DNZOY
DENSO CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
11.48USD-0.606%(-0.07)132,088
DNZOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 11.71 | 11.93 | 11.42 | 11.48 | -0.606% | 132,088 | 0.000% |
| 2026-10-01 | 11.62 | 11.62 | 11.49 | 11.55 | -0.858% | 201,731 | -0.606% |
| 2026-09-30 | 11.91 | 12.11 | 11.64 | 11.65 | -2.755% | 171,993 | -1.459% |
| 2026-09-29 | 12.19 | 12.19 | 11.79 | 11.98 | -1.803% | 79,369 | -4.174% |
| 2026-09-28 | 12.29 | 12.44 | 12.09 | 12.20 | +0.247% | 70,768 | -5.902% |
| 2026-09-25 | 12.64 | 12.64 | 11.93 | 12.17 | +1.248% | 54,596 | -5.670% |
| 2026-09-24 | 12.28 | 12.40 | 12.02 | 12.02 | -0.661% | 82,731 | -4.493% |
| 2026-09-23 | 12.37 | 12.37 | 12.09 | 12.10 | -0.820% | 50,296 | -5.124% |
| 2026-09-22 | 11.73 | 12.54 | 11.73 | 12.20 | -0.082% | 72,895 | -5.902% |
| 2026-09-21 | 11.71 | 12.25 | 11.71 | 12.21 | +0.494% | 66,612 | -5.979% |
| 2026-09-18 | 12.14 | 12.28 | 12.07 | 12.15 | -2.331% | 78,494 | -5.514% |
| 2026-09-17 | 11.98 | 12.47 | 11.98 | 12.44 | +1.634% | 59,729 | -7.717% |
| 2026-09-16 | 12.82 | 12.82 | 12.14 | 12.24 | -0.244% | 65,386 | -6.209% |
| 2026-09-15 | 12.34 | 12.52 | 12.26 | 12.27 | -0.551% | 116,044 | -6.438% |
| 2026-09-14 | 12.38 | 12.55 | 11.95 | 12.34 | -1.532% | 73,892 | -6.954% |
| 2026-09-11 | 12.45 | 12.53 | 12.06 | 12.53 | +3.897% | 89,299 | -8.380% |
| 2026-09-10 | 12.30 | 12.67 | 12.05 | 12.06 | -0.904% | 91,130 | -4.809% |
| 2026-09-09 | 12.56 | 12.56 | 12.14 | 12.17 | +0.090% | 83,238 | -5.670% |
| 2026-09-08 | 12.17 | 12.17 | 12.08 | 12.16 | -0.824% | 68,770 | -5.584% |
| 2026-09-04 | 12.14 | 12.30 | 12.14 | 12.26 | -1.049% | 46,887 | -6.362% |
| 2026-09-03 | 12.38 | 12.47 | 12.33 | 12.39 | +2.397% | 119,180 | -7.345% |
| 2026-09-02 | 12.02 | 12.12 | 12.02 | 12.10 | -0.575% | 90,795 | -5.124% |
| 2026-09-01 | 12.18 | 12.26 | 12.17 | 12.17 | +1.417% | 89,540 | -5.670% |
| 2026-08-31 | 12.06 | 12.07 | 11.99 | 12.00 | +1.180% | 160,084 | -4.333% |
| 2026-08-28 | 11.91 | 11.97 | 11.86 | 11.86 | 0.000% | 64,986 | -3.204% |
| 2026-08-27 | 11.89 | 11.90 | 11.84 | 11.86 | -0.670% | 86,963 | -3.204% |
| 2026-08-26 | 11.97 | 12.01 | 11.94 | 11.94 | -0.583% | 114,316 | -3.853% |
| 2026-08-25 | 12.00 | 12.04 | 11.98 | 12.01 | -1.071% | 58,042 | -4.413% |
| 2026-08-24 | 12.11 | 12.16 | 12.11 | 12.14 | -0.573% | 64,279 | -5.437% |
| 2026-08-21 | 12.19 | 12.23 | 12.17 | 12.21 | +0.743% | 82,205 | -5.979% |
| 2026-08-20 | 12.12 | 12.17 | 12.04 | 12.12 | +1.678% | 117,149 | -5.281% |
| 2026-08-19 | 11.96 | 11.96 | 11.88 | 11.92 | -0.084% | 121,533 | -3.691% |
| 2026-08-18 | 12.02 | 12.05 | 11.93 | 11.93 | -0.500% | 96,723 | -3.772% |
| 2026-08-17 | 11.99 | 12.04 | 11.97 | 11.99 | -1.721% | 65,981 | -4.254% |
| 2026-08-14 | 12.22 | 12.27 | 12.19 | 12.20 | +2.521% | 86,880 | -5.902% |
| 2026-08-13 | 11.93 | 11.97 | 11.89 | 11.90 | -0.251% | 174,814 | -3.529% |
| 2026-08-12 | 12.17 | 12.17 | 11.51 | 11.93 | -1.730% | 201,081 | -3.772% |
| 2026-08-11 | 12.18 | 12.18 | 12.11 | 12.14 | -0.082% | 59,731 | -5.437% |
| 2026-08-10 | 12.14 | 12.16 | 12.10 | 12.15 | -0.695% | 87,888 | -5.514% |
| 2026-08-07 | 12.26 | 12.27 | 12.21 | 12.23 | +0.949% | 110,611 | -6.171% |
| 2026-08-06 | 12.09 | 12.18 | 12.08 | 12.12 | +0.331% | 102,948 | -5.281% |
| 2026-08-05 | 12.18 | 12.21 | 12.07 | 12.08 | +0.249% | 92,526 | -4.967% |
| 2026-08-04 | 11.97 | 12.05 | 11.93 | 12.05 | -0.660% | 78,212 | -4.730% |
| 2026-08-03 | 12.11 | 12.16 | 12.03 | 12.13 | -0.899% | 89,944 | -5.359% |
| 2026-07-31 | 12.17 | 12.29 | 12.12 | 12.24 | -11.688% | 94,982 | -6.209% |
| 2026-07-30 | 13.46 | 13.97 | 13.46 | 13.86 | +3.279% | 52,365 | -17.172% |
| 2026-07-29 | 13.43 | 13.53 | 13.36 | 13.42 | +5.669% | 62,003 | -14.456% |
| 2026-07-28 | 12.62 | 12.74 | 12.61 | 12.70 | +1.763% | 150,775 | -9.606% |
| 2026-07-27 | 12.49 | 12.55 | 12.40 | 12.48 | +3.607% | 97,060 | -8.013% |
| 2026-07-24 | 12.06 | 12.46 | 11.84 | 12.05 | +0.379% | 92,169 | -4.695% |
| 2026-07-23 | 12.07 | 12.09 | 11.97 | 12.00 | -1.316% | 92,953 | -4.333% |
| 2026-07-22 | 12.10 | 12.17 | 12.10 | 12.16 | -0.491% | 48,347 | -5.592% |
| 2026-07-21 | 12.18 | 12.27 | 12.17 | 12.22 | +0.908% | 144,947 | -6.056% |
| 2026-07-20 | 12.14 | 12.25 | 12.10 | 12.11 | -0.165% | 82,527 | -5.202% |
| 2026-07-17 | 12.03 | 12.13 | 12.01 | 12.13 | +0.414% | 100,192 | -5.359% |
| 2026-07-16 | 12.14 | 12.14 | 12.06 | 12.08 | +1.173% | 92,478 | -4.967% |
| 2026-07-15 | 11.99 | 11.99 | 11.89 | 11.94 | -0.417% | 149,156 | -3.853% |
| 2026-07-14 | 12.03 | 12.09 | 11.97 | 11.99 | +1.181% | 189,490 | -4.254% |
| 2026-07-13 | 11.94 | 11.94 | 11.84 | 11.85 | -1.332% | 127,514 | -3.122% |
| 2026-07-10 | 12.00 | 12.03 | 11.92 | 12.01 | +0.967% | 104,087 | -4.413% |
| 2026-07-09 | 11.81 | 11.91 | 11.81 | 11.89 | -0.627% | 129,516 | -3.489% |
| 2026-07-08 | 11.91 | 11.97 | 11.85 | 11.97 | -1.319% | 179,446 | -4.094% |
| 2026-07-07 | 12.24 | 12.24 | 12.11 | 12.13 | -1.462% | 111,429 | -5.359% |
| 2026-07-06 | 12.19 | 12.31 | 12.19 | 12.31 | +3.099% | 162,152 | -6.742% |
| 2026-07-02 | 12.02 | 12.17 | 11.87 | 11.94 | +3.826% | 146,964 | -3.853% |
| 2026-07-01 | 11.51 | 11.53 | 11.46 | 11.50 | -0.260% | 127,711 | -0.174% |
| 2026-06-30 | 11.50 | 11.56 | 11.48 | 11.53 | -1.453% | 294,153 | -0.434% |
| 2026-06-29 | 11.62 | 11.71 | 11.55 | 11.70 | +0.775% | 305,212 | -1.880% |
| 2026-06-26 | 11.52 | 11.63 | 11.52 | 11.61 | +2.381% | 182,371 | -1.120% |
| 2026-06-25 | 11.45 | 11.50 | 11.33 | 11.34 | -1.648% | 229,281 | +1.235% |
| 2026-06-24 | 11.50 | 11.54 | 11.48 | 11.53 | -0.173% | 187,140 | -0.434% |
| 2026-06-23 | 11.51 | 11.61 | 11.51 | 11.55 | -1.366% | 205,145 | -0.606% |
| 2026-06-22 | 11.73 | 11.79 | 11.68 | 11.71 | -2.660% | 215,701 | -1.964% |
| 2026-06-18 | 12.06 | 12.06 | 11.98 | 12.03 | +1.177% | 178,089 | -4.572% |
| 2026-06-17 | 11.93 | 12.02 | 11.86 | 11.89 | +1.105% | 97,562 | -3.448% |
| 2026-06-16 | 11.57 | 11.82 | 11.35 | 11.76 | -0.364% | 210,067 | -2.381% |
| 2026-06-15 | 11.86 | 11.86 | 11.58 | 11.80 | +1.882% | 1,172,620 | -2.737% |
| 2026-06-12 | 11.56 | 11.61 | 11.54 | 11.59 | +0.216% | 601,749 | -0.906% |
| 2026-06-11 | 11.36 | 11.58 | 11.18 | 11.56 | -0.345% | 296,526 | -0.692% |
| 2026-06-10 | 11.44 | 11.69 | 11.29 | 11.60 | -2.110% | 107,581 | -1.034% |
| 2026-06-09 | 12.24 | 12.45 | 11.62 | 11.85 | -1.250% | 312,982 | -3.122% |
| 2026-06-08 | 12.01 | 12.01 | 11.96 | 12.00 | +4.257% | 331,445 | -4.333% |
| 2026-06-05 | 11.72 | 11.77 | 11.50 | 11.51 | -3.923% | 170,467 | -0.261% |
| 2026-06-04 | 11.95 | 11.98 | 11.87 | 11.98 | +0.167% | 158,620 | -4.174% |
| 2026-06-03 | 12.00 | 12.00 | 11.94 | 11.96 | +1.787% | 118,053 | -4.013% |
| 2026-06-02 | 11.64 | 11.75 | 11.64 | 11.75 | +1.119% | 254,000 | -2.298% |
| 2026-06-01 | 11.63 | 11.65 | 11.54 | 11.62 | -2.106% | 278,223 | -1.205% |
| 2026-05-29 | 11.86 | 11.90 | 11.80 | 11.87 | -0.084% | 267,470 | -3.286% |
| 2026-05-28 | 11.78 | 11.89 | 11.77 | 11.88 | +0.678% | 142,964 | -3.367% |
| 2026-05-27 | 11.81 | 11.87 | 11.79 | 11.80 | +1.549% | 248,976 | -2.712% |
| 2026-05-26 | 11.59 | 11.63 | 11.57 | 11.62 | +1.220% | 202,605 | -1.205% |
| 2026-05-22 | 11.41 | 11.50 | 11.41 | 11.48 | -1.459% | 158,229 | 0.000% |
| 2026-05-21 | 11.54 | 11.68 | 11.51 | 11.65 | -0.682% | 200,100 | -1.459% |
| 2026-05-20 | 11.73 | 11.77 | 11.57 | 11.73 | +0.687% | 153,392 | -2.131% |
| 2026-05-19 | 11.63 | 11.70 | 11.55 | 11.65 | 0.000% | 221,096 | -1.459% |
| 2026-05-18 | 11.63 | 11.68 | 11.56 | 11.65 | -4.273% | 183,927 | -1.459% |
| 2026-05-15 | 12.21 | 12.23 | 12.17 | 12.17 | +2.012% | 160,010 | -5.670% |
| 2026-05-14 | 11.73 | 11.98 | 11.71 | 11.93 | -1.160% | 225,077 | -3.772% |
| 2026-05-13 | 12.02 | 12.14 | 12.02 | 12.07 | +2.986% | 160,714 | -4.888% |
| 2026-05-12 | 11.86 | 11.86 | 11.62 | 11.72 | -2.252% | 265,511 | -2.048% |
| 2026-05-11 | 11.98 | 11.99 | 11.93 | 11.99 | -2.202% | 236,422 | -4.254% |
| 2026-05-08 | 12.22 | 12.27 | 12.19 | 12.26 | +1.658% | 138,377 | -6.362% |
| 2026-05-07 | 12.20 | 12.25 | 12.06 | 12.06 | -2.427% | 156,703 | -4.809% |
| 2026-05-06 | 12.28 | 12.37 | 12.22 | 12.36 | +2.658% | 121,922 | -7.120% |
| 2026-05-05 | 11.97 | 12.06 | 11.93 | 12.04 | +0.753% | 174,597 | -4.651% |
| 2026-05-04 | 12.05 | 12.15 | 11.91 | 11.95 | -0.665% | 187,626 | -3.933% |
| 2026-05-01 | 12.00 | 12.51 | 12.00 | 12.03 | +0.501% | 81,598 | -4.572% |
| 2026-04-30 | 11.80 | 11.98 | 11.80 | 11.97 | +4.541% | 461,907 | -4.094% |
| 2026-04-29 | 11.46 | 11.67 | 11.44 | 11.45 | +0.087% | 140,721 | +0.262% |
| 2026-04-28 | 11.48 | 11.50 | 11.39 | 11.44 | -2.886% | 410,900 | +0.350% |
| 2026-04-27 | 11.74 | 12.29 | 11.70 | 11.78 | +1.116% | 348,203 | -2.547% |
| 2026-04-24 | 11.65 | 11.68 | 11.60 | 11.65 | -0.851% | 142,575 | -1.459% |
| 2026-04-23 | 11.85 | 11.86 | 11.70 | 11.75 | -2.083% | 187,992 | -2.298% |
| 2026-04-22 | 12.43 | 12.43 | 11.96 | 12.00 | 0.000% | 145,557 | -4.333% |
| 2026-04-21 | 12.13 | 12.16 | 11.97 | 12.00 | -2.913% | 143,256 | -4.333% |
| 2026-04-20 | 12.34 | 12.38 | 12.30 | 12.36 | +1.063% | 127,949 | -7.120% |
| 2026-04-17 | 12.26 | 12.58 | 12.21 | 12.23 | +2.343% | 141,406 | -6.132% |
| 2026-04-16 | 11.59 | 12.01 | 11.59 | 11.95 | -0.780% | 148,184 | -3.933% |
| 2026-04-15 | 11.57 | 12.51 | 11.57 | 12.04 | -1.521% | 490,014 | -4.683% |
| 2026-04-14 | 12.13 | 12.26 | 12.12 | 12.23 | +0.741% | 148,390 | -6.132% |
| 2026-04-13 | 11.92 | 12.14 | 11.92 | 12.14 | -0.082% | 383,790 | -5.437% |
| 2026-04-10 | 12.13 | 12.22 | 12.12 | 12.15 | -1.220% | 115,286 | -5.514% |
| 2026-04-09 | 11.80 | 12.37 | 11.80 | 12.30 | -1.125% | 206,754 | -6.667% |
| 2026-04-08 | 12.60 | 12.60 | 12.38 | 12.44 | +4.275% | 106,769 | -7.717% |
| 2026-04-07 | 12.20 | 12.20 | 11.73 | 11.93 | -0.749% | 446,958 | -3.772% |
| 2026-04-06 | 11.96 | 12.03 | 11.94 | 12.02 | -1.314% | 272,798 | -4.493% |
| 2026-04-02 | 12.03 | 12.24 | 12.03 | 12.18 | -1.297% | 315,981 | -5.747% |
| 2026-04-01 | 11.96 | 12.45 | 11.96 | 12.34 | -1.201% | 141,998 | -6.969% |
| 2026-03-31 | 12.37 | 12.54 | 12.25 | 12.49 | +6.027% | 348,714 | -8.086% |
| 2026-03-30 | 12.24 | 12.24 | 11.78 | 11.78 | +0.255% | 314,802 | -2.547% |
| 2026-03-27 | 11.92 | 11.92 | 11.72 | 11.75 | -1.509% | 211,909 | -2.298% |
| 2026-03-26 | 12.08 | 12.11 | 11.91 | 11.93 | -1.078% | 293,562 | -3.772% |
| 2026-03-25 | 11.70 | 12.11 | 11.70 | 12.06 | +0.333% | 230,965 | -4.809% |
| 2026-03-24 | 11.60 | 12.13 | 11.60 | 12.02 | +0.418% | 417,982 | -4.493% |
| 2026-03-23 | 11.83 | 12.15 | 11.83 | 11.97 | +3.547% | 356,358 | -4.094% |
| 2026-03-20 | 11.65 | 11.98 | 11.56 | 11.56 | -3.506% | 298,688 | -0.692% |
| 2026-03-19 | 11.88 | 12.00 | 11.84 | 11.98 | -0.083% | 190,990 | -4.174% |
| 2026-03-18 | 12.10 | 12.16 | 11.98 | 11.99 | -2.122% | 183,620 | -4.254% |
| 2026-03-17 | 12.35 | 12.37 | 12.20 | 12.25 | 0.000% | 292,602 | -6.286% |
| 2026-03-16 | 12.15 | 12.28 | 11.74 | 12.25 | +2.254% | 489,488 | -6.286% |
| 2026-03-13 | 12.21 | 12.22 | 11.96 | 11.98 | -4.006% | 240,716 | -4.174% |
| 2026-03-12 | 12.55 | 12.55 | 12.42 | 12.48 | -1.422% | 322,024 | -8.013% |
| 2026-03-11 | 12.73 | 12.80 | 12.56 | 12.66 | -0.939% | 138,845 | -9.321% |
| 2026-03-10 | 12.42 | 13.40 | 12.42 | 12.78 | -0.234% | 372,820 | -10.172% |
| 2026-03-09 | 12.22 | 12.94 | 12.22 | 12.81 | +2.892% | 254,895 | -10.383% |
| 2026-03-06 | 13.00 | 13.04 | 12.30 | 12.45 | -5.467% | 140,165 | -7.791% |
| 2026-03-05 | 13.30 | 13.34 | 13.04 | 13.17 | -4.218% | 87,457 | -12.832% |
| 2026-03-04 | 13.55 | 13.76 | 13.55 | 13.75 | +3.228% | 85,679 | -16.509% |
| 2026-03-03 | 13.10 | 13.46 | 13.05 | 13.32 | -4.857% | 261,532 | -13.814% |
| 2026-03-02 | 13.82 | 14.74 | 13.82 | 14.00 | -1.961% | 476,828 | -18.000% |
| 2026-02-27 | 14.65 | 14.65 | 14.28 | 14.28 | -0.349% | 62,847 | -19.608% |
| 2026-02-26 | 14.36 | 14.36 | 14.28 | 14.33 | -0.830% | 59,907 | -19.888% |
| 2026-02-25 | 14.36 | 14.45 | 14.36 | 14.45 | +0.208% | 44,469 | -20.554% |
| 2026-02-24 | 14.34 | 14.43 | 13.71 | 14.42 | +0.769% | 34,142 | -20.388% |
| 2026-02-23 | 14.30 | 14.43 | 14.19 | 14.31 | +0.210% | 48,542 | -19.776% |
| 2026-02-20 | 14.45 | 14.45 | 14.16 | 14.28 | -2.526% | 43,494 | -19.608% |
| 2026-02-19 | 14.24 | 14.67 | 14.24 | 14.65 | -1.941% | 48,221 | -21.638% |
| 2026-02-18 | 14.88 | 14.98 | 14.87 | 14.94 | +0.708% | 48,714 | -23.159% |
| 2026-02-17 | 14.72 | 14.86 | 14.68 | 14.84 | +0.645% | 47,169 | -22.615% |
| 2026-02-13 | 14.60 | 14.74 | 14.57 | 14.74 | +5.815% | 73,559 | -22.117% |
| 2026-02-12 | 13.98 | 14.00 | 13.89 | 13.93 | -0.713% | 60,159 | -17.588% |
| 2026-02-11 | 14.07 | 14.07 | 13.96 | 14.03 | +0.863% | 34,101 | -18.175% |
| 2026-02-10 | 13.91 | 13.97 | 13.87 | 13.91 | +0.436% | 221,448 | -17.469% |
| 2026-02-09 | 14.18 | 14.18 | 13.65 | 13.85 | -1.496% | 63,485 | -17.110% |
| 2026-02-06 | 13.92 | 14.08 | 13.92 | 14.06 | +5.635% | 66,357 | -18.350% |
| 2026-02-05 | 13.33 | 13.40 | 13.24 | 13.31 | +0.681% | 529,413 | -13.749% |
| 2026-02-04 | 12.61 | 13.30 | 12.61 | 13.22 | +1.703% | 101,078 | -13.162% |
| 2026-02-03 | 12.72 | 13.32 | 12.72 | 13.00 | -7.086% | 175,537 | -11.683% |
| 2026-02-02 | 13.99 | 14.08 | 13.99 | 13.99 | +1.377% | 75,032 | -17.941% |
| 2026-01-30 | 13.93 | 13.93 | 13.79 | 13.80 | -0.072% | 62,154 | -16.812% |
| 2026-01-29 | 13.81 | 13.81 | 13.59 | 13.81 | +1.246% | 73,422 | -16.872% |
| 2026-01-28 | 13.80 | 14.27 | 13.57 | 13.64 | -1.016% | 60,367 | -15.836% |
| 2026-01-27 | 13.72 | 13.81 | 13.72 | 13.78 | +0.291% | 46,044 | -16.691% |
| 2026-01-26 | 14.43 | 14.43 | 13.71 | 13.74 | -0.794% | 59,923 | -16.448% |
| 2026-01-23 | 13.79 | 13.86 | 13.77 | 13.85 | -1.564% | 45,962 | -17.112% |
| 2026-01-22 | 13.85 | 14.10 | 13.85 | 14.07 | +0.572% | 82,928 | -18.408% |
| 2026-01-21 | 13.89 | 14.07 | 13.86 | 13.99 | +1.303% | 62,305 | -17.941% |
| 2026-01-20 | 13.81 | 13.89 | 13.77 | 13.81 | -3.427% | 80,706 | -16.872% |
| 2026-01-16 | 14.75 | 14.75 | 14.24 | 14.30 | +0.775% | 32,094 | -19.720% |
| 2026-01-15 | 14.28 | 14.34 | 14.19 | 14.19 | +2.381% | 46,057 | -19.098% |
| 2026-01-14 | 13.83 | 13.88 | 13.82 | 13.86 | -0.216% | 35,378 | -17.172% |
| 2026-01-13 | 13.99 | 13.99 | 13.86 | 13.89 | -1.629% | 57,218 | -17.351% |
| 2026-01-12 | 13.95 | 14.21 | 13.95 | 14.12 | +0.713% | 85,471 | -18.697% |
| 2026-01-09 | 13.96 | 14.05 | 13.82 | 14.02 | +2.937% | 72,277 | -18.117% |
| 2026-01-08 | 12.99 | 13.63 | 12.99 | 13.62 | -0.656% | 168,008 | -15.712% |
| 2026-01-07 | 13.74 | 13.74 | 13.67 | 13.71 | -1.082% | 69,730 | -16.265% |
| 2026-01-06 | 13.86 | 13.94 | 13.83 | 13.86 | -0.858% | 104,575 | -17.172% |
| 2026-01-05 | 14.47 | 14.47 | 13.86 | 13.98 | +1.673% | 133,079 | -17.883% |
| 2026-01-02 | 13.85 | 13.87 | 13.22 | 13.75 | +0.806% | 109,527 | -16.509% |
| 2025-12-31 | 13.71 | 13.77 | 13.64 | 13.64 | -1.016% | 44,933 | -15.836% |
| 2025-12-30 | 13.83 | 13.84 | 13.75 | 13.78 | +0.364% | 57,393 | -16.691% |
| 2025-12-29 | 13.71 | 13.76 | 13.68 | 13.73 | -0.073% | 47,179 | -16.387% |
| 2025-12-26 | 13.70 | 13.76 | 13.70 | 13.74 | +0.439% | 29,329 | -16.448% |
| 2025-12-24 | 14.25 | 14.25 | 13.62 | 13.68 | -0.292% | 22,237 | -16.082% |
| 2025-12-23 | 13.72 | 13.73 | 13.67 | 13.72 | -0.146% | 59,980 | -16.327% |
| 2025-12-22 | 13.60 | 13.81 | 13.60 | 13.74 | +0.292% | 43,342 | -16.448% |
| 2025-12-19 | 13.07 | 13.76 | 13.07 | 13.70 | +0.587% | 51,010 | -16.204% |
| 2025-12-18 | 13.73 | 13.73 | 13.62 | 13.62 | +1.490% | 74,797 | -15.712% |
| 2025-12-17 | 13.51 | 13.53 | 13.40 | 13.42 | -0.886% | 45,046 | -14.456% |
| 2025-12-16 | 13.57 | 13.62 | 13.51 | 13.54 | -1.312% | 64,626 | -15.214% |
| 2025-12-15 | 13.77 | 13.77 | 13.66 | 13.72 | +2.083% | 79,567 | -16.327% |
| 2025-12-12 | 13.15 | 13.53 | 13.15 | 13.44 | -0.812% | 74,259 | -14.583% |
| 2025-12-11 | 13.55 | 13.60 | 13.54 | 13.55 | +1.044% | 98,911 | -15.277% |
| 2025-12-10 | 13.29 | 13.42 | 13.26 | 13.41 | +3.313% | 48,337 | -14.392% |
| 2025-12-09 | 12.56 | 13.04 | 12.53 | 12.98 | +0.698% | 126,679 | -11.556% |
| 2025-12-08 | 12.90 | 12.91 | 12.86 | 12.89 | 0.000% | 106,700 | -10.939% |
| 2025-12-05 | 13.40 | 13.40 | 12.85 | 12.89 | -2.422% | 141,720 | -10.939% |
| 2025-12-04 | 13.28 | 13.28 | 13.14 | 13.21 | +2.087% | 159,695 | -13.096% |
| 2025-12-03 | 12.89 | 12.97 | 12.85 | 12.94 | -0.308% | 147,747 | -11.283% |
| 2025-12-02 | 12.96 | 13.00 | 12.94 | 12.98 | -0.992% | 305,936 | -11.556% |
| 2025-12-01 | 13.08 | 13.16 | 13.07 | 13.11 | +0.076% | 180,252 | -12.433% |
| 2025-11-28 | 12.67 | 13.12 | 12.67 | 13.10 | -0.833% | 41,706 | -12.366% |
| 2025-11-26 | 13.10 | 13.26 | 13.10 | 13.21 | +1.537% | 98,150 | -13.096% |
| 2025-11-25 | 12.98 | 13.03 | 12.95 | 13.01 | -1.811% | 123,167 | -11.760% |
| 2025-11-24 | 13.20 | 13.29 | 13.18 | 13.25 | -0.075% | 143,421 | -13.358% |
| 2025-11-21 | 13.10 | 13.31 | 13.03 | 13.26 | +5.573% | 238,549 | -13.424% |
| 2025-11-20 | 12.81 | 12.85 | 12.54 | 12.56 | -2.560% | 137,012 | -8.599% |
| 2025-11-19 | 12.90 | 12.97 | 12.85 | 12.89 | +0.389% | 123,865 | -10.939% |
| 2025-11-18 | 12.88 | 12.92 | 12.74 | 12.84 | -2.911% | 174,018 | -10.592% |
| 2025-11-17 | 13.90 | 13.90 | 13.18 | 13.22 | -3.608% | 105,709 | -13.195% |
| 2025-11-14 | 13.68 | 13.84 | 13.68 | 13.72 | +3.782% | 65,035 | -16.327% |
| 2025-11-13 | 13.37 | 13.37 | 13.20 | 13.22 | -2.866% | 74,727 | -13.162% |
| 2025-11-12 | 13.53 | 13.66 | 13.45 | 13.61 | +1.039% | 64,743 | -15.650% |
| 2025-11-11 | 13.24 | 13.53 | 13.10 | 13.47 | +0.149% | 58,367 | -14.774% |
| 2025-11-10 | 12.91 | 13.45 | 12.91 | 13.45 | -1.248% | 121,395 | -14.647% |
| 2025-11-07 | 13.45 | 14.15 | 13.40 | 13.62 | +1.039% | 76,758 | -15.712% |
| 2025-11-06 | 14.22 | 14.87 | 13.46 | 13.48 | -2.177% | 92,383 | -14.837% |
| 2025-11-05 | 13.73 | 13.81 | 13.72 | 13.78 | +0.218% | 70,612 | -16.691% |
| 2025-11-04 | 14.39 | 14.39 | 13.75 | 13.75 | -1.292% | 150,867 | -16.509% |
| 2025-11-03 | 13.85 | 14.20 | 13.58 | 13.93 | -0.500% | 42,780 | -17.588% |
| 2025-10-31 | 14.40 | 14.40 | 13.90 | 14.00 | -6.542% | 48,197 | -18.000% |
| 2025-10-30 | 14.46 | 15.37 | 14.46 | 14.98 | +0.201% | 35,466 | -23.364% |
| 2025-10-29 | 15.10 | 15.10 | 14.87 | 14.95 | -1.124% | 42,024 | -23.211% |
| 2025-10-28 | 15.09 | 15.17 | 15.08 | 15.12 | +0.066% | 20,111 | -24.074% |
| 2025-10-27 | 15.05 | 15.13 | 15.03 | 15.11 | +0.733% | 113,953 | -24.024% |
| 2025-10-24 | 15.11 | 15.11 | 14.94 | 15.00 | +1.215% | 68,915 | -23.467% |
| 2025-10-23 | 14.88 | 14.94 | 14.78 | 14.82 | -0.670% | 24,886 | -22.537% |
| 2025-10-22 | 14.97 | 14.97 | 14.83 | 14.92 | +0.835% | 26,232 | -23.056% |
| 2025-10-21 | 14.70 | 14.81 | 14.65 | 14.80 | -1.225% | 64,166 | -22.414% |
| 2025-10-20 | 15.16 | 15.46 | 14.93 | 14.98 | +2.322% | 33,008 | -23.364% |
| 2025-10-17 | 14.64 | 14.72 | 14.53 | 14.64 | +0.757% | 34,747 | -21.585% |
| 2025-10-16 | 14.86 | 14.86 | 14.47 | 14.53 | -0.206% | 42,596 | -20.991% |
| 2025-10-15 | 14.70 | 14.85 | 14.47 | 14.56 | +0.971% | 41,085 | -21.154% |
| 2025-10-14 | 13.78 | 14.88 | 13.78 | 14.42 | +2.052% | 90,410 | -20.388% |
| 2025-10-13 | 14.00 | 14.62 | 14.00 | 14.13 | +1.582% | 86,785 | -18.754% |
| 2025-10-10 | 14.50 | 14.50 | 13.87 | 13.91 | -4.791% | 30,608 | -17.469% |
| 2025-10-09 | 14.88 | 14.88 | 14.53 | 14.61 | -1.748% | 31,195 | -21.424% |
| 2025-10-08 | 14.94 | 15.06 | 14.78 | 14.87 | -0.801% | 42,797 | -22.798% |
| 2025-10-07 | 15.66 | 15.66 | 14.97 | 14.99 | -0.531% | 36,209 | -23.416% |
| 2025-10-06 | 15.10 | 15.26 | 15.05 | 15.07 | +2.797% | 47,704 | -23.822% |
| 2025-10-03 | 14.61 | 14.72 | 14.61 | 14.66 | +1.735% | 21,621 | -21.692% |
| 2025-10-02 | 14.60 | 14.60 | 14.34 | 14.41 | +0.910% | 26,780 | -20.333% |
| 2025-10-01 | 14.20 | 14.30 | 14.06 | 14.28 | -0.418% | 25,084 | -19.608% |
| 2025-09-30 | 14.85 | 14.85 | 14.23 | 14.34 | -2.249% | 85,877 | -19.944% |
| 2025-09-29 | 14.50 | 14.69 | 14.50 | 14.67 | -1.146% | 15,582 | -21.745% |
| 2025-09-26 | 14.37 | 14.89 | 14.37 | 14.84 | +0.843% | 30,905 | -22.642% |
| 2025-09-25 | 14.81 | 14.92 | 14.67 | 14.72 | -0.635% | 34,338 | -21.990% |
| 2025-09-24 | 14.95 | 15.40 | 14.75 | 14.81 | +0.068% | 70,862 | -22.485% |
| 2025-09-23 | 14.71 | 14.90 | 14.70 | 14.80 | -0.871% | 246,658 | -22.432% |
| 2025-09-22 | 14.80 | 14.95 | 14.80 | 14.93 | +2.051% | 20,533 | -23.108% |
| 2025-09-19 | 14.34 | 14.65 | 14.34 | 14.63 | -1.215% | 40,506 | -21.531% |
| 2025-09-18 | 14.60 | 14.89 | 14.60 | 14.81 | +1.161% | 25,820 | -22.485% |
| 2025-09-17 | 14.18 | 14.98 | 14.18 | 14.64 | -0.611% | 37,582 | -21.585% |
| 2025-09-16 | 14.74 | 14.74 | 14.68 | 14.73 | +0.890% | 30,063 | -22.064% |
| 2025-09-15 | 13.92 | 14.87 | 13.92 | 14.60 | +0.690% | 56,393 | -21.370% |
| 2025-09-12 | 14.71 | 14.71 | 14.39 | 14.50 | -0.861% | 26,972 | -20.828% |
| 2025-09-11 | 15.04 | 15.04 | 14.60 | 14.63 | +0.488% | 44,933 | -21.510% |
| 2025-09-10 | 14.65 | 14.65 | 14.55 | 14.55 | -2.707% | 26,995 | -21.127% |
| 2025-09-09 | 15.85 | 15.85 | 14.91 | 14.96 | -0.664% | 23,552 | -23.262% |
| 2025-09-08 | 14.70 | 15.40 | 14.70 | 15.06 | +2.589% | 23,148 | -23.772% |
| 2025-09-05 | 14.85 | 14.85 | 14.68 | 14.68 | +0.686% | 35,047 | -21.798% |
| 2025-09-04 | 14.47 | 14.79 | 14.47 | 14.58 | +0.830% | 23,443 | -21.262% |
| 2025-09-03 | 14.41 | 14.48 | 14.41 | 14.46 | +2.364% | 26,691 | -20.609% |
| 2025-09-02 | 14.03 | 14.20 | 14.00 | 14.13 | -1.217% | 33,938 | -18.731% |
| 2025-08-29 | 13.96 | 14.37 | 13.96 | 14.30 | -1.698% | 32,533 | -19.720% |
| 2025-08-28 | 14.51 | 14.55 | 14.50 | 14.55 | +0.741% | 34,576 | -21.083% |
| 2025-08-27 | 14.32 | 14.45 | 14.32 | 14.44 | -0.069% | 35,656 | -20.499% |
| 2025-08-26 | 14.39 | 14.62 | 14.39 | 14.45 | -0.414% | 33,609 | -20.554% |
| 2025-08-25 | 14.30 | 14.55 | 14.06 | 14.51 | -0.412% | 26,609 | -20.882% |
| 2025-08-22 | 14.45 | 14.66 | 14.45 | 14.57 | +2.246% | 17,402 | -21.208% |
| 2025-08-21 | 14.89 | 14.89 | 14.06 | 14.25 | -1.384% | 31,090 | -19.439% |
| 2025-08-20 | 14.53 | 14.55 | 14.40 | 14.45 | -1.634% | 226,653 | -20.554% |
| 2025-08-19 | 14.72 | 14.73 | 14.65 | 14.69 | +1.943% | 26,200 | -21.852% |
| 2025-08-18 | 14.28 | 14.44 | 14.28 | 14.41 | -0.069% | 49,006 | -20.333% |
| 2025-08-15 | 14.11 | 14.42 | 14.04 | 14.42 | +1.567% | 75,836 | -20.388% |
| 2025-08-14 | 14.20 | 14.43 | 14.10 | 14.20 | -1.567% | 37,028 | -19.141% |
| 2025-08-13 | 14.27 | 14.43 | 14.09 | 14.42 | -0.045% | 13,123 | -20.408% |
| 2025-08-12 | 14.08 | 14.44 | 14.08 | 14.43 | +0.536% | 22,394 | -20.444% |
| 2025-08-11 | 14.16 | 14.47 | 13.82 | 14.35 | -0.209% | 38,998 | -20.017% |
| 2025-08-08 | 14.51 | 14.82 | 14.31 | 14.38 | +3.400% | 41,625 | -20.184% |
| 2025-08-07 | 14.08 | 14.08 | 13.86 | 13.91 | -1.599% | 43,360 | -17.469% |
| 2025-08-06 | 14.05 | 14.15 | 14.05 | 14.14 | +0.326% | 23,434 | -18.789% |
| 2025-08-05 | 14.06 | 14.10 | 14.00 | 14.09 | -0.354% | 39,981 | -18.524% |
| 2025-08-04 | 14.09 | 14.18 | 14.06 | 14.14 | +2.986% | 42,674 | -18.812% |
| 2025-08-01 | 13.73 | 13.78 | 13.64 | 13.73 | +0.734% | 59,011 | -16.387% |
| 2025-07-31 | 13.70 | 13.75 | 13.50 | 13.63 | -1.375% | 67,492 | -15.774% |
| 2025-07-30 | 13.88 | 13.92 | 13.81 | 13.82 | -0.188% | 35,312 | -16.932% |
| 2025-07-29 | 13.87 | 13.90 | 13.83 | 13.85 | -0.646% | 31,800 | -17.088% |
| 2025-07-28 | 13.92 | 13.96 | 13.90 | 13.94 | -0.741% | 32,944 | -17.623% |
| 2025-07-25 | 14.01 | 14.05 | 14.00 | 14.04 | -3.306% | 20,002 | -18.234% |
| 2025-07-24 | 14.90 | 14.90 | 14.48 | 14.52 | +0.207% | 31,622 | -20.937% |
| 2025-07-23 | 14.46 | 14.49 | 14.46 | 14.49 | +10.190% | 32,972 | -20.773% |
| 2025-07-22 | 13.13 | 13.17 | 13.10 | 13.15 | -1.053% | 64,776 | -12.700% |
| 2025-07-21 | 13.37 | 13.43 | 13.17 | 13.29 | +1.373% | 109,698 | -13.619% |
| 2025-07-18 | 12.66 | 13.17 | 12.66 | 13.11 | -0.907% | 76,271 | -12.433% |
| 2025-07-17 | 13.13 | 13.23 | 13.04 | 13.23 | +0.608% | 85,517 | -13.228% |
| 2025-07-16 | 13.20 | 13.22 | 13.10 | 13.15 | +0.076% | 52,659 | -12.700% |
| 2025-07-15 | 13.30 | 13.32 | 13.14 | 13.14 | -2.811% | 121,234 | -12.633% |
| 2025-07-14 | 13.39 | 13.52 | 13.29 | 13.52 | +1.122% | 42,301 | -15.089% |
| 2025-07-11 | 13.32 | 13.38 | 13.31 | 13.37 | +0.451% | 34,487 | -14.136% |
| 2025-07-10 | 13.33 | 13.36 | 13.25 | 13.31 | -0.820% | 76,390 | -13.749% |
| 2025-07-09 | 13.36 | 13.50 | 13.23 | 13.42 | +1.360% | 58,993 | -14.456% |
| 2025-07-08 | 13.24 | 13.30 | 13.19 | 13.24 | +0.838% | 68,476 | -13.293% |
| 2025-07-07 | 13.74 | 13.74 | 13.11 | 13.13 | -3.314% | 50,771 | -12.567% |
| 2025-07-03 | 13.55 | 13.62 | 13.55 | 13.58 | +1.495% | 24,794 | -15.464% |
| 2025-07-02 | 13.33 | 13.38 | 13.31 | 13.38 | -0.224% | 58,311 | -14.200% |
| 2025-07-01 | 13.05 | 13.46 | 13.05 | 13.41 | -0.445% | 35,251 | -14.392% |
| 2025-06-30 | 13.45 | 13.47 | 13.44 | 13.47 | -1.196% | 36,537 | -14.774% |
| 2025-06-27 | 13.25 | 13.69 | 13.15 | 13.63 | +2.427% | 51,763 | -15.793% |
| 2025-06-26 | 13.24 | 13.36 | 13.24 | 13.31 | +2.149% | 44,700 | -13.749% |
| 2025-06-25 | 13.01 | 13.04 | 12.98 | 13.03 | -0.496% | 35,531 | -11.896% |
| 2025-06-24 | 13.03 | 13.11 | 13.03 | 13.10 | -0.038% | 60,474 | -12.333% |
| 2025-06-23 | 12.98 | 13.14 | 12.98 | 13.10 | -0.076% | 92,970 | -12.366% |
| 2025-06-20 | 13.31 | 13.31 | 13.11 | 13.11 | -1.577% | 124,747 | -12.433% |
| 2025-06-18 | 13.32 | 13.37 | 13.26 | 13.32 | +1.679% | 86,264 | -13.814% |
| 2025-06-17 | 13.19 | 13.19 | 12.94 | 13.10 | -0.228% | 84,821 | -12.366% |
| 2025-06-16 | 13.19 | 13.23 | 13.13 | 13.13 | -0.681% | 90,973 | -12.567% |
| 2025-06-13 | 12.63 | 13.30 | 12.63 | 13.22 | -0.602% | 55,289 | -13.162% |
| 2025-06-12 | 13.29 | 13.32 | 13.28 | 13.30 | -0.225% | 47,974 | -13.684% |
| 2025-06-11 | 13.70 | 13.70 | 13.30 | 13.33 | -1.039% | 65,709 | -13.878% |
| 2025-06-10 | 13.45 | 13.47 | 13.42 | 13.47 | +0.149% | 35,532 | -14.774% |
| 2025-06-09 | 13.68 | 13.68 | 13.43 | 13.45 | 0.000% | 93,609 | -14.647% |
| 2025-06-06 | 13.50 | 13.50 | 13.39 | 13.45 | +1.663% | 46,864 | -14.647% |
| 2025-06-05 | 13.19 | 13.24 | 13.17 | 13.23 | -1.342% | 43,804 | -13.228% |
| 2025-06-04 | 13.50 | 13.50 | 13.38 | 13.41 | -0.075% | 82,180 | -14.392% |
| 2025-06-03 | 13.41 | 13.79 | 13.41 | 13.42 | -0.813% | 295,020 | -14.456% |
| 2025-06-02 | 13.50 | 13.55 | 13.45 | 13.53 | +0.520% | 101,126 | -15.152% |
| 2025-05-30 | 13.42 | 13.46 | 13.32 | 13.46 | -0.111% | 101,196 | -14.710% |
| 2025-05-29 | 13.11 | 13.49 | 13.11 | 13.47 | +0.785% | 84,628 | -14.805% |
| 2025-05-28 | 13.95 | 13.95 | 13.32 | 13.37 | -0.075% | 55,408 | -14.136% |
| 2025-05-27 | 13.27 | 13.39 | 13.27 | 13.38 | +1.595% | 115,566 | -14.200% |
| 2025-05-23 | 12.71 | 13.45 | 12.71 | 13.17 | -0.076% | 65,093 | -12.832% |
| 2025-05-22 | 13.15 | 13.22 | 13.12 | 13.18 | +0.152% | 41,337 | -12.898% |
| 2025-05-21 | 12.79 | 13.33 | 12.79 | 13.16 | -0.948% | 34,979 | -12.766% |
| 2025-05-20 | 13.31 | 13.31 | 13.24 | 13.29 | +0.121% | 85,754 | -13.593% |
| 2025-05-19 | 13.22 | 13.31 | 13.22 | 13.27 | +0.151% | 56,681 | -13.489% |
| 2025-05-16 | 12.71 | 13.25 | 12.71 | 13.25 | -0.823% | 66,446 | -13.358% |
| 2025-05-15 | 13.50 | 13.61 | 13.29 | 13.36 | +0.451% | 73,919 | -14.072% |
| 2025-05-14 | 13.20 | 13.39 | 13.13 | 13.30 | -2.635% | 47,072 | -13.684% |
| 2025-05-13 | 13.12 | 13.66 | 13.12 | 13.66 | +0.367% | 186,925 | -15.959% |
| 2025-05-12 | 13.48 | 13.61 | 13.47 | 13.61 | +2.950% | 129,224 | -15.650% |
| 2025-05-09 | 13.26 | 13.32 | 13.10 | 13.22 | +1.692% | 93,910 | -13.162% |
| 2025-05-08 | 12.80 | 13.10 | 12.80 | 13.00 | -0.154% | 461,558 | -11.692% |
| 2025-05-07 | 13.10 | 13.10 | 13.00 | 13.02 | -2.105% | 145,532 | -11.828% |
| 2025-05-06 | 13.50 | 13.50 | 13.19 | 13.30 | -0.075% | 50,916 | -13.684% |
| 2025-05-05 | 12.72 | 13.33 | 12.72 | 13.31 | +0.833% | 96,634 | -13.749% |
| 2025-05-02 | 13.04 | 13.30 | 13.04 | 13.20 | +2.326% | 116,130 | -13.030% |
| 2025-05-01 | 12.45 | 13.01 | 12.45 | 12.90 | 0.000% | 88,276 | -11.008% |
| 2025-04-30 | 12.76 | 12.93 | 12.72 | 12.90 | -0.846% | 126,837 | -11.008% |
| 2025-04-29 | 13.41 | 13.41 | 12.92 | 13.01 | +0.775% | 76,263 | -11.760% |
| 2025-04-28 | 12.94 | 13.04 | 12.75 | 12.91 | +0.624% | 276,796 | -11.077% |
| 2025-04-25 | 13.04 | 13.04 | 12.65 | 12.83 | +0.234% | 165,898 | -10.522% |
| 2025-04-24 | 12.69 | 12.84 | 12.69 | 12.80 | +2.236% | 194,062 | -10.313% |
| 2025-04-23 | 12.65 | 12.77 | 12.49 | 12.52 | +0.482% | 228,313 | -8.307% |
| 2025-04-22 | 12.26 | 12.73 | 12.10 | 12.46 | +2.551% | 414,170 | -7.865% |
| 2025-04-21 | 12.26 | 12.26 | 12.11 | 12.15 | +0.330% | 122,677 | -5.514% |
| 2025-04-17 | 12.14 | 12.17 | 12.09 | 12.11 | +1.001% | 133,267 | -5.202% |
| 2025-04-16 | 11.61 | 12.31 | 11.61 | 11.99 | -2.282% | 280,805 | -4.254% |
| 2025-04-15 | 12.31 | 12.40 | 12.26 | 12.27 | +5.594% | 435,570 | -6.438% |
| 2025-04-14 | 11.59 | 11.93 | 11.39 | 11.62 | 0.000% | 775,637 | -1.205% |