DNZOF
DENSO CORP LTD ORD
stockOTC
EODOct 2, 2026
12.04USD-4.007%(-0.50)20,290
DNZOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 10.81 | 12.34 | 10.81 | 12.04 | -4.007% | 20,290 | 0.000% |
| 2026-10-01 | 11.41 | 12.54 | 11.41 | 12.54 | +9.904% | 1,883 | -4.007% |
| 2026-09-30 | 11.41 | 12.54 | 11.41 | 11.41 | -9.011% | 2,639 | +5.500% |
| 2026-09-29 | 12.54 | 12.54 | 11.25 | 12.54 | -7.590% | 2,253 | -4.007% |
| 2026-09-28 | 10.85 | 13.57 | 10.85 | 13.57 | +13.890% | 5,065 | -11.293% |
| 2026-09-25 | 11.46 | 13.60 | 10.85 | 11.91 | +10.734% | 953 | +1.028% |
| 2026-09-24 | 13.34 | 13.34 | 10.76 | 10.76 | -19.940% | 1,892 | +11.873% |
| 2026-09-23 | 11.05 | 13.44 | 11.05 | 13.44 | +4.795% | 3,694 | -10.435% |
| 2026-09-22 | 13.54 | 13.54 | 12.11 | 12.82 | -5.281% | 6,495 | -6.140% |
| 2026-09-21 | 12.11 | 13.54 | 12.11 | 13.54 | 0.000% | 3,029 | -11.097% |
| 2026-09-18 | 12.11 | 13.54 | 12.11 | 13.54 | +2.092% | 3,077 | -11.097% |
| 2026-09-17 | 12.82 | 13.54 | 12.11 | 13.26 | +3.918% | 2,716 | -9.237% |
| 2026-09-16 | 13.04 | 13.04 | 11.61 | 12.76 | -2.128% | 2,273 | -5.681% |
| 2026-09-15 | 12.44 | 13.04 | 12.44 | 13.04 | -4.258% | 22,160 | -7.688% |
| 2026-09-14 | 13.62 | 13.62 | 12.40 | 13.62 | +18.332% | 3,510 | -11.619% |
| 2026-09-11 | 12.36 | 12.52 | 11.51 | 11.51 | -6.877% | 7,206 | +4.583% |
| 2026-09-10 | 12.36 | 12.36 | 11.51 | 12.36 | +3.129% | 995 | -2.609% |
| 2026-09-09 | 11.61 | 12.36 | 11.61 | 11.98 | -3.034% | 2,149 | +0.438% |
| 2026-09-08 | 12.36 | 12.36 | 12.36 | 12.36 | 0.000% | 1,624 | -2.609% |
| 2026-09-04 | 12.36 | 12.36 | 11.56 | 12.36 | 0.000% | 959 | -2.609% |
| 2026-09-03 | 11.71 | 12.36 | 11.71 | 12.36 | +1.291% | 3,361 | -2.609% |
| 2026-09-02 | 11.41 | 12.78 | 11.41 | 12.20 | -6.423% | 1,242 | -1.352% |
| 2026-09-01 | 11.66 | 13.04 | 11.66 | 13.04 | +6.754% | 3,284 | -7.688% |
| 2026-08-31 | 12.21 | 12.79 | 12.13 | 12.21 | +0.742% | 1,546 | -1.453% |
| 2026-08-28 | 12.09 | 12.13 | 11.91 | 12.13 | -4.715% | 1,527 | -0.722% |
| 2026-08-27 | 11.61 | 12.99 | 11.61 | 12.72 | +2.004% | 4,264 | -5.403% |
| 2026-08-26 | 12.74 | 12.74 | 12.47 | 12.47 | 0.000% | 2,234 | -3.507% |
| 2026-08-25 | 12.74 | 12.74 | 12.47 | 12.47 | -0.913% | 272 | -3.507% |
| 2026-08-24 | 12.59 | 12.59 | 11.21 | 12.59 | 0.000% | 1,203 | -4.388% |
| 2026-08-21 | 12.59 | 12.59 | 12.32 | 12.59 | 0.000% | 1,638 | -4.388% |
| 2026-08-20 | 12.59 | 12.59 | 12.32 | 12.59 | 0.000% | 823 | -4.388% |
| 2026-08-19 | 12.59 | 12.59 | 11.90 | 12.59 | -0.474% | 3,648 | -4.388% |
| 2026-08-18 | 13.09 | 13.09 | 11.01 | 12.65 | -2.222% | 1,619 | -4.842% |
| 2026-08-17 | 13.09 | 13.09 | 12.16 | 12.94 | +4.230% | 5,014 | -6.957% |
| 2026-08-14 | 10.95 | 12.74 | 10.95 | 12.41 | -2.571% | 5,779 | -3.021% |
| 2026-08-13 | 12.74 | 12.74 | 11.11 | 12.74 | +6.167% | 2,096 | -5.514% |
| 2026-08-12 | 13.05 | 13.05 | 11.60 | 12.00 | -4.950% | 8,537 | +0.312% |
| 2026-08-11 | 11.51 | 12.89 | 11.51 | 12.63 | -2.056% | 2,086 | -4.653% |
| 2026-08-10 | 12.25 | 12.89 | 12.20 | 12.89 | +0.507% | 3,527 | -6.614% |
| 2026-08-07 | 11.11 | 13.29 | 11.11 | 12.82 | -3.499% | 1,166 | -6.140% |
| 2026-08-06 | 13.29 | 13.29 | 10.95 | 13.29 | +2.705% | 2,289 | -9.424% |
| 2026-08-05 | 11.06 | 12.94 | 11.06 | 12.94 | +3.108% | 1,554 | -6.974% |
| 2026-08-04 | 12.00 | 12.94 | 12.00 | 12.55 | -6.273% | 3,280 | -4.084% |
| 2026-08-03 | 13.55 | 13.55 | 11.21 | 13.39 | +3.079% | 2,867 | -10.101% |
| 2026-07-31 | 12.99 | 12.99 | 11.61 | 12.99 | +4.087% | 2,468 | -7.333% |
| 2026-07-30 | 15.38 | 15.38 | 12.08 | 12.48 | -13.633% | 1,179 | -3.546% |
| 2026-07-29 | 14.45 | 15.14 | 12.06 | 14.45 | +15.832% | 1,258 | -16.696% |
| 2026-07-28 | 12.74 | 12.74 | 12.47 | 12.47 | -2.080% | 1,041 | -3.507% |
| 2026-07-27 | 12.55 | 12.74 | 12.40 | 12.74 | 0.000% | 10,003 | -5.514% |
| 2026-07-24 | 12.74 | 12.74 | 11.36 | 12.74 | +13.144% | 3,285 | -5.514% |
| 2026-07-23 | 13.14 | 13.30 | 11.26 | 11.26 | -4.374% | 9,147 | +6.905% |
| 2026-07-22 | 12.89 | 12.89 | 11.51 | 11.78 | -4.579% | 1,822 | +2.229% |
| 2026-07-21 | 11.81 | 13.19 | 11.81 | 12.34 | -2.451% | 907 | -2.451% |
| 2026-07-20 | 12.36 | 12.94 | 12.36 | 12.65 | +1.688% | 5,491 | -4.842% |
| 2026-07-17 | 12.44 | 12.44 | 11.16 | 12.44 | -3.491% | 5,928 | -3.236% |
| 2026-07-16 | 12.89 | 12.89 | 11.06 | 12.89 | +7.641% | 2,243 | -6.614% |
| 2026-07-15 | 11.06 | 12.89 | 11.06 | 11.97 | -7.099% | 5,712 | +0.522% |
| 2026-07-14 | 12.89 | 12.89 | 11.06 | 12.89 | +4.797% | 3,249 | -6.614% |
| 2026-07-13 | 12.06 | 12.54 | 12.06 | 12.30 | -4.946% | 10,234 | -2.134% |
| 2026-07-10 | 12.94 | 12.94 | 11.56 | 12.94 | +2.091% | 14,570 | -6.974% |
| 2026-07-09 | 12.94 | 12.94 | 11.56 | 12.68 | 0.000% | 2,953 | -5.030% |
| 2026-07-08 | 12.94 | 12.94 | 11.56 | 12.68 | 0.000% | 1,887 | -5.030% |
| 2026-07-07 | 12.25 | 12.94 | 12.25 | 12.68 | -2.048% | 2,215 | -5.030% |
| 2026-07-06 | 11.56 | 13.10 | 11.56 | 12.94 | +8.058% | 4,135 | -6.974% |
| 2026-07-02 | 12.45 | 12.45 | 10.71 | 11.97 | 0.000% | 5,349 | +0.522% |
| 2026-07-01 | 10.71 | 12.29 | 10.71 | 11.97 | -3.738% | 2,727 | +0.522% |
| 2026-06-30 | 12.44 | 12.44 | 11.36 | 12.44 | +1.551% | 1,589 | -3.236% |
| 2026-06-29 | 11.36 | 12.44 | 11.36 | 12.25 | -0.325% | 8,706 | -1.735% |
| 2026-06-26 | 10.91 | 12.29 | 10.91 | 12.29 | +5.268% | 6,178 | -2.055% |
| 2026-06-25 | 11.99 | 11.99 | 10.41 | 11.68 | 0.000% | 1,913 | +3.105% |
| 2026-06-24 | 10.41 | 11.99 | 10.25 | 11.68 | 0.000% | 7,140 | +3.105% |
| 2026-06-23 | 12.15 | 12.15 | 10.41 | 11.68 | -1.059% | 7,500 | +3.105% |
| 2026-06-22 | 11.91 | 12.55 | 11.80 | 11.80 | +4.796% | 11,415 | +2.013% |
| 2026-06-18 | 12.64 | 12.64 | 11.26 | 11.26 | 0.000% | 1,641 | +6.905% |
| 2026-06-17 | 11.26 | 12.64 | 11.26 | 11.26 | -9.848% | 3,677 | +6.905% |
| 2026-06-16 | 12.06 | 12.49 | 11.90 | 12.49 | +4.738% | 792 | -3.623% |
| 2026-06-15 | 12.84 | 12.84 | 11.90 | 11.93 | -0.625% | 8,641 | +0.943% |
| 2026-06-12 | 10.46 | 13.00 | 10.46 | 12.00 | -0.662% | 140,110 | +0.312% |
| 2026-06-11 | 12.09 | 12.09 | 11.43 | 12.08 | +1.941% | 9,764 | -0.352% |
| 2026-06-10 | 12.09 | 12.09 | 10.81 | 11.85 | -7.710% | 4,739 | +1.582% |
| 2026-06-09 | 11.56 | 12.84 | 11.56 | 12.84 | +11.073% | 537 | -6.250% |
| 2026-06-08 | 11.56 | 12.84 | 11.56 | 11.56 | -0.237% | 8,184 | +4.131% |
| 2026-06-05 | 11.06 | 12.44 | 11.06 | 11.59 | -6.853% | 1,862 | +3.883% |
| 2026-06-04 | 11.06 | 12.60 | 11.06 | 12.44 | 0.000% | 9,524 | -3.236% |
| 2026-06-03 | 11.06 | 12.44 | 11.06 | 12.44 | +12.477% | 1,327 | -3.236% |
| 2026-06-02 | 11.06 | 12.28 | 11.06 | 11.06 | -3.993% | 2,426 | +8.838% |
| 2026-06-01 | 11.06 | 12.28 | 11.06 | 11.52 | -7.395% | 10,253 | +4.492% |
| 2026-05-29 | 11.06 | 12.44 | 11.06 | 12.44 | +2.177% | 2,866 | -3.236% |
| 2026-05-28 | 12.44 | 12.44 | 11.06 | 12.18 | +5.870% | 2,598 | -1.129% |
| 2026-05-27 | 11.06 | 12.44 | 11.06 | 11.50 | +5.505% | 148,499 | +4.674% |
| 2026-05-26 | 10.90 | 12.44 | 10.90 | 10.90 | -9.356% | 9,543 | +10.436% |
| 2026-05-22 | 12.39 | 12.39 | 10.81 | 12.03 | -2.946% | 14,871 | +0.104% |
| 2026-05-21 | 10.81 | 12.39 | 10.81 | 12.39 | +2.609% | 2,004 | -2.845% |
| 2026-05-20 | 12.55 | 12.55 | 10.81 | 12.07 | 0.000% | 5,837 | -0.311% |
| 2026-05-19 | 12.39 | 12.39 | 10.81 | 12.07 | -2.542% | 2,342 | -0.311% |
| 2026-05-18 | 12.55 | 12.55 | 10.81 | 12.39 | -4.250% | 8,239 | -2.845% |
| 2026-05-15 | 12.94 | 13.10 | 11.56 | 12.94 | -0.385% | 6,977 | -6.974% |
| 2026-05-14 | 12.40 | 12.99 | 11.81 | 12.99 | +1.683% | 7,587 | -7.333% |
| 2026-05-13 | 11.81 | 12.99 | 11.81 | 12.78 | +17.634% | 4,672 | -5.773% |
| 2026-05-12 | 11.60 | 12.34 | 10.86 | 10.86 | -14.082% | 40,180 | +10.843% |
| 2026-05-11 | 12.64 | 12.64 | 11.26 | 12.64 | -0.785% | 8,293 | -4.767% |
| 2026-05-08 | 12.74 | 12.74 | 11.36 | 12.74 | +5.726% | 3,740 | -5.514% |
| 2026-05-07 | 11.36 | 12.74 | 11.36 | 12.05 | -6.226% | 4,978 | -0.104% |
| 2026-05-06 | 11.36 | 12.85 | 11.36 | 12.85 | +3.006% | 5,034 | -6.323% |
| 2026-05-05 | 11.36 | 12.74 | 11.20 | 12.47 | -2.080% | 8,216 | -3.507% |
| 2026-05-04 | 12.74 | 12.74 | 11.36 | 12.74 | +6.388% | 9,833 | -5.514% |
| 2026-05-01 | 10.86 | 12.24 | 10.86 | 11.97 | -2.165% | 4,901 | +0.522% |
| 2026-04-30 | 12.24 | 12.24 | 10.86 | 12.24 | 0.000% | 4,188 | -1.654% |
| 2026-04-29 | 12.24 | 12.24 | 11.45 | 12.24 | +2.085% | 2,448 | -1.654% |
| 2026-04-28 | 10.83 | 11.99 | 10.66 | 11.99 | -1.641% | 3,582 | +0.396% |
| 2026-04-27 | 11.26 | 12.94 | 11.26 | 12.19 | +6.930% | 10,572 | -1.251% |
| 2026-04-24 | 12.94 | 12.94 | 11.26 | 11.40 | -9.524% | 4,957 | +5.592% |
| 2026-04-23 | 11.26 | 12.94 | 11.10 | 12.60 | -2.628% | 4,541 | -4.464% |
| 2026-04-22 | 11.26 | 12.94 | 11.10 | 12.94 | 0.000% | 2,904 | -6.974% |
| 2026-04-21 | 11.26 | 12.94 | 11.26 | 12.94 | 0.000% | 2,844 | -6.974% |
| 2026-04-20 | 13.10 | 13.10 | 11.26 | 12.94 | +6.942% | 5,308 | -6.974% |
| 2026-04-17 | 11.26 | 12.11 | 11.26 | 12.10 | -7.563% | 27,035 | -0.517% |
| 2026-04-16 | 13.09 | 13.09 | 11.01 | 13.09 | +7.648% | 3,188 | -8.040% |
| 2026-04-15 | 12.84 | 12.84 | 11.65 | 12.16 | +6.108% | 7,464 | -1.007% |
| 2026-04-14 | 11.46 | 12.84 | 11.46 | 11.46 | -10.748% | 3,510 | +5.039% |
| 2026-04-13 | 12.84 | 12.84 | 11.30 | 12.84 | +2.107% | 5,430 | -6.250% |
| 2026-04-10 | 11.46 | 12.84 | 11.46 | 12.57 | -7.537% | 3,416 | -4.274% |
| 2026-04-09 | 12.57 | 13.60 | 11.55 | 13.60 | +0.666% | 2,545 | -11.489% |
| 2026-04-08 | 12.67 | 13.74 | 12.52 | 13.51 | +6.651% | 2,276 | -10.899% |
| 2026-04-07 | 13.14 | 13.14 | 11.41 | 12.67 | +11.021% | 1,698 | -4.973% |
| 2026-04-06 | 12.54 | 12.54 | 11.41 | 11.41 | -9.174% | 2,999 | +5.500% |
| 2026-04-02 | 11.85 | 12.89 | 11.26 | 12.56 | +3.225% | 2,916 | -4.179% |
| 2026-04-01 | 11.06 | 12.80 | 11.06 | 12.17 | -1.258% | 9,015 | -1.089% |
| 2026-03-31 | 11.06 | 12.80 | 11.06 | 12.32 | -2.492% | 2,707 | -2.333% |
| 2026-03-30 | 11.06 | 12.64 | 11.06 | 12.64 | +2.848% | 2,890 | -4.767% |
| 2026-03-27 | 11.16 | 12.29 | 11.16 | 12.29 | -3.152% | 4,513 | -2.055% |
| 2026-03-26 | 12.69 | 12.69 | 11.99 | 12.69 | +2.133% | 6,107 | -5.142% |
| 2026-03-25 | 12.85 | 12.85 | 11.31 | 12.43 | -2.088% | 5,500 | -3.119% |
| 2026-03-24 | 12.85 | 12.85 | 12.00 | 12.69 | +12.202% | 6,010 | -5.142% |
| 2026-03-23 | 12.85 | 12.85 | 11.31 | 11.31 | -13.267% | 47,571 | +6.432% |
| 2026-03-20 | 12.13 | 13.04 | 11.16 | 13.04 | +0.385% | 3,717 | -7.688% |
| 2026-03-19 | 11.11 | 12.99 | 11.11 | 12.99 | -1.516% | 2,239 | -7.333% |
| 2026-03-18 | 11.76 | 13.19 | 11.76 | 13.19 | +2.327% | 3,019 | -8.738% |
| 2026-03-17 | 12.89 | 12.89 | 11.51 | 12.89 | +1.496% | 6,803 | -6.614% |
| 2026-03-16 | 11.21 | 13.09 | 11.21 | 12.70 | +4.527% | 11,201 | -5.217% |
| 2026-03-13 | 11.31 | 12.99 | 11.31 | 12.15 | -3.610% | 7,813 | -0.926% |
| 2026-03-12 | 11.76 | 13.44 | 11.76 | 12.61 | -6.595% | 4,263 | -4.502% |
| 2026-03-11 | 12.80 | 13.95 | 11.81 | 13.49 | +2.546% | 6,622 | -10.800% |
| 2026-03-10 | 13.69 | 13.69 | 12.73 | 13.16 | -0.529% | 4,022 | -8.530% |
| 2026-03-09 | 13.85 | 13.85 | 12.57 | 13.23 | +1.769% | 6,977 | -9.014% |
| 2026-03-06 | 13.39 | 13.55 | 11.66 | 13.00 | -8.772% | 5,299 | -7.404% |
| 2026-03-05 | 12.21 | 14.49 | 12.21 | 14.25 | +4.549% | 1,945 | -15.526% |
| 2026-03-04 | 14.24 | 14.40 | 13.63 | 13.63 | -1.375% | 3,791 | -11.684% |
| 2026-03-03 | 14.50 | 14.50 | 13.29 | 13.82 | -6.305% | 5,589 | -12.898% |
| 2026-03-02 | 14.59 | 14.75 | 13.76 | 14.75 | -2.318% | 3,540 | -18.390% |
| 2026-02-27 | 14.94 | 15.10 | 14.22 | 15.10 | -0.412% | 2,815 | -20.281% |
| 2026-02-26 | 13.26 | 15.34 | 13.26 | 15.16 | +4.713% | 7,720 | -20.610% |
| 2026-02-25 | 13.16 | 15.40 | 13.16 | 14.48 | -0.635% | 2,745 | -16.868% |
| 2026-02-24 | 15.45 | 15.45 | 14.28 | 14.57 | +0.069% | 4,229 | -17.396% |
| 2026-02-23 | 14.94 | 14.94 | 13.11 | 14.56 | +0.866% | 4,689 | -17.339% |
| 2026-02-20 | 14.74 | 14.74 | 13.97 | 14.44 | +1.209% | 16,799 | -16.623% |
| 2026-02-19 | 14.64 | 14.74 | 14.27 | 14.27 | -2.943% | 3,696 | -15.615% |
| 2026-02-18 | 14.88 | 14.88 | 13.83 | 14.70 | +0.547% | 3,752 | -18.098% |
| 2026-02-17 | 14.88 | 14.88 | 14.20 | 14.62 | -1.764% | 5,249 | -17.650% |
| 2026-02-13 | 14.88 | 14.88 | 14.53 | 14.88 | +4.900% | 1,920 | -19.103% |
| 2026-02-12 | 14.88 | 14.88 | 13.01 | 14.19 | -4.671% | 2,757 | -15.139% |
| 2026-02-11 | 14.88 | 14.88 | 14.15 | 14.88 | +1.988% | 2,787 | -19.103% |
| 2026-02-10 | 13.11 | 14.59 | 13.11 | 14.59 | +0.344% | 11,899 | -17.495% |
| 2026-02-09 | 14.54 | 14.70 | 12.76 | 14.54 | +9.653% | 3,270 | -17.211% |
| 2026-02-06 | 13.26 | 14.79 | 13.26 | 13.26 | -7.208% | 1,195 | -9.219% |
| 2026-02-05 | 12.31 | 14.29 | 12.31 | 14.29 | +2.346% | 5,627 | -15.763% |
| 2026-02-04 | 12.11 | 14.09 | 12.11 | 13.96 | +6.747% | 3,306 | -13.787% |
| 2026-02-03 | 12.50 | 14.00 | 12.50 | 13.08 | -10.656% | 1,577 | -7.970% |
| 2026-02-02 | 14.64 | 14.80 | 14.35 | 14.64 | -1.497% | 3,236 | -17.777% |
| 2026-01-30 | 12.71 | 15.09 | 12.71 | 14.86 | +0.746% | 6,150 | -19.008% |
| 2026-01-29 | 12.66 | 14.99 | 12.66 | 14.75 | +1.374% | 6,776 | -18.404% |
| 2026-01-28 | 14.95 | 14.95 | 13.74 | 14.55 | +0.293% | 4,710 | -17.282% |
| 2026-01-27 | 12.71 | 15.04 | 12.71 | 14.51 | +1.115% | 2,695 | -17.040% |
| 2026-01-26 | 14.94 | 14.94 | 13.80 | 14.35 | -3.302% | 34,493 | -16.115% |
| 2026-01-23 | 14.84 | 14.84 | 13.97 | 14.84 | -0.786% | 4,879 | -18.885% |
| 2026-01-22 | 13.56 | 15.09 | 13.56 | 14.96 | +3.298% | 4,629 | -19.522% |
| 2026-01-21 | 14.99 | 14.99 | 13.96 | 14.48 | +1.614% | 4,856 | -16.868% |
| 2026-01-20 | 14.59 | 14.59 | 12.91 | 14.25 | -1.316% | 19,236 | -15.526% |
| 2026-01-16 | 15.44 | 15.60 | 14.39 | 14.44 | -7.079% | 5,469 | -16.638% |
| 2026-01-15 | 15.54 | 15.54 | 14.30 | 15.54 | +7.246% | 2,657 | -22.539% |
| 2026-01-14 | 12.81 | 14.49 | 12.81 | 14.49 | +9.153% | 1,002 | -16.925% |
| 2026-01-13 | 12.86 | 15.10 | 12.86 | 13.28 | -6.777% | 2,616 | -9.322% |
| 2026-01-12 | 12.65 | 14.24 | 12.65 | 14.24 | -3.392% | 4,811 | -15.467% |
| 2026-01-09 | 14.74 | 14.74 | 12.66 | 14.74 | +5.004% | 2,871 | -18.334% |
| 2026-01-08 | 12.66 | 14.39 | 12.66 | 14.04 | +0.989% | 2,406 | -14.248% |
| 2026-01-07 | 14.64 | 14.64 | 13.74 | 13.90 | -5.699% | 3,589 | -13.399% |
| 2026-01-06 | 14.74 | 14.74 | 13.99 | 14.74 | +2.789% | 1,892 | -18.334% |
| 2026-01-05 | 14.34 | 14.50 | 14.11 | 14.34 | +2.337% | 5,353 | -16.056% |
| 2026-01-02 | 14.34 | 14.34 | 12.71 | 14.01 | -2.284% | 4,113 | -14.095% |
| 2025-12-31 | 12.61 | 14.34 | 12.61 | 14.34 | +6.222% | 1,360 | -16.056% |
| 2025-12-30 | 12.66 | 14.34 | 12.66 | 13.50 | +3.250% | 3,892 | -10.833% |
| 2025-12-29 | 14.34 | 14.34 | 12.76 | 13.07 | +0.577% | 5,800 | -7.935% |
| 2025-12-26 | 14.34 | 14.34 | 12.66 | 13.00 | -7.391% | 6,618 | -7.404% |
| 2025-12-24 | 13.57 | 14.34 | 13.57 | 14.04 | +6.445% | 2,736 | -14.248% |
| 2025-12-23 | 12.91 | 14.34 | 12.91 | 13.19 | -7.179% | 4,819 | -8.720% |
| 2025-12-22 | 14.85 | 14.85 | 13.49 | 14.21 | +9.121% | 6,853 | -15.274% |
| 2025-12-19 | 14.74 | 14.74 | 13.02 | 13.02 | -10.454% | 4,231 | -7.546% |
| 2025-12-18 | 14.54 | 14.54 | 13.67 | 14.54 | +5.784% | 4,203 | -17.211% |
| 2025-12-17 | 13.06 | 14.44 | 13.06 | 13.74 | +4.227% | 6,281 | -12.423% |
| 2025-12-16 | 12.96 | 14.19 | 12.80 | 13.19 | -4.091% | 13,702 | -8.720% |
| 2025-12-15 | 12.86 | 14.64 | 12.86 | 13.75 | -4.448% | 6,170 | -12.455% |
| 2025-12-12 | 14.39 | 14.39 | 13.62 | 14.39 | +4.275% | 9,821 | -16.348% |
| 2025-12-11 | 12.61 | 14.25 | 12.61 | 13.80 | 0.000% | 23,869 | -12.772% |
| 2025-12-10 | 12.61 | 14.09 | 12.61 | 13.80 | -2.405% | 2,099 | -12.772% |
| 2025-12-09 | 11.91 | 14.14 | 11.91 | 14.14 | +5.910% | 3,958 | -14.869% |
| 2025-12-08 | 12.01 | 14.00 | 12.01 | 13.35 | +3.697% | 5,314 | -9.838% |
| 2025-12-05 | 13.84 | 13.84 | 11.91 | 12.88 | -0.387% | 5,557 | -6.505% |
| 2025-12-04 | 12.01 | 13.84 | 12.01 | 12.93 | -6.611% | 9,307 | -6.867% |
| 2025-12-03 | 12.01 | 13.84 | 12.01 | 13.84 | +6.626% | 1,947 | -13.024% |
| 2025-12-02 | 12.51 | 13.84 | 12.51 | 12.98 | -5.531% | 2,992 | -7.261% |
| 2025-12-01 | 12.31 | 13.74 | 12.31 | 13.74 | +1.778% | 2,136 | -12.391% |
| 2025-11-28 | 12.16 | 13.84 | 12.16 | 13.50 | +8.195% | 3,853 | -10.833% |
| 2025-11-26 | 14.30 | 14.30 | 12.13 | 12.48 | -8.338% | 9,372 | -3.526% |
| 2025-11-25 | 12.61 | 14.09 | 12.61 | 13.61 | +3.321% | 4,755 | -11.570% |
| 2025-11-24 | 12.16 | 14.19 | 12.16 | 13.18 | -7.153% | 5,149 | -8.634% |
| 2025-11-21 | 14.19 | 14.35 | 12.87 | 14.19 | +4.032% | 7,952 | -15.169% |
| 2025-11-20 | 12.31 | 13.80 | 12.31 | 13.64 | +0.368% | 1,744 | -11.749% |
| 2025-11-19 | 12.25 | 13.59 | 12.25 | 13.59 | +12.687% | 3,758 | -11.424% |
| 2025-11-18 | 12.21 | 13.44 | 12.06 | 12.06 | -15.011% | 2,683 | -0.187% |
| 2025-11-17 | 14.19 | 14.19 | 13.01 | 14.19 | -0.700% | 1,981 | -15.169% |
| 2025-11-14 | 12.76 | 14.29 | 12.76 | 14.29 | +1.061% | 1,457 | -15.763% |
| 2025-11-13 | 12.91 | 14.14 | 12.91 | 14.14 | -0.702% | 2,182 | -14.869% |
| 2025-11-12 | 13.01 | 14.24 | 13.01 | 14.24 | +9.855% | 6,224 | -15.467% |
| 2025-11-11 | 12.71 | 14.04 | 12.71 | 12.96 | -7.493% | 2,543 | -7.136% |
| 2025-11-10 | 12.41 | 14.44 | 12.41 | 14.01 | +4.260% | 2,315 | -14.095% |
| 2025-11-07 | 12.50 | 13.44 | 12.50 | 13.44 | -6.576% | 3,101 | -10.435% |
| 2025-11-06 | 13.46 | 14.39 | 12.54 | 14.39 | +13.633% | 3,559 | -16.325% |
| 2025-11-05 | 12.66 | 14.69 | 12.66 | 12.66 | -1.171% | 1,840 | -4.917% |
| 2025-11-04 | 14.89 | 14.89 | 12.81 | 12.81 | -8.500% | 928 | -6.030% |
| 2025-11-03 | 15.05 | 15.05 | 13.11 | 14.00 | -6.915% | 2,456 | -14.018% |
| 2025-10-31 | 14.18 | 15.04 | 12.73 | 15.04 | +6.215% | 6,701 | -19.963% |
| 2025-10-30 | 15.74 | 15.74 | 14.16 | 14.16 | -9.737% | 1,299 | -14.989% |
| 2025-10-29 | 16.09 | 16.09 | 14.11 | 15.69 | -3.993% | 3,370 | -23.267% |
| 2025-10-28 | 16.50 | 16.50 | 14.11 | 16.34 | +8.788% | 2,405 | -26.331% |
| 2025-10-27 | 14.53 | 15.20 | 14.22 | 15.02 | +0.133% | 3,368 | -19.857% |
| 2025-10-24 | 14.89 | 15.00 | 14.50 | 15.00 | +5.932% | 2,128 | -19.750% |
| 2025-10-23 | 15.05 | 15.05 | 14.16 | 14.16 | -5.014% | 995 | -14.989% |
| 2025-10-22 | 15.26 | 15.26 | 14.16 | 14.91 | -1.989% | 949 | -19.252% |
| 2025-10-21 | 15.17 | 15.21 | 15.03 | 15.21 | +3.716% | 897 | -20.858% |
| 2025-10-20 | 15.17 | 15.17 | 14.66 | 14.66 | -2.493% | 945 | -17.917% |
| 2025-10-17 | 15.04 | 15.04 | 15.04 | 15.04 | -0.331% | 418 | -19.963% |
| 2025-10-16 | 14.71 | 15.14 | 14.71 | 15.09 | +0.516% | 3,444 | -20.229% |
| 2025-10-15 | 15.19 | 15.19 | 15.01 | 15.01 | -1.169% | 1,104 | -19.817% |
| 2025-10-14 | 14.68 | 15.19 | 14.68 | 15.19 | +1.182% | 1,978 | -20.754% |
| 2025-10-13 | 15.19 | 15.19 | 15.01 | 15.01 | -1.169% | 1,529 | -19.817% |
| 2025-10-10 | 15.19 | 15.19 | 14.16 | 15.19 | 0.000% | 3,903 | -20.754% |
| 2025-10-09 | 15.19 | 15.19 | 15.19 | 15.19 | 0.000% | 356 | -20.754% |
| 2025-10-08 | 15.19 | 15.19 | 15.19 | 15.19 | +1.182% | 341 | -20.754% |
| 2025-10-07 | 15.19 | 15.19 | 15.01 | 15.01 | -1.169% | 1,436 | -19.817% |
| 2025-10-06 | 15.19 | 15.35 | 14.16 | 15.19 | +2.948% | 2,905 | -20.754% |
| 2025-10-03 | 15.90 | 15.90 | 14.76 | 14.76 | -2.864% | 624 | -18.417% |
| 2025-10-02 | 15.19 | 15.19 | 15.19 | 15.19 | 0.000% | 300 | -20.754% |
| 2025-10-01 | 15.33 | 15.33 | 14.16 | 15.19 | 0.000% | 2,074 | -20.754% |
| 2025-09-30 | 15.35 | 15.35 | 14.68 | 15.19 | -0.589% | 40,650 | -20.754% |
| 2025-09-29 | 15.28 | 15.28 | 15.28 | 15.28 | +3.804% | 737 | -21.221% |
| 2025-09-26 | 15.50 | 15.50 | 14.72 | 14.72 | -3.979% | 2,354 | -18.224% |
| 2025-09-25 | 15.34 | 15.34 | 15.13 | 15.33 | -2.045% | 591 | -21.477% |
| 2025-09-24 | 15.65 | 15.65 | 15.65 | 15.65 | +3.471% | 582 | -23.083% |
| 2025-09-23 | 15.34 | 15.34 | 15.13 | 15.13 | +0.548% | 1,544 | -20.413% |
| 2025-09-22 | 15.23 | 15.23 | 15.04 | 15.04 | -0.595% | 1,623 | -19.977% |
| 2025-09-19 | 15.35 | 15.35 | 14.76 | 15.13 | +2.040% | 1,193 | -20.453% |
| 2025-09-18 | 15.35 | 15.35 | 14.83 | 14.83 | -3.388% | 1,816 | -18.830% |
| 2025-09-17 | 14.76 | 15.35 | 14.76 | 15.35 | +1.858% | 5,632 | -21.580% |
| 2025-09-15 | 15.35 | 15.35 | 13.91 | 15.07 | +8.339% | 1,316 | -20.123% |
| 2025-09-12 | 15.35 | 15.35 | 13.91 | 13.91 | -9.381% | 443 | -13.462% |
| 2025-09-11 | 15.35 | 15.35 | 15.10 | 15.35 | +4.921% | 1,109 | -21.580% |
| 2025-09-10 | 15.35 | 15.35 | 14.63 | 14.63 | -5.552% | 1,302 | -17.720% |
| 2025-09-09 | 15.35 | 15.49 | 14.63 | 15.49 | +0.912% | 2,196 | -22.289% |
| 2025-09-08 | 15.35 | 15.35 | 14.41 | 15.35 | +6.708% | 1,328 | -21.580% |
| 2025-09-05 | 15.56 | 15.56 | 14.11 | 14.38 | -4.545% | 5,442 | -16.319% |
| 2025-09-04 | 15.35 | 15.35 | 15.07 | 15.07 | 0.000% | 1,886 | -20.123% |
| 2025-09-03 | 15.35 | 15.35 | 15.07 | 15.07 | -0.199% | 1,867 | -20.123% |
| 2025-09-02 | 15.51 | 15.51 | 13.91 | 15.10 | +2.027% | 2,208 | -20.281% |
| 2025-08-29 | 15.69 | 15.69 | 14.80 | 14.80 | +6.398% | 1,594 | -18.666% |
| 2025-08-28 | 15.74 | 15.74 | 13.91 | 13.91 | -9.381% | 1,202 | -13.462% |
| 2025-08-27 | 14.70 | 15.49 | 13.91 | 15.35 | +6.045% | 11,368 | -21.580% |
| 2025-08-26 | 14.45 | 15.54 | 13.41 | 14.47 | +0.416% | 3,201 | -16.839% |
| 2025-08-22 | 14.59 | 14.71 | 13.21 | 14.41 | -1.199% | 3,706 | -16.493% |
| 2025-08-21 | 14.84 | 14.84 | 13.51 | 14.59 | +1.319% | 1,877 | -17.495% |
| 2025-08-20 | 14.84 | 14.84 | 13.49 | 14.40 | -4.000% | 8,207 | -16.406% |
| 2025-08-19 | 14.84 | 15.00 | 14.84 | 15.00 | +1.078% | 1,369 | -19.750% |
| 2025-08-18 | 14.84 | 14.84 | 14.59 | 14.84 | +1.906% | 874 | -18.885% |
| 2025-08-15 | 14.84 | 14.84 | 14.56 | 14.56 | -1.870% | 1,502 | -17.339% |
| 2025-08-14 | 14.84 | 14.84 | 14.54 | 14.84 | +6.667% | 504 | -18.885% |
| 2025-08-13 | 14.84 | 14.84 | 13.71 | 13.91 | -6.250% | 1,523 | -13.477% |
| 2025-08-12 | 14.18 | 14.84 | 13.35 | 14.84 | +5.435% | 4,341 | -18.885% |
| 2025-08-11 | 14.84 | 14.84 | 14.07 | 14.07 | -3.015% | 4,860 | -14.476% |
| 2025-08-08 | 14.84 | 14.84 | 13.93 | 14.51 | +1.132% | 1,239 | -17.054% |
| 2025-08-07 | 14.80 | 14.80 | 13.90 | 14.35 | -1.120% | 6,179 | -16.115% |
| 2025-08-06 | 14.74 | 14.74 | 14.51 | 14.51 | 0.000% | 1,493 | -17.054% |
| 2025-08-05 | 14.84 | 14.84 | 14.03 | 14.51 | +2.926% | 3,197 | -17.054% |
| 2025-08-04 | 14.84 | 14.84 | 14.10 | 14.10 | -2.338% | 2,990 | -14.628% |
| 2025-08-01 | 14.84 | 14.84 | 13.88 | 14.44 | +8.962% | 1,207 | -16.623% |
| 2025-07-31 | 12.96 | 14.44 | 12.96 | 13.25 | -9.803% | 3,477 | -9.151% |
| 2025-07-30 | 14.69 | 14.69 | 13.05 | 14.69 | +1.310% | 764 | -18.057% |
| 2025-07-29 | 14.94 | 14.94 | 13.90 | 14.50 | -3.910% | 4,915 | -16.983% |
| 2025-07-28 | 15.09 | 15.11 | 14.65 | 15.09 | 0.000% | 7,371 | -20.229% |
| 2025-07-25 | 15.09 | 15.09 | 13.01 | 15.09 | -3.824% | 2,595 | -20.229% |
| 2025-07-24 | 14.55 | 15.69 | 14.55 | 15.69 | +9.034% | 2,251 | -23.279% |
| 2025-07-23 | 13.09 | 14.39 | 13.09 | 14.39 | +4.275% | 707 | -16.348% |
| 2025-07-22 | 14.29 | 14.29 | 12.01 | 13.80 | +4.151% | 1,019 | -12.772% |
| 2025-07-21 | 12.11 | 14.39 | 12.11 | 13.25 | -7.278% | 2,844 | -9.151% |
| 2025-07-18 | 14.29 | 14.29 | 13.81 | 14.29 | -2.657% | 717 | -15.763% |
| 2025-07-17 | 13.37 | 14.68 | 13.37 | 14.68 | +11.212% | 1,818 | -18.001% |
| 2025-07-16 | 12.06 | 14.34 | 11.90 | 13.20 | -4.865% | 2,480 | -8.807% |
| 2025-07-15 | 14.29 | 14.35 | 13.30 | 13.88 | -0.627% | 8,653 | -13.243% |
| 2025-07-14 | 14.39 | 14.39 | 13.96 | 13.96 | -4.952% | 1,876 | -13.787% |
| 2025-07-11 | 14.69 | 14.69 | 13.65 | 14.69 | +7.462% | 1,650 | -18.057% |
| 2025-07-10 | 12.16 | 14.44 | 12.16 | 13.67 | -7.573% | 2,511 | -11.942% |
| 2025-07-09 | 12.21 | 14.79 | 12.21 | 14.79 | +1.719% | 3,415 | -18.611% |
| 2025-07-08 | 14.70 | 14.70 | 13.97 | 14.54 | +5.554% | 988 | -17.211% |
| 2025-07-07 | 12.21 | 14.19 | 12.21 | 13.78 | +0.547% | 2,717 | -12.613% |
| 2025-07-03 | 14.74 | 14.86 | 13.70 | 13.70 | -4.795% | 569 | -12.135% |
| 2025-07-02 | 14.39 | 14.39 | 13.97 | 14.39 | +5.809% | 491 | -16.348% |
| 2025-07-01 | 14.64 | 14.64 | 12.56 | 13.60 | -3.887% | 3,070 | -11.489% |
| 2025-06-30 | 14.59 | 14.59 | 12.51 | 14.15 | -3.016% | 869 | -14.929% |
| 2025-06-27 | 14.59 | 14.59 | 14.15 | 14.59 | +6.419% | 860 | -17.495% |
| 2025-06-26 | 12.31 | 13.71 | 12.31 | 13.71 | +0.348% | 5,001 | -12.199% |
| 2025-06-25 | 11.83 | 14.14 | 11.83 | 13.66 | -3.034% | 3,451 | -11.894% |
| 2025-06-24 | 12.00 | 14.09 | 12.00 | 14.09 | +8.011% | 3,183 | -14.567% |
| 2025-06-23 | 14.25 | 14.28 | 13.04 | 13.04 | -10.651% | 5,743 | -7.723% |
| 2025-06-18 | 12.46 | 14.60 | 12.46 | 14.60 | +5.225% | 2,576 | -17.551% |
| 2025-06-17 | 14.45 | 14.45 | 12.31 | 13.88 | -2.220% | 1,828 | -13.243% |
| 2025-06-16 | 14.35 | 14.35 | 12.16 | 14.19 | +3.766% | 8,192 | -15.169% |
| 2025-06-13 | 12.11 | 14.09 | 12.11 | 13.68 | -1.795% | 1,502 | -11.974% |
| 2025-06-12 | 12.36 | 14.34 | 12.36 | 13.93 | -2.894% | 7,727 | -13.555% |
| 2025-06-11 | 14.50 | 14.50 | 12.15 | 14.34 | +4.329% | 4,604 | -16.056% |
| 2025-06-10 | 15.19 | 15.19 | 13.74 | 13.74 | -5.141% | 2,853 | -12.423% |
| 2025-06-09 | 12.46 | 14.49 | 12.46 | 14.49 | -0.344% | 2,625 | -16.925% |
| 2025-06-06 | 14.54 | 14.54 | 12.10 | 14.54 | +4.887% | 864 | -17.211% |
| 2025-06-05 | 14.29 | 14.29 | 13.86 | 13.86 | +2.952% | 1,410 | -13.165% |
| 2025-06-04 | 12.46 | 14.47 | 12.30 | 13.46 | +0.861% | 1,607 | -10.602% |
| 2025-06-03 | 14.34 | 14.34 | 13.35 | 13.35 | -2.222% | 1,868 | -9.831% |
| 2025-06-02 | 14.84 | 14.92 | 13.65 | 13.65 | -3.934% | 2,619 | -11.835% |
| 2025-05-30 | 14.64 | 14.64 | 14.21 | 14.21 | -0.351% | 358 | -15.303% |
| 2025-05-29 | 14.69 | 14.69 | 14.26 | 14.26 | +11.209% | 1,766 | -15.600% |
| 2025-05-28 | 14.39 | 14.39 | 12.41 | 12.82 | -10.876% | 625 | -6.140% |
| 2025-05-27 | 14.39 | 14.39 | 13.90 | 14.39 | +0.700% | 696 | -16.348% |
| 2025-05-23 | 14.29 | 14.29 | 12.31 | 14.29 | +3.739% | 1,234 | -15.763% |
| 2025-05-22 | 14.19 | 14.19 | 13.78 | 13.78 | -0.721% | 759 | -12.613% |
| 2025-05-21 | 14.24 | 14.24 | 12.46 | 13.88 | -3.579% | 1,030 | -13.243% |
| 2025-05-20 | 14.39 | 14.39 | 12.16 | 14.39 | +16.897% | 3,840 | -16.348% |
| 2025-05-19 | 14.29 | 14.29 | 12.31 | 12.31 | -10.635% | 1,193 | -2.214% |
| 2025-05-16 | 14.19 | 14.19 | 12.05 | 13.78 | -3.940% | 2,491 | -12.613% |
| 2025-05-15 | 13.35 | 14.34 | 13.35 | 14.34 | -2.049% | 1,821 | -16.056% |
| 2025-05-14 | 14.64 | 14.64 | 13.60 | 14.64 | +7.253% | 557 | -17.777% |
| 2025-05-13 | 12.76 | 13.65 | 12.76 | 13.65 | -4.294% | 692 | -11.813% |
| 2025-05-12 | 14.64 | 14.68 | 12.81 | 14.26 | +7.308% | 3,334 | -15.600% |
| 2025-05-09 | 13.51 | 14.40 | 12.31 | 13.29 | -6.003% | 3,436 | -9.433% |
| 2025-05-08 | 14.27 | 14.27 | 14.14 | 14.14 | +3.590% | 1,494 | -14.869% |
| 2025-05-07 | 13.49 | 13.65 | 13.49 | 13.65 | +10.885% | 11,410 | -11.813% |
| 2025-05-06 | 13.79 | 13.79 | 12.31 | 12.31 | -8.730% | 689 | -2.214% |
| 2025-05-05 | 13.84 | 13.84 | 12.11 | 13.49 | -3.246% | 1,512 | -10.751% |
| 2025-05-01 | 11.93 | 13.94 | 11.93 | 13.94 | +3.451% | 2,401 | -13.648% |
| 2025-04-30 | 13.89 | 13.89 | 13.47 | 13.47 | -1.929% | 1,886 | -10.668% |
| 2025-04-29 | 12.06 | 13.74 | 12.06 | 13.74 | +11.935% | 869 | -12.391% |
| 2025-04-28 | 11.86 | 13.87 | 11.86 | 12.28 | +3.937% | 7,921 | -1.935% |
| 2025-04-25 | 11.81 | 11.81 | 11.81 | 11.81 | -6.640% | 257 | +1.926% |
| 2025-04-24 | 13.49 | 13.49 | 11.81 | 12.65 | -5.878% | 498 | -4.842% |
| 2025-04-23 | 13.44 | 13.44 | 13.44 | 13.44 | +11.189% | 249 | -10.435% |
| 2025-04-22 | 13.24 | 13.24 | 11.81 | 12.09 | -0.083% | 1,235 | -0.414% |
| 2025-04-21 | 11.11 | 13.49 | 11.11 | 12.10 | +4.740% | 4,822 | -0.496% |
| 2025-04-17 | 13.04 | 13.04 | 11.16 | 11.55 | -7.895% | 683 | +4.221% |
| 2025-04-16 | 11.16 | 12.54 | 11.16 | 12.54 | +6.723% | 2,119 | -4.007% |
| 2025-04-15 | 11.36 | 13.24 | 11.36 | 11.75 | +2.620% | 916 | +2.447% |
| 2025-04-14 | 11.21 | 12.59 | 11.21 | 11.45 | -9.843% | 2,653 | +5.131% |
| 2025-04-11 | 12.59 | 12.70 | 10.76 | 12.70 | +0.099% | 10,955 | -5.217% |
| 2025-04-10 | 11.16 | 13.09 | 11.16 | 12.69 | +22.585% | 2,494 | -5.123% |
| 2025-04-09 | 10.46 | 12.24 | 10.35 | 10.35 | -11.311% | 21,861 | +16.304% |
| 2025-04-08 | 12.29 | 12.84 | 11.35 | 11.67 | 0.000% | 16,470 | +3.149% |