DSNKY
DAIICHI SANKYO S/ADR
stockOTCADR
EODOct 2, 2026
17.38USD+0.404%(+0.07)90,188
DSNKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.55 | 17.55 | 17.24 | 17.38 | +0.404% | 90,188 | 0.000% |
| 2026-10-01 | 17.50 | 17.50 | 17.28 | 17.31 | -2.807% | 218,424 | +0.404% |
| 2026-09-30 | 18.46 | 18.46 | 17.77 | 17.81 | -1.001% | 126,306 | -2.414% |
| 2026-09-29 | 18.38 | 18.38 | 17.91 | 17.99 | -0.882% | 76,634 | -3.391% |
| 2026-09-28 | 17.99 | 18.16 | 17.99 | 18.15 | -2.785% | 127,098 | -4.242% |
| 2026-09-25 | 18.59 | 18.77 | 18.53 | 18.67 | +2.133% | 65,710 | -6.909% |
| 2026-09-24 | 17.97 | 18.40 | 17.97 | 18.28 | -3.075% | 137,482 | -4.923% |
| 2026-09-23 | 19.07 | 19.07 | 18.78 | 18.86 | -0.737% | 75,560 | -7.847% |
| 2026-09-22 | 19.74 | 19.74 | 18.41 | 19.00 | 0.000% | 63,566 | -8.526% |
| 2026-09-21 | 18.07 | 19.00 | 18.07 | 19.00 | +0.529% | 94,515 | -8.526% |
| 2026-09-18 | 18.39 | 18.90 | 18.03 | 18.90 | +0.318% | 58,580 | -8.042% |
| 2026-09-17 | 18.68 | 18.89 | 18.68 | 18.84 | +3.916% | 82,465 | -7.749% |
| 2026-09-16 | 18.43 | 18.43 | 18.06 | 18.13 | -0.875% | 152,678 | -4.137% |
| 2026-09-15 | 18.68 | 18.68 | 18.24 | 18.29 | -0.598% | 147,364 | -4.975% |
| 2026-09-14 | 18.40 | 18.55 | 18.36 | 18.40 | +1.714% | 95,062 | -5.543% |
| 2026-09-11 | 18.68 | 18.68 | 18.09 | 18.09 | +3.431% | 145,894 | -3.925% |
| 2026-09-10 | 17.56 | 17.95 | 17.43 | 17.49 | -0.399% | 101,376 | -0.629% |
| 2026-09-09 | 18.23 | 18.23 | 17.54 | 17.56 | -1.762% | 77,493 | -1.025% |
| 2026-09-08 | 18.13 | 18.40 | 17.81 | 17.88 | -0.750% | 115,692 | -2.769% |
| 2026-09-04 | 17.85 | 18.04 | 17.85 | 18.01 | -1.369% | 32,903 | -3.498% |
| 2026-09-03 | 18.91 | 18.91 | 18.20 | 18.26 | -0.545% | 104,641 | -4.819% |
| 2026-09-02 | 18.14 | 18.51 | 18.14 | 18.36 | +1.887% | 101,097 | -5.338% |
| 2026-09-01 | 18.00 | 18.52 | 17.85 | 18.02 | -0.221% | 95,101 | -3.552% |
| 2026-08-31 | 18.14 | 18.35 | 17.80 | 18.06 | -1.741% | 68,627 | -3.765% |
| 2026-08-28 | 18.70 | 18.70 | 18.24 | 18.38 | +1.323% | 77,170 | -5.441% |
| 2026-08-27 | 18.10 | 18.15 | 18.02 | 18.14 | -0.275% | 107,808 | -4.190% |
| 2026-08-26 | 18.43 | 18.50 | 18.18 | 18.19 | +1.677% | 85,518 | -4.453% |
| 2026-08-25 | 18.00 | 18.12 | 17.79 | 17.89 | -0.611% | 66,322 | -2.851% |
| 2026-08-24 | 18.23 | 18.23 | 17.93 | 18.00 | -0.111% | 165,049 | -3.444% |
| 2026-08-21 | 18.05 | 18.18 | 17.87 | 18.02 | -0.111% | 91,865 | -3.552% |
| 2026-08-20 | 17.69 | 18.14 | 17.69 | 18.04 | +2.558% | 126,578 | -3.659% |
| 2026-08-19 | 17.38 | 17.61 | 17.37 | 17.59 | +4.206% | 150,323 | -1.194% |
| 2026-08-18 | 17.26 | 17.28 | 16.84 | 16.88 | +0.596% | 102,247 | +2.962% |
| 2026-08-17 | 16.07 | 17.20 | 16.07 | 16.78 | -2.328% | 131,404 | +3.576% |
| 2026-08-14 | 17.17 | 17.50 | 17.13 | 17.18 | -1.829% | 60,611 | +1.164% |
| 2026-08-13 | 17.44 | 17.54 | 17.44 | 17.50 | -1.630% | 59,648 | -0.686% |
| 2026-08-12 | 17.77 | 18.01 | 17.73 | 17.79 | +0.622% | 80,143 | -2.305% |
| 2026-08-11 | 17.72 | 17.76 | 17.58 | 17.68 | -0.169% | 51,239 | -1.697% |
| 2026-08-10 | 17.67 | 17.73 | 17.64 | 17.71 | +0.912% | 104,485 | -1.863% |
| 2026-08-07 | 17.58 | 17.88 | 17.47 | 17.55 | +3.969% | 107,760 | -0.969% |
| 2026-08-06 | 16.81 | 17.04 | 16.81 | 16.88 | +2.990% | 171,243 | +2.962% |
| 2026-08-05 | 16.47 | 16.54 | 16.38 | 16.39 | +2.438% | 101,153 | +6.040% |
| 2026-08-04 | 16.25 | 16.44 | 15.89 | 16.00 | -3.030% | 121,636 | +8.625% |
| 2026-08-03 | 16.34 | 16.58 | 16.28 | 16.50 | +2.230% | 220,747 | +5.333% |
| 2026-07-31 | 15.47 | 16.50 | 15.47 | 16.14 | -11.465% | 92,921 | +7.683% |
| 2026-07-30 | 17.34 | 18.24 | 17.34 | 18.23 | +3.111% | 293,565 | -4.663% |
| 2026-07-29 | 18.33 | 18.33 | 17.64 | 17.68 | -1.063% | 155,428 | -1.697% |
| 2026-07-28 | 18.02 | 18.02 | 17.62 | 17.87 | +2.583% | 115,648 | -2.742% |
| 2026-07-27 | 17.59 | 17.75 | 17.26 | 17.42 | +0.986% | 418,494 | -0.230% |
| 2026-07-24 | 17.45 | 17.53 | 17.14 | 17.25 | +1.411% | 149,854 | +0.754% |
| 2026-07-23 | 17.14 | 17.16 | 16.73 | 17.01 | -0.293% | 224,328 | +2.175% |
| 2026-07-22 | 17.27 | 17.51 | 16.95 | 17.06 | -2.626% | 155,210 | +1.876% |
| 2026-07-21 | 17.35 | 17.93 | 17.30 | 17.52 | +1.096% | 113,327 | -0.799% |
| 2026-07-20 | 18.06 | 18.06 | 17.26 | 17.33 | -0.288% | 478,090 | +0.289% |
| 2026-07-17 | 17.25 | 17.52 | 17.17 | 17.38 | +1.223% | 174,446 | 0.000% |
| 2026-07-16 | 17.00 | 17.19 | 16.95 | 17.17 | +3.496% | 413,654 | +1.223% |
| 2026-07-15 | 16.73 | 16.73 | 16.52 | 16.59 | -0.060% | 197,135 | +4.762% |
| 2026-07-14 | 17.00 | 17.00 | 16.59 | 16.60 | -0.896% | 277,497 | +4.699% |
| 2026-07-13 | 16.83 | 16.83 | 16.65 | 16.75 | -1.989% | 185,286 | +3.761% |
| 2026-07-10 | 16.90 | 17.10 | 16.81 | 17.09 | +0.176% | 98,775 | +1.697% |
| 2026-07-09 | 16.88 | 17.13 | 16.88 | 17.06 | +1.851% | 265,205 | +1.876% |
| 2026-07-08 | 17.21 | 17.21 | 16.68 | 16.75 | -0.416% | 94,318 | +3.761% |
| 2026-07-07 | 16.85 | 16.91 | 16.73 | 16.82 | -1.981% | 214,799 | +3.329% |
| 2026-07-06 | 17.06 | 17.16 | 16.96 | 17.16 | +4.316% | 369,284 | +1.282% |
| 2026-07-02 | 16.60 | 16.74 | 16.34 | 16.45 | +2.941% | 236,684 | +5.653% |
| 2026-07-01 | 16.02 | 16.02 | 15.91 | 15.98 | -1.175% | 77,693 | +8.761% |
| 2026-06-30 | 16.12 | 16.20 | 16.02 | 16.17 | -0.370% | 179,587 | +7.483% |
| 2026-06-29 | 16.27 | 16.39 | 16.05 | 16.23 | +2.397% | 503,331 | +7.086% |
| 2026-06-26 | 15.65 | 16.30 | 15.65 | 15.85 | +0.507% | 492,088 | +9.653% |
| 2026-06-25 | 15.90 | 15.90 | 15.76 | 15.77 | +0.510% | 176,810 | +10.209% |
| 2026-06-24 | 15.91 | 15.91 | 15.66 | 15.69 | +0.384% | 186,645 | +10.771% |
| 2026-06-23 | 15.60 | 15.64 | 15.55 | 15.63 | -0.825% | 474,939 | +11.196% |
| 2026-06-22 | 16.20 | 16.20 | 15.73 | 15.76 | -6.856% | 441,301 | +10.279% |
| 2026-06-18 | 16.87 | 16.97 | 16.83 | 16.92 | +4.187% | 385,284 | +2.719% |
| 2026-06-17 | 16.21 | 16.40 | 16.16 | 16.24 | +3.242% | 196,384 | +7.020% |
| 2026-06-16 | 16.06 | 16.32 | 15.67 | 15.73 | -1.503% | 217,778 | +10.490% |
| 2026-06-15 | 15.86 | 16.00 | 15.86 | 15.97 | +1.076% | 616,545 | +8.829% |
| 2026-06-12 | 15.70 | 15.99 | 15.63 | 15.80 | -0.378% | 199,781 | +10.000% |
| 2026-06-11 | 15.55 | 16.04 | 15.51 | 15.86 | +3.188% | 393,779 | +9.584% |
| 2026-06-10 | 15.50 | 15.61 | 15.37 | 15.37 | -3.515% | 121,986 | +13.077% |
| 2026-06-09 | 16.07 | 16.54 | 15.84 | 15.93 | -0.624% | 397,320 | +9.102% |
| 2026-06-08 | 15.90 | 16.18 | 15.90 | 16.03 | +4.703% | 789,439 | +8.422% |
| 2026-06-05 | 15.50 | 15.77 | 15.29 | 15.31 | +1.391% | 218,846 | +13.521% |
| 2026-06-04 | 15.51 | 15.51 | 14.98 | 15.10 | 0.000% | 762,408 | +15.099% |
| 2026-06-03 | 15.57 | 15.66 | 15.10 | 15.10 | -6.617% | 235,051 | +15.099% |
| 2026-06-02 | 16.34 | 16.34 | 16.11 | 16.17 | -1.161% | 296,797 | +7.483% |
| 2026-06-01 | 16.24 | 16.50 | 16.21 | 16.36 | -2.503% | 610,551 | +6.235% |
| 2026-05-29 | 17.60 | 17.60 | 16.76 | 16.78 | -0.710% | 257,292 | +3.576% |
| 2026-05-28 | 16.05 | 17.01 | 16.05 | 16.90 | +0.535% | 824,122 | +2.840% |
| 2026-05-27 | 17.40 | 17.40 | 16.70 | 16.81 | -0.650% | 203,646 | +3.391% |
| 2026-05-26 | 16.91 | 17.01 | 16.85 | 16.92 | +1.805% | 404,448 | +2.719% |
| 2026-05-22 | 16.10 | 16.66 | 16.10 | 16.62 | -0.126% | 107,576 | +4.573% |
| 2026-05-21 | 16.53 | 16.66 | 16.48 | 16.64 | +0.672% | 434,518 | +4.441% |
| 2026-05-20 | 16.83 | 16.83 | 16.38 | 16.53 | +0.182% | 146,197 | +5.142% |
| 2026-05-19 | 16.48 | 16.58 | 16.40 | 16.50 | +0.243% | 309,018 | +5.333% |
| 2026-05-18 | 16.82 | 17.00 | 16.38 | 16.46 | +1.417% | 357,450 | +5.589% |
| 2026-05-15 | 16.18 | 16.30 | 16.18 | 16.23 | -0.185% | 191,493 | +7.086% |
| 2026-05-14 | 16.38 | 16.43 | 16.19 | 16.26 | -5.465% | 434,179 | +6.888% |
| 2026-05-13 | 17.07 | 17.24 | 17.07 | 17.20 | -0.521% | 269,515 | +1.047% |
| 2026-05-12 | 17.38 | 17.39 | 17.19 | 17.29 | +1.408% | 369,464 | +0.521% |
| 2026-05-11 | 17.25 | 17.39 | 16.25 | 17.05 | +3.271% | 383,894 | +1.935% |
| 2026-05-08 | 15.92 | 16.64 | 15.92 | 16.51 | +1.164% | 280,571 | +5.270% |
| 2026-05-07 | 16.52 | 16.60 | 16.21 | 16.32 | -3.603% | 766,462 | +6.495% |
| 2026-05-06 | 16.87 | 16.96 | 16.80 | 16.93 | +2.234% | 135,450 | +2.658% |
| 2026-05-05 | 16.57 | 16.65 | 16.50 | 16.56 | +0.914% | 164,346 | +4.952% |
| 2026-05-04 | 17.11 | 17.31 | 16.32 | 16.41 | -0.846% | 557,880 | +5.911% |
| 2026-05-01 | 16.50 | 16.64 | 16.50 | 16.55 | +0.853% | 92,984 | +5.015% |
| 2026-04-30 | 16.46 | 16.49 | 16.18 | 16.41 | +0.675% | 650,039 | +5.911% |
| 2026-04-29 | 16.30 | 16.45 | 16.21 | 16.30 | -0.610% | 209,622 | +6.626% |
| 2026-04-28 | 16.55 | 16.55 | 16.30 | 16.40 | +1.047% | 364,396 | +5.976% |
| 2026-04-27 | 16.05 | 16.50 | 16.05 | 16.23 | +4.306% | 648,784 | +7.086% |
| 2026-04-24 | 16.20 | 16.20 | 15.56 | 15.56 | -10.729% | 296,178 | +11.697% |
| 2026-04-23 | 17.58 | 17.59 | 17.35 | 17.43 | -2.298% | 511,747 | -0.287% |
| 2026-04-22 | 17.86 | 17.88 | 17.76 | 17.84 | -1.491% | 96,918 | -2.578% |
| 2026-04-21 | 18.26 | 18.90 | 18.07 | 18.11 | -4.934% | 169,326 | -4.031% |
| 2026-04-20 | 18.90 | 19.05 | 18.90 | 19.05 | +2.145% | 160,451 | -8.766% |
| 2026-04-17 | 18.70 | 18.87 | 18.62 | 18.65 | +2.416% | 112,158 | -6.810% |
| 2026-04-16 | 18.26 | 18.26 | 18.10 | 18.21 | -2.044% | 114,865 | -4.558% |
| 2026-04-15 | 18.50 | 19.19 | 18.36 | 18.59 | +6.594% | 128,860 | -6.509% |
| 2026-04-14 | 17.15 | 17.44 | 17.03 | 17.44 | +0.230% | 206,330 | -0.344% |
| 2026-04-13 | 17.49 | 17.66 | 17.14 | 17.40 | -0.968% | 261,453 | -0.115% |
| 2026-04-10 | 17.60 | 17.63 | 17.49 | 17.57 | -1.125% | 99,351 | -1.081% |
| 2026-04-09 | 17.65 | 17.89 | 17.65 | 17.77 | -1.877% | 144,231 | -2.195% |
| 2026-04-08 | 18.15 | 18.30 | 18.00 | 18.11 | -0.440% | 130,106 | -4.031% |
| 2026-04-07 | 17.80 | 18.62 | 17.80 | 18.19 | +0.776% | 270,754 | -4.453% |
| 2026-04-06 | 18.03 | 18.62 | 17.94 | 18.05 | -1.528% | 208,765 | -3.712% |
| 2026-04-02 | 18.35 | 18.63 | 18.07 | 18.33 | -0.704% | 162,231 | -5.183% |
| 2026-04-01 | 18.43 | 18.48 | 18.09 | 18.46 | +3.013% | 176,903 | -5.850% |
| 2026-03-31 | 17.45 | 17.92 | 17.45 | 17.92 | +0.505% | 302,609 | -3.013% |
| 2026-03-30 | 17.95 | 18.34 | 17.70 | 17.83 | -0.889% | 324,336 | -2.524% |
| 2026-03-27 | 18.11 | 18.36 | 17.93 | 17.99 | +0.672% | 498,702 | -3.391% |
| 2026-03-26 | 17.91 | 18.15 | 17.78 | 17.87 | -4.439% | 507,021 | -2.742% |
| 2026-03-25 | 18.25 | 18.92 | 18.13 | 18.70 | -1.992% | 1,047,950 | -7.059% |
| 2026-03-24 | 19.71 | 19.71 | 18.90 | 19.08 | +0.580% | 281,235 | -8.910% |
| 2026-03-23 | 18.92 | 19.10 | 18.82 | 18.97 | +5.447% | 551,251 | -8.382% |
| 2026-03-20 | 18.25 | 18.25 | 17.82 | 17.99 | -1.748% | 486,637 | -3.391% |
| 2026-03-19 | 18.46 | 18.46 | 18.12 | 18.31 | -0.489% | 131,177 | -5.079% |
| 2026-03-18 | 18.00 | 18.74 | 18.00 | 18.40 | -1.499% | 263,086 | -5.543% |
| 2026-03-17 | 18.00 | 18.81 | 18.00 | 18.68 | +5.477% | 346,448 | -6.959% |
| 2026-03-16 | 17.70 | 17.78 | 17.60 | 17.71 | +0.397% | 589,277 | -1.863% |
| 2026-03-13 | 17.60 | 18.14 | 17.60 | 17.64 | -3.236% | 241,928 | -1.474% |
| 2026-03-12 | 18.20 | 18.35 | 18.08 | 18.23 | +1.278% | 582,481 | -4.663% |
| 2026-03-11 | 18.18 | 18.18 | 17.91 | 18.00 | -1.478% | 143,917 | -3.444% |
| 2026-03-10 | 17.60 | 18.47 | 17.60 | 18.27 | -0.218% | 396,067 | -4.871% |
| 2026-03-09 | 17.80 | 18.46 | 17.80 | 18.31 | +2.635% | 404,040 | -5.079% |
| 2026-03-06 | 18.11 | 18.30 | 17.80 | 17.84 | -0.889% | 280,733 | -2.578% |
| 2026-03-05 | 18.18 | 18.32 | 17.85 | 18.00 | -2.121% | 439,012 | -3.444% |
| 2026-03-04 | 18.16 | 18.46 | 18.04 | 18.39 | +2.968% | 322,898 | -5.492% |
| 2026-03-03 | 17.52 | 18.12 | 17.44 | 17.86 | -3.927% | 217,455 | -2.688% |
| 2026-03-02 | 17.97 | 18.78 | 17.97 | 18.59 | -4.716% | 387,361 | -6.509% |
| 2026-02-27 | 19.00 | 20.20 | 19.00 | 19.51 | -0.459% | 150,619 | -10.917% |
| 2026-02-26 | 19.57 | 19.66 | 18.88 | 19.60 | +1.187% | 298,181 | -11.327% |
| 2026-02-25 | 19.37 | 19.46 | 19.25 | 19.37 | +0.363% | 177,634 | -10.274% |
| 2026-02-24 | 19.16 | 19.32 | 19.12 | 19.30 | +1.901% | 317,692 | -9.948% |
| 2026-02-23 | 18.82 | 19.07 | 18.78 | 18.94 | +0.318% | 483,164 | -8.237% |
| 2026-02-20 | 18.66 | 18.89 | 18.66 | 18.88 | +0.266% | 420,940 | -7.945% |
| 2026-02-19 | 18.97 | 18.97 | 18.73 | 18.83 | -1.259% | 294,937 | -7.700% |
| 2026-02-18 | 18.89 | 19.15 | 18.59 | 19.07 | -1.294% | 246,810 | -8.862% |
| 2026-02-17 | 18.56 | 19.49 | 18.56 | 19.32 | +0.156% | 609,237 | -10.041% |
| 2026-02-13 | 19.50 | 19.50 | 18.92 | 19.29 | +2.825% | 167,908 | -9.902% |
| 2026-02-12 | 18.90 | 19.28 | 18.56 | 18.76 | -3.149% | 604,300 | -7.356% |
| 2026-02-11 | 19.12 | 19.47 | 18.93 | 19.37 | +1.361% | 90,651 | -10.274% |
| 2026-02-10 | 19.41 | 19.44 | 19.11 | 19.11 | +0.475% | 503,880 | -9.053% |
| 2026-02-09 | 18.57 | 19.04 | 18.57 | 19.02 | +4.734% | 917,751 | -8.621% |
| 2026-02-06 | 18.34 | 18.50 | 18.12 | 18.16 | +0.055% | 2,461,892 | -4.295% |
| 2026-02-05 | 17.93 | 18.89 | 17.90 | 18.15 | -2.785% | 2,036,985 | -4.242% |
| 2026-02-04 | 17.83 | 19.00 | 17.83 | 18.67 | -0.160% | 890,410 | -6.909% |
| 2026-02-03 | 18.99 | 18.99 | 18.46 | 18.70 | -1.734% | 3,244,288 | -7.059% |
| 2026-02-02 | 18.93 | 19.22 | 18.88 | 19.03 | +4.560% | 485,746 | -8.671% |
| 2026-01-30 | 18.87 | 18.89 | 17.80 | 18.20 | -6.089% | 959,665 | -4.505% |
| 2026-01-29 | 19.10 | 19.46 | 19.00 | 19.38 | +1.786% | 1,281,737 | -10.320% |
| 2026-01-28 | 19.20 | 19.93 | 18.91 | 19.04 | -4.061% | 751,869 | -8.718% |
| 2026-01-27 | 19.86 | 20.10 | 19.75 | 19.85 | -1.995% | 223,195 | -12.426% |
| 2026-01-26 | 19.90 | 20.44 | 19.90 | 20.25 | +2.067% | 738,274 | -14.173% |
| 2026-01-23 | 20.10 | 20.39 | 19.71 | 19.84 | -0.899% | 217,681 | -12.399% |
| 2026-01-22 | 19.75 | 20.55 | 19.75 | 20.02 | -1.282% | 598,337 | -13.187% |
| 2026-01-21 | 20.20 | 20.45 | 20.17 | 20.28 | -1.218% | 288,667 | -14.300% |
| 2026-01-20 | 20.84 | 20.89 | 20.25 | 20.53 | -1.864% | 842,510 | -15.343% |
| 2026-01-16 | 20.58 | 21.14 | 20.58 | 20.92 | -2.923% | 296,384 | -16.922% |
| 2026-01-15 | 21.46 | 21.64 | 21.42 | 21.55 | +0.654% | 455,398 | -19.350% |
| 2026-01-14 | 21.70 | 21.88 | 21.36 | 21.41 | -4.120% | 217,339 | -18.823% |
| 2026-01-13 | 22.98 | 22.98 | 22.29 | 22.33 | -3.166% | 122,204 | -22.167% |
| 2026-01-12 | 23.25 | 23.25 | 22.85 | 23.06 | +0.304% | 502,147 | -24.631% |
| 2026-01-09 | 23.00 | 23.10 | 22.29 | 22.99 | +1.055% | 167,870 | -24.402% |
| 2026-01-08 | 21.69 | 22.76 | 21.69 | 22.75 | +2.339% | 446,523 | -23.604% |
| 2026-01-07 | 22.09 | 22.23 | 22.04 | 22.23 | +2.066% | 161,244 | -21.817% |
| 2026-01-06 | 21.82 | 21.93 | 21.70 | 21.78 | -3.586% | 264,037 | -20.202% |
| 2026-01-05 | 22.89 | 22.89 | 22.00 | 22.59 | +5.709% | 804,901 | -23.063% |
| 2026-01-02 | 21.42 | 21.51 | 21.09 | 21.37 | +0.612% | 355,580 | -18.671% |
| 2025-12-31 | 21.01 | 21.31 | 21.01 | 21.24 | -0.094% | 142,070 | -18.173% |
| 2025-12-30 | 21.21 | 21.46 | 21.16 | 21.26 | -0.422% | 554,969 | -18.250% |
| 2025-12-29 | 20.72 | 21.57 | 20.72 | 21.35 | -2.244% | 902,547 | -18.595% |
| 2025-12-26 | 21.85 | 21.99 | 21.72 | 21.84 | +1.961% | 656,195 | -20.421% |
| 2025-12-24 | 20.61 | 21.47 | 20.61 | 21.42 | +0.328% | 126,682 | -18.861% |
| 2025-12-23 | 20.96 | 21.44 | 20.96 | 21.35 | +1.909% | 314,876 | -18.595% |
| 2025-12-22 | 20.51 | 21.10 | 20.51 | 20.95 | -0.946% | 675,802 | -17.041% |
| 2025-12-19 | 21.80 | 21.80 | 21.15 | 21.15 | -1.902% | 303,635 | -17.825% |
| 2025-12-18 | 21.70 | 22.00 | 21.50 | 21.56 | -2.488% | 485,870 | -19.388% |
| 2025-12-17 | 22.00 | 22.32 | 22.00 | 22.11 | +0.409% | 221,426 | -21.393% |
| 2025-12-16 | 22.80 | 22.80 | 21.95 | 22.02 | -2.996% | 198,820 | -21.072% |
| 2025-12-15 | 21.63 | 23.32 | 21.63 | 22.70 | +6.075% | 625,756 | -23.436% |
| 2025-12-12 | 21.47 | 21.48 | 21.24 | 21.40 | -1.337% | 225,134 | -18.785% |
| 2025-12-11 | 22.11 | 22.11 | 21.63 | 21.69 | -1.094% | 472,993 | -19.871% |
| 2025-12-10 | 21.75 | 21.93 | 21.74 | 21.93 | -0.859% | 177,567 | -20.748% |
| 2025-12-09 | 21.78 | 22.29 | 21.78 | 22.12 | +0.545% | 216,645 | -21.429% |
| 2025-12-08 | 22.30 | 22.30 | 21.75 | 22.00 | -0.990% | 525,783 | -21.000% |
| 2025-12-05 | 22.34 | 22.74 | 21.41 | 22.22 | -2.330% | 352,714 | -21.782% |
| 2025-12-04 | 22.98 | 23.02 | 22.65 | 22.75 | -0.438% | 199,570 | -23.604% |
| 2025-12-03 | 22.25 | 22.99 | 22.25 | 22.85 | -3.951% | 258,849 | -23.939% |
| 2025-12-02 | 23.20 | 24.56 | 23.20 | 23.79 | -2.620% | 198,405 | -26.944% |
| 2025-12-01 | 24.48 | 24.55 | 24.43 | 24.43 | -0.691% | 245,410 | -28.858% |
| 2025-11-28 | 24.29 | 24.62 | 24.26 | 24.60 | -0.606% | 60,875 | -29.350% |
| 2025-11-26 | 24.41 | 24.77 | 24.11 | 24.75 | +0.365% | 119,479 | -29.778% |
| 2025-11-25 | 23.90 | 24.74 | 23.90 | 24.66 | +3.963% | 239,858 | -29.521% |
| 2025-11-24 | 23.30 | 23.78 | 23.30 | 23.72 | +0.254% | 274,773 | -26.728% |
| 2025-11-21 | 23.60 | 23.68 | 23.32 | 23.66 | +4.183% | 288,976 | -26.543% |
| 2025-11-20 | 22.40 | 23.11 | 22.40 | 22.71 | +0.398% | 343,781 | -23.470% |
| 2025-11-19 | 22.00 | 23.44 | 22.00 | 22.62 | +2.122% | 270,799 | -23.165% |
| 2025-11-18 | 21.45 | 22.21 | 21.29 | 22.15 | 0.000% | 392,553 | -21.535% |
| 2025-11-17 | 21.60 | 23.18 | 21.60 | 22.15 | -1.730% | 460,189 | -21.535% |
| 2025-11-14 | 21.78 | 22.65 | 21.78 | 22.54 | +3.728% | 257,781 | -22.893% |
| 2025-11-13 | 22.25 | 22.57 | 21.66 | 21.73 | -3.422% | 670,546 | -20.018% |
| 2025-11-12 | 23.00 | 23.00 | 22.23 | 22.50 | +1.764% | 277,737 | -22.756% |
| 2025-11-11 | 22.07 | 22.11 | 21.85 | 22.11 | +3.077% | 546,245 | -21.393% |
| 2025-11-10 | 22.22 | 22.22 | 21.22 | 21.45 | -2.233% | 585,920 | -18.974% |
| 2025-11-07 | 22.00 | 22.00 | 21.75 | 21.94 | -0.903% | 187,898 | -20.784% |
| 2025-11-06 | 23.06 | 23.06 | 22.06 | 22.14 | -0.360% | 463,938 | -21.500% |
| 2025-11-05 | 21.88 | 22.40 | 21.88 | 22.22 | +1.554% | 230,461 | -21.782% |
| 2025-11-04 | 22.18 | 22.18 | 21.88 | 21.88 | -7.679% | 278,122 | -20.567% |
| 2025-11-03 | 24.30 | 24.76 | 23.61 | 23.70 | -0.546% | 283,501 | -26.667% |
| 2025-10-31 | 24.72 | 24.72 | 23.58 | 23.83 | -6.033% | 202,370 | -27.067% |
| 2025-10-30 | 24.86 | 25.69 | 24.86 | 25.36 | -0.354% | 445,046 | -31.467% |
| 2025-10-29 | 24.38 | 25.47 | 24.38 | 25.45 | -3.269% | 110,657 | -31.709% |
| 2025-10-28 | 26.46 | 26.80 | 26.18 | 26.31 | +0.420% | 80,425 | -33.941% |
| 2025-10-27 | 26.11 | 26.65 | 26.10 | 26.20 | -0.380% | 325,274 | -33.664% |
| 2025-10-24 | 26.68 | 26.68 | 26.28 | 26.30 | -1.939% | 67,301 | -33.916% |
| 2025-10-23 | 26.59 | 26.86 | 26.54 | 26.82 | +0.449% | 104,543 | -35.198% |
| 2025-10-22 | 27.50 | 27.50 | 26.66 | 26.70 | -1.694% | 52,145 | -34.906% |
| 2025-10-21 | 27.19 | 27.25 | 27.10 | 27.16 | -0.767% | 222,436 | -36.009% |
| 2025-10-20 | 27.39 | 27.42 | 27.30 | 27.37 | +1.747% | 59,458 | -36.500% |
| 2025-10-17 | 26.00 | 27.18 | 26.00 | 26.90 | -0.261% | 98,856 | -35.390% |
| 2025-10-16 | 27.50 | 27.50 | 26.85 | 26.97 | +1.127% | 287,516 | -35.559% |
| 2025-10-15 | 26.11 | 26.78 | 26.11 | 26.67 | +3.573% | 181,307 | -34.833% |
| 2025-10-14 | 26.00 | 26.00 | 25.66 | 25.75 | -1.680% | 247,331 | -32.505% |
| 2025-10-13 | 25.43 | 26.83 | 25.43 | 26.19 | +0.653% | 132,923 | -33.639% |
| 2025-10-10 | 26.95 | 26.95 | 25.98 | 26.02 | -4.220% | 164,141 | -33.205% |
| 2025-10-09 | 27.20 | 27.29 | 26.69 | 27.17 | +1.900% | 160,886 | -36.024% |
| 2025-10-08 | 26.73 | 26.83 | 26.61 | 26.66 | +0.756% | 86,564 | -34.809% |
| 2025-10-07 | 26.50 | 26.60 | 26.31 | 26.46 | +1.147% | 93,469 | -34.316% |
| 2025-10-06 | 26.26 | 26.40 | 26.13 | 26.16 | +3.604% | 534,576 | -33.563% |
| 2025-10-03 | 25.00 | 25.34 | 24.86 | 25.25 | +3.568% | 139,352 | -31.168% |
| 2025-10-02 | 24.30 | 24.80 | 24.09 | 24.38 | +4.860% | 364,628 | -28.712% |
| 2025-10-01 | 22.76 | 23.37 | 22.76 | 23.25 | +3.702% | 480,019 | -25.247% |
| 2025-09-30 | 22.14 | 22.56 | 22.07 | 22.42 | +0.674% | 358,939 | -22.480% |
| 2025-09-29 | 22.47 | 22.47 | 22.03 | 22.27 | -0.802% | 762,709 | -21.958% |
| 2025-09-26 | 22.20 | 22.45 | 22.20 | 22.45 | -1.058% | 269,421 | -22.584% |
| 2025-09-25 | 22.77 | 22.79 | 22.55 | 22.69 | -1.090% | 506,348 | -23.402% |
| 2025-09-24 | 23.93 | 23.93 | 22.67 | 22.94 | -1.418% | 196,236 | -24.237% |
| 2025-09-23 | 23.35 | 23.35 | 23.20 | 23.27 | -0.343% | 129,918 | -25.312% |
| 2025-09-22 | 23.00 | 23.36 | 23.00 | 23.35 | -2.546% | 158,997 | -25.567% |
| 2025-09-19 | 23.82 | 24.19 | 23.82 | 23.96 | -2.957% | 102,814 | -27.462% |
| 2025-09-18 | 24.05 | 24.91 | 24.05 | 24.69 | +2.491% | 146,729 | -29.607% |
| 2025-09-17 | 24.06 | 24.14 | 23.97 | 24.09 | -0.742% | 102,385 | -27.854% |
| 2025-09-16 | 24.31 | 24.31 | 24.00 | 24.27 | +0.664% | 157,116 | -28.389% |
| 2025-09-15 | 23.41 | 24.39 | 23.41 | 24.11 | +1.048% | 354,892 | -27.914% |
| 2025-09-12 | 23.50 | 23.96 | 23.50 | 23.86 | -0.313% | 136,052 | -27.158% |
| 2025-09-11 | 24.14 | 24.14 | 23.87 | 23.93 | -0.726% | 117,118 | -27.387% |
| 2025-09-10 | 24.36 | 24.36 | 24.11 | 24.11 | -3.637% | 57,813 | -27.914% |
| 2025-09-09 | 25.00 | 25.06 | 24.92 | 25.02 | -0.604% | 121,360 | -30.536% |
| 2025-09-08 | 24.69 | 25.30 | 24.69 | 25.17 | +3.717% | 152,599 | -30.955% |
| 2025-09-05 | 24.48 | 24.69 | 24.23 | 24.27 | -1.060% | 251,007 | -28.389% |
| 2025-09-04 | 24.23 | 24.62 | 24.23 | 24.53 | +1.280% | 163,380 | -29.148% |
| 2025-09-03 | 23.90 | 24.30 | 23.90 | 24.22 | +1.637% | 152,262 | -28.241% |
| 2025-09-02 | 23.61 | 24.31 | 23.61 | 23.83 | -0.251% | 216,959 | -27.067% |
| 2025-08-29 | 23.50 | 24.95 | 23.50 | 23.89 | -2.490% | 363,105 | -27.250% |
| 2025-08-28 | 24.40 | 24.64 | 24.40 | 24.50 | +0.989% | 198,680 | -29.061% |
| 2025-08-27 | 23.88 | 24.69 | 23.88 | 24.26 | -1.020% | 154,179 | -28.359% |
| 2025-08-26 | 24.50 | 24.55 | 24.30 | 24.51 | -2.777% | 164,275 | -29.090% |
| 2025-08-25 | 25.11 | 25.67 | 25.11 | 25.21 | -1.060% | 294,401 | -31.059% |
| 2025-08-22 | 25.86 | 25.86 | 24.93 | 25.48 | +0.711% | 451,378 | -31.790% |
| 2025-08-21 | 24.69 | 25.30 | 24.69 | 25.30 | -3.802% | 427,302 | -31.304% |
| 2025-08-20 | 26.96 | 27.00 | 26.19 | 26.30 | -2.520% | 833,060 | -33.916% |
| 2025-08-19 | 27.21 | 27.21 | 26.56 | 26.98 | +4.817% | 200,864 | -35.582% |
| 2025-08-18 | 25.92 | 25.92 | 25.42 | 25.74 | +2.509% | 171,231 | -32.479% |
| 2025-08-15 | 24.69 | 25.11 | 24.69 | 25.11 | +2.868% | 141,859 | -30.785% |
| 2025-08-14 | 23.43 | 24.64 | 23.43 | 24.41 | +0.246% | 192,704 | -28.800% |
| 2025-08-13 | 24.00 | 24.52 | 24.00 | 24.35 | -0.205% | 87,747 | -28.624% |
| 2025-08-12 | 24.35 | 24.52 | 24.30 | 24.40 | -0.123% | 158,421 | -28.770% |
| 2025-08-11 | 24.63 | 24.84 | 24.25 | 24.43 | +0.123% | 386,646 | -28.858% |
| 2025-08-08 | 24.14 | 24.42 | 24.14 | 24.40 | -0.611% | 198,691 | -28.770% |
| 2025-08-07 | 25.25 | 25.25 | 24.47 | 24.55 | -1.485% | 470,309 | -29.206% |
| 2025-08-06 | 24.77 | 24.96 | 24.71 | 24.92 | +3.402% | 95,124 | -30.257% |
| 2025-08-05 | 24.77 | 24.77 | 24.08 | 24.10 | -2.744% | 124,225 | -27.884% |
| 2025-08-04 | 24.79 | 24.79 | 24.65 | 24.78 | +0.609% | 141,991 | -29.863% |
| 2025-08-01 | 24.57 | 24.78 | 24.50 | 24.63 | -0.364% | 195,871 | -29.436% |
| 2025-07-31 | 24.57 | 24.81 | 24.41 | 24.72 | +0.857% | 414,537 | -29.693% |
| 2025-07-30 | 25.64 | 25.64 | 24.41 | 24.51 | +0.245% | 134,097 | -29.090% |
| 2025-07-29 | 24.51 | 24.59 | 24.43 | 24.45 | -0.082% | 314,536 | -28.916% |
| 2025-07-28 | 23.71 | 24.68 | 23.71 | 24.47 | -0.122% | 132,400 | -28.974% |
| 2025-07-25 | 23.59 | 24.70 | 23.59 | 24.50 | -1.010% | 79,763 | -29.061% |
| 2025-07-24 | 24.30 | 24.89 | 24.03 | 24.75 | -0.442% | 198,582 | -29.778% |
| 2025-07-23 | 24.94 | 24.98 | 24.85 | 24.86 | +3.454% | 261,211 | -30.088% |
| 2025-07-22 | 23.33 | 24.13 | 23.33 | 24.03 | -1.152% | 457,533 | -27.674% |
| 2025-07-21 | 24.54 | 24.54 | 24.21 | 24.31 | +1.292% | 212,351 | -28.507% |
| 2025-07-18 | 24.03 | 24.18 | 23.99 | 24.00 | -0.166% | 148,323 | -27.583% |
| 2025-07-17 | 24.00 | 24.07 | 23.96 | 24.04 | +3.132% | 175,455 | -27.704% |
| 2025-07-16 | 23.20 | 23.40 | 23.20 | 23.31 | +2.462% | 266,886 | -25.440% |
| 2025-07-15 | 22.91 | 22.91 | 22.74 | 22.75 | +1.021% | 294,325 | -23.604% |
| 2025-07-14 | 22.55 | 22.55 | 22.45 | 22.52 | +2.224% | 183,551 | -22.824% |
| 2025-07-11 | 22.11 | 22.11 | 21.93 | 22.03 | +0.594% | 215,874 | -21.108% |
| 2025-07-10 | 21.90 | 21.90 | 21.82 | 21.90 | -0.545% | 199,372 | -20.639% |
| 2025-07-09 | 22.00 | 22.18 | 21.88 | 22.02 | +3.090% | 275,272 | -21.072% |
| 2025-07-08 | 21.31 | 21.47 | 21.30 | 21.36 | -0.605% | 220,100 | -18.633% |
| 2025-07-07 | 21.95 | 21.95 | 21.47 | 21.49 | -3.416% | 305,441 | -19.125% |
| 2025-07-03 | 22.50 | 22.75 | 22.18 | 22.25 | -2.412% | 166,187 | -21.888% |
| 2025-07-02 | 22.10 | 22.89 | 22.10 | 22.80 | -0.913% | 121,697 | -23.772% |
| 2025-07-01 | 22.30 | 23.11 | 22.30 | 23.01 | -0.904% | 177,898 | -24.468% |
| 2025-06-30 | 23.23 | 23.24 | 23.16 | 23.22 | +1.486% | 202,831 | -25.151% |
| 2025-06-27 | 22.10 | 23.10 | 22.10 | 22.88 | -0.348% | 210,494 | -24.038% |
| 2025-06-26 | 22.05 | 22.99 | 22.05 | 22.96 | -0.864% | 194,387 | -24.303% |
| 2025-06-25 | 23.23 | 23.33 | 23.16 | 23.16 | -0.622% | 103,796 | -24.957% |
| 2025-06-24 | 23.00 | 23.34 | 23.00 | 23.30 | +1.769% | 221,553 | -25.424% |
| 2025-06-23 | 22.59 | 22.99 | 22.52 | 22.90 | +1.068% | 308,643 | -24.105% |
| 2025-06-20 | 23.02 | 23.65 | 22.51 | 22.66 | -4.558% | 127,132 | -23.294% |
| 2025-06-18 | 23.66 | 23.92 | 23.62 | 23.74 | -0.461% | 251,864 | -26.790% |
| 2025-06-17 | 23.28 | 23.97 | 23.28 | 23.85 | -1.499% | 1,095,078 | -27.128% |
| 2025-06-16 | 24.60 | 24.60 | 24.15 | 24.21 | -1.573% | 141,912 | -28.220% |
| 2025-06-13 | 24.50 | 24.74 | 24.50 | 24.60 | -2.362% | 83,280 | -29.350% |
| 2025-06-12 | 25.69 | 25.69 | 25.12 | 25.20 | +0.982% | 82,670 | -31.018% |
| 2025-06-11 | 25.19 | 25.19 | 24.95 | 24.95 | -1.344% | 82,667 | -30.341% |
| 2025-06-10 | 24.71 | 25.55 | 24.71 | 25.29 | +2.347% | 72,863 | -31.277% |
| 2025-06-09 | 24.60 | 24.74 | 24.20 | 24.71 | +2.150% | 133,269 | -29.664% |
| 2025-06-06 | 24.53 | 24.62 | 24.14 | 24.19 | -1.466% | 251,890 | -28.152% |
| 2025-06-05 | 25.18 | 25.18 | 24.54 | 24.55 | -5.066% | 273,047 | -29.206% |
| 2025-06-04 | 25.90 | 26.06 | 25.72 | 25.86 | -0.424% | 77,319 | -32.792% |
| 2025-06-03 | 27.00 | 27.00 | 25.88 | 25.97 | -4.522% | 104,331 | -33.077% |
| 2025-06-02 | 26.92 | 27.31 | 26.84 | 27.20 | +1.873% | 161,895 | -36.103% |
| 2025-05-30 | 26.53 | 26.92 | 26.51 | 26.70 | -1.276% | 121,709 | -34.906% |
| 2025-05-29 | 26.47 | 27.33 | 26.47 | 27.05 | -0.643% | 292,392 | -35.737% |
| 2025-05-28 | 28.21 | 28.21 | 27.17 | 27.22 | +1.227% | 147,769 | -36.150% |
| 2025-05-27 | 26.72 | 27.30 | 26.70 | 26.89 | +2.088% | 350,947 | -35.366% |
| 2025-05-23 | 26.17 | 27.00 | 26.16 | 26.34 | -0.152% | 102,494 | -34.017% |
| 2025-05-22 | 26.16 | 26.95 | 26.13 | 26.38 | +2.011% | 336,117 | -34.117% |
| 2025-05-21 | 25.67 | 26.11 | 25.67 | 25.86 | +0.740% | 126,068 | -32.792% |
| 2025-05-20 | 25.27 | 25.67 | 25.27 | 25.67 | -1.117% | 253,302 | -32.295% |
| 2025-05-19 | 26.50 | 26.50 | 25.51 | 25.96 | +6.919% | 927,366 | -33.051% |
| 2025-05-16 | 24.00 | 24.61 | 23.83 | 24.28 | +4.340% | 604,647 | -28.418% |
| 2025-05-15 | 23.08 | 23.27 | 22.78 | 23.27 | +1.794% | 385,950 | -25.312% |
| 2025-05-14 | 23.20 | 23.57 | 22.78 | 22.86 | -4.391% | 129,742 | -23.972% |
| 2025-05-13 | 24.71 | 24.71 | 23.43 | 23.91 | +0.886% | 368,347 | -27.311% |
| 2025-05-12 | 23.00 | 23.85 | 22.39 | 23.70 | -2.909% | 434,819 | -26.667% |
| 2025-05-09 | 24.63 | 24.63 | 24.32 | 24.41 | -2.204% | 215,688 | -28.800% |
| 2025-05-08 | 25.90 | 25.90 | 24.90 | 24.96 | -0.854% | 183,978 | -30.369% |
| 2025-05-07 | 25.04 | 25.35 | 25.00 | 25.18 | -1.699% | 127,790 | -30.963% |
| 2025-05-06 | 26.15 | 26.29 | 25.51 | 25.61 | -2.102% | 178,361 | -32.136% |
| 2025-05-05 | 25.60 | 26.16 | 25.60 | 26.16 | +0.965% | 120,867 | -33.563% |
| 2025-05-02 | 24.56 | 25.96 | 24.56 | 25.91 | +2.128% | 113,647 | -32.922% |
| 2025-05-01 | 25.83 | 26.31 | 25.31 | 25.37 | -1.092% | 200,632 | -31.494% |
| 2025-04-30 | 25.95 | 26.49 | 25.37 | 25.65 | +2.600% | 154,222 | -32.242% |
| 2025-04-29 | 25.29 | 25.66 | 24.90 | 25.00 | +0.462% | 104,398 | -30.480% |
| 2025-04-28 | 24.63 | 24.93 | 24.58 | 24.89 | +0.141% | 217,992 | -30.159% |
| 2025-04-25 | 24.40 | 25.14 | 24.40 | 24.85 | +5.745% | 174,318 | -30.060% |
| 2025-04-24 | 23.35 | 23.50 | 23.35 | 23.50 | +0.686% | 372,315 | -26.043% |
| 2025-04-23 | 23.48 | 23.77 | 23.14 | 23.34 | +0.258% | 122,297 | -25.536% |
| 2025-04-22 | 22.57 | 23.36 | 22.57 | 23.28 | +1.882% | 720,415 | -25.344% |
| 2025-04-21 | 22.67 | 23.23 | 22.56 | 22.85 | +4.625% | 549,482 | -23.939% |
| 2025-04-17 | 21.91 | 22.09 | 21.41 | 21.84 | -0.501% | 256,030 | -20.421% |
| 2025-04-16 | 22.07 | 22.13 | 21.85 | 21.95 | -2.876% | 346,517 | -20.820% |
| 2025-04-15 | 21.64 | 23.00 | 21.64 | 22.60 | +0.355% | 413,248 | -23.097% |
| 2025-04-14 | 23.09 | 23.09 | 21.89 | 22.52 | 0.000% | 535,793 | -22.824% |