DTRUY
DAIMLER TRUCK HLDG S/ADR
stockOTCADR
EODOct 2, 2026
22.94USD-1.747%(-0.41)55,353
DTRUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.89 | 23.07 | 22.78 | 22.94 | -1.747% | 55,353 | 0.000% |
| 2026-10-01 | 23.66 | 23.81 | 23.26 | 23.35 | -1.268% | 75,579 | -1.747% |
| 2026-09-30 | 24.85 | 24.85 | 23.53 | 23.65 | -1.087% | 32,052 | -2.994% |
| 2026-09-29 | 23.99 | 24.12 | 23.77 | 23.91 | -2.328% | 39,131 | -4.049% |
| 2026-09-28 | 24.41 | 24.73 | 24.32 | 24.48 | +0.907% | 44,490 | -6.283% |
| 2026-09-25 | 23.89 | 24.39 | 23.89 | 24.26 | +1.762% | 32,381 | -5.433% |
| 2026-09-24 | 24.21 | 24.21 | 23.76 | 23.84 | -1.528% | 59,304 | -3.767% |
| 2026-09-23 | 24.34 | 24.54 | 24.11 | 24.21 | -2.712% | 29,581 | -5.238% |
| 2026-09-22 | 25.09 | 25.09 | 24.65 | 24.89 | -0.060% | 41,040 | -7.808% |
| 2026-09-21 | 25.01 | 25.01 | 24.78 | 24.90 | -0.040% | 38,608 | -7.863% |
| 2026-09-18 | 24.77 | 25.07 | 24.51 | 24.91 | -1.852% | 40,223 | -7.900% |
| 2026-09-17 | 25.35 | 25.49 | 25.30 | 25.38 | +1.928% | 43,281 | -9.606% |
| 2026-09-16 | 25.33 | 25.38 | 24.75 | 24.90 | -0.678% | 24,024 | -7.863% |
| 2026-09-15 | 25.20 | 25.25 | 25.05 | 25.07 | -1.975% | 32,340 | -8.488% |
| 2026-09-14 | 25.49 | 25.65 | 25.36 | 25.57 | -0.486% | 32,935 | -10.295% |
| 2026-09-11 | 25.43 | 25.81 | 25.43 | 25.70 | +1.309% | 45,597 | -10.732% |
| 2026-09-10 | 25.44 | 25.66 | 25.28 | 25.37 | -1.022% | 44,524 | -9.563% |
| 2026-09-09 | 25.72 | 25.85 | 25.55 | 25.63 | -1.537% | 26,297 | -10.488% |
| 2026-09-08 | 26.44 | 26.52 | 26.00 | 26.03 | -1.848% | 52,693 | -11.863% |
| 2026-09-04 | 26.44 | 26.68 | 26.43 | 26.52 | -0.151% | 40,194 | -13.492% |
| 2026-09-03 | 26.31 | 26.56 | 26.20 | 26.56 | +1.655% | 30,451 | -13.622% |
| 2026-09-02 | 26.27 | 26.38 | 26.04 | 26.13 | -2.181% | 30,307 | -12.192% |
| 2026-09-01 | 26.99 | 26.99 | 26.69 | 26.71 | -1.475% | 21,540 | -14.107% |
| 2026-08-31 | 27.11 | 27.33 | 26.81 | 27.11 | +0.482% | 32,385 | -15.374% |
| 2026-08-28 | 27.30 | 27.36 | 26.91 | 26.98 | -1.045% | 18,621 | -14.967% |
| 2026-08-27 | 27.36 | 27.42 | 27.21 | 27.27 | -0.347% | 14,686 | -15.855% |
| 2026-08-26 | 27.51 | 27.54 | 27.23 | 27.36 | +0.080% | 23,778 | -16.148% |
| 2026-08-25 | 27.49 | 27.61 | 27.31 | 27.34 | +1.289% | 25,100 | -16.080% |
| 2026-08-24 | 26.94 | 27.03 | 26.85 | 26.99 | +1.888% | 32,841 | -14.998% |
| 2026-08-21 | 26.55 | 26.70 | 26.41 | 26.49 | +0.189% | 23,024 | -13.394% |
| 2026-08-20 | 26.41 | 26.64 | 26.33 | 26.44 | +0.418% | 15,929 | -13.230% |
| 2026-08-19 | 26.35 | 26.58 | 26.14 | 26.33 | +1.269% | 20,108 | -12.867% |
| 2026-08-18 | 26.39 | 26.39 | 26.00 | 26.00 | -1.253% | 19,340 | -11.762% |
| 2026-08-17 | 26.32 | 26.44 | 26.32 | 26.33 | +0.843% | 18,643 | -12.867% |
| 2026-08-14 | 26.17 | 26.23 | 26.01 | 26.11 | +0.192% | 24,639 | -12.133% |
| 2026-08-13 | 26.10 | 26.10 | 25.86 | 26.06 | -0.686% | 12,354 | -11.965% |
| 2026-08-12 | 26.40 | 26.40 | 26.20 | 26.24 | -1.316% | 32,302 | -12.569% |
| 2026-08-11 | 26.73 | 26.81 | 26.45 | 26.59 | -2.135% | 25,390 | -13.719% |
| 2026-08-10 | 27.14 | 27.33 | 27.08 | 27.17 | +0.966% | 17,821 | -15.561% |
| 2026-08-07 | 26.81 | 27.05 | 26.66 | 26.91 | -2.703% | 20,547 | -14.745% |
| 2026-08-06 | 28.10 | 28.10 | 27.60 | 27.66 | -0.333% | 15,450 | -17.050% |
| 2026-08-05 | 27.89 | 28.04 | 27.75 | 27.75 | -2.392% | 13,531 | -17.326% |
| 2026-08-04 | 27.94 | 28.43 | 27.94 | 28.43 | -0.594% | 25,814 | -19.304% |
| 2026-08-03 | 28.65 | 28.73 | 28.37 | 28.60 | +1.060% | 60,695 | -19.783% |
| 2026-07-31 | 28.01 | 28.36 | 27.88 | 28.30 | +0.640% | 16,859 | -18.933% |
| 2026-07-30 | 27.84 | 28.13 | 27.69 | 28.12 | +1.187% | 29,745 | -18.414% |
| 2026-07-29 | 27.33 | 27.99 | 27.30 | 27.79 | +1.276% | 29,176 | -17.445% |
| 2026-07-28 | 27.00 | 27.47 | 26.98 | 27.44 | +3.625% | 24,456 | -16.392% |
| 2026-07-27 | 26.75 | 26.75 | 26.22 | 26.48 | +1.416% | 38,432 | -13.361% |
| 2026-07-24 | 26.09 | 26.30 | 26.04 | 26.11 | +0.077% | 39,981 | -12.134% |
| 2026-07-23 | 26.15 | 26.43 | 25.90 | 26.09 | +2.717% | 31,305 | -12.066% |
| 2026-07-22 | 24.77 | 25.86 | 24.77 | 25.40 | +3.036% | 94,368 | -9.677% |
| 2026-07-21 | 24.61 | 24.71 | 24.50 | 24.65 | +1.992% | 25,888 | -6.935% |
| 2026-07-20 | 24.27 | 24.33 | 23.99 | 24.17 | -0.441% | 29,852 | -5.081% |
| 2026-07-17 | 24.03 | 24.35 | 23.95 | 24.28 | -0.177% | 24,727 | -5.499% |
| 2026-07-16 | 24.22 | 24.54 | 24.13 | 24.32 | -0.856% | 33,789 | -5.666% |
| 2026-07-15 | 24.74 | 24.85 | 24.53 | 24.53 | +0.327% | 19,836 | -6.474% |
| 2026-07-14 | 24.38 | 24.79 | 24.33 | 24.45 | +2.516% | 36,462 | -6.168% |
| 2026-07-13 | 24.19 | 24.29 | 23.85 | 23.85 | -0.625% | 30,936 | -3.807% |
| 2026-07-10 | 23.94 | 24.07 | 23.87 | 24.00 | -0.125% | 30,368 | -4.408% |
| 2026-07-09 | 23.96 | 24.13 | 23.87 | 24.03 | -1.718% | 32,687 | -4.528% |
| 2026-07-08 | 24.44 | 24.59 | 24.16 | 24.45 | -2.200% | 52,454 | -6.168% |
| 2026-07-07 | 25.48 | 25.57 | 25.00 | 25.00 | -0.596% | 67,238 | -8.232% |
| 2026-07-06 | 24.84 | 25.15 | 24.79 | 25.15 | +2.236% | 44,156 | -8.779% |
| 2026-07-02 | 24.69 | 24.70 | 24.44 | 24.60 | +2.843% | 27,508 | -6.740% |
| 2026-07-01 | 24.05 | 24.05 | 23.80 | 23.92 | -0.292% | 41,361 | -4.089% |
| 2026-06-30 | 23.82 | 24.15 | 23.82 | 23.99 | +2.917% | 65,235 | -4.368% |
| 2026-06-29 | 23.04 | 23.33 | 22.93 | 23.31 | -0.342% | 66,057 | -1.579% |
| 2026-06-26 | 23.33 | 23.51 | 23.21 | 23.39 | -1.329% | 34,810 | -1.915% |
| 2026-06-25 | 23.65 | 24.09 | 23.65 | 23.70 | +2.486% | 42,610 | -3.219% |
| 2026-06-24 | 23.02 | 23.21 | 22.85 | 23.13 | -0.943% | 34,168 | -0.813% |
| 2026-06-23 | 23.26 | 23.54 | 23.23 | 23.35 | -1.476% | 58,856 | -1.748% |
| 2026-06-22 | 23.40 | 23.78 | 23.40 | 23.70 | -0.920% | 43,908 | -3.198% |
| 2026-06-18 | 23.58 | 24.10 | 23.58 | 23.92 | +0.843% | 27,898 | -4.089% |
| 2026-06-17 | 24.32 | 24.37 | 23.72 | 23.72 | -2.986% | 46,835 | -3.280% |
| 2026-06-16 | 24.16 | 24.62 | 24.16 | 24.45 | -1.092% | 21,702 | -6.168% |
| 2026-06-15 | 25.03 | 25.03 | 24.63 | 24.72 | +2.233% | 42,267 | -7.193% |
| 2026-06-12 | 24.46 | 24.57 | 24.09 | 24.18 | +0.708% | 30,782 | -5.120% |
| 2026-06-11 | 23.52 | 24.10 | 23.28 | 24.01 | +2.519% | 175,299 | -4.448% |
| 2026-06-10 | 23.73 | 23.81 | 23.41 | 23.42 | -2.049% | 18,277 | -2.041% |
| 2026-06-09 | 24.13 | 24.25 | 23.58 | 23.91 | +0.084% | 51,280 | -4.049% |
| 2026-06-08 | 23.46 | 24.05 | 23.46 | 23.89 | +1.994% | 90,294 | -3.968% |
| 2026-06-05 | 23.83 | 23.86 | 23.38 | 23.42 | -3.767% | 32,171 | -2.054% |
| 2026-06-04 | 24.36 | 24.38 | 24.23 | 24.34 | -0.775% | 36,262 | -5.744% |
| 2026-06-03 | 24.48 | 24.61 | 24.31 | 24.53 | +0.184% | 38,054 | -6.474% |
| 2026-06-02 | 24.41 | 24.60 | 24.36 | 24.48 | +2.149% | 69,314 | -6.302% |
| 2026-06-01 | 24.02 | 24.13 | 23.83 | 23.97 | -1.923% | 34,420 | -4.289% |
| 2026-05-29 | 24.63 | 24.74 | 24.44 | 24.44 | -1.053% | 40,798 | -6.129% |
| 2026-05-28 | 24.49 | 24.81 | 24.39 | 24.70 | -1.397% | 36,471 | -7.117% |
| 2026-05-27 | 25.11 | 25.20 | 24.95 | 25.05 | +3.393% | 44,819 | -8.415% |
| 2026-05-26 | 24.26 | 24.41 | 24.21 | 24.23 | +4.027% | 86,882 | -5.308% |
| 2026-05-22 | 23.19 | 23.36 | 23.14 | 23.29 | +0.172% | 44,321 | -1.494% |
| 2026-05-21 | 23.09 | 23.42 | 23.07 | 23.25 | +0.086% | 42,588 | -1.325% |
| 2026-05-20 | 22.86 | 23.39 | 22.82 | 23.23 | +2.290% | 43,754 | -1.240% |
| 2026-05-19 | 22.91 | 22.98 | 22.69 | 22.71 | -2.270% | 96,349 | +1.022% |
| 2026-05-18 | 23.40 | 23.47 | 23.08 | 23.24 | +0.683% | 503,570 | -1.272% |
| 2026-05-15 | 23.20 | 23.20 | 23.00 | 23.08 | -2.203% | 54,323 | -0.598% |
| 2026-05-14 | 23.89 | 23.98 | 23.59 | 23.60 | +0.597% | 69,599 | -2.788% |
| 2026-05-13 | 23.32 | 23.56 | 23.32 | 23.46 | +0.947% | 52,081 | -2.208% |
| 2026-05-12 | 23.46 | 23.46 | 22.96 | 23.24 | -2.065% | 48,476 | -1.282% |
| 2026-05-11 | 23.91 | 24.01 | 23.71 | 23.73 | -0.670% | 61,920 | -3.321% |
| 2026-05-08 | 23.96 | 24.06 | 23.71 | 23.89 | -5.461% | 38,610 | -3.968% |
| 2026-05-07 | 25.24 | 25.81 | 25.24 | 25.27 | -1.212% | 32,511 | -9.213% |
| 2026-05-06 | 25.94 | 25.99 | 25.47 | 25.58 | +0.749% | 22,438 | -10.313% |
| 2026-05-05 | 25.15 | 25.57 | 25.13 | 25.39 | +2.960% | 29,771 | -9.642% |
| 2026-05-04 | 25.06 | 25.09 | 24.49 | 24.66 | -2.143% | 25,744 | -6.967% |
| 2026-05-01 | 25.30 | 25.34 | 25.09 | 25.20 | -0.316% | 25,189 | -8.960% |
| 2026-04-30 | 24.90 | 25.36 | 24.87 | 25.28 | +3.268% | 47,320 | -9.248% |
| 2026-04-29 | 24.51 | 25.07 | 24.34 | 24.48 | -2.119% | 20,479 | -6.283% |
| 2026-04-28 | 25.03 | 25.08 | 24.85 | 25.01 | -1.477% | 29,884 | -8.269% |
| 2026-04-27 | 25.56 | 25.59 | 25.24 | 25.39 | -2.140% | 33,335 | -9.624% |
| 2026-04-24 | 25.57 | 25.98 | 25.57 | 25.94 | +1.965% | 19,046 | -11.557% |
| 2026-04-23 | 25.51 | 25.74 | 25.28 | 25.44 | -0.664% | 57,391 | -9.819% |
| 2026-04-22 | 25.31 | 25.66 | 25.27 | 25.61 | +1.546% | 30,985 | -10.418% |
| 2026-04-21 | 25.64 | 25.64 | 25.10 | 25.22 | -1.195% | 26,068 | -9.033% |
| 2026-04-20 | 25.55 | 25.64 | 25.43 | 25.52 | -0.487% | 23,053 | -10.119% |
| 2026-04-17 | 26.11 | 26.17 | 25.61 | 25.65 | +2.191% | 32,093 | -10.558% |
| 2026-04-16 | 24.85 | 25.11 | 24.85 | 25.10 | -1.259% | 19,052 | -8.598% |
| 2026-04-15 | 25.11 | 25.42 | 25.11 | 25.42 | -0.897% | 20,240 | -9.748% |
| 2026-04-14 | 25.78 | 25.82 | 25.50 | 25.65 | -1.741% | 63,890 | -10.558% |
| 2026-04-13 | 25.60 | 26.15 | 25.60 | 26.10 | +0.595% | 55,774 | -12.115% |
| 2026-04-10 | 26.25 | 26.38 | 25.86 | 25.95 | -0.498% | 24,586 | -11.592% |
| 2026-04-09 | 25.73 | 26.29 | 25.73 | 26.08 | -0.382% | 31,954 | -12.032% |
| 2026-04-08 | 25.82 | 26.25 | 25.82 | 26.18 | +6.380% | 43,593 | -12.368% |
| 2026-04-07 | 24.64 | 24.72 | 24.07 | 24.61 | -0.826% | 60,912 | -6.778% |
| 2026-04-06 | 24.30 | 24.89 | 24.30 | 24.82 | +0.874% | 48,984 | -7.548% |
| 2026-04-02 | 24.26 | 24.61 | 24.16 | 24.60 | +0.187% | 153,783 | -6.740% |
| 2026-04-01 | 24.58 | 24.75 | 24.45 | 24.55 | +1.129% | 40,572 | -6.565% |
| 2026-03-31 | 24.00 | 24.34 | 23.75 | 24.28 | +4.251% | 76,621 | -5.511% |
| 2026-03-30 | 23.54 | 23.64 | 23.29 | 23.29 | -0.978% | 97,799 | -1.494% |
| 2026-03-27 | 23.56 | 23.71 | 23.38 | 23.52 | -0.968% | 72,901 | -2.457% |
| 2026-03-26 | 23.82 | 23.94 | 23.64 | 23.75 | -0.918% | 64,656 | -3.402% |
| 2026-03-25 | 23.98 | 24.15 | 23.89 | 23.97 | +0.167% | 66,273 | -4.289% |
| 2026-03-24 | 23.60 | 24.00 | 23.60 | 23.93 | -1.229% | 84,476 | -4.129% |
| 2026-03-23 | 23.50 | 24.33 | 23.50 | 24.23 | +5.937% | 1,056,350 | -5.307% |
| 2026-03-20 | 23.34 | 23.40 | 22.79 | 22.87 | -3.441% | 83,747 | +0.315% |
| 2026-03-19 | 23.20 | 23.93 | 23.20 | 23.68 | +0.148% | 50,880 | -3.137% |
| 2026-03-18 | 23.77 | 24.12 | 23.65 | 23.65 | -1.949% | 46,373 | -2.994% |
| 2026-03-17 | 24.44 | 24.47 | 23.97 | 24.12 | -1.631% | 103,647 | -4.884% |
| 2026-03-16 | 24.17 | 24.56 | 24.17 | 24.52 | +0.616% | 134,705 | -6.436% |
| 2026-03-13 | 24.98 | 25.12 | 24.27 | 24.37 | -2.715% | 64,264 | -5.860% |
| 2026-03-12 | 25.32 | 25.45 | 24.66 | 25.05 | +2.162% | 127,153 | -8.415% |
| 2026-03-11 | 24.24 | 24.87 | 24.24 | 24.52 | +0.574% | 474,779 | -6.436% |
| 2026-03-10 | 23.75 | 24.46 | 23.75 | 24.38 | +3.437% | 375,478 | -5.898% |
| 2026-03-09 | 22.75 | 23.73 | 22.75 | 23.57 | +0.726% | 130,160 | -2.664% |
| 2026-03-06 | 23.02 | 23.62 | 23.02 | 23.40 | -2.092% | 78,923 | -1.957% |
| 2026-03-05 | 24.15 | 24.27 | 23.65 | 23.90 | -2.249% | 43,484 | -4.008% |
| 2026-03-04 | 24.43 | 24.58 | 24.25 | 24.45 | +4.209% | 39,126 | -6.168% |
| 2026-03-03 | 23.32 | 23.52 | 23.00 | 23.46 | -4.933% | 42,015 | -2.218% |
| 2026-03-02 | 24.42 | 24.79 | 24.35 | 24.68 | -3.216% | 28,490 | -7.042% |
| 2026-02-27 | 25.00 | 25.58 | 25.00 | 25.50 | +1.150% | 19,633 | -10.031% |
| 2026-02-26 | 25.36 | 25.36 | 25.01 | 25.21 | +0.599% | 25,237 | -8.996% |
| 2026-02-25 | 25.00 | 25.06 | 24.90 | 25.06 | -0.318% | 30,531 | -8.452% |
| 2026-02-24 | 25.04 | 25.19 | 24.99 | 25.14 | +0.964% | 22,134 | -8.743% |
| 2026-02-23 | 25.04 | 25.08 | 24.77 | 24.90 | -1.581% | 60,341 | -7.863% |
| 2026-02-20 | 25.05 | 25.35 | 24.88 | 25.30 | +1.811% | 25,931 | -9.320% |
| 2026-02-19 | 24.80 | 24.92 | 24.64 | 24.85 | -0.261% | 51,390 | -7.678% |
| 2026-02-18 | 24.91 | 25.25 | 24.87 | 24.91 | -0.020% | 32,609 | -7.919% |
| 2026-02-17 | 24.62 | 24.97 | 24.41 | 24.92 | -2.656% | 28,174 | -7.937% |
| 2026-02-13 | 25.47 | 25.72 | 25.47 | 25.60 | -0.621% | 36,510 | -10.383% |
| 2026-02-12 | 25.95 | 26.08 | 25.54 | 25.76 | -1.529% | 36,308 | -10.939% |
| 2026-02-11 | 25.74 | 26.19 | 25.74 | 26.16 | +1.949% | 19,277 | -12.301% |
| 2026-02-10 | 25.50 | 25.83 | 25.42 | 25.66 | -1.079% | 65,213 | -10.592% |
| 2026-02-09 | 25.67 | 25.94 | 25.67 | 25.94 | -0.077% | 29,794 | -11.557% |
| 2026-02-06 | 25.79 | 25.98 | 25.74 | 25.96 | -0.192% | 33,491 | -11.626% |
| 2026-02-05 | 25.66 | 26.21 | 25.66 | 26.01 | -0.839% | 44,344 | -11.795% |
| 2026-02-04 | 26.10 | 26.45 | 26.05 | 26.23 | +1.431% | 30,516 | -12.535% |
| 2026-02-03 | 25.55 | 25.99 | 25.55 | 25.86 | +5.637% | 37,033 | -11.284% |
| 2026-02-02 | 24.22 | 24.61 | 24.22 | 24.48 | +0.824% | 67,267 | -6.283% |
| 2026-01-30 | 24.10 | 24.37 | 24.10 | 24.28 | -1.421% | 15,853 | -5.511% |
| 2026-01-29 | 24.77 | 24.77 | 24.22 | 24.63 | -1.480% | 22,174 | -6.853% |
| 2026-01-28 | 25.00 | 25.09 | 24.87 | 25.00 | +2.333% | 21,130 | -8.232% |
| 2026-01-27 | 24.29 | 24.45 | 24.22 | 24.43 | +1.076% | 18,330 | -6.091% |
| 2026-01-26 | 24.08 | 24.35 | 24.08 | 24.17 | -1.347% | 41,027 | -5.081% |
| 2026-01-23 | 24.21 | 24.51 | 24.20 | 24.50 | -0.325% | 17,487 | -6.359% |
| 2026-01-22 | 24.44 | 24.68 | 24.33 | 24.58 | +0.286% | 57,530 | -6.664% |
| 2026-01-21 | 24.08 | 24.61 | 23.85 | 24.51 | +4.923% | 61,279 | -6.397% |
| 2026-01-20 | 23.62 | 23.66 | 23.27 | 23.36 | -2.748% | 33,607 | -1.789% |
| 2026-01-16 | 24.09 | 24.13 | 23.90 | 24.02 | -0.989% | 126,892 | -4.488% |
| 2026-01-15 | 23.98 | 24.32 | 23.92 | 24.26 | +1.168% | 667,399 | -5.433% |
| 2026-01-14 | 23.88 | 24.32 | 23.75 | 23.98 | +2.021% | 471,291 | -4.329% |
| 2026-01-13 | 23.48 | 23.65 | 23.45 | 23.50 | +0.235% | 20,766 | -2.395% |
| 2026-01-12 | 23.53 | 23.58 | 23.45 | 23.45 | +0.860% | 44,273 | -2.166% |
| 2026-01-09 | 23.25 | 23.50 | 23.13 | 23.25 | +0.389% | 14,401 | -1.325% |
| 2026-01-08 | 22.62 | 23.30 | 22.62 | 23.16 | -1.195% | 20,652 | -0.941% |
| 2026-01-07 | 23.77 | 23.77 | 23.30 | 23.44 | -0.467% | 42,239 | -2.125% |
| 2026-01-06 | 23.29 | 23.61 | 23.27 | 23.55 | +5.605% | 15,845 | -2.582% |
| 2026-01-05 | 21.72 | 22.30 | 21.72 | 22.30 | +1.595% | 21,152 | +2.879% |
| 2026-01-02 | 21.84 | 22.14 | 21.78 | 21.95 | 0.000% | 23,606 | +4.519% |
| 2025-12-31 | 21.32 | 21.97 | 21.32 | 21.95 | -0.184% | 18,006 | +4.519% |
| 2025-12-30 | 22.13 | 22.13 | 21.98 | 21.99 | +0.551% | 23,609 | +4.327% |
| 2025-12-29 | 21.75 | 21.92 | 21.73 | 21.87 | -0.410% | 18,537 | +4.902% |
| 2025-12-26 | 21.83 | 22.00 | 21.77 | 21.96 | +0.320% | 19,344 | +4.472% |
| 2025-12-24 | 21.33 | 21.91 | 21.33 | 21.89 | +0.046% | 10,435 | +4.806% |
| 2025-12-23 | 21.86 | 21.96 | 21.78 | 21.88 | -0.726% | 21,212 | +4.854% |
| 2025-12-22 | 21.70 | 22.05 | 21.70 | 22.04 | +0.731% | 22,603 | +4.093% |
| 2025-12-19 | 22.02 | 22.05 | 21.82 | 21.88 | -0.816% | 16,137 | +4.854% |
| 2025-12-18 | 22.15 | 22.21 | 21.99 | 22.06 | +0.045% | 25,701 | +3.998% |
| 2025-12-17 | 22.11 | 22.18 | 21.99 | 22.05 | +0.095% | 23,233 | +4.045% |
| 2025-12-16 | 22.00 | 22.18 | 21.98 | 22.03 | +0.223% | 23,106 | +4.145% |
| 2025-12-15 | 22.11 | 22.29 | 21.89 | 21.98 | -3.001% | 29,074 | +4.377% |
| 2025-12-12 | 22.88 | 22.88 | 22.57 | 22.66 | -0.396% | 19,705 | +1.244% |
| 2025-12-11 | 22.22 | 22.77 | 22.22 | 22.75 | +4.887% | 27,178 | +0.844% |
| 2025-12-10 | 21.26 | 21.69 | 21.26 | 21.69 | +1.308% | 24,038 | +5.772% |
| 2025-12-09 | 21.10 | 21.53 | 21.10 | 21.41 | -1.857% | 69,651 | +7.156% |
| 2025-12-08 | 21.62 | 21.90 | 21.62 | 21.82 | -0.706% | 44,675 | +5.166% |
| 2025-12-05 | 21.93 | 22.00 | 21.89 | 21.97 | +0.549% | 21,185 | +4.424% |
| 2025-12-04 | 21.76 | 21.97 | 21.74 | 21.85 | +5.048% | 51,407 | +4.998% |
| 2025-12-03 | 20.57 | 20.85 | 20.54 | 20.80 | +0.678% | 31,651 | +10.298% |
| 2025-12-02 | 20.58 | 20.67 | 20.48 | 20.66 | -1.478% | 42,405 | +11.045% |
| 2025-12-01 | 21.06 | 21.08 | 20.82 | 20.97 | -1.318% | 50,240 | +9.404% |
| 2025-11-28 | 21.00 | 21.32 | 21.00 | 21.25 | -1.711% | 29,329 | +7.962% |
| 2025-11-26 | 21.60 | 21.67 | 21.60 | 21.62 | -0.046% | 22,610 | +6.115% |
| 2025-11-25 | 21.25 | 21.64 | 21.25 | 21.63 | +3.841% | 67,286 | +6.066% |
| 2025-11-24 | 20.75 | 20.88 | 20.71 | 20.83 | +0.872% | 126,067 | +10.139% |
| 2025-11-21 | 20.28 | 20.69 | 20.28 | 20.65 | +2.941% | 141,257 | +11.099% |
| 2025-11-20 | 20.52 | 20.57 | 19.92 | 20.06 | -3.650% | 167,316 | +14.367% |
| 2025-11-19 | 20.63 | 20.84 | 20.60 | 20.82 | +3.376% | 497,909 | +10.192% |
| 2025-11-18 | 19.82 | 20.19 | 19.82 | 20.14 | -0.099% | 38,817 | +13.913% |
| 2025-11-17 | 20.32 | 20.42 | 20.02 | 20.16 | -1.370% | 34,106 | +13.800% |
| 2025-11-14 | 20.41 | 20.54 | 20.36 | 20.44 | -1.351% | 18,446 | +12.241% |
| 2025-11-13 | 20.86 | 20.90 | 20.70 | 20.72 | -0.528% | 29,322 | +10.724% |
| 2025-11-12 | 21.01 | 21.04 | 20.82 | 20.83 | -0.239% | 13,559 | +10.139% |
| 2025-11-11 | 20.84 | 20.94 | 20.73 | 20.88 | +0.772% | 30,980 | +9.875% |
| 2025-11-10 | 20.65 | 20.72 | 20.52 | 20.72 | +3.136% | 75,142 | +10.724% |
| 2025-11-07 | 19.66 | 20.09 | 19.66 | 20.09 | -0.248% | 28,526 | +14.196% |
| 2025-11-06 | 20.29 | 20.37 | 19.99 | 20.14 | -0.983% | 36,181 | +13.913% |
| 2025-11-05 | 20.05 | 20.44 | 19.92 | 20.34 | +4.147% | 34,344 | +12.793% |
| 2025-11-04 | 19.43 | 19.71 | 19.43 | 19.53 | -1.513% | 41,389 | +17.471% |
| 2025-11-03 | 19.96 | 19.96 | 19.71 | 19.83 | -0.751% | 117,922 | +15.693% |
| 2025-10-31 | 19.93 | 20.09 | 19.92 | 19.98 | -0.150% | 33,886 | +14.825% |
| 2025-10-30 | 19.99 | 20.13 | 19.99 | 20.01 | -0.990% | 33,607 | +14.653% |
| 2025-10-29 | 20.18 | 20.43 | 20.15 | 20.21 | +0.050% | 22,906 | +13.518% |
| 2025-10-28 | 20.13 | 20.45 | 20.13 | 20.20 | -1.029% | 20,093 | +13.574% |
| 2025-10-27 | 20.21 | 20.43 | 20.21 | 20.41 | -0.585% | 34,608 | +12.406% |
| 2025-10-24 | 20.45 | 20.63 | 20.45 | 20.53 | +0.588% | 17,484 | +11.749% |
| 2025-10-23 | 20.29 | 20.48 | 20.27 | 20.41 | +0.394% | 21,862 | +12.406% |
| 2025-10-22 | 20.28 | 20.53 | 20.24 | 20.33 | +0.594% | 24,834 | +12.848% |
| 2025-10-21 | 20.16 | 20.42 | 20.05 | 20.21 | -0.639% | 42,681 | +13.518% |
| 2025-10-20 | 20.03 | 20.36 | 19.92 | 20.34 | +2.352% | 26,341 | +12.793% |
| 2025-10-17 | 19.67 | 19.90 | 19.67 | 19.87 | -1.083% | 30,346 | +15.446% |
| 2025-10-16 | 19.89 | 20.28 | 19.89 | 20.09 | +1.799% | 30,279 | +14.196% |
| 2025-10-15 | 19.73 | 19.86 | 19.57 | 19.73 | -0.025% | 20,534 | +16.250% |
| 2025-10-14 | 19.75 | 19.81 | 19.60 | 19.74 | -1.103% | 39,710 | +16.221% |
| 2025-10-13 | 19.83 | 20.01 | 19.83 | 19.96 | +0.352% | 37,827 | +14.940% |
| 2025-10-10 | 20.15 | 20.39 | 19.86 | 19.89 | -2.260% | 23,122 | +15.344% |
| 2025-10-09 | 20.42 | 20.69 | 20.20 | 20.35 | +0.693% | 34,982 | +12.737% |
| 2025-10-08 | 20.09 | 20.21 | 19.92 | 20.21 | -1.511% | 27,501 | +13.518% |
| 2025-10-07 | 20.95 | 20.95 | 20.51 | 20.52 | -1.488% | 22,980 | +11.803% |
| 2025-10-06 | 20.68 | 20.90 | 20.66 | 20.83 | -1.186% | 51,172 | +10.139% |
| 2025-10-03 | 20.95 | 21.09 | 20.94 | 21.08 | +1.103% | 20,332 | +8.833% |
| 2025-10-02 | 20.59 | 20.85 | 20.59 | 20.85 | +1.608% | 24,459 | +10.034% |
| 2025-10-01 | 20.56 | 20.63 | 20.36 | 20.52 | -1.061% | 38,193 | +11.803% |
| 2025-09-30 | 20.54 | 20.74 | 20.54 | 20.74 | -0.841% | 26,579 | +10.617% |
| 2025-09-29 | 21.05 | 21.05 | 20.87 | 20.92 | -0.919% | 26,236 | +9.686% |
| 2025-09-26 | 20.66 | 21.11 | 20.66 | 21.11 | -0.752% | 22,488 | +8.678% |
| 2025-09-25 | 21.30 | 21.57 | 21.27 | 21.27 | -3.186% | 26,511 | +7.861% |
| 2025-09-24 | 21.95 | 22.00 | 21.91 | 21.97 | -2.247% | 27,390 | +4.424% |
| 2025-09-23 | 22.39 | 22.58 | 22.39 | 22.48 | +1.266% | 90,796 | +2.078% |
| 2025-09-22 | 22.03 | 22.24 | 21.99 | 22.19 | -0.582% | 19,467 | +3.370% |
| 2025-09-19 | 22.29 | 22.34 | 22.17 | 22.32 | -0.116% | 19,978 | +2.768% |
| 2025-09-18 | 22.25 | 22.48 | 22.25 | 22.35 | +0.449% | 24,738 | +2.649% |
| 2025-09-17 | 22.00 | 22.25 | 21.95 | 22.25 | +0.180% | 14,836 | +3.110% |
| 2025-09-16 | 22.18 | 22.34 | 22.10 | 22.21 | -0.560% | 22,989 | +3.296% |
| 2025-09-15 | 22.28 | 22.39 | 22.28 | 22.34 | +0.653% | 24,515 | +2.718% |
| 2025-09-12 | 22.14 | 22.25 | 22.11 | 22.19 | -0.359% | 9,516 | +3.389% |
| 2025-09-11 | 21.87 | 22.28 | 21.87 | 22.27 | +1.504% | 16,440 | +3.018% |
| 2025-09-10 | 21.62 | 22.01 | 21.61 | 21.94 | -0.688% | 14,437 | +4.567% |
| 2025-09-09 | 22.13 | 22.16 | 21.91 | 22.09 | -0.933% | 20,701 | +3.848% |
| 2025-09-08 | 22.23 | 22.33 | 22.02 | 22.30 | -0.977% | 24,010 | +2.879% |
| 2025-09-05 | 22.35 | 22.63 | 22.35 | 22.52 | +1.213% | 10,351 | +1.874% |
| 2025-09-04 | 21.84 | 22.25 | 21.84 | 22.25 | +1.045% | 21,904 | +3.110% |
| 2025-09-03 | 22.25 | 22.52 | 21.92 | 22.02 | -2.437% | 19,842 | +4.187% |
| 2025-09-02 | 22.48 | 22.74 | 22.39 | 22.57 | -3.917% | 27,081 | +1.648% |
| 2025-08-29 | 23.70 | 23.70 | 23.46 | 23.49 | -0.592% | 10,181 | -2.333% |
| 2025-08-28 | 23.92 | 23.92 | 23.58 | 23.63 | +0.746% | 10,854 | -2.912% |
| 2025-08-27 | 23.52 | 23.52 | 23.32 | 23.45 | -1.739% | 9,066 | -2.187% |
| 2025-08-26 | 23.73 | 23.98 | 23.73 | 23.87 | +0.717% | 10,642 | -3.888% |
| 2025-08-25 | 24.12 | 24.12 | 23.69 | 23.70 | -2.549% | 15,491 | -3.198% |
| 2025-08-22 | 23.54 | 24.41 | 23.54 | 24.32 | +3.892% | 11,707 | -5.666% |
| 2025-08-21 | 23.63 | 23.63 | 23.35 | 23.41 | -2.330% | 10,862 | -1.995% |
| 2025-08-20 | 23.85 | 24.02 | 23.84 | 23.97 | -0.135% | 16,871 | -4.279% |
| 2025-08-19 | 24.01 | 24.25 | 24.00 | 24.00 | +1.010% | 21,165 | -4.408% |
| 2025-08-18 | 23.86 | 23.86 | 23.62 | 23.76 | -1.737% | 8,120 | -3.443% |
| 2025-08-15 | 24.16 | 24.28 | 24.10 | 24.18 | +0.207% | 126,580 | -5.120% |
| 2025-08-14 | 24.09 | 24.21 | 24.05 | 24.13 | -0.700% | 9,197 | -4.923% |
| 2025-08-13 | 24.24 | 24.40 | 24.24 | 24.30 | +1.040% | 8,807 | -5.588% |
| 2025-08-12 | 23.83 | 24.17 | 23.83 | 24.05 | +0.209% | 16,910 | -4.607% |
| 2025-08-11 | 24.08 | 24.08 | 23.90 | 24.00 | -1.474% | 9,872 | -4.408% |
| 2025-08-08 | 23.83 | 24.38 | 23.83 | 24.36 | +2.824% | 15,631 | -5.817% |
| 2025-08-07 | 23.88 | 23.89 | 23.69 | 23.69 | +2.068% | 14,398 | -3.157% |
| 2025-08-06 | 23.06 | 23.21 | 23.05 | 23.21 | +1.398% | 7,403 | -1.155% |
| 2025-08-05 | 22.86 | 23.00 | 22.86 | 22.89 | +2.174% | 11,077 | +0.227% |
| 2025-08-04 | 22.26 | 22.43 | 22.13 | 22.40 | -1.698% | 26,523 | +2.406% |
| 2025-08-01 | 22.86 | 22.86 | 22.53 | 22.79 | -0.088% | 25,665 | +0.667% |
| 2025-07-31 | 24.61 | 24.61 | 22.81 | 22.81 | -6.860% | 21,447 | +0.579% |
| 2025-07-30 | 24.62 | 24.72 | 24.40 | 24.49 | -1.607% | 13,634 | -6.321% |
| 2025-07-29 | 25.01 | 25.13 | 24.88 | 24.89 | -0.955% | 10,254 | -7.826% |
| 2025-07-28 | 25.40 | 25.47 | 25.05 | 25.13 | -3.937% | 6,887 | -8.707% |
| 2025-07-25 | 25.72 | 26.16 | 25.72 | 26.16 | +1.004% | 15,855 | -12.301% |
| 2025-07-24 | 26.14 | 26.14 | 25.85 | 25.90 | -1.483% | 19,248 | -11.421% |
| 2025-07-23 | 26.40 | 26.40 | 26.27 | 26.29 | +8.591% | 23,193 | -12.735% |
| 2025-07-22 | 24.01 | 24.24 | 24.00 | 24.21 | +2.325% | 11,681 | -5.238% |
| 2025-07-21 | 23.50 | 23.88 | 23.50 | 23.66 | +2.071% | 13,406 | -3.035% |
| 2025-07-18 | 23.36 | 23.41 | 23.17 | 23.18 | -0.267% | 9,791 | -1.027% |
| 2025-07-17 | 23.00 | 23.26 | 22.91 | 23.24 | -1.392% | 7,960 | -1.291% |
| 2025-07-16 | 23.55 | 23.57 | 23.42 | 23.57 | -0.212% | 9,301 | -2.664% |
| 2025-07-15 | 23.53 | 23.67 | 23.50 | 23.62 | +0.447% | 9,373 | -2.870% |
| 2025-07-14 | 23.45 | 23.59 | 23.39 | 23.52 | -2.468% | 16,588 | -2.437% |
| 2025-07-11 | 24.01 | 24.16 | 24.01 | 24.11 | -1.992% | 7,913 | -4.844% |
| 2025-07-10 | 24.63 | 24.82 | 24.47 | 24.60 | +0.107% | 347,106 | -6.740% |
| 2025-07-09 | 24.65 | 24.76 | 24.45 | 24.57 | +1.481% | 29,231 | -6.640% |
| 2025-07-08 | 23.75 | 24.28 | 23.75 | 24.21 | +1.170% | 53,601 | -5.257% |
| 2025-07-07 | 23.91 | 24.15 | 23.77 | 23.93 | 0.000% | 40,418 | -4.149% |
| 2025-07-03 | 23.96 | 24.04 | 23.82 | 23.93 | -0.656% | 9,915 | -4.149% |
| 2025-07-02 | 23.72 | 24.11 | 23.72 | 24.09 | +3.492% | 12,498 | -4.777% |
| 2025-07-01 | 23.10 | 23.28 | 23.07 | 23.28 | -1.938% | 12,322 | -1.452% |
| 2025-06-30 | 23.78 | 23.78 | 23.45 | 23.74 | +0.466% | 15,751 | -3.361% |
| 2025-06-27 | 22.95 | 23.71 | 22.95 | 23.63 | +5.022% | 41,563 | -2.912% |
| 2025-06-26 | 22.45 | 22.53 | 22.38 | 22.50 | +1.033% | 12,427 | +1.964% |
| 2025-06-25 | 22.22 | 22.37 | 22.13 | 22.27 | -1.937% | 13,085 | +3.018% |
| 2025-06-24 | 22.46 | 22.71 | 22.43 | 22.71 | +4.174% | 24,893 | +1.022% |
| 2025-06-23 | 21.50 | 21.81 | 21.50 | 21.80 | +0.461% | 16,535 | +5.239% |
| 2025-06-20 | 21.75 | 22.04 | 21.64 | 21.70 | +0.046% | 34,156 | +5.724% |
| 2025-06-18 | 21.72 | 21.85 | 21.58 | 21.69 | -2.692% | 19,660 | +5.772% |
| 2025-06-17 | 22.39 | 22.51 | 22.08 | 22.29 | -1.372% | 117,286 | +2.925% |
| 2025-06-16 | 22.30 | 22.67 | 22.30 | 22.60 | +2.774% | 22,834 | +1.513% |
| 2025-06-13 | 21.70 | 22.17 | 21.70 | 21.99 | +0.457% | 7,857 | +4.329% |
| 2025-06-12 | 21.86 | 22.07 | 21.86 | 21.89 | +0.459% | 13,941 | +4.806% |
| 2025-06-11 | 22.00 | 22.01 | 21.75 | 21.79 | -0.375% | 14,854 | +5.287% |
| 2025-06-10 | 21.77 | 21.98 | 21.77 | 21.87 | +1.353% | 6,894 | +4.892% |
| 2025-06-09 | 21.59 | 21.71 | 21.50 | 21.58 | +0.372% | 15,185 | +6.311% |
| 2025-06-06 | 21.11 | 21.50 | 21.11 | 21.50 | +0.047% | 7,053 | +6.707% |
| 2025-06-05 | 21.29 | 21.59 | 21.29 | 21.49 | +0.392% | 7,071 | +6.757% |
| 2025-06-04 | 21.35 | 21.51 | 21.22 | 21.41 | +0.498% | 18,855 | +7.176% |
| 2025-06-03 | 20.96 | 21.30 | 20.96 | 21.30 | -0.421% | 83,154 | +7.709% |
| 2025-06-02 | 20.88 | 21.45 | 20.88 | 21.39 | -2.195% | 39,810 | +7.256% |
| 2025-05-30 | 21.75 | 21.96 | 21.71 | 21.87 | +0.459% | 78,248 | +4.902% |
| 2025-05-29 | 22.04 | 22.06 | 21.67 | 21.77 | -4.266% | 13,329 | +5.384% |
| 2025-05-28 | 22.22 | 22.74 | 22.19 | 22.74 | -0.044% | 12,594 | +0.888% |
| 2025-05-27 | 22.30 | 22.81 | 22.30 | 22.75 | +4.081% | 12,499 | +0.844% |
| 2025-05-23 | 21.59 | 21.89 | 21.50 | 21.86 | -1.536% | 9,420 | +4.959% |
| 2025-05-22 | 21.87 | 22.22 | 21.87 | 22.20 | -0.139% | 16,528 | +3.347% |
| 2025-05-21 | 22.33 | 22.61 | 22.23 | 22.23 | -1.463% | 14,629 | +3.203% |
| 2025-05-20 | 22.50 | 22.57 | 22.41 | 22.56 | -0.133% | 9,888 | +1.693% |
| 2025-05-19 | 22.48 | 22.62 | 22.44 | 22.59 | +1.711% | 22,239 | +1.558% |
| 2025-05-16 | 22.11 | 22.21 | 22.04 | 22.21 | -0.848% | 232,543 | +3.296% |
| 2025-05-15 | 22.63 | 22.64 | 22.38 | 22.40 | -1.603% | 23,659 | +2.420% |
| 2025-05-14 | 22.78 | 22.85 | 22.68 | 22.77 | +2.407% | 34,136 | +0.778% |
| 2025-05-13 | 22.00 | 22.34 | 21.50 | 22.23 | +2.301% | 52,319 | +3.203% |
| 2025-05-12 | 21.68 | 21.87 | 21.49 | 21.73 | +4.672% | 20,679 | +5.578% |
| 2025-05-09 | 20.65 | 20.94 | 20.65 | 20.76 | +2.367% | 14,249 | +10.511% |
| 2025-05-08 | 20.41 | 20.43 | 20.28 | 20.28 | +1.654% | 17,178 | +13.126% |
| 2025-05-07 | 19.89 | 20.13 | 19.89 | 19.95 | -0.399% | 12,681 | +14.997% |
| 2025-05-06 | 19.86 | 20.22 | 19.86 | 20.03 | -1.427% | 11,123 | +14.538% |
| 2025-05-05 | 20.05 | 20.32 | 20.05 | 20.32 | +0.994% | 19,364 | +12.904% |
| 2025-05-02 | 20.09 | 20.22 | 20.07 | 20.12 | -0.396% | 16,477 | +14.026% |
| 2025-05-01 | 20.00 | 20.24 | 19.84 | 20.20 | +1.152% | 17,295 | +13.574% |
| 2025-04-30 | 19.75 | 20.04 | 19.71 | 19.97 | -0.349% | 9,856 | +14.882% |
| 2025-04-29 | 19.99 | 20.10 | 19.97 | 20.04 | -0.694% | 13,931 | +14.481% |
| 2025-04-28 | 20.14 | 20.32 | 20.11 | 20.18 | +0.900% | 20,840 | +13.687% |
| 2025-04-25 | 19.79 | 20.00 | 19.79 | 20.00 | +2.145% | 13,871 | +14.710% |
| 2025-04-24 | 19.26 | 19.59 | 19.26 | 19.58 | +2.299% | 35,974 | +17.171% |
| 2025-04-23 | 19.35 | 19.67 | 19.11 | 19.14 | -1.289% | 23,216 | +19.864% |
| 2025-04-22 | 18.96 | 19.52 | 18.96 | 19.39 | +4.024% | 54,475 | +18.319% |
| 2025-04-21 | 18.91 | 19.04 | 18.58 | 18.64 | -2.510% | 43,542 | +23.079% |
| 2025-04-17 | 18.76 | 19.15 | 18.76 | 19.12 | +0.367% | 15,361 | +19.990% |
| 2025-04-16 | 19.09 | 19.35 | 19.01 | 19.05 | -0.988% | 30,938 | +20.430% |
| 2025-04-15 | 19.18 | 19.35 | 19.08 | 19.24 | +1.210% | 47,863 | +19.241% |
| 2025-04-14 | 18.95 | 19.19 | 18.90 | 19.01 | 0.000% | 61,194 | +20.684% |