FANUF
FANUC CORPORATION
stockOTC
EODOct 2, 2026
39.69USD+5.022%(+1.90)1,975
FANUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 39.16 | 39.94 | 37.60 | 39.69 | +5.022% | 1,975 | 0.000% |
| 2026-10-01 | 38.30 | 38.37 | 37.70 | 37.79 | +3.313% | 213 | +5.022% |
| 2026-09-30 | 40.25 | 40.25 | 36.58 | 36.58 | -0.899% | 268 | +8.502% |
| 2026-09-29 | 37.08 | 38.60 | 36.91 | 36.91 | +1.854% | 2,490 | +7.526% |
| 2026-09-28 | 38.00 | 38.50 | 35.51 | 36.24 | -5.079% | 6,375 | +9.520% |
| 2026-09-25 | 35.55 | 39.16 | 35.55 | 38.18 | +0.598% | 14,969 | +3.957% |
| 2026-09-24 | 36.30 | 39.16 | 35.59 | 37.95 | +1.202% | 28,120 | +4.579% |
| 2026-09-23 | 38.38 | 38.89 | 37.47 | 37.50 | +2.261% | 1,762 | +5.837% |
| 2026-09-22 | 38.00 | 38.53 | 36.00 | 36.67 | +0.958% | 1,548 | +8.230% |
| 2026-09-21 | 36.05 | 38.33 | 35.92 | 36.32 | -4.411% | 881 | +9.267% |
| 2026-09-18 | 35.71 | 38.30 | 35.71 | 38.00 | +3.848% | 488 | +4.447% |
| 2026-09-17 | 38.52 | 39.16 | 36.59 | 36.59 | -4.733% | 840 | +8.466% |
| 2026-09-16 | 36.34 | 39.17 | 36.34 | 38.41 | -0.816% | 3,143 | +3.332% |
| 2026-09-15 | 35.62 | 38.73 | 35.62 | 38.73 | -0.299% | 855 | +2.489% |
| 2026-09-14 | 39.28 | 39.28 | 35.69 | 38.84 | +0.237% | 14,305 | +2.183% |
| 2026-09-11 | 36.08 | 38.75 | 36.08 | 38.75 | +0.404% | 91,395 | +2.426% |
| 2026-09-10 | 38.63 | 38.63 | 36.06 | 38.59 | +5.882% | 87 | +2.840% |
| 2026-09-09 | 36.38 | 39.10 | 36.04 | 36.45 | +0.496% | 440 | +8.889% |
| 2026-09-08 | 36.38 | 39.07 | 36.27 | 36.27 | -1.031% | 455 | +9.429% |
| 2026-09-04 | 36.51 | 39.19 | 36.51 | 36.65 | -1.748% | 409 | +8.301% |
| 2026-09-03 | 36.80 | 39.34 | 36.80 | 37.30 | +1.497% | 1,222 | +6.408% |
| 2026-09-02 | 36.15 | 36.80 | 35.64 | 36.75 | -4.112% | 3,409 | +8.000% |
| 2026-09-01 | 38.54 | 38.54 | 36.15 | 38.33 | -0.519% | 275 | +3.559% |
| 2026-08-31 | 39.12 | 39.12 | 36.74 | 38.53 | +0.986% | 204 | +3.021% |
| 2026-08-28 | 37.60 | 38.20 | 37.43 | 38.15 | -1.726% | 431 | +4.037% |
| 2026-08-27 | 38.39 | 39.48 | 37.08 | 38.82 | +6.883% | 572 | +2.241% |
| 2026-08-26 | 35.28 | 38.99 | 35.28 | 36.32 | -6.248% | 65 | +9.279% |
| 2026-08-25 | 39.39 | 39.39 | 36.33 | 38.74 | +9.067% | 1,445 | +2.451% |
| 2026-08-24 | 39.65 | 39.65 | 35.52 | 35.52 | -2.940% | 1,746 | +11.740% |
| 2026-08-21 | 38.08 | 39.61 | 36.60 | 36.60 | -6.899% | 231 | +8.454% |
| 2026-08-20 | 38.02 | 39.90 | 38.00 | 39.31 | +0.790% | 1,142 | +0.972% |
| 2026-08-19 | 39.85 | 39.85 | 36.88 | 39.00 | +0.671% | 360 | +1.769% |
| 2026-08-18 | 41.05 | 41.05 | 36.90 | 38.74 | -8.125% | 673 | +2.452% |
| 2026-08-17 | 43.09 | 43.09 | 39.26 | 42.17 | +5.320% | 873 | -5.872% |
| 2026-08-14 | 43.03 | 43.03 | 39.54 | 40.04 | -5.015% | 3,330 | -0.864% |
| 2026-08-13 | 41.00 | 42.78 | 40.52 | 42.15 | +0.281% | 1,557 | -5.836% |
| 2026-08-12 | 41.71 | 44.64 | 41.00 | 42.03 | +0.639% | 44,927 | -5.572% |
| 2026-08-11 | 41.50 | 42.40 | 40.30 | 41.77 | +1.322% | 3,278 | -4.968% |
| 2026-08-10 | 38.83 | 42.40 | 38.83 | 41.22 | -4.055% | 487 | -3.712% |
| 2026-08-07 | 43.44 | 43.44 | 40.25 | 42.96 | +9.063% | 358 | -7.616% |
| 2026-08-06 | 37.80 | 42.50 | 37.80 | 39.39 | -0.294% | 1,311 | +0.756% |
| 2026-08-05 | 42.72 | 43.59 | 39.51 | 39.51 | -3.132% | 563 | +0.461% |
| 2026-08-04 | 38.93 | 41.61 | 38.93 | 40.79 | +7.049% | 3,323 | -2.686% |
| 2026-08-03 | 39.75 | 40.30 | 38.10 | 38.10 | -8.633% | 824 | +4.173% |
| 2026-07-31 | 41.85 | 43.25 | 40.50 | 41.70 | +2.573% | 864 | -4.820% |
| 2026-07-30 | 40.29 | 43.50 | 40.29 | 40.65 | +0.158% | 658 | -2.371% |
| 2026-07-29 | 38.36 | 41.32 | 37.93 | 40.59 | +1.086% | 1,871 | -2.217% |
| 2026-07-28 | 39.73 | 40.50 | 37.26 | 40.15 | -1.598% | 859 | -1.156% |
| 2026-07-27 | 43.86 | 43.86 | 40.81 | 40.81 | -4.054% | 2,318 | -2.735% |
| 2026-07-24 | 41.00 | 42.53 | 40.65 | 42.53 | +3.909% | 293 | -6.678% |
| 2026-07-23 | 44.08 | 44.08 | 40.93 | 40.93 | -3.051% | 910 | -3.030% |
| 2026-07-22 | 41.08 | 43.55 | 40.25 | 42.22 | -4.376% | 702 | -5.988% |
| 2026-07-21 | 41.04 | 44.15 | 41.03 | 44.15 | +5.257% | 437 | -10.102% |
| 2026-07-20 | 43.09 | 43.64 | 40.96 | 41.95 | -0.012% | 223 | -5.376% |
| 2026-07-17 | 40.64 | 41.95 | 40.64 | 41.95 | -2.266% | 834 | -5.387% |
| 2026-07-16 | 41.35 | 43.64 | 41.35 | 42.92 | +4.110% | 1,325 | -7.531% |
| 2026-07-15 | 41.70 | 44.54 | 41.23 | 41.23 | -4.366% | 417 | -3.730% |
| 2026-07-14 | 44.66 | 44.66 | 42.66 | 43.11 | +0.302% | 1,037 | -7.933% |
| 2026-07-13 | 41.45 | 44.47 | 41.45 | 42.98 | -2.261% | 1,057 | -7.655% |
| 2026-07-10 | 44.85 | 45.88 | 42.08 | 43.97 | -2.388% | 1,264 | -9.743% |
| 2026-07-09 | 44.29 | 45.05 | 41.66 | 45.05 | +9.212% | 1,857 | -11.898% |
| 2026-07-08 | 41.78 | 42.55 | 41.05 | 41.25 | -4.070% | 1,089 | -3.782% |
| 2026-07-07 | 42.65 | 43.55 | 42.09 | 43.00 | -4.398% | 869 | -7.698% |
| 2026-07-06 | 47.80 | 47.80 | 44.65 | 44.98 | -1.657% | 688 | -11.757% |
| 2026-07-02 | 46.92 | 47.00 | 44.78 | 45.74 | -1.601% | 744 | -13.219% |
| 2026-07-01 | 43.59 | 46.56 | 43.49 | 46.48 | +4.187% | 233 | -14.608% |
| 2026-06-30 | 46.01 | 47.87 | 44.60 | 44.61 | -2.338% | 575 | -11.033% |
| 2026-06-29 | 46.22 | 46.22 | 42.94 | 45.68 | +1.008% | 1,628 | -13.113% |
| 2026-06-26 | 45.00 | 45.47 | 42.61 | 45.22 | -1.554% | 3,680 | -12.237% |
| 2026-06-25 | 44.98 | 45.94 | 43.05 | 45.94 | +0.741% | 335 | -13.601% |
| 2026-06-24 | 44.14 | 47.40 | 44.14 | 45.60 | -1.935% | 306 | -12.961% |
| 2026-06-23 | 44.77 | 46.80 | 43.40 | 46.50 | -4.352% | 555 | -14.645% |
| 2026-06-22 | 51.15 | 51.15 | 47.77 | 48.62 | +4.250% | 671 | -18.360% |
| 2026-06-18 | 47.34 | 50.06 | 46.63 | 46.63 | +1.697% | 10,679 | -14.890% |
| 2026-06-17 | 44.51 | 48.79 | 44.51 | 45.86 | +0.135% | 1,257 | -13.446% |
| 2026-06-16 | 47.80 | 48.59 | 45.79 | 45.79 | -0.508% | 7,916 | -13.330% |
| 2026-06-15 | 48.27 | 48.27 | 45.58 | 46.03 | -0.156% | 598 | -13.770% |
| 2026-06-12 | 42.62 | 46.10 | 42.62 | 46.10 | +4.483% | 164 | -13.905% |
| 2026-06-11 | 44.85 | 44.85 | 41.77 | 44.12 | +2.609% | 1,472 | -10.045% |
| 2026-06-10 | 43.50 | 43.50 | 41.38 | 43.00 | -3.648% | 421 | -7.698% |
| 2026-06-09 | 45.18 | 45.47 | 42.48 | 44.63 | +0.369% | 92 | -11.065% |
| 2026-06-08 | 45.88 | 47.06 | 44.46 | 44.46 | -2.277% | 277 | -10.737% |
| 2026-06-05 | 46.22 | 48.37 | 45.50 | 45.50 | -9.456% | 188 | -12.769% |
| 2026-06-04 | 49.00 | 50.25 | 46.19 | 50.25 | -2.146% | 956 | -21.018% |
| 2026-06-03 | 48.50 | 51.69 | 48.50 | 51.35 | +5.233% | 454 | -22.713% |
| 2026-06-02 | 46.36 | 49.50 | 46.36 | 48.80 | -5.415% | 732 | -18.668% |
| 2026-06-01 | 51.20 | 51.59 | 49.03 | 51.59 | +2.808% | 3,955 | -23.072% |
| 2026-05-29 | 51.82 | 52.21 | 50.06 | 50.19 | -1.191% | 1,844 | -20.913% |
| 2026-05-28 | 52.00 | 52.71 | 49.33 | 50.79 | +1.637% | 2,192 | -21.855% |
| 2026-05-27 | 50.02 | 52.53 | 49.97 | 49.97 | -8.359% | 583 | -20.576% |
| 2026-05-26 | 54.61 | 55.45 | 51.77 | 54.53 | +2.844% | 1,238 | -27.214% |
| 2026-05-22 | 53.06 | 53.25 | 49.24 | 53.02 | +12.979% | 5,258 | -25.144% |
| 2026-05-21 | 49.33 | 49.39 | 46.70 | 46.93 | -2.588% | 234 | -15.429% |
| 2026-05-20 | 47.50 | 48.37 | 44.98 | 48.18 | +3.480% | 1,764 | -17.618% |
| 2026-05-19 | 47.34 | 49.74 | 46.41 | 46.56 | -5.730% | 608 | -14.751% |
| 2026-05-18 | 53.50 | 53.50 | 49.39 | 49.39 | -6.769% | 1,780 | -19.636% |
| 2026-05-15 | 54.13 | 54.13 | 51.00 | 52.97 | +2.703% | 1,627 | -25.076% |
| 2026-05-14 | 50.48 | 53.38 | 50.00 | 51.58 | -3.009% | 1,671 | -23.052% |
| 2026-05-13 | 55.00 | 55.74 | 51.29 | 53.18 | +7.717% | 4,342 | -25.367% |
| 2026-05-12 | 50.23 | 50.23 | 49.37 | 49.37 | +1.731% | 760 | -19.607% |
| 2026-05-11 | 48.91 | 51.05 | 46.10 | 48.53 | -2.015% | 1,100 | -18.216% |
| 2026-05-08 | 48.14 | 49.53 | 47.09 | 49.53 | +14.521% | 2,378 | -19.864% |
| 2026-05-07 | 45.19 | 45.19 | 42.60 | 43.25 | -4.614% | 7,090 | -8.227% |
| 2026-05-06 | 44.43 | 45.54 | 44.43 | 45.34 | +6.995% | 3,184 | -12.461% |
| 2026-05-05 | 44.91 | 44.93 | 42.36 | 42.38 | +0.465% | 40 | -6.338% |
| 2026-05-04 | 43.52 | 44.93 | 42.18 | 42.18 | -3.093% | 518 | -5.903% |
| 2026-05-01 | 44.88 | 44.88 | 41.98 | 43.53 | -2.014% | 2,811 | -8.814% |
| 2026-04-30 | 45.84 | 45.84 | 42.26 | 44.42 | +4.930% | 1,528 | -10.650% |
| 2026-04-29 | 44.41 | 44.41 | 41.46 | 42.33 | -3.589% | 421 | -6.246% |
| 2026-04-28 | 43.01 | 44.00 | 41.47 | 43.91 | +2.116% | 1,591 | -9.611% |
| 2026-04-27 | 43.40 | 45.80 | 42.80 | 43.00 | +3.965% | 1,513 | -7.698% |
| 2026-04-24 | 39.01 | 42.10 | 38.95 | 41.36 | +4.194% | 433 | -4.038% |
| 2026-04-23 | 40.27 | 41.49 | 38.15 | 39.70 | -5.963% | 700 | -0.013% |
| 2026-04-22 | 39.39 | 42.31 | 39.36 | 42.21 | +1.750% | 266 | -5.975% |
| 2026-04-21 | 42.18 | 42.18 | 39.17 | 41.49 | +1.126% | 782 | -4.329% |
| 2026-04-20 | 42.00 | 42.50 | 41.02 | 41.02 | +0.377% | 2,105 | -3.252% |
| 2026-04-17 | 40.79 | 40.87 | 38.68 | 40.87 | +7.859% | 675 | -2.887% |
| 2026-04-16 | 37.83 | 40.90 | 37.83 | 37.89 | +3.757% | 548 | +4.745% |
| 2026-04-15 | 37.38 | 41.00 | 36.47 | 36.52 | -7.296% | 2,679 | +8.680% |
| 2026-04-14 | 40.03 | 40.03 | 38.10 | 39.39 | -2.442% | 5,918 | +0.751% |
| 2026-04-13 | 41.26 | 41.26 | 36.88 | 40.38 | -3.165% | 1,417 | -1.709% |
| 2026-04-10 | 40.81 | 41.70 | 38.35 | 41.70 | +8.917% | 340 | -4.820% |
| 2026-04-09 | 38.46 | 38.46 | 35.16 | 38.29 | +4.658% | 608 | +3.667% |
| 2026-04-08 | 36.25 | 37.88 | 36.15 | 36.58 | +2.932% | 5,804 | +8.496% |
| 2026-04-07 | 34.45 | 35.54 | 33.70 | 35.54 | -0.028% | 558 | +11.677% |
| 2026-04-06 | 35.55 | 35.80 | 33.30 | 35.55 | +2.820% | 613 | +11.646% |
| 2026-04-02 | 36.72 | 36.72 | 32.71 | 34.58 | -8.309% | 879 | +14.794% |
| 2026-04-01 | 35.45 | 37.71 | 35.45 | 37.71 | +4.252% | 6,265 | +5.256% |
| 2026-03-31 | 32.60 | 36.17 | 32.60 | 36.17 | +10.369% | 442 | +9.732% |
| 2026-03-30 | 34.36 | 35.78 | 32.77 | 32.77 | +0.558% | 3,838 | +21.109% |
| 2026-03-27 | 35.60 | 35.60 | 32.59 | 32.59 | -8.865% | 1,003 | +21.786% |
| 2026-03-26 | 34.73 | 36.98 | 34.54 | 35.76 | -4.257% | 613 | +10.990% |
| 2026-03-25 | 38.83 | 39.76 | 35.81 | 37.35 | -1.357% | 4,263 | +6.265% |
| 2026-03-24 | 35.01 | 38.71 | 35.01 | 37.86 | -0.148% | 17,371 | +4.823% |
| 2026-03-23 | 37.20 | 38.65 | 35.01 | 37.92 | +1.679% | 24,293 | +4.668% |
| 2026-03-20 | 35.48 | 37.76 | 34.86 | 37.29 | +0.388% | 550 | +6.425% |
| 2026-03-19 | 37.47 | 38.15 | 35.00 | 37.15 | -4.154% | 353 | +6.837% |
| 2026-03-18 | 39.71 | 40.05 | 37.68 | 38.76 | -3.100% | 114 | +2.399% |
| 2026-03-17 | 38.04 | 40.00 | 38.04 | 40.00 | +2.934% | 467 | -0.775% |
| 2026-03-16 | 37.94 | 39.74 | 37.93 | 38.86 | -2.318% | 39 | +2.136% |
| 2026-03-13 | 39.00 | 40.29 | 37.94 | 39.78 | +1.330% | 499 | -0.231% |
| 2026-03-12 | 39.37 | 40.35 | 38.15 | 39.26 | -4.349% | 162 | +1.095% |
| 2026-03-11 | 38.35 | 41.94 | 37.47 | 41.05 | +0.458% | 263 | -3.301% |
| 2026-03-10 | 38.30 | 40.86 | 38.30 | 40.86 | +8.918% | 1,343 | -2.859% |
| 2026-03-09 | 34.99 | 39.45 | 34.99 | 37.51 | -2.439% | 2,999 | +5.805% |
| 2026-03-06 | 39.16 | 40.53 | 36.40 | 38.45 | -6.438% | 50,429 | +3.224% |
| 2026-03-05 | 40.50 | 41.28 | 39.10 | 41.10 | -2.040% | 433 | -3.421% |
| 2026-03-04 | 39.86 | 41.95 | 39.86 | 41.95 | +0.153% | 4,736 | -5.392% |
| 2026-03-03 | 42.20 | 42.20 | 39.89 | 41.89 | -4.081% | 494 | -5.247% |
| 2026-03-02 | 43.41 | 45.84 | 41.71 | 43.67 | +1.018% | 11,314 | -9.114% |
| 2026-02-27 | 45.68 | 45.84 | 43.23 | 43.23 | -0.465% | 113 | -8.189% |
| 2026-02-26 | 45.68 | 45.84 | 42.99 | 43.43 | -3.484% | 1,642 | -8.616% |
| 2026-02-25 | 43.96 | 46.27 | 43.39 | 45.00 | +5.770% | 492 | -11.800% |
| 2026-02-24 | 41.98 | 45.02 | 40.03 | 42.55 | +6.442% | 3,482 | -6.711% |
| 2026-02-23 | 43.55 | 43.55 | 39.46 | 39.97 | -4.980% | 1,402 | -0.701% |
| 2026-02-20 | 38.64 | 43.00 | 38.64 | 42.06 | -3.741% | 1,214 | -5.646% |
| 2026-02-19 | 43.54 | 43.70 | 39.32 | 43.70 | +5.048% | 284 | -9.176% |
| 2026-02-18 | 43.95 | 44.13 | 41.56 | 41.60 | -6.726% | 977 | -4.591% |
| 2026-02-17 | 42.53 | 44.60 | 40.38 | 44.60 | -0.157% | 34,970 | -11.009% |
| 2026-02-13 | 45.02 | 45.02 | 40.08 | 44.67 | +1.523% | 1,305 | -11.148% |
| 2026-02-12 | 46.18 | 46.18 | 44.00 | 44.00 | -2.655% | 1,612 | -9.795% |
| 2026-02-11 | 46.70 | 46.70 | 43.00 | 45.20 | -0.221% | 5,076 | -12.190% |
| 2026-02-10 | 46.24 | 46.40 | 42.11 | 45.30 | +5.594% | 12,092 | -12.384% |
| 2026-02-09 | 45.84 | 45.84 | 42.90 | 42.90 | -2.389% | 659 | -7.483% |
| 2026-02-06 | 44.95 | 45.20 | 41.05 | 43.95 | +4.768% | 7,196 | -9.693% |
| 2026-02-05 | 39.87 | 44.30 | 39.78 | 41.95 | -0.898% | 196 | -5.387% |
| 2026-02-04 | 42.90 | 42.90 | 42.33 | 42.33 | -1.144% | 1,085 | -6.237% |
| 2026-02-03 | 40.84 | 42.82 | 40.84 | 42.82 | +9.346% | 521 | -7.310% |
| 2026-02-02 | 41.24 | 41.40 | 39.00 | 39.16 | -0.996% | 984 | +1.353% |
| 2026-01-30 | 39.16 | 41.15 | 39.16 | 39.55 | +0.928% | 95 | +0.344% |
| 2026-01-29 | 41.00 | 41.31 | 39.19 | 39.19 | -2.025% | 20,633 | +1.276% |
| 2026-01-28 | 38.48 | 41.00 | 38.48 | 40.00 | -7.877% | 2,010 | -0.775% |
| 2026-01-27 | 42.00 | 43.42 | 42.00 | 43.42 | +4.312% | 309 | -8.591% |
| 2026-01-26 | 44.83 | 44.90 | 39.59 | 41.63 | +3.583% | 390 | -4.649% |
| 2026-01-23 | 41.32 | 41.32 | 39.00 | 40.19 | -8.857% | 504 | -1.232% |
| 2026-01-22 | 44.33 | 44.33 | 39.80 | 44.09 | +3.949% | 3,891 | -9.980% |
| 2026-01-21 | 43.78 | 43.94 | 39.89 | 42.41 | +4.945% | 841 | -6.425% |
| 2026-01-20 | 41.59 | 41.59 | 40.00 | 40.42 | +1.041% | 14,665 | -1.798% |
| 2026-01-16 | 40.00 | 44.36 | 40.00 | 40.00 | -7.311% | 843 | -0.775% |
| 2026-01-15 | 43.00 | 43.16 | 43.00 | 43.16 | -2.673% | 398 | -8.029% |
| 2026-01-14 | 42.00 | 44.41 | 40.98 | 44.34 | +10.850% | 4,673 | -10.487% |
| 2026-01-13 | 42.01 | 42.01 | 39.70 | 40.00 | -6.411% | 194 | -0.775% |
| 2026-01-12 | 41.66 | 42.74 | 40.12 | 42.74 | +4.244% | 335 | -7.136% |
| 2026-01-09 | 40.49 | 41.92 | 40.49 | 41.00 | -0.110% | 290 | -3.195% |
| 2026-01-08 | 41.84 | 41.84 | 40.31 | 41.05 | -0.012% | 2,793 | -3.301% |
| 2026-01-07 | 41.84 | 41.84 | 40.80 | 41.05 | +1.609% | 26,219 | -3.313% |
| 2026-01-06 | 40.70 | 40.99 | 40.40 | 40.40 | -0.247% | 8,984 | -1.757% |
| 2026-01-05 | 38.60 | 41.00 | 38.60 | 40.50 | +9.459% | 827 | -2.000% |
| 2026-01-02 | 37.00 | 39.85 | 37.00 | 37.00 | +0.447% | 1,380 | +7.270% |
| 2025-12-31 | 37.85 | 37.85 | 36.43 | 36.84 | -5.551% | 309 | +7.750% |
| 2025-12-30 | 37.91 | 39.14 | 37.91 | 39.00 | -0.485% | 1,240 | +1.769% |
| 2025-12-29 | 39.84 | 40.00 | 36.62 | 39.19 | +5.449% | 805 | +1.276% |
| 2025-12-26 | 35.74 | 40.45 | 35.03 | 37.16 | +0.609% | 7,590 | +6.794% |
| 2025-12-24 | 37.50 | 38.00 | 36.80 | 36.94 | -0.054% | 449 | +7.445% |
| 2025-12-23 | 40.13 | 40.15 | 35.50 | 36.96 | -4.496% | 14,130 | +7.386% |
| 2025-12-22 | 36.86 | 38.70 | 36.70 | 38.70 | +5.824% | 246 | +2.558% |
| 2025-12-19 | 37.84 | 39.30 | 36.57 | 36.57 | +0.495% | 4,530 | +8.532% |
| 2025-12-18 | 34.96 | 39.00 | 34.80 | 36.39 | -6.692% | 367 | +9.068% |
| 2025-12-17 | 40.09 | 40.09 | 36.90 | 39.00 | +5.691% | 3,894 | +1.769% |
| 2025-12-16 | 34.90 | 38.46 | 34.90 | 36.90 | -5.867% | 702 | +7.561% |
| 2025-12-15 | 39.80 | 40.99 | 38.26 | 39.20 | -3.246% | 666 | +1.250% |
| 2025-12-12 | 40.69 | 41.34 | 39.99 | 40.52 | +3.092% | 4,727 | -2.036% |
| 2025-12-11 | 38.99 | 39.30 | 38.16 | 39.30 | -2.239% | 6,139 | +0.992% |
| 2025-12-10 | 38.64 | 41.47 | 38.64 | 40.20 | -0.449% | 3,558 | -1.269% |
| 2025-12-09 | 38.90 | 41.94 | 38.90 | 40.38 | +5.600% | 5,203 | -1.712% |
| 2025-12-08 | 35.36 | 39.68 | 35.36 | 38.24 | +0.632% | 3,088 | +3.792% |
| 2025-12-05 | 38.90 | 38.90 | 38.00 | 38.00 | -1.251% | 4,216 | +4.447% |
| 2025-12-04 | 37.20 | 38.90 | 37.20 | 38.48 | +8.015% | 1,779 | +3.140% |
| 2025-12-03 | 34.00 | 35.63 | 34.00 | 35.63 | +4.782% | 579 | +11.407% |
| 2025-12-02 | 35.25 | 35.50 | 33.00 | 34.00 | -1.549% | 1,087 | +16.735% |
| 2025-12-01 | 34.95 | 35.50 | 34.01 | 34.53 | +6.262% | 4,490 | +14.927% |
| 2025-11-28 | 32.34 | 32.50 | 29.66 | 32.50 | +5.383% | 84 | +22.123% |
| 2025-11-26 | 30.84 | 30.84 | 30.84 | 30.84 | +5.436% | 100 | +28.696% |
| 2025-11-25 | 29.41 | 32.50 | 29.25 | 29.25 | +1.001% | 2,551 | +35.692% |
| 2025-11-24 | 28.33 | 32.50 | 28.33 | 28.96 | -3.467% | 542 | +37.051% |
| 2025-11-21 | 30.16 | 30.16 | 30.00 | 30.00 | -0.531% | 670 | +32.300% |
| 2025-11-20 | 31.61 | 32.90 | 30.00 | 30.16 | +3.465% | 945 | +31.598% |
| 2025-11-19 | 29.31 | 29.31 | 29.15 | 29.15 | -5.663% | 53 | +36.158% |
| 2025-11-18 | 32.80 | 32.80 | 30.90 | 30.90 | -4.974% | 337 | +28.447% |
| 2025-11-17 | 31.50 | 34.95 | 31.50 | 32.52 | +2.708% | 1,940 | +22.057% |
| 2025-11-14 | 34.79 | 34.79 | 31.50 | 31.66 | -0.939% | 6,439 | +25.363% |
| 2025-11-13 | 34.95 | 34.95 | 31.96 | 31.96 | -4.168% | 2,023 | +24.186% |
| 2025-11-12 | 35.60 | 35.60 | 33.35 | 33.35 | -6.056% | 54 | +19.010% |
| 2025-11-11 | 35.50 | 35.50 | 35.50 | 35.50 | +3.425% | 1 | +11.803% |
| 2025-11-10 | 31.16 | 34.32 | 31.03 | 34.32 | +5.646% | 340 | +15.632% |
| 2025-11-07 | 34.54 | 34.54 | 32.49 | 32.49 | +2.202% | 1,001 | +22.161% |
| 2025-11-06 | 31.99 | 34.95 | 31.79 | 31.79 | -3.268% | 307 | +24.851% |
| 2025-11-05 | 31.16 | 32.86 | 31.00 | 32.86 | -1.854% | 2,019 | +20.770% |
| 2025-11-04 | 31.80 | 34.55 | 31.29 | 33.48 | -3.082% | 2,050 | +18.531% |
| 2025-11-03 | 33.99 | 34.55 | 33.89 | 34.55 | +2.128% | 1,865 | +14.877% |
| 2025-10-31 | 31.16 | 33.83 | 31.16 | 33.83 | +0.565% | 652 | +17.322% |
| 2025-10-30 | 32.40 | 33.80 | 31.00 | 33.64 | +3.779% | 4,397 | +17.985% |
| 2025-10-29 | 32.41 | 32.41 | 32.41 | 32.41 | +1.297% | 70 | +22.443% |
| 2025-10-28 | 31.16 | 33.58 | 31.00 | 32.00 | +2.696% | 2,224 | +24.031% |
| 2025-10-27 | 33.50 | 33.84 | 31.00 | 31.16 | -7.920% | 665 | +27.375% |
| 2025-10-24 | 33.68 | 33.84 | 31.00 | 33.84 | +3.076% | 1,383 | +17.287% |
| 2025-10-23 | 31.46 | 33.50 | 31.46 | 32.83 | +11.667% | 150 | +20.896% |
| 2025-10-22 | 29.40 | 29.56 | 29.40 | 29.40 | -4.885% | 1,720 | +35.000% |
| 2025-10-21 | 34.06 | 34.06 | 30.64 | 30.91 | -3.134% | 2,421 | +28.405% |
| 2025-10-20 | 30.08 | 31.91 | 29.31 | 31.91 | +12.557% | 56,201 | +24.381% |
| 2025-10-16 | 28.35 | 28.35 | 28.35 | 28.35 | -5.751% | 990 | +40.000% |
| 2025-10-14 | 30.24 | 30.24 | 29.36 | 30.08 | -0.521% | 925 | +31.948% |
| 2025-10-13 | 30.38 | 30.38 | 30.24 | 30.24 | +4.231% | 129 | +31.261% |
| 2025-10-10 | 29.01 | 29.01 | 29.01 | 29.01 | -5.812% | 180 | +36.815% |
| 2025-10-09 | 31.35 | 31.50 | 30.75 | 30.80 | +5.231% | 6,510 | +28.864% |
| 2025-10-08 | 31.00 | 31.00 | 29.27 | 29.27 | +6.627% | 28,126 | +35.604% |
| 2025-10-07 | 27.45 | 27.45 | 27.45 | 27.45 | -8.500% | 780 | +44.590% |
| 2025-10-06 | 29.86 | 30.15 | 29.86 | 30.00 | +5.820% | 323 | +32.300% |
| 2025-10-03 | 28.35 | 28.35 | 28.35 | 28.35 | 0.000% | 2,100 | +40.000% |
| 2025-10-02 | 28.35 | 28.57 | 28.35 | 28.35 | +0.311% | 342 | +40.000% |
| 2025-10-01 | 28.51 | 28.51 | 28.26 | 28.26 | -1.333% | 220 | +40.436% |
| 2025-09-29 | 31.29 | 31.29 | 28.64 | 28.64 | -0.852% | 2,237 | +38.564% |
| 2025-09-26 | 28.89 | 28.89 | 28.89 | 28.89 | +6.174% | 500 | +37.383% |
| 2025-09-25 | 29.30 | 29.30 | 27.21 | 27.21 | -6.815% | 2,050 | +45.865% |
| 2025-09-22 | 27.60 | 29.20 | 27.60 | 29.20 | +4.528% | 677 | +35.925% |
| 2025-09-19 | 25.88 | 27.93 | 25.88 | 27.93 | -2.750% | 110 | +42.080% |
| 2025-09-18 | 28.73 | 28.73 | 28.73 | 28.73 | +1.023% | 1,650 | +38.172% |
| 2025-09-17 | 28.20 | 30.00 | 26.68 | 28.43 | -0.667% | 2,884 | +39.586% |
| 2025-09-16 | 28.75 | 28.75 | 28.63 | 28.63 | -4.583% | 522 | +38.655% |
| 2025-09-12 | 29.84 | 30.00 | 29.84 | 30.00 | 0.000% | 100 | +32.300% |
| 2025-09-11 | 28.53 | 30.00 | 28.53 | 30.00 | +3.448% | 720 | +32.300% |
| 2025-09-10 | 28.18 | 30.00 | 28.18 | 29.00 | +12.534% | 599 | +36.862% |
| 2025-09-09 | 25.62 | 29.56 | 25.62 | 25.77 | -10.521% | 1,105 | +54.016% |
| 2025-09-08 | 28.55 | 29.15 | 28.55 | 28.80 | +2.218% | 174 | +37.812% |
| 2025-09-05 | 28.18 | 28.18 | 28.18 | 28.18 | +2.046% | 38,001 | +40.870% |
| 2025-09-04 | 27.61 | 27.61 | 27.61 | 27.61 | -1.393% | 804 | +43.752% |
| 2025-09-03 | 26.10 | 29.09 | 26.10 | 28.00 | -6.292% | 2,367 | +41.750% |
| 2025-09-02 | 29.00 | 29.89 | 29.00 | 29.88 | +2.416% | 501 | +32.831% |
| 2025-08-29 | 28.00 | 29.38 | 28.00 | 29.18 | +0.603% | 621 | +36.041% |
| 2025-08-28 | 29.00 | 29.00 | 29.00 | 29.00 | -4.132% | 500 | +36.862% |
| 2025-08-27 | 30.25 | 30.25 | 30.25 | 30.25 | +0.166% | 100 | +31.207% |
| 2025-08-26 | 32.02 | 32.02 | 30.20 | 30.20 | +0.667% | 367 | +31.424% |
| 2025-08-25 | 32.48 | 32.48 | 30.00 | 30.00 | +0.637% | 461 | +32.300% |
| 2025-08-22 | 30.00 | 30.00 | 28.40 | 29.81 | -1.291% | 3,877 | +33.143% |
| 2025-08-20 | 28.90 | 30.45 | 28.90 | 30.20 | +5.594% | 618 | +31.424% |
| 2025-08-19 | 30.77 | 30.77 | 28.60 | 28.60 | -7.516% | 28,030 | +38.776% |
| 2025-08-18 | 32.65 | 32.65 | 30.92 | 30.92 | -0.115% | 968 | +28.346% |
| 2025-08-15 | 30.96 | 30.96 | 30.96 | 30.96 | -0.129% | 417 | +28.198% |
| 2025-08-13 | 31.00 | 31.00 | 31.00 | 31.00 | +0.200% | 27,100 | +28.032% |
| 2025-08-12 | 31.79 | 31.79 | 30.94 | 30.94 | -0.200% | 10,061 | +28.289% |
| 2025-08-11 | 31.00 | 31.00 | 30.75 | 31.00 | +3.333% | 800 | +28.032% |
| 2025-08-07 | 30.00 | 30.00 | 30.00 | 30.00 | +1.899% | 300 | +32.300% |
| 2025-08-06 | 29.91 | 31.40 | 28.56 | 29.44 | -1.535% | 1,043 | +34.812% |
| 2025-08-04 | 31.80 | 31.80 | 29.90 | 29.90 | +0.319% | 7 | +32.742% |
| 2025-08-01 | 29.77 | 29.80 | 29.77 | 29.80 | +6.210% | 1,152 | +33.166% |
| 2025-07-31 | 29.25 | 30.10 | 28.06 | 28.06 | -3.234% | 413 | +41.436% |
| 2025-07-30 | 30.25 | 30.25 | 29.00 | 29.00 | +1.399% | 1,400 | +36.862% |
| 2025-07-28 | 30.20 | 30.20 | 28.60 | 28.60 | -5.611% | 39 | +38.776% |
| 2025-07-25 | 30.30 | 30.30 | 30.30 | 30.30 | +1.101% | 100 | +30.990% |
| 2025-07-24 | 30.00 | 30.19 | 29.84 | 29.97 | +7.612% | 1,334 | +32.432% |
| 2025-07-23 | 28.23 | 28.23 | 27.85 | 27.85 | +6.095% | 1,600 | +42.513% |
| 2025-07-22 | 26.50 | 26.50 | 26.25 | 26.25 | +2.539% | 474 | +51.200% |
| 2025-07-21 | 28.23 | 28.23 | 25.42 | 25.60 | -1.803% | 1,421 | +55.039% |
| 2025-07-18 | 25.30 | 26.07 | 24.10 | 26.07 | +8.174% | 4,527 | +52.244% |
| 2025-07-17 | 25.30 | 25.30 | 24.10 | 24.10 | -2.033% | 25,184 | +64.689% |
| 2025-07-16 | 24.60 | 24.60 | 24.60 | 24.60 | +2.075% | 639 | +61.341% |
| 2025-07-15 | 25.50 | 25.50 | 24.10 | 24.10 | -5.772% | 112 | +64.689% |
| 2025-07-10 | 26.50 | 26.50 | 24.66 | 25.58 | -1.646% | 80 | +55.183% |
| 2025-07-09 | 24.00 | 26.00 | 24.00 | 26.00 | +0.325% | 145 | +52.629% |
| 2025-07-08 | 25.92 | 25.92 | 25.92 | 25.92 | -2.078% | 2 | +53.125% |
| 2025-07-07 | 27.36 | 27.36 | 25.45 | 26.47 | -3.535% | 313 | +49.943% |
| 2025-06-30 | 27.25 | 27.55 | 27.25 | 27.44 | +0.766% | 498 | +44.643% |
| 2025-06-27 | 27.20 | 27.23 | 27.20 | 27.23 | +1.428% | 827 | +45.751% |
| 2025-06-26 | 26.67 | 26.85 | 26.02 | 26.85 | -3.563% | 75,121 | +47.832% |
| 2025-06-25 | 26.34 | 27.84 | 26.34 | 27.84 | +7.407% | 25,753 | +42.565% |
| 2025-06-24 | 24.16 | 27.84 | 24.16 | 25.92 | 0.000% | 5,036 | +53.125% |
| 2025-06-23 | 24.16 | 25.92 | 24.16 | 25.92 | +2.033% | 230 | +53.125% |
| 2025-06-20 | 27.70 | 27.70 | 25.40 | 25.40 | -4.748% | 708 | +56.238% |
| 2025-06-16 | 26.67 | 26.67 | 26.67 | 26.67 | +3.168% | 45,075 | +48.819% |
| 2025-06-13 | 25.85 | 25.85 | 25.85 | 25.85 | -5.557% | 37 | +53.534% |
| 2025-06-12 | 27.84 | 27.84 | 27.09 | 27.37 | +3.260% | 24,600 | +45.002% |
| 2025-06-11 | 26.51 | 26.51 | 26.51 | 26.51 | -0.608% | 131 | +49.730% |
| 2025-06-10 | 26.67 | 26.67 | 26.67 | 26.67 | +1.996% | 461 | +48.819% |
| 2025-06-09 | 26.15 | 26.15 | 26.15 | 26.15 | +0.492% | 220 | +51.790% |
| 2025-06-06 | 25.75 | 26.02 | 25.75 | 26.02 | +0.407% | 183 | +52.537% |
| 2025-06-05 | 26.02 | 26.75 | 25.91 | 25.91 | -1.616% | 2,194 | +53.157% |
| 2025-06-04 | 23.82 | 26.50 | 23.82 | 26.34 | -2.768% | 3,115 | +50.682% |
| 2025-06-03 | 27.09 | 27.84 | 27.09 | 27.09 | -2.694% | 800 | +46.512% |
| 2025-06-02 | 26.02 | 27.84 | 26.02 | 27.84 | +6.626% | 350 | +42.565% |
| 2025-05-29 | 26.11 | 26.11 | 26.11 | 26.11 | -0.704% | 528,574 | +52.011% |
| 2025-05-28 | 26.30 | 26.30 | 26.30 | 26.30 | -4.103% | 61,021 | +50.941% |
| 2025-05-27 | 27.42 | 27.42 | 27.42 | 27.42 | -0.291% | 75 | +44.748% |
| 2025-05-23 | 27.08 | 27.76 | 27.08 | 27.50 | +2.398% | 592 | +44.327% |
| 2025-05-22 | 27.50 | 27.50 | 26.86 | 26.86 | -4.086% | 1,001 | +47.788% |
| 2025-05-21 | 27.00 | 28.00 | 27.00 | 28.00 | +13.590% | 14,006 | +41.750% |
| 2025-05-16 | 24.65 | 24.65 | 24.65 | 24.65 | -6.611% | 167 | +61.014% |
| 2025-05-15 | 27.08 | 27.08 | 26.39 | 26.39 | -5.732% | 938 | +50.369% |
| 2025-05-14 | 26.18 | 28.00 | 26.18 | 28.00 | +2.752% | 778 | +41.750% |
| 2025-05-13 | 27.02 | 27.25 | 27.02 | 27.25 | +4.767% | 50,081 | +45.651% |
| 2025-05-12 | 27.00 | 27.00 | 26.01 | 26.01 | +7.258% | 2,136 | +52.595% |
| 2025-05-07 | 24.25 | 24.25 | 24.25 | 24.25 | -3.039% | 5,750 | +63.670% |
| 2025-05-06 | 26.50 | 26.50 | 25.00 | 25.01 | -7.712% | 592 | +58.697% |
| 2025-05-05 | 23.54 | 27.10 | 23.23 | 27.10 | +12.401% | 535 | +46.458% |
| 2025-05-02 | 24.11 | 24.11 | 24.11 | 24.11 | -7.269% | 10 | +64.620% |
| 2025-04-30 | 25.48 | 26.00 | 25.48 | 26.00 | -0.952% | 2 | +52.654% |
| 2025-04-28 | 26.25 | 26.25 | 26.25 | 26.25 | +9.375% | 2,059 | +51.200% |
| 2025-04-25 | 24.00 | 24.00 | 24.00 | 24.00 | -6.067% | 1,265 | +65.375% |
| 2025-04-24 | 24.62 | 25.55 | 24.62 | 25.55 | -1.938% | 1,206 | +55.342% |
| 2025-04-23 | 26.05 | 26.05 | 26.05 | 26.05 | -1.679% | 66 | +52.332% |
| 2025-04-22 | 23.85 | 26.50 | 22.55 | 26.50 | +12.141% | 11,449 | +49.774% |
| 2025-04-21 | 26.65 | 26.65 | 22.71 | 23.63 | -0.918% | 485 | +67.957% |
| 2025-04-16 | 23.18 | 23.85 | 21.71 | 23.85 | -1.548% | 65 | +66.415% |
| 2025-04-14 | 23.85 | 24.23 | 23.85 | 24.23 | -6.755% | 277 | +63.839% |
| 2025-04-10 | 26.15 | 26.15 | 25.98 | 25.98 | +12.957% | 371 | +52.771% |
| 2025-04-09 | 23.85 | 23.85 | 23.00 | 23.00 | -7.556% | 4,206 | +72.565% |
| 2025-04-08 | 24.69 | 24.88 | 24.69 | 24.88 | +4.100% | 51 | +59.526% |
| 2025-04-07 | 22.42 | 23.90 | 22.42 | 23.90 | -3.784% | 2,175 | +66.067% |
| 2025-04-04 | 24.84 | 24.84 | 23.60 | 24.84 | -4.019% | 27,050 | +59.783% |
| 2025-04-03 | 26.72 | 26.72 | 25.88 | 25.88 | -6.292% | 3,100 | +53.362% |
| 2025-04-02 | 28.00 | 28.00 | 27.47 | 27.62 | -1.664% | 356 | +43.713% |
| 2025-04-01 | 28.09 | 28.09 | 28.09 | 28.09 | +1.905% | 250 | +41.321% |
| 2025-03-28 | 28.59 | 28.59 | 27.56 | 27.56 | -0.268% | 819 | +44.013% |
| 2025-03-27 | 29.44 | 29.44 | 27.63 | 27.63 | +1.409% | 460 | +43.627% |
| 2025-03-26 | 26.86 | 28.85 | 26.86 | 27.25 | 0.000% | 7,792 | +45.651% |
| 2025-03-25 | 28.85 | 28.85 | 27.25 | 27.25 | -2.679% | 1,715 | +45.651% |
| 2025-03-24 | 28.00 | 28.00 | 28.00 | 28.00 | -2.524% | 57 | +41.750% |
| 2025-03-21 | 28.73 | 28.73 | 28.73 | 28.73 | -1.714% | 3,372 | +38.172% |
| 2025-03-19 | 27.34 | 29.23 | 27.18 | 29.23 | -4.020% | 501 | +35.804% |
| 2025-03-17 | 30.29 | 30.45 | 30.29 | 30.45 | +5.000% | 10,867 | +30.345% |
| 2025-03-14 | 27.55 | 30.45 | 27.55 | 29.00 | +3.571% | 68 | +36.862% |
| 2025-03-13 | 28.00 | 28.00 | 28.00 | 28.00 | +1.818% | 1,500 | +41.750% |
| 2025-03-12 | 28.50 | 28.98 | 27.50 | 27.50 | -3.923% | 248,685 | +44.327% |
| 2025-03-11 | 29.00 | 29.00 | 28.62 | 28.62 | -5.222% | 736 | +38.665% |
| 2025-03-10 | 30.34 | 30.50 | 30.20 | 30.20 | +3.775% | 824 | +31.424% |
| 2025-03-07 | 28.61 | 29.10 | 28.61 | 29.10 | +0.662% | 1,989 | +36.385% |
| 2025-03-05 | 28.61 | 30.10 | 28.61 | 28.91 | +0.732% | 4,462 | +37.288% |
| 2025-03-04 | 28.70 | 28.70 | 28.70 | 28.70 | +0.280% | 686 | +38.293% |
| 2025-03-03 | 28.62 | 28.62 | 28.62 | 28.62 | +7.111% | 12 | +38.679% |
| 2025-02-28 | 26.72 | 26.72 | 26.72 | 26.72 | -3.684% | 1,610 | +48.540% |
| 2025-02-27 | 30.50 | 30.50 | 27.74 | 27.74 | 0.000% | 1,397 | +43.068% |