,227 | +21.512% |
| 2025-11-28 | 26.62 | 26.76 | 26.61 | 26.75 | +1.211% | 16,860 | +20.785% |
| 2025-11-26 | 26.32 | 26.46 | 26.19 | 26.43 | +0.839% | 23,084 | +22.247% |
| 2025-11-25 | 25.98 | 26.21 | 25.98 | 26.21 | +1.236% | 33,058 | +23.274% |
| 2025-11-24 | 25.88 | 25.93 | 25.75 | 25.89 | -0.077% | 41,724 | +24.797% |
| 2025-11-21 | 25.77 | 25.93 | 25.63 | 25.91 | +1.014% | 40,710 | +24.701% |
| 2025-11-20 | 26.11 | 26.23 | 25.60 | 25.65 | +0.195% | 48,560 | +25.965% |
| 2025-11-19 | 25.71 | 25.76 | 25.52 | 25.60 | -0.929% | 37,021 | +26.211% |
| 2025-11-18 | 25.71 | 25.91 | 25.62 | 25.84 | -0.749% | 31,261 | +25.039% |
| 2025-11-17 | 26.26 | 26.32 | 25.98 | 26.04 | -0.325% | 34,035 | +24.102% |
| 2025-11-14 | 26.11 | 26.21 | 26.06 | 26.12 | -1.878% | 21,250 | +23.698% |
| 2025-11-13 | 26.68 | 26.84 | 26.62 | 26.62 | +0.226% | 26,436 | +21.375% |
| 2025-11-12 | 26.53 | 26.62 | 26.53 | 26.56 | +1.181% | 23,815 | +21.649% |
| 2025-11-11 | 26.11 | 26.28 | 26.06 | 26.25 | +1.616% | 33,914 | +23.086% |
| 2025-11-10 | 25.78 | 25.85 | 25.65 | 25.83 | +0.987% | 49,676 | +25.075% |
| 2025-11-07 | 25.32 | 25.63 | 25.26 | 25.58 | +0.157% | 115,800 | +26.310% |
| 2025-11-06 | 25.65 | 25.65 | 25.45 | 25.54 | -0.468% | 95,143 | +26.507% |
| 2025-11-05 | 25.58 | 25.69 | 25.55 | 25.66 | +0.293% | 36,880 | +25.916% |
| 2025-11-04 | 25.58 | 25.75 | 25.52 | 25.59 | -1.407% | 93,455 | +26.285% |
| 2025-11-03 | 25.85 | 25.98 | 25.79 | 25.95 | +1.765% | 40,830 | +24.509% |
| 2025-10-31 | 25.55 | 25.57 | 25.45 | 25.50 | -0.971% | 36,192 | +26.706% |
| 2025-10-30 | 25.81 | 25.97 | 25.75 | 25.75 | -0.828% | 42,468 | +25.476% |
| 2025-10-29 | 26.16 | 26.25 | 25.90 | 25.96 | -0.096% | 24,084 | +24.437% |
| 2025-10-28 | 25.99 | 26.06 | 25.95 | 25.99 | -0.726% | 32,709 | +24.317% |
| 2025-10-27 | 26.18 | 26.60 | 26.16 | 26.18 | +1.355% | 31,909 | +23.415% |
| 2025-10-24 | 25.94 | 26.09 | 25.83 | 25.83 | -0.997% | 30,243 | +25.087% |
| 2025-10-23 | 26.09 | 26.57 | 25.98 | 26.09 | +1.085% | 26,498 | +23.841% |
| 2025-10-22 | 26.00 | 26.06 | 25.75 | 25.81 | -5.040% | 47,391 | +25.184% |
| 2025-10-21 | 27.11 | 27.48 | 27.00 | 27.18 | +0.501% | 29,277 | +18.874% |
| 2025-10-20 | 26.94 | 27.19 | 26.94 | 27.04 | +0.462% | 36,084 | +19.470% |
| 2025-10-17 | 26.75 | 27.10 | 26.70 | 26.92 | -0.737% | 25,704 | +20.022% |
| 2025-10-16 | 27.25 | 27.27 | 27.01 | 27.12 | -0.221% | 31,131 | +19.137% |
| 2025-10-15 | 27.19 | 27.28 | 27.02 | 27.18 | +0.444% | 109,590 | +18.874% |
| 2025-10-14 | 26.79 | 27.14 | 26.79 | 27.06 | -0.000% | 30,379 | +19.402% |
| 2025-10-13 | 27.06 | 27.08 | 26.97 | 27.06 | +0.297% | 24,774 | +19.401% |
| 2025-10-10 | 27.28 | 27.69 | 26.90 | 26.98 | +1.467% | 29,386 | +19.755% |
| 2025-10-09 | 26.82 | 27.17 | 26.48 | 26.59 | -0.487% | 54,905 | +21.512% |
| 2025-10-08 | 26.77 | 26.89 | 26.72 | 26.72 | +1.059% | 39,057 | +20.921% |
| 2025-10-07 | 26.73 | 26.96 | 26.44 | 26.44 | -2.453% | 22,847 | +22.201% |
| 2025-10-06 | 27.08 | 27.14 | 27.02 | 27.11 | -0.018% | 19,045 | +19.203% |
| 2025-10-03 | 27.11 | 27.16 | 27.05 | 27.11 | +1.006% | 22,613 | +19.181% |
| 2025-10-02 | 27.05 | 27.05 | 26.73 | 26.84 | -1.584% | 25,488 | +20.380% |
| 2025-10-01 | 27.20 | 27.31 | 27.15 | 27.27 | +0.338% | 25,833 | +18.473% |
| 2025-09-30 | 27.27 | 27.27 | 27.13 | 27.18 | -0.403% | 16,064 | +18.874% |
| 2025-09-29 | 27.29 | 27.36 | 27.28 | 27.29 | -0.365% | 21,069 | +18.395% |
| 2025-09-26 | 27.25 | 27.40 | 27.25 | 27.39 | +3.437% | 29,838 | +17.963% |
| 2025-09-25 | 26.75 | 26.75 | 26.46 | 26.48 | -1.157% | 37,092 | +22.017% |
| 2025-09-24 | 26.88 | 26.90 | 26.74 | 26.79 | -1.435% | 33,541 | +20.605% |
| 2025-09-23 | 27.34 | 27.42 | 27.16 | 27.18 | +1.078% | 21,526 | +18.874% |
| 2025-09-22 | 26.83 | 26.96 | 26.70 | 26.89 | -0.702% | 34,416 | +20.156% |
| 2025-09-19 | 27.17 | 27.30 | 27.08 | 27.08 | +1.037% | 29,736 | +19.313% |
| 2025-09-18 | 26.76 | 27.02 | 26.70 | 26.80 | -0.590% | 23,911 | +20.551% |
| 2025-09-17 | 27.13 | 27.18 | 26.93 | 26.96 | -1.638% | 24,274 | +19.840% |
| 2025-09-16 | 27.33 | 27.46 | 27.33 | 27.41 | +0.183% | 17,780 | +17.877% |
| 2025-09-15 | 27.30 | 27.50 | 27.20 | 27.36 | +1.146% | 124,528 | +18.092% |
| 2025-09-12 | 26.99 | 27.12 | 26.96 | 27.05 | +0.157% | 16,028 | +19.445% |
| 2025-09-11 | 26.88 | 27.07 | 26.84 | 27.01 | +0.474% | 25,170 | +19.633% |
| 2025-09-10 | 26.89 | 27.12 | 26.82 | 26.88 | +1.780% | 20,742 | +20.201% |
| 2025-09-09 | 26.38 | 26.55 | 26.22 | 26.41 | +0.353% | 33,220 | +22.340% |
| 2025-09-08 | 26.25 | 26.80 | 26.25 | 26.32 | +0.447% | 22,454 | +22.772% |
| 2025-09-05 | 26.70 | 26.70 | 26.10 | 26.20 | +0.038% | 23,033 | +23.321% |
| 2025-09-04 | 26.20 | 26.71 | 26.12 | 26.19 | +0.964% | 26,591 | +23.368% |
| 2025-09-03 | 26.09 | 26.29 | 25.76 | 25.94 | -2.002% | 47,137 | +24.557% |
| 2025-09-02 | 26.31 | 26.83 | 26.31 | 26.47 | +0.915% | 27,682 | +22.063% |
| 2025-08-29 | 26.29 | 26.52 | 26.23 | 26.23 | -0.323% | 30,934 | +23.180% |
| 2025-08-28 | 26.28 | 26.41 | 26.19 | 26.32 | -0.780% | 38,340 | +22.782% |
| 2025-08-27 | 26.34 | 26.86 | 26.12 | 26.52 | -1.295% | 32,414 | +21.823% |
| 2025-08-26 | 26.69 | 27.18 | 26.67 | 26.87 | -0.112% | 85,017 | +20.246% |
| 2025-08-25 | 27.15 | 27.25 | 26.90 | 26.90 | -0.756% | 18,900 | +20.112% |
| 2025-08-22 | 26.76 | 27.15 | 26.76 | 27.11 | +1.176% | 21,298 | +19.203% |
| 2025-08-21 | 26.71 | 26.86 | 26.71 | 26.79 | +1.171% | 29,642 | +20.605% |
| 2025-08-20 | 26.29 | 26.55 | 26.29 | 26.48 | +1.534% | 18,953 | +22.017% |
| 2025-08-19 | 26.28 | 26.28 | 26.01 | 26.08 | -0.038% | 18,074 | +23.888% |
| 2025-08-18 | 26.09 | 26.14 | 25.84 | 26.09 | -0.761% | 27,949 | +23.841% |
| 2025-08-15 | 26.43 | 26.44 | 26.12 | 26.29 | -0.303% | 18,508 | +22.898% |
| 2025-08-14 | 26.25 | 26.37 | 26.24 | 26.37 | +0.649% | 23,664 | +22.526% |
| 2025-08-13 | 26.14 | 26.23 | 26.12 | 26.20 | +0.769% | 32,437 | +23.321% |
| 2025-08-12 | 25.88 | 26.00 | 25.82 | 26.00 | +0.116% | 63,343 | +24.269% |
| 2025-08-11 | 25.93 | 26.04 | 25.93 | 25.97 | +0.710% | 23,731 | +24.413% |
| 2025-08-08 | 25.93 | 25.93 | 25.76 | 25.79 | -0.244% | 25,681 | +25.296% |
| 2025-08-07 | 25.90 | 25.93 | 25.76 | 25.85 | +0.233% | 31,299 | +24.990% |
| 2025-08-06 | 25.84 | 26.10 | 25.75 | 25.79 | +1.018% | 18,164 | +25.281% |
| 2025-08-05 | 25.58 | 25.60 | 25.48 | 25.53 | -0.390% | 32,617 | +26.557% |
| 2025-08-04 | 25.59 | 25.68 | 25.59 | 25.63 | +1.990% | 40,341 | +26.063% |
| 2025-08-01 | 25.42 | 25.42 | 24.93 | 25.13 | -0.633% | 20,713 | +28.571% |
| 2025-07-31 | 25.36 | 25.63 | 25.28 | 25.29 | +0.397% | 43,585 | +27.758% |
| 2025-07-30 | 25.30 | 25.38 | 25.12 | 25.19 | -0.983% | 25,545 | +28.265% |
| 2025-07-29 | 25.29 | 25.47 | 25.27 | 25.44 | +0.434% | 43,813 | +27.005% |
| 2025-07-28 | 25.41 | 25.54 | 25.32 | 25.33 | -0.745% | 49,939 | +27.556% |
| 2025-07-25 | 25.43 | 25.55 | 25.36 | 25.52 | -0.816% | 20,634 | +26.607% |
| 2025-07-24 | 25.76 | 25.80 | 25.68 | 25.73 | -0.194% | 27,620 | +25.573% |
| 2025-07-23 | 25.52 | 25.78 | 25.49 | 25.78 | +1.277% | 44,131 | +25.330% |
| 2025-07-22 | 25.30 | 25.50 | 25.29 | 25.45 | +0.652% | 32,526 | +26.930% |
| 2025-07-21 | 25.28 | 25.46 | 25.28 | 25.29 | -0.079% | 42,588 | +27.758% |
| 2025-07-18 | 25.41 | 25.48 | 25.31 | 25.31 | +0.917% | 35,224 | +27.657% |
| 2025-07-17 | 24.98 | 25.12 | 24.77 | 25.08 | -1.143% | 23,681 | +28.828% |
| 2025-07-16 | 25.62 | 25.62 | 25.17 | 25.37 | -0.236% | 26,111 | +27.355% |
| 2025-07-15 | 25.81 | 25.81 | 25.38 | 25.43 | -2.117% | 203,913 | +27.055% |
| 2025-07-14 | 26.56 | 26.56 | 25.93 | 25.98 | +1.524% | 39,545 | +24.365% |
| 2025-07-11 | 26.99 | 26.99 | 25.50 | 25.59 | -8.868% | 50,604 | +26.260% |
| 2025-07-10 | 28.11 | 28.22 | 27.91 | 28.08 | +0.790% | 68,666 | +15.064% |
| 2025-07-09 | 28.02 | 28.02 | 27.82 | 27.86 | -0.358% | 31,916 | +15.973% |
| 2025-07-08 | 27.88 | 28.02 | 27.87 | 27.96 | +1.194% | 27,542 | +15.558% |
| 2025-07-07 | 27.76 | 27.80 | 27.57 | 27.63 | -0.145% | 37,028 | +16.938% |
| 2025-07-03 | 27.66 | 28.19 | 27.61 | 27.67 | +0.363% | 16,947 | +16.769% |
| 2025-07-02 | 27.47 | 27.69 | 27.09 | 27.57 | +1.174% | 30,446 | +17.193% |
| 2025-07-01 | 27.23 | 27.48 | 27.10 | 27.25 | -1.731% | 25,982 | +18.569% |
| 2025-06-30 | 27.52 | 28.01 | 27.46 | 27.73 | +1.167% | 20,706 | +16.516% |
| 2025-06-27 | 27.47 | 27.96 | 27.38 | 27.41 | +0.477% | 36,654 | +17.877% |
| 2025-06-26 | 27.22 | 27.36 | 27.22 | 27.28 | +0.850% | 29,081 | +18.438% |
| 2025-06-25 | 26.91 | 27.12 | 26.91 | 27.05 | +0.464% | 24,212 | +19.445% |
| 2025-06-24 | 26.93 | 27.30 | 26.82 | 26.93 | +0.994% | 16,256 | +20.000% |
| 2025-06-23 | 26.78 | 27.28 | 26.60 | 26.66 | -2.452% | 24,069 | +21.193% |
| 2025-06-20 | 27.79 | 27.79 | 27.13 | 27.33 | -2.775% | 22,099 | +18.222% |
| 2025-06-18 | 28.47 | 28.78 | 28.10 | 28.11 | +0.753% | 46,057 | +14.941% |
| 2025-06-17 | 28.25 | 28.78 | 27.89 | 27.90 | -1.691% | 25,318 | +15.806% |
| 2025-06-16 | 28.85 | 28.85 | 28.37 | 28.38 | +0.964% | 24,425 | +13.848% |
| 2025-06-13 | 27.99 | 28.36 | 27.98 | 28.11 | -0.181% | 39,759 | +14.945% |
| 2025-06-12 | 28.09 | 28.17 | 27.93 | 28.16 | +2.288% | 36,842 | +14.737% |
| 2025-06-11 | 27.53 | 27.83 | 27.35 | 27.53 | +0.677% | 30,622 | +17.363% |
| 2025-06-10 | 28.19 | 28.19 | 27.28 | 27.34 | -0.527% | 17,460 | +18.157% |
| 2025-06-09 | 28.14 | 28.14 | 27.12 | 27.49 | +0.549% | 26,256 | +17.534% |
| 2025-06-06 | 27.39 | 27.43 | 27.09 | 27.34 | -0.364% | 29,687 | +18.178% |
| 2025-06-05 | 27.51 | 27.58 | 27.37 | 27.44 | +1.105% | 39,025 | +17.748% |
| 2025-06-04 | 27.01 | 27.26 | 27.01 | 27.14 | +0.148% | 24,850 | +19.049% |
| 2025-06-03 | 27.09 | 27.18 | 27.02 | 27.10 | -1.562% | 94,605 | +19.225% |
| 2025-06-02 | 27.05 | 27.76 | 27.05 | 27.53 | +1.325% | 41,778 | +17.363% |
| 2025-05-30 | 27.11 | 27.25 | 26.71 | 27.17 | +1.230% | 23,313 | +18.918% |
| 2025-05-29 | 26.93 | 27.03 | 26.84 | 26.84 | -0.037% | 25,965 | +20.380% |
| 2025-05-28 | 26.94 | 26.96 | 26.82 | 26.85 | -3.970% | 26,107 | +20.335% |
| 2025-05-27 | 27.54 | 28.22 | 27.36 | 27.96 | +2.268% | 25,001 | +15.558% |
| 2025-05-23 | 27.29 | 27.71 | 27.04 | 27.34 | +1.109% | 19,077 | +18.178% |
| 2025-05-22 | 27.30 | 27.39 | 26.81 | 27.04 | -0.771% | 27,605 | +19.490% |
| 2025-05-21 | 27.91 | 27.93 | 27.18 | 27.25 | +1.001% | 33,108 | +18.569% |
| 2025-05-20 | 27.60 | 27.60 | 26.94 | 26.98 | +1.049% | 24,296 | +19.755% |
| 2025-05-19 | 26.64 | 26.73 | 26.54 | 26.70 | +1.290% | 55,184 | +21.011% |
| 2025-05-16 | 26.25 | 26.46 | 25.89 | 26.36 | +1.112% | 29,821 | +22.572% |
| 2025-05-15 | 26.40 | 26.40 | 25.56 | 26.07 | +1.440% | 30,101 | +23.936% |
| 2025-05-14 | 25.58 | 25.86 | 25.49 | 25.70 | +0.943% | 65,251 | +25.720% |
| 2025-05-13 | 25.89 | 25.89 | 25.34 | 25.46 | +0.752% | 64,481 | +26.905% |
| 2025-05-12 | 25.79 | 25.79 | 25.05 | 25.27 | -0.824% | 40,870 | +27.859% |
| 2025-05-09 | 25.53 | 26.09 | 25.40 | 25.48 | -0.196% | 54,495 | +26.805% |
| 2025-05-08 | 26.25 | 26.25 | 25.39 | 25.53 | -3.332% | 46,821 | +26.557% |
| 2025-05-07 | 26.11 | 27.05 | 26.11 | 26.41 | +3.976% | 49,805 | +22.340% |
| 2025-05-06 | 25.14 | 25.99 | 25.14 | 25.40 | -0.196% | 91,030 | +27.205% |
| 2025-05-05 | 24.78 | 25.48 | 24.78 | 25.45 | +0.672% | 45,935 | +26.955% |
| 2025-05-02 | 24.60 | 26.08 | 24.60 | 25.28 | -4.170% | 35,752 | +27.809% |
| 2025-05-01 | 26.15 | 26.61 | 26.15 | 26.38 | -0.302% | 21,690 | +22.479% |
| 2025-04-30 | 25.90 | 26.64 | 25.90 | 26.46 | +0.954% | 50,431 | +22.109% |
| 2025-04-29 | 25.61 | 26.60 | 25.61 | 26.21 | +1.265% | 34,024 | +23.274% |
| 2025-04-28 | 25.69 | 26.43 | 25.60 | 25.88 | +1.900% | 29,132 | +24.833% |
| 2025-04-25 | 25.32 | 25.80 | 25.23 | 25.40 | +0.059% | 34,080 | +27.205% |
| 2025-04-24 | 25.29 | 25.39 | 25.07 | 25.39 | +1.256% | 35,302 | +27.280% |
| 2025-04-23 | 25.65 | 25.87 | 25.04 | 25.07 | +0.481% | 37,115 | +28.879% |
| 2025-04-22 | 25.07 | 25.30 | 24.77 | 24.95 | +1.712% | 272,995 | +29.499% |
| 2025-04-21 | 25.53 | 25.53 | 24.17 | 24.53 | -1.248% | 199,177 | +31.716% |
| 2025-04-17 | 24.38 | 25.00 | 24.14 | 24.84 | +2.054% | 84,221 | +30.072% |
| 2025-04-16 | 23.67 | 25.35 | 23.67 | 24.34 | -0.694% | 472,912 | +32.744% |
| 2025-04-15 | 24.66 | 24.97 | 24.36 | 24.51 | +0.082% | 78,718 | +31.824% |
| 2025-04-14 | 24.43 | 24.64 | 24.22 | 24.49 | 0.000% | 79,288 | +31.931% |