FANUY
FANUC CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
19.68USD+2.929%(+0.56)376,236
FANUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.50 | 19.75 | 19.47 | 19.68 | +2.929% | 376,236 | 0.000% |
| 2026-10-01 | 19.01 | 19.41 | 18.96 | 19.12 | +1.325% | 471,506 | +2.929% |
| 2026-09-30 | 18.96 | 19.18 | 18.87 | 18.87 | -1.770% | 302,038 | +4.293% |
| 2026-09-29 | 18.41 | 19.21 | 18.41 | 19.21 | +1.958% | 349,892 | +2.447% |
| 2026-09-28 | 19.00 | 19.02 | 18.64 | 18.84 | -1.159% | 337,331 | +4.453% |
| 2026-09-25 | 18.95 | 19.29 | 18.79 | 19.06 | +0.326% | 303,790 | +3.242% |
| 2026-09-24 | 18.92 | 19.10 | 18.60 | 19.00 | +1.279% | 638,471 | +3.579% |
| 2026-09-23 | 19.24 | 19.35 | 18.70 | 18.76 | -2.495% | 311,141 | +4.904% |
| 2026-09-22 | 19.25 | 19.30 | 19.02 | 19.24 | +0.680% | 335,261 | +2.287% |
| 2026-09-21 | 19.10 | 19.11 | 18.75 | 19.11 | +3.074% | 317,985 | +2.983% |
| 2026-09-18 | 18.70 | 18.72 | 18.44 | 18.54 | -1.067% | 1,864,347 | +6.149% |
| 2026-09-17 | 18.75 | 19.08 | 18.68 | 18.74 | +0.160% | 980,376 | +5.016% |
| 2026-09-16 | 18.51 | 19.11 | 18.51 | 18.71 | +1.630% | 609,123 | +5.184% |
| 2026-09-15 | 18.50 | 18.50 | 18.11 | 18.41 | -0.862% | 531,823 | +6.898% |
| 2026-09-14 | 18.60 | 18.74 | 18.20 | 18.57 | -1.746% | 467,580 | +5.977% |
| 2026-09-11 | 18.80 | 18.95 | 18.55 | 18.90 | +1.070% | 816,681 | +4.127% |
| 2026-09-10 | 18.70 | 19.17 | 18.30 | 18.70 | -0.320% | 770,959 | +5.241% |
| 2026-09-09 | 18.61 | 19.03 | 18.61 | 18.76 | +0.160% | 483,407 | +4.904% |
| 2026-09-08 | 19.00 | 19.15 | 18.72 | 18.73 | -2.397% | 362,632 | +5.072% |
| 2026-09-04 | 19.25 | 19.27 | 18.71 | 19.19 | +2.730% | 446,909 | +2.553% |
| 2026-09-03 | 18.80 | 18.80 | 18.40 | 18.68 | +3.210% | 544,089 | +5.353% |
| 2026-09-02 | 17.94 | 18.12 | 17.94 | 18.10 | -0.714% | 469,144 | +8.735% |
| 2026-09-01 | 18.35 | 18.47 | 18.16 | 18.23 | -3.088% | 428,010 | +7.959% |
| 2026-08-31 | 18.84 | 18.93 | 18.71 | 18.81 | +0.701% | 349,581 | +4.625% |
| 2026-08-28 | 18.97 | 19.08 | 18.63 | 18.68 | -0.907% | 352,157 | +5.359% |
| 2026-08-27 | 18.95 | 18.95 | 18.77 | 18.85 | +0.319% | 498,324 | +4.403% |
| 2026-08-26 | 18.84 | 18.91 | 18.68 | 18.79 | -0.844% | 270,591 | +4.737% |
| 2026-08-25 | 18.83 | 19.08 | 18.83 | 18.95 | +0.531% | 414,249 | +3.852% |
| 2026-08-24 | 18.65 | 19.03 | 18.64 | 18.85 | -0.842% | 546,721 | +4.403% |
| 2026-08-21 | 19.06 | 19.06 | 18.88 | 19.01 | +0.158% | 283,082 | +3.524% |
| 2026-08-20 | 19.02 | 19.14 | 18.88 | 18.98 | -1.556% | 397,065 | +3.688% |
| 2026-08-19 | 19.54 | 19.64 | 19.21 | 19.28 | +0.156% | 417,789 | +2.075% |
| 2026-08-18 | 19.41 | 19.63 | 19.22 | 19.25 | -5.405% | 459,251 | +2.234% |
| 2026-08-17 | 20.32 | 20.48 | 20.30 | 20.35 | +2.005% | 530,683 | -3.292% |
| 2026-08-14 | 20.50 | 20.50 | 19.72 | 19.95 | -3.530% | 470,264 | -1.353% |
| 2026-08-13 | 20.47 | 20.76 | 20.25 | 20.68 | -0.625% | 472,458 | -4.836% |
| 2026-08-12 | 21.39 | 21.48 | 20.69 | 20.81 | +2.060% | 790,734 | -5.430% |
| 2026-08-11 | 20.40 | 20.72 | 20.32 | 20.39 | +0.941% | 198,343 | -3.482% |
| 2026-08-10 | 20.76 | 20.81 | 20.20 | 20.20 | -3.810% | 421,826 | -2.574% |
| 2026-08-07 | 21.09 | 21.09 | 20.80 | 21.00 | +3.653% | 252,341 | -6.286% |
| 2026-08-06 | 20.98 | 20.98 | 20.06 | 20.26 | -0.978% | 325,641 | -2.863% |
| 2026-08-05 | 20.56 | 20.74 | 20.38 | 20.46 | -0.631% | 396,767 | -3.812% |
| 2026-08-04 | 19.72 | 21.03 | 19.66 | 20.59 | +5.861% | 343,465 | -4.420% |
| 2026-08-03 | 19.20 | 19.45 | 19.00 | 19.45 | -4.281% | 357,174 | +1.183% |
| 2026-07-31 | 21.65 | 21.65 | 20.11 | 20.32 | -3.879% | 460,366 | -3.150% |
| 2026-07-30 | 20.52 | 21.29 | 19.66 | 21.14 | +7.857% | 726,113 | -6.906% |
| 2026-07-29 | 19.87 | 20.14 | 19.39 | 19.60 | +0.616% | 1,272,750 | +0.408% |
| 2026-07-28 | 19.55 | 19.60 | 19.20 | 19.48 | -4.510% | 416,620 | +1.027% |
| 2026-07-27 | 20.59 | 20.76 | 20.25 | 20.40 | +1.898% | 402,435 | -3.529% |
| 2026-07-24 | 20.25 | 20.33 | 20.00 | 20.02 | -3.051% | 555,825 | -1.698% |
| 2026-07-23 | 21.08 | 21.13 | 20.57 | 20.65 | -1.455% | 589,129 | -4.697% |
| 2026-07-22 | 20.88 | 21.11 | 20.88 | 20.95 | +0.215% | 949,197 | -6.084% |
| 2026-07-21 | 20.70 | 21.14 | 20.70 | 20.91 | +1.801% | 936,459 | -5.882% |
| 2026-07-20 | 20.48 | 21.00 | 20.48 | 20.54 | -0.725% | 306,020 | -4.187% |
| 2026-07-17 | 20.09 | 20.80 | 20.09 | 20.69 | -2.221% | 265,993 | -4.882% |
| 2026-07-16 | 21.48 | 21.56 | 21.10 | 21.16 | -0.564% | 265,053 | -6.994% |
| 2026-07-15 | 21.40 | 21.63 | 21.08 | 21.28 | +0.662% | 256,738 | -7.519% |
| 2026-07-14 | 21.79 | 21.96 | 21.10 | 21.14 | -0.611% | 968,558 | -6.906% |
| 2026-07-13 | 21.67 | 21.67 | 21.25 | 21.27 | -4.189% | 284,917 | -7.475% |
| 2026-07-10 | 21.63 | 22.21 | 21.57 | 22.20 | +3.448% | 306,322 | -11.351% |
| 2026-07-09 | 21.44 | 21.70 | 21.14 | 21.46 | +4.327% | 988,735 | -8.295% |
| 2026-07-08 | 20.28 | 20.66 | 20.28 | 20.57 | -3.879% | 1,178,368 | -4.327% |
| 2026-07-07 | 21.82 | 21.88 | 21.18 | 21.40 | -8.664% | 633,582 | -8.037% |
| 2026-07-06 | 22.75 | 23.52 | 22.75 | 23.43 | +5.351% | 306,029 | -16.005% |
| 2026-07-02 | 22.46 | 22.70 | 21.90 | 22.24 | -0.891% | 347,115 | -11.511% |
| 2026-07-01 | 22.64 | 22.85 | 22.44 | 22.44 | -1.923% | 478,258 | -12.299% |
| 2026-06-30 | 22.55 | 22.95 | 22.55 | 22.88 | +3.670% | 306,973 | -13.986% |
| 2026-06-29 | 21.84 | 22.10 | 21.43 | 22.07 | +0.776% | 492,040 | -10.829% |
| 2026-06-26 | 21.70 | 22.05 | 21.43 | 21.90 | -1.129% | 741,930 | -10.137% |
| 2026-06-25 | 22.76 | 22.77 | 22.06 | 22.15 | -2.680% | 975,454 | -11.151% |
| 2026-06-24 | 22.78 | 23.05 | 22.15 | 22.76 | -0.175% | 658,925 | -13.533% |
| 2026-06-23 | 22.48 | 22.84 | 22.32 | 22.80 | -7.468% | 410,655 | -13.684% |
| 2026-06-22 | 24.98 | 25.04 | 24.61 | 24.64 | +3.726% | 478,385 | -20.130% |
| 2026-06-18 | 23.78 | 23.86 | 23.41 | 23.75 | +2.436% | 288,233 | -17.154% |
| 2026-06-17 | 23.50 | 23.62 | 23.17 | 23.19 | +1.002% | 332,186 | -15.136% |
| 2026-06-16 | 23.23 | 23.31 | 22.96 | 22.96 | +0.262% | 285,276 | -14.286% |
| 2026-06-15 | 22.85 | 22.99 | 22.67 | 22.90 | +4.518% | 256,932 | -14.061% |
| 2026-06-12 | 22.10 | 22.40 | 21.66 | 21.91 | -0.318% | 271,241 | -10.178% |
| 2026-06-11 | 21.05 | 22.02 | 21.05 | 21.98 | +6.596% | 895,143 | -10.464% |
| 2026-06-10 | 21.10 | 21.45 | 20.52 | 20.62 | -6.042% | 1,565,330 | -4.559% |
| 2026-06-09 | 22.50 | 22.59 | 21.40 | 21.95 | -4.082% | 635,033 | -10.325% |
| 2026-06-08 | 22.73 | 22.95 | 22.68 | 22.88 | +1.015% | 351,469 | -13.986% |
| 2026-06-05 | 24.01 | 24.09 | 22.60 | 22.65 | -7.009% | 848,075 | -13.113% |
| 2026-06-04 | 24.35 | 24.49 | 24.18 | 24.36 | -1.865% | 789,914 | -19.203% |
| 2026-06-03 | 25.61 | 25.61 | 24.50 | 24.82 | +2.817% | 380,798 | -20.709% |
| 2026-06-02 | 23.61 | 24.14 | 23.61 | 24.14 | -4.698% | 431,732 | -18.476% |
| 2026-06-01 | 25.19 | 26.10 | 24.80 | 25.33 | +1.442% | 568,752 | -22.306% |
| 2026-05-29 | 25.35 | 25.35 | 24.57 | 24.97 | -2.040% | 349,725 | -21.185% |
| 2026-05-28 | 25.06 | 25.57 | 24.80 | 25.49 | -0.430% | 384,445 | -22.793% |
| 2026-05-27 | 25.74 | 25.74 | 25.41 | 25.60 | -3.796% | 311,861 | -23.125% |
| 2026-05-26 | 26.40 | 26.65 | 26.23 | 26.61 | +2.860% | 342,065 | -26.043% |
| 2026-05-22 | 25.53 | 26.05 | 25.52 | 25.87 | +5.938% | 394,333 | -23.927% |
| 2026-05-21 | 23.40 | 24.48 | 23.40 | 24.42 | +2.609% | 364,302 | -19.410% |
| 2026-05-20 | 23.21 | 23.81 | 23.06 | 23.80 | -1.167% | 391,603 | -17.307% |
| 2026-05-19 | 23.60 | 24.16 | 23.60 | 24.08 | -4.528% | 755,788 | -18.272% |
| 2026-05-18 | 25.79 | 25.79 | 24.87 | 25.22 | -4.062% | 648,517 | -21.973% |
| 2026-05-15 | 26.18 | 26.41 | 26.02 | 26.29 | +3.017% | 347,196 | -25.143% |
| 2026-05-14 | 26.15 | 26.15 | 25.48 | 25.52 | -2.334% | 461,998 | -22.884% |
| 2026-05-13 | 27.00 | 27.54 | 25.52 | 26.13 | +6.740% | 525,009 | -24.684% |
| 2026-05-12 | 24.85 | 24.85 | 24.15 | 24.48 | +1.283% | 300,083 | -19.608% |
| 2026-05-11 | 24.17 | 24.34 | 23.94 | 24.17 | -0.739% | 468,334 | -18.577% |
| 2026-05-08 | 24.04 | 24.45 | 24.01 | 24.35 | +9.883% | 360,354 | -19.179% |
| 2026-05-07 | 22.01 | 22.70 | 22.01 | 22.16 | -2.465% | 744,921 | -11.191% |
| 2026-05-06 | 22.37 | 22.81 | 22.37 | 22.72 | +3.331% | 772,177 | -13.380% |
| 2026-05-05 | 21.59 | 22.02 | 21.59 | 21.99 | +1.888% | 400,925 | -10.495% |
| 2026-05-04 | 21.55 | 21.98 | 21.50 | 21.58 | -0.277% | 213,991 | -8.804% |
| 2026-05-01 | 21.72 | 21.78 | 21.54 | 21.64 | -2.347% | 227,777 | -9.057% |
| 2026-04-30 | 21.85 | 22.26 | 21.68 | 22.16 | +4.775% | 1,814,676 | -11.191% |
| 2026-04-29 | 21.50 | 21.66 | 21.00 | 21.15 | -1.628% | 1,212,617 | -6.950% |
| 2026-04-28 | 21.48 | 21.64 | 21.30 | 21.50 | -4.402% | 396,066 | -8.465% |
| 2026-04-27 | 23.00 | 23.00 | 22.31 | 22.49 | +6.841% | 468,607 | -12.494% |
| 2026-04-24 | 20.14 | 21.20 | 20.14 | 21.05 | +6.907% | 494,613 | -6.508% |
| 2026-04-23 | 19.72 | 19.99 | 19.51 | 19.69 | -3.951% | 440,723 | -0.051% |
| 2026-04-22 | 20.62 | 20.62 | 20.24 | 20.50 | +2.808% | 298,794 | -4.000% |
| 2026-04-21 | 20.25 | 20.39 | 19.89 | 19.94 | -3.485% | 275,495 | -1.304% |
| 2026-04-20 | 20.49 | 21.44 | 20.27 | 20.66 | +2.796% | 248,807 | -4.743% |
| 2026-04-17 | 20.57 | 20.68 | 20.01 | 20.10 | +1.865% | 305,931 | -2.080% |
| 2026-04-16 | 20.45 | 20.45 | 19.55 | 19.73 | +1.024% | 285,706 | -0.253% |
| 2026-04-15 | 19.68 | 19.68 | 18.94 | 19.53 | -2.130% | 311,324 | +0.768% |
| 2026-04-14 | 20.48 | 20.49 | 19.77 | 19.95 | +0.885% | 396,248 | -1.378% |
| 2026-04-13 | 18.77 | 19.84 | 18.77 | 19.78 | -0.101% | 442,887 | -0.506% |
| 2026-04-10 | 19.67 | 20.50 | 19.64 | 19.80 | +5.939% | 324,286 | -0.606% |
| 2026-04-09 | 18.29 | 18.77 | 18.29 | 18.69 | -0.585% | 357,118 | +5.297% |
| 2026-04-08 | 19.08 | 19.25 | 18.50 | 18.80 | +8.721% | 297,003 | +4.681% |
| 2026-04-07 | 17.75 | 17.75 | 16.73 | 17.29 | -0.277% | 424,803 | +13.810% |
| 2026-04-06 | 17.47 | 17.74 | 17.17 | 17.34 | +0.058% | 429,708 | +13.495% |
| 2026-04-02 | 17.50 | 17.50 | 17.00 | 17.33 | -3.508% | 627,825 | +13.560% |
| 2026-04-01 | 18.09 | 18.22 | 17.70 | 17.96 | +3.935% | 418,114 | +9.577% |
| 2026-03-31 | 16.30 | 17.35 | 16.30 | 17.28 | +1.707% | 490,272 | +13.889% |
| 2026-03-30 | 16.68 | 17.33 | 16.68 | 16.99 | -0.585% | 429,372 | +15.833% |
| 2026-03-27 | 17.41 | 17.57 | 17.08 | 17.09 | -4.685% | 395,779 | +15.155% |
| 2026-03-26 | 17.76 | 18.43 | 17.75 | 17.93 | -3.186% | 324,792 | +9.760% |
| 2026-03-25 | 18.34 | 18.71 | 18.34 | 18.52 | +1.591% | 279,531 | +6.263% |
| 2026-03-24 | 18.00 | 18.37 | 17.85 | 18.23 | -0.816% | 580,565 | +7.954% |
| 2026-03-23 | 17.89 | 18.72 | 17.89 | 18.38 | +3.666% | 489,339 | +7.073% |
| 2026-03-20 | 18.01 | 18.68 | 17.68 | 17.73 | -4.882% | 362,140 | +10.998% |
| 2026-03-19 | 18.09 | 18.73 | 18.09 | 18.64 | -0.427% | 462,056 | +5.579% |
| 2026-03-18 | 19.18 | 19.18 | 18.56 | 18.72 | -2.296% | 487,385 | +5.128% |
| 2026-03-17 | 19.04 | 19.32 | 19.02 | 19.16 | +0.842% | 309,535 | +2.714% |
| 2026-03-16 | 18.83 | 19.04 | 18.50 | 19.00 | +0.903% | 316,734 | +3.579% |
| 2026-03-13 | 19.71 | 19.71 | 18.75 | 18.83 | -2.080% | 425,666 | +4.514% |
| 2026-03-12 | 19.55 | 19.55 | 19.19 | 19.23 | -2.330% | 288,489 | +2.340% |
| 2026-03-11 | 19.81 | 19.81 | 19.30 | 19.69 | +0.556% | 227,588 | -0.045% |
| 2026-03-10 | 20.26 | 20.26 | 19.09 | 19.58 | +0.410% | 439,632 | +0.511% |
| 2026-03-09 | 19.00 | 19.50 | 18.67 | 19.50 | +0.984% | 365,503 | +0.923% |
| 2026-03-06 | 19.04 | 20.21 | 19.04 | 19.31 | -1.530% | 491,938 | +1.916% |
| 2026-03-05 | 19.55 | 20.20 | 19.32 | 19.61 | -4.898% | 374,344 | +0.357% |
| 2026-03-04 | 20.02 | 20.66 | 20.02 | 20.62 | -0.039% | 439,088 | -4.559% |
| 2026-03-03 | 20.88 | 20.89 | 19.91 | 20.63 | -6.322% | 435,216 | -4.596% |
| 2026-03-02 | 21.76 | 22.40 | 21.52 | 22.02 | -2.781% | 739,359 | -10.627% |
| 2026-02-27 | 23.00 | 23.00 | 22.48 | 22.65 | +1.062% | 371,163 | -13.113% |
| 2026-02-26 | 22.89 | 22.89 | 22.20 | 22.41 | +2.012% | 438,029 | -12.190% |
| 2026-02-25 | 21.73 | 22.35 | 21.32 | 21.97 | +3.097% | 372,601 | -10.423% |
| 2026-02-24 | 20.99 | 21.31 | 20.87 | 21.31 | +2.828% | 256,801 | -7.649% |
| 2026-02-23 | 20.32 | 21.00 | 20.32 | 20.72 | -0.365% | 205,241 | -5.038% |
| 2026-02-20 | 21.00 | 21.00 | 20.36 | 20.80 | -0.048% | 342,599 | -5.385% |
| 2026-02-19 | 20.75 | 20.81 | 20.07 | 20.81 | +0.144% | 243,076 | -5.430% |
| 2026-02-18 | 21.10 | 21.10 | 20.57 | 20.78 | -3.349% | 481,253 | -5.294% |
| 2026-02-17 | 21.25 | 21.53 | 21.09 | 21.50 | +1.176% | 546,850 | -8.465% |
| 2026-02-13 | 21.01 | 21.40 | 21.01 | 21.25 | -0.932% | 1,473,311 | -7.388% |
| 2026-02-12 | 22.35 | 22.35 | 21.35 | 21.45 | -4.451% | 1,189,121 | -8.252% |
| 2026-02-11 | 22.34 | 22.84 | 22.25 | 22.45 | +1.260% | 259,475 | -12.336% |
| 2026-02-10 | 21.38 | 22.69 | 21.38 | 22.17 | +0.635% | 566,332 | -11.231% |
| 2026-02-09 | 21.90 | 22.07 | 21.00 | 22.03 | +1.381% | 380,581 | -10.667% |
| 2026-02-06 | 21.00 | 21.76 | 21.00 | 21.73 | +5.434% | 880,947 | -9.434% |
| 2026-02-05 | 21.23 | 21.23 | 20.08 | 20.61 | -2.966% | 1,255,660 | -4.512% |
| 2026-02-04 | 21.00 | 21.78 | 21.00 | 21.24 | +4.785% | 736,965 | -7.345% |
| 2026-02-03 | 20.11 | 20.57 | 20.09 | 20.27 | +2.374% | 363,807 | -2.911% |
| 2026-02-02 | 19.84 | 20.00 | 19.50 | 19.80 | -1.296% | 273,419 | -0.606% |
| 2026-01-30 | 20.57 | 20.57 | 20.01 | 20.06 | +0.451% | 287,338 | -1.894% |
| 2026-01-29 | 20.20 | 20.20 | 19.51 | 19.97 | +0.961% | 521,718 | -1.452% |
| 2026-01-28 | 20.05 | 20.40 | 19.60 | 19.78 | -4.027% | 483,107 | -0.506% |
| 2026-01-27 | 20.40 | 20.63 | 20.40 | 20.61 | -1.198% | 438,852 | -4.512% |
| 2026-01-26 | 21.04 | 21.90 | 20.65 | 20.86 | +1.164% | 429,681 | -5.657% |
| 2026-01-23 | 20.31 | 21.19 | 20.31 | 20.62 | -1.528% | 280,510 | -4.559% |
| 2026-01-22 | 21.25 | 21.36 | 20.12 | 20.94 | +0.335% | 318,157 | -6.017% |
| 2026-01-21 | 20.35 | 20.95 | 20.35 | 20.87 | +2.606% | 347,060 | -5.702% |
| 2026-01-20 | 20.70 | 20.70 | 20.02 | 20.34 | -3.051% | 379,651 | -3.245% |
| 2026-01-16 | 21.20 | 21.20 | 20.87 | 20.98 | -1.178% | 377,367 | -6.196% |
| 2026-01-15 | 21.90 | 21.94 | 21.20 | 21.23 | -2.166% | 347,719 | -7.301% |
| 2026-01-14 | 21.33 | 21.70 | 21.30 | 21.70 | +4.077% | 268,013 | -9.309% |
| 2026-01-13 | 21.30 | 21.49 | 20.81 | 20.85 | -1.418% | 931,124 | -5.612% |
| 2026-01-12 | 21.00 | 21.29 | 21.00 | 21.15 | +0.523% | 546,447 | -6.950% |
| 2026-01-09 | 20.05 | 21.10 | 20.05 | 21.04 | +3.850% | 486,303 | -6.464% |
| 2026-01-08 | 20.30 | 20.48 | 20.15 | 20.26 | -1.267% | 451,051 | -2.863% |
| 2026-01-07 | 20.33 | 20.60 | 20.33 | 20.52 | +0.935% | 312,197 | -4.094% |
| 2026-01-06 | 20.15 | 20.86 | 20.15 | 20.33 | -0.064% | 410,394 | -3.197% |
| 2026-01-05 | 20.28 | 20.46 | 20.10 | 20.34 | +3.264% | 669,385 | -3.259% |
| 2026-01-02 | 20.05 | 20.05 | 19.46 | 19.70 | +1.181% | 309,312 | -0.102% |
| 2025-12-31 | 19.20 | 19.52 | 19.20 | 19.47 | +0.051% | 149,533 | +1.079% |
| 2025-12-30 | 19.80 | 19.80 | 19.40 | 19.46 | +0.258% | 355,977 | +1.131% |
| 2025-12-29 | 19.32 | 19.60 | 19.20 | 19.41 | +1.676% | 225,746 | +1.391% |
| 2025-12-26 | 18.55 | 19.10 | 18.55 | 19.09 | +0.105% | 267,039 | +3.091% |
| 2025-12-24 | 19.19 | 19.20 | 18.50 | 19.07 | +1.060% | 158,151 | +3.199% |
| 2025-12-23 | 19.20 | 19.20 | 18.78 | 18.87 | -1.821% | 287,461 | +4.293% |
| 2025-12-22 | 18.80 | 19.26 | 18.80 | 19.22 | +4.349% | 399,833 | +2.393% |
| 2025-12-19 | 18.94 | 18.94 | 18.28 | 18.42 | +0.376% | 264,220 | +6.846% |
| 2025-12-18 | 18.34 | 18.86 | 18.28 | 18.35 | -0.596% | 282,638 | +7.248% |
| 2025-12-17 | 18.50 | 18.77 | 18.45 | 18.46 | -0.216% | 259,015 | +6.609% |
| 2025-12-16 | 18.74 | 18.80 | 18.20 | 18.50 | -5.031% | 247,330 | +6.378% |
| 2025-12-15 | 19.96 | 19.96 | 19.43 | 19.48 | -2.551% | 311,919 | +1.027% |
| 2025-12-12 | 20.01 | 20.86 | 19.80 | 19.99 | +2.251% | 521,818 | -1.551% |
| 2025-12-11 | 19.54 | 19.58 | 19.31 | 19.55 | -1.113% | 418,461 | +0.665% |
| 2025-12-10 | 19.56 | 19.85 | 19.44 | 19.77 | +0.355% | 295,890 | -0.455% |
| 2025-12-09 | 19.53 | 19.83 | 19.53 | 19.70 | +4.134% | 504,567 | -0.102% |
| 2025-12-08 | 18.99 | 19.00 | 18.83 | 18.92 | -1.263% | 416,113 | +4.028% |
| 2025-12-05 | 19.69 | 19.69 | 19.09 | 19.16 | +0.157% | 282,985 | +2.714% |
| 2025-12-04 | 18.67 | 19.25 | 17.77 | 19.13 | +11.741% | 681,296 | +2.875% |
| 2025-12-03 | 16.71 | 17.14 | 16.64 | 17.12 | -0.754% | 572,246 | +14.953% |
| 2025-12-02 | 17.59 | 17.75 | 17.17 | 17.25 | +0.877% | 556,862 | +14.087% |
| 2025-12-01 | 17.21 | 17.91 | 16.95 | 17.10 | +6.608% | 381,995 | +15.088% |
| 2025-11-28 | 15.95 | 16.05 | 15.95 | 16.04 | +0.564% | 176,307 | +22.693% |
| 2025-11-26 | 15.57 | 15.95 | 15.57 | 15.95 | +2.441% | 215,328 | +23.386% |
| 2025-11-25 | 15.66 | 15.66 | 15.32 | 15.57 | +0.100% | 259,937 | +26.397% |
| 2025-11-24 | 15.35 | 15.81 | 15.26 | 15.55 | +1.332% | 249,809 | +26.523% |
| 2025-11-21 | 15.15 | 15.48 | 15.11 | 15.35 | +1.387% | 349,233 | +28.208% |
| 2025-11-20 | 15.44 | 15.99 | 15.11 | 15.14 | -2.196% | 276,372 | +29.987% |
| 2025-11-19 | 15.25 | 15.54 | 15.25 | 15.48 | +0.389% | 280,143 | +27.132% |
| 2025-11-18 | 15.78 | 15.90 | 15.36 | 15.42 | -4.164% | 429,489 | +27.626% |
| 2025-11-17 | 16.50 | 16.50 | 16.00 | 16.09 | -2.941% | 230,624 | +22.312% |
| 2025-11-14 | 16.15 | 16.69 | 16.15 | 16.58 | +1.329% | 500,873 | +18.715% |
| 2025-11-13 | 17.36 | 17.36 | 16.33 | 16.36 | -2.937% | 503,794 | +20.293% |
| 2025-11-12 | 16.89 | 17.07 | 16.80 | 16.86 | +0.119% | 407,092 | +16.761% |
| 2025-11-11 | 16.50 | 16.95 | 16.50 | 16.84 | +0.328% | 276,439 | +16.899% |
| 2025-11-10 | 16.84 | 16.84 | 16.58 | 16.78 | +1.512% | 352,000 | +17.282% |
| 2025-11-07 | 16.05 | 16.56 | 16.05 | 16.53 | -0.121% | 338,293 | +19.056% |
| 2025-11-06 | 16.90 | 17.20 | 16.44 | 16.55 | +0.364% | 280,563 | +18.912% |
| 2025-11-05 | 16.24 | 16.51 | 15.74 | 16.49 | -0.483% | 329,402 | +19.345% |
| 2025-11-04 | 17.00 | 17.00 | 16.57 | 16.57 | -3.213% | 473,242 | +18.769% |
| 2025-11-03 | 16.68 | 17.47 | 16.55 | 17.12 | +3.444% | 345,738 | +14.953% |
| 2025-10-31 | 16.29 | 16.81 | 16.29 | 16.55 | +4.946% | 419,799 | +18.912% |
| 2025-10-30 | 16.01 | 16.28 | 15.69 | 15.77 | +0.191% | 248,536 | +24.794% |
| 2025-10-29 | 16.28 | 16.28 | 15.37 | 15.74 | -1.533% | 259,369 | +25.032% |
| 2025-10-28 | 16.12 | 16.12 | 15.94 | 15.98 | -1.388% | 289,371 | +23.115% |
| 2025-10-27 | 16.28 | 16.28 | 16.15 | 16.21 | +1.060% | 322,759 | +21.407% |
| 2025-10-24 | 15.93 | 16.11 | 15.93 | 16.04 | +0.817% | 178,952 | +22.693% |
| 2025-10-23 | 15.67 | 15.95 | 15.67 | 15.91 | +1.532% | 225,488 | +23.696% |
| 2025-10-22 | 15.90 | 15.90 | 15.55 | 15.67 | -0.191% | 387,719 | +25.590% |
| 2025-10-21 | 16.19 | 16.19 | 15.61 | 15.70 | -1.009% | 3,664,145 | +25.350% |
| 2025-10-20 | 15.95 | 15.95 | 15.51 | 15.86 | +6.514% | 266,981 | +24.086% |
| 2025-10-17 | 15.00 | 15.00 | 14.83 | 14.89 | -0.134% | 260,898 | +32.169% |
| 2025-10-16 | 15.00 | 15.39 | 14.80 | 14.91 | -1.389% | 319,783 | +31.992% |
| 2025-10-15 | 15.00 | 15.36 | 15.00 | 15.12 | +0.532% | 267,438 | +30.159% |
| 2025-10-14 | 15.02 | 15.10 | 14.79 | 15.04 | -2.083% | 321,480 | +30.851% |
| 2025-10-13 | 15.76 | 15.76 | 15.02 | 15.36 | +2.400% | 292,372 | +28.125% |
| 2025-10-10 | 15.40 | 15.77 | 15.00 | 15.00 | -2.153% | 348,040 | +31.200% |
| 2025-10-09 | 15.16 | 15.58 | 15.16 | 15.33 | +3.232% | 259,878 | +28.376% |
| 2025-10-08 | 15.00 | 15.19 | 14.75 | 14.85 | -0.202% | 361,109 | +32.525% |
| 2025-10-07 | 15.08 | 15.08 | 14.85 | 14.88 | -2.999% | 1,232,625 | +32.258% |
| 2025-10-06 | 15.00 | 15.35 | 14.96 | 15.34 | +3.300% | 1,134,593 | +28.292% |
| 2025-10-03 | 14.56 | 14.89 | 14.54 | 14.85 | +5.319% | 623,569 | +32.525% |
| 2025-10-02 | 14.49 | 14.49 | 14.03 | 14.10 | -0.353% | 323,904 | +39.574% |
| 2025-10-01 | 14.11 | 14.25 | 14.10 | 14.15 | -1.049% | 297,090 | +39.081% |
| 2025-09-30 | 14.49 | 14.84 | 14.25 | 14.30 | -1.311% | 316,000 | +37.622% |
| 2025-09-29 | 14.75 | 14.75 | 14.30 | 14.49 | +0.905% | 213,838 | +35.818% |
| 2025-09-26 | 14.81 | 14.81 | 14.23 | 14.36 | +1.056% | 238,021 | +37.047% |
| 2025-09-25 | 14.85 | 14.85 | 14.08 | 14.21 | -1.285% | 265,773 | +38.494% |
| 2025-09-24 | 14.58 | 14.70 | 14.39 | 14.39 | -2.407% | 213,204 | +36.714% |
| 2025-09-23 | 14.60 | 14.86 | 14.60 | 14.75 | -0.270% | 201,623 | +33.424% |
| 2025-09-22 | 14.53 | 14.80 | 14.50 | 14.79 | +4.375% | 214,947 | +33.063% |
| 2025-09-19 | 14.00 | 14.25 | 14.00 | 14.17 | -3.144% | 235,858 | +38.885% |
| 2025-09-18 | 14.88 | 14.88 | 14.46 | 14.63 | +2.308% | 272,756 | +34.518% |
| 2025-09-17 | 14.35 | 14.44 | 14.28 | 14.30 | -1.379% | 179,937 | +37.622% |
| 2025-09-16 | 14.97 | 14.97 | 14.42 | 14.50 | +1.045% | 179,265 | +35.724% |
| 2025-09-15 | 14.28 | 14.58 | 14.28 | 14.35 | +0.490% | 271,730 | +37.143% |
| 2025-09-12 | 14.77 | 14.77 | 14.01 | 14.28 | -0.626% | 199,935 | +37.815% |
| 2025-09-11 | 13.80 | 14.38 | 13.80 | 14.37 | +1.771% | 158,539 | +36.952% |
| 2025-09-10 | 14.46 | 14.46 | 14.12 | 14.12 | +0.513% | 181,472 | +39.377% |
| 2025-09-09 | 13.91 | 14.30 | 13.91 | 14.05 | -1.556% | 226,701 | +40.091% |
| 2025-09-08 | 13.91 | 14.27 | 13.91 | 14.27 | +3.107% | 290,889 | +37.912% |
| 2025-09-05 | 14.00 | 14.00 | 13.60 | 13.84 | -0.288% | 308,479 | +42.197% |
| 2025-09-04 | 13.66 | 14.21 | 13.60 | 13.88 | -0.287% | 237,105 | +41.787% |
| 2025-09-03 | 13.90 | 14.24 | 13.85 | 13.92 | +0.870% | 543,911 | +41.379% |
| 2025-09-02 | 13.92 | 13.92 | 13.60 | 13.80 | -1.252% | 298,743 | +42.609% |
| 2025-08-29 | 14.40 | 14.40 | 13.89 | 13.97 | -3.621% | 275,372 | +40.823% |
| 2025-08-28 | 14.30 | 14.58 | 14.30 | 14.50 | -0.549% | 324,119 | +35.724% |
| 2025-08-27 | 14.30 | 14.74 | 14.30 | 14.58 | -1.686% | 261,203 | +34.979% |
| 2025-08-26 | 14.99 | 15.19 | 14.70 | 14.83 | -0.195% | 249,732 | +32.704% |
| 2025-08-25 | 14.86 | 15.00 | 14.86 | 14.86 | +0.061% | 318,986 | +32.445% |
| 2025-08-22 | 14.52 | 14.87 | 14.52 | 14.85 | +1.992% | 286,481 | +32.525% |
| 2025-08-21 | 14.70 | 14.84 | 14.55 | 14.56 | -2.085% | 220,037 | +35.165% |
| 2025-08-20 | 15.00 | 15.10 | 14.69 | 14.87 | -2.042% | 284,072 | +32.347% |
| 2025-08-19 | 15.47 | 15.47 | 15.02 | 15.18 | -1.938% | 365,025 | +29.644% |
| 2025-08-18 | 15.65 | 15.65 | 15.41 | 15.48 | -1.086% | 313,218 | +27.132% |
| 2025-08-15 | 15.64 | 15.65 | 15.44 | 15.65 | +2.021% | 289,481 | +25.751% |
| 2025-08-14 | 15.40 | 15.50 | 15.25 | 15.34 | -0.583% | 458,576 | +28.292% |
| 2025-08-13 | 15.44 | 15.50 | 15.34 | 15.43 | +0.784% | 429,832 | +27.544% |
| 2025-08-12 | 15.10 | 15.50 | 15.10 | 15.31 | +2.828% | 390,379 | +28.543% |
| 2025-08-11 | 15.39 | 15.39 | 14.85 | 14.89 | -0.341% | 278,893 | +32.178% |
| 2025-08-08 | 14.77 | 15.23 | 14.77 | 14.94 | +1.151% | 404,492 | +31.727% |
| 2025-08-07 | 14.80 | 15.00 | 14.70 | 14.77 | -0.034% | 285,634 | +33.243% |
| 2025-08-06 | 14.97 | 14.97 | 14.64 | 14.78 | -1.434% | 295,972 | +33.198% |
| 2025-08-05 | 15.27 | 15.27 | 14.95 | 14.99 | +0.007% | 345,790 | +31.288% |
| 2025-08-04 | 14.54 | 15.01 | 14.54 | 14.99 | +3.874% | 309,880 | +31.296% |
| 2025-08-01 | 14.21 | 14.53 | 14.21 | 14.43 | +3.071% | 237,300 | +36.383% |
| 2025-07-31 | 14.14 | 14.22 | 13.97 | 14.00 | -1.754% | 317,162 | +40.571% |
| 2025-07-30 | 14.91 | 14.91 | 14.05 | 14.25 | -2.129% | 318,737 | +38.105% |
| 2025-07-29 | 14.60 | 14.65 | 14.55 | 14.56 | -1.355% | 233,090 | +35.165% |
| 2025-07-28 | 15.38 | 15.38 | 14.70 | 14.76 | -2.057% | 200,932 | +33.333% |
| 2025-07-25 | 14.68 | 15.25 | 14.68 | 15.07 | +1.073% | 208,153 | +30.591% |
| 2025-07-24 | 15.00 | 15.01 | 14.83 | 14.91 | +1.429% | 272,442 | +31.992% |
| 2025-07-23 | 14.80 | 14.82 | 14.25 | 14.70 | +13.514% | 338,531 | +33.878% |
| 2025-07-22 | 13.00 | 13.00 | 12.85 | 12.95 | +0.543% | 214,008 | +51.969% |
| 2025-07-21 | 13.00 | 13.00 | 12.56 | 12.88 | +1.020% | 328,416 | +52.795% |
| 2025-07-18 | 12.50 | 12.96 | 12.50 | 12.75 | -0.546% | 289,734 | +54.353% |
| 2025-07-17 | 12.64 | 12.83 | 12.60 | 12.82 | +1.424% | 885,161 | +53.510% |
| 2025-07-16 | 12.27 | 12.99 | 12.27 | 12.64 | +0.878% | 282,395 | +55.696% |
| 2025-07-15 | 12.50 | 12.65 | 12.49 | 12.53 | -1.416% | 413,851 | +57.063% |
| 2025-07-14 | 12.87 | 12.87 | 12.62 | 12.71 | -1.259% | 250,188 | +54.839% |
| 2025-07-11 | 12.78 | 13.20 | 12.78 | 12.87 | +0.799% | 336,317 | +52.890% |
| 2025-07-10 | 12.80 | 12.95 | 12.38 | 12.77 | -1.920% | 260,180 | +54.111% |
| 2025-07-09 | 12.78 | 13.05 | 12.78 | 13.02 | +1.244% | 407,613 | +51.152% |
| 2025-07-08 | 13.01 | 13.11 | 12.74 | 12.86 | -0.078% | 277,389 | +53.033% |
| 2025-07-07 | 12.81 | 13.19 | 12.81 | 12.87 | -4.948% | 295,643 | +52.914% |
| 2025-07-03 | 13.61 | 13.61 | 13.39 | 13.54 | +1.196% | 294,882 | +45.347% |
| 2025-07-02 | 13.01 | 13.61 | 13.01 | 13.38 | -0.446% | 362,026 | +47.085% |
| 2025-07-01 | 13.20 | 13.62 | 13.20 | 13.44 | -1.104% | 200,151 | +46.429% |
| 2025-06-30 | 13.85 | 13.85 | 13.27 | 13.59 | -0.293% | 307,965 | +44.812% |
| 2025-06-27 | 13.64 | 13.70 | 13.22 | 13.63 | +1.716% | 299,122 | +44.387% |
| 2025-06-26 | 13.45 | 13.45 | 13.18 | 13.40 | +3.077% | 1,189,104 | +46.866% |
| 2025-06-25 | 13.33 | 13.33 | 12.61 | 13.00 | +0.619% | 918,845 | +51.385% |
| 2025-06-24 | 13.20 | 13.30 | 12.76 | 12.92 | +1.413% | 319,910 | +52.322% |
| 2025-06-23 | 12.52 | 12.74 | 12.50 | 12.74 | +0.791% | 409,756 | +54.474% |
| 2025-06-20 | 12.95 | 12.95 | 12.61 | 12.64 | -3.951% | 401,826 | +55.696% |
| 2025-06-18 | 13.19 | 13.24 | 13.13 | 13.16 | +0.152% | 558,872 | +49.544% |
| 2025-06-17 | 13.61 | 13.61 | 13.10 | 13.14 | -1.433% | 505,075 | +49.772% |
| 2025-06-16 | 13.31 | 13.58 | 13.30 | 13.33 | +0.158% | 999,699 | +47.626% |
| 2025-06-13 | 13.22 | 13.61 | 12.88 | 13.31 | +0.529% | 250,968 | +47.859% |
| 2025-06-12 | 13.57 | 13.57 | 12.86 | 13.24 | 0.000% | 279,574 | +48.640% |
| 2025-06-11 | 13.56 | 13.61 | 12.84 | 13.24 | +0.379% | 239,244 | +48.640% |
| 2025-06-10 | 13.10 | 13.41 | 13.10 | 13.19 | +0.764% | 276,192 | +49.204% |
| 2025-06-09 | 12.84 | 13.13 | 12.84 | 13.09 | +1.081% | 377,655 | +50.344% |
| 2025-06-06 | 13.28 | 13.28 | 12.75 | 12.95 | +0.193% | 161,750 | +51.969% |
| 2025-06-05 | 13.14 | 13.14 | 12.90 | 12.93 | -2.083% | 293,747 | +52.263% |
| 2025-06-04 | 13.52 | 13.52 | 13.08 | 13.20 | -0.528% | 210,457 | +49.091% |
| 2025-06-03 | 13.43 | 13.43 | 13.22 | 13.27 | -1.302% | 209,628 | +48.304% |
| 2025-06-02 | 13.68 | 13.68 | 13.20 | 13.45 | +0.636% | 542,030 | +46.374% |
| 2025-05-30 | 13.35 | 13.62 | 13.20 | 13.36 | -2.375% | 1,447,009 | +47.305% |
| 2025-05-29 | 13.58 | 14.15 | 13.52 | 13.69 | +1.747% | 2,801,245 | +43.807% |
| 2025-05-28 | 13.68 | 13.68 | 13.40 | 13.45 | -2.395% | 339,065 | +46.320% |
| 2025-05-27 | 13.62 | 13.79 | 13.60 | 13.78 | +1.286% | 441,559 | +42.816% |
| 2025-05-23 | 14.00 | 14.00 | 13.20 | 13.61 | +0.703% | 235,905 | +44.653% |
| 2025-05-22 | 13.45 | 13.79 | 13.45 | 13.51 | +0.148% | 208,084 | +45.670% |
| 2025-05-21 | 14.00 | 14.00 | 13.45 | 13.49 | 0.000% | 285,403 | +45.886% |
| 2025-05-20 | 13.25 | 13.56 | 13.25 | 13.49 | +2.977% | 221,515 | +45.886% |
| 2025-05-19 | 13.01 | 13.48 | 12.87 | 13.10 | -2.819% | 311,605 | +50.229% |
| 2025-05-16 | 13.50 | 13.69 | 13.38 | 13.48 | -0.296% | 369,646 | +45.994% |
| 2025-05-15 | 13.30 | 13.54 | 13.30 | 13.52 | +2.192% | 313,878 | +45.562% |
| 2025-05-14 | 13.08 | 13.70 | 13.08 | 13.23 | -2.290% | 240,711 | +48.753% |
| 2025-05-13 | 13.32 | 13.70 | 13.32 | 13.54 | +2.888% | 769,225 | +45.347% |
| 2025-05-12 | 13.48 | 13.48 | 12.78 | 13.16 | +3.459% | 492,364 | +49.544% |
| 2025-05-09 | 12.53 | 13.16 | 12.40 | 12.72 | +1.841% | 347,799 | +54.717% |
| 2025-05-08 | 12.59 | 12.68 | 12.49 | 12.49 | -1.654% | 393,388 | +57.566% |
| 2025-05-07 | 12.95 | 12.95 | 12.37 | 12.70 | -2.398% | 247,886 | +54.961% |
| 2025-05-06 | 13.35 | 13.35 | 12.59 | 13.01 | +0.247% | 228,917 | +51.245% |
| 2025-05-05 | 13.32 | 13.32 | 12.55 | 12.98 | +0.387% | 327,122 | +51.618% |
| 2025-05-02 | 12.75 | 13.23 | 12.52 | 12.93 | +1.891% | 287,132 | +52.204% |
| 2025-05-01 | 12.32 | 12.73 | 12.32 | 12.69 | -0.392% | 413,108 | +55.083% |
| 2025-04-30 | 12.62 | 12.77 | 12.45 | 12.74 | -1.925% | 1,611,767 | +54.474% |
| 2025-04-29 | 12.81 | 13.08 | 12.81 | 12.99 | +0.154% | 1,463,636 | +51.501% |
| 2025-04-28 | 13.05 | 13.10 | 12.81 | 12.97 | -0.613% | 283,522 | +51.735% |
| 2025-04-25 | 13.07 | 13.07 | 12.76 | 13.05 | +4.067% | 210,508 | +50.805% |
| 2025-04-24 | 12.30 | 12.54 | 12.30 | 12.54 | -0.476% | 332,766 | +56.938% |
| 2025-04-23 | 12.60 | 13.00 | 12.60 | 12.60 | +3.533% | 374,655 | +56.190% |
| 2025-04-22 | 12.28 | 12.30 | 11.96 | 12.17 | +2.097% | 531,864 | +61.709% |
| 2025-04-21 | 12.05 | 12.16 | 11.80 | 11.92 | -1.079% | 686,235 | +65.101% |
| 2025-04-17 | 12.23 | 12.23 | 11.90 | 12.05 | +3.256% | 436,795 | +63.320% |
| 2025-04-16 | 11.48 | 12.08 | 11.48 | 11.67 | -2.831% | 469,196 | +68.638% |
| 2025-04-15 | 12.02 | 12.15 | 11.99 | 12.01 | +1.179% | 651,474 | +63.863% |
| 2025-04-14 | 11.91 | 12.09 | 11.57 | 11.87 | 0.000% | 788,260 | +65.796% |