FELTY
FUJI ELECTRIC UNSP/ADR
stockOTCADR
EODOct 2, 2026
23.68USD+4.271%(+0.97)7,194
FELTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.74 | 23.74 | 23.5700 | 23.68 | +4.271% | 7,194 | 0.000% |
| 2026-10-01 | 22.15 | 23.75 | 22.1500 | 22.71 | +2.760% | 21,726 | +4.271% |
| 2026-09-30 | 22.66 | 22.66 | 21.4700 | 22.10 | +0.045% | 9,422 | +7.149% |
| 2026-09-29 | 22.17 | 22.44 | 21.9300 | 22.09 | +1.517% | 23,995 | +7.198% |
| 2026-09-28 | 21.89 | 22.04 | 21.1200 | 21.76 | +0.694% | 16,849 | +8.824% |
| 2026-09-25 | 21.60 | 21.94 | 21.3500 | 21.61 | +2.612% | 16,252 | +9.579% |
| 2026-09-24 | 21.48 | 21.48 | 20.8300 | 21.06 | +0.669% | 27,747 | +12.441% |
| 2026-09-23 | 20.50 | 21.90 | 20.4990 | 20.92 | -1.922% | 18,564 | +13.193% |
| 2026-09-22 | 21.29 | 22.00 | 21.2400 | 21.33 | +0.424% | 25,510 | +11.017% |
| 2026-09-21 | 21.12 | 21.49 | 20.3100 | 21.24 | +2.609% | 19,962 | +11.488% |
| 2026-09-18 | 20.79 | 21.01 | 20.0880 | 20.70 | -1.028% | 20,254 | +14.396% |
| 2026-09-17 | 20.76 | 21.04 | 20.7600 | 20.91 | +1.975% | 26,306 | +13.220% |
| 2026-09-16 | 21.46 | 21.46 | 20.3800 | 20.51 | +2.141% | 22,126 | +15.456% |
| 2026-09-15 | 20.18 | 20.20 | 19.9800 | 20.08 | -1.181% | 32,958 | +17.928% |
| 2026-09-14 | 20.86 | 21.22 | 20.2003 | 20.32 | -2.589% | 49,044 | +16.535% |
| 2026-09-11 | 20.51 | 21.29 | 20.0300 | 20.86 | +2.431% | 34,593 | +13.519% |
| 2026-09-10 | 21.40 | 21.40 | 20.3000 | 20.36 | -3.024% | 223,867 | +16.278% |
| 2026-09-09 | 20.51 | 22.06 | 20.5100 | 21.00 | +1.547% | 178,863 | +12.762% |
| 2026-09-08 | 20.95 | 21.40 | 20.6800 | 20.68 | -2.292% | 62,912 | +14.507% |
| 2026-09-04 | 20.78 | 21.59 | 20.7800 | 21.16 | +1.861% | 61,842 | +11.883% |
| 2026-09-03 | 20.62 | 20.84 | 20.5000 | 20.78 | +0.817% | 52,942 | +13.965% |
| 2026-09-02 | 20.46 | 20.64 | 20.4250 | 20.61 | -0.627% | 49,600 | +14.896% |
| 2026-09-01 | 20.96 | 21.10 | 20.7400 | 20.74 | -3.714% | 31,449 | +14.176% |
| 2026-08-31 | 21.58 | 21.92 | 21.3950 | 21.54 | +1.079% | 41,396 | +9.935% |
| 2026-08-28 | 21.73 | 21.73 | 21.2500 | 21.31 | -4.095% | 17,017 | +11.122% |
| 2026-08-27 | 22.36 | 22.36 | 22.1520 | 22.22 | +2.302% | 21,654 | +6.571% |
| 2026-08-26 | 21.83 | 21.89 | 21.6700 | 21.72 | -1.183% | 10,674 | +9.024% |
| 2026-08-25 | 22.06 | 22.06 | 21.8700 | 21.98 | +0.457% | 13,321 | +7.734% |
| 2026-08-24 | 21.87 | 21.95 | 21.7700 | 21.88 | +0.321% | 35,912 | +8.227% |
| 2026-08-21 | 21.77 | 21.83 | 21.6950 | 21.81 | +3.023% | 18,905 | +8.574% |
| 2026-08-20 | 21.26 | 21.31 | 21.0500 | 21.17 | -1.854% | 70,828 | +11.856% |
| 2026-08-19 | 21.82 | 21.82 | 21.4600 | 21.57 | -2.310% | 32,565 | +9.782% |
| 2026-08-18 | 22.49 | 22.49 | 22.0200 | 22.08 | -5.681% | 33,089 | +7.246% |
| 2026-08-17 | 23.35 | 23.57 | 23.3500 | 23.41 | +0.386% | 20,513 | +1.153% |
| 2026-08-14 | 23.30 | 23.42 | 23.2300 | 23.32 | -1.228% | 12,192 | +1.544% |
| 2026-08-13 | 23.68 | 23.89 | 23.6100 | 23.61 | +2.518% | 13,563 | +0.296% |
| 2026-08-12 | 22.77 | 23.66 | 22.3250 | 23.03 | +0.524% | 20,149 | +2.822% |
| 2026-08-11 | 23.13 | 23.15 | 22.8500 | 22.91 | +0.087% | 14,465 | +3.361% |
| 2026-08-10 | 23.00 | 23.08 | 22.7700 | 22.89 | -1.970% | 39,403 | +3.451% |
| 2026-08-07 | 23.11 | 23.57 | 22.4500 | 23.35 | +3.410% | 49,603 | +1.413% |
| 2026-08-06 | 22.49 | 22.85 | 22.4870 | 22.58 | -4.078% | 19,538 | +4.872% |
| 2026-08-05 | 23.80 | 24.02 | 23.5400 | 23.54 | +3.200% | 22,409 | +0.595% |
| 2026-08-04 | 22.38 | 23.18 | 21.8800 | 22.81 | +2.241% | 67,082 | +3.814% |
| 2026-08-03 | 22.09 | 22.53 | 21.9396 | 22.31 | +1.826% | 74,118 | +6.141% |
| 2026-07-31 | 22.36 | 22.36 | 21.6800 | 21.91 | +2.350% | 38,121 | +8.079% |
| 2026-07-30 | 19.91 | 21.51 | 19.9100 | 21.41 | +16.596% | 68,741 | +10.618% |
| 2026-07-29 | 18.62 | 18.88 | 18.2400 | 18.36 | -3.521% | 39,766 | +28.976% |
| 2026-07-28 | 18.79 | 19.06 | 18.7800 | 19.03 | -1.958% | 70,475 | +24.435% |
| 2026-07-27 | 19.66 | 19.70 | 19.2500 | 19.41 | -0.716% | 99,058 | +21.999% |
| 2026-07-24 | 19.65 | 19.82 | 19.5500 | 19.55 | -0.661% | 47,135 | +21.125% |
| 2026-07-23 | 19.72 | 19.87 | 19.6200 | 19.68 | -0.496% | 35,872 | +20.325% |
| 2026-07-22 | 19.81 | 19.94 | 19.7300 | 19.78 | +1.011% | 27,352 | +19.729% |
| 2026-07-21 | 19.38 | 19.58 | 19.2900 | 19.58 | +3.983% | 33,736 | +20.940% |
| 2026-07-20 | 18.97 | 19.25 | 18.8100 | 18.83 | 0.000% | 70,041 | +25.757% |
| 2026-07-17 | 18.48 | 18.92 | 18.4050 | 18.83 | -1.568% | 40,932 | +25.757% |
| 2026-07-16 | 19.23 | 19.33 | 19.0400 | 19.13 | -2.248% | 39,428 | +23.785% |
| 2026-07-15 | 19.83 | 19.83 | 19.3600 | 19.57 | -0.458% | 27,919 | +21.002% |
| 2026-07-14 | 19.99 | 19.99 | 19.6600 | 19.66 | -0.279% | 111,311 | +20.448% |
| 2026-07-13 | 19.86 | 19.97 | 19.6500 | 19.71 | -2.882% | 44,456 | +20.112% |
| 2026-07-10 | 20.05 | 20.36 | 20.0500 | 20.30 | +0.099% | 27,652 | +16.650% |
| 2026-07-09 | 20.16 | 20.33 | 20.1400 | 20.28 | +1.299% | 51,491 | +16.765% |
| 2026-07-08 | 19.81 | 20.12 | 19.6150 | 20.02 | -0.249% | 84,282 | +18.282% |
| 2026-07-07 | 20.48 | 20.69 | 20.0020 | 20.07 | -3.971% | 143,654 | +17.987% |
| 2026-07-06 | 20.81 | 20.94 | 20.7900 | 20.90 | +1.703% | 47,150 | +13.301% |
| 2026-07-02 | 21.17 | 21.17 | 20.3700 | 20.55 | -4.472% | 21,861 | +15.231% |
| 2026-07-01 | 21.97 | 21.97 | 21.4400 | 21.51 | +2.195% | 37,269 | +10.078% |
| 2026-06-30 | 20.72 | 21.15 | 20.7200 | 21.05 | -1.865% | 39,065 | +12.494% |
| 2026-06-29 | 21.15 | 21.45 | 20.8740 | 21.45 | +0.421% | 39,608 | +10.396% |
| 2026-06-26 | 21.31 | 21.48 | 21.2700 | 21.36 | -1.248% | 28,835 | +10.861% |
| 2026-06-25 | 21.93 | 21.96 | 21.5500 | 21.63 | -4.545% | 43,538 | +9.478% |
| 2026-06-24 | 22.57 | 22.82 | 22.4500 | 22.66 | +1.660% | 41,043 | +4.501% |
| 2026-06-23 | 22.09 | 22.42 | 22.0800 | 22.29 | -3.339% | 30,833 | +6.236% |
| 2026-06-22 | 23.46 | 23.46 | 23.0600 | 23.06 | +0.043% | 42,499 | +2.689% |
| 2026-06-18 | 23.65 | 23.65 | 22.8400 | 23.05 | +2.376% | 56,672 | +2.733% |
| 2026-06-17 | 22.82 | 23.27 | 22.1900 | 22.52 | +0.635% | 34,694 | +5.174% |
| 2026-06-16 | 22.55 | 22.64 | 22.3000 | 22.37 | +0.103% | 51,658 | +5.842% |
| 2026-06-15 | 22.32 | 22.50 | 22.2520 | 22.35 | +4.831% | 33,075 | +5.951% |
| 2026-06-12 | 21.15 | 21.44 | 21.1500 | 21.32 | -0.420% | 25,596 | +11.069% |
| 2026-06-11 | 20.80 | 21.47 | 20.6700 | 21.41 | +5.728% | 35,828 | +10.603% |
| 2026-06-10 | 20.64 | 20.82 | 20.0700 | 20.25 | -4.840% | 29,581 | +16.938% |
| 2026-06-09 | 22.25 | 22.44 | 20.8250 | 21.28 | -5.000% | 68,897 | +11.278% |
| 2026-06-08 | 22.48 | 22.48 | 22.2200 | 22.40 | -1.711% | 34,165 | +5.714% |
| 2026-06-05 | 23.92 | 24.71 | 22.6900 | 22.79 | -3.145% | 34,981 | +3.905% |
| 2026-06-04 | 23.45 | 24.79 | 23.1300 | 23.53 | +2.349% | 28,772 | +0.637% |
| 2026-06-03 | 22.90 | 23.02 | 22.8550 | 22.99 | -1.752% | 33,628 | +3.001% |
| 2026-06-02 | 22.83 | 23.40 | 22.8300 | 23.40 | -4.020% | 116,686 | +1.197% |
| 2026-06-01 | 24.23 | 24.46 | 24.1250 | 24.38 | +1.120% | 20,444 | -2.871% |
| 2026-05-29 | 24.60 | 25.19 | 24.0700 | 24.11 | +0.125% | 41,747 | -1.783% |
| 2026-05-28 | 23.84 | 24.30 | 23.8350 | 24.08 | -6.157% | 32,011 | -1.661% |
| 2026-05-27 | 25.74 | 25.74 | 25.5080 | 25.66 | -6.853% | 22,737 | -7.716% |
| 2026-05-26 | 27.71 | 27.96 | 27.2200 | 27.55 | +7.066% | 14,184 | -14.041% |
| 2026-05-22 | 25.51 | 25.73 | 25.4600 | 25.73 | +5.020% | 16,193 | -7.967% |
| 2026-05-21 | 23.98 | 24.50 | 23.9300 | 24.50 | +7.882% | 18,925 | -3.347% |
| 2026-05-20 | 22.27 | 22.72 | 22.2500 | 22.71 | -0.916% | 18,660 | +4.271% |
| 2026-05-19 | 22.77 | 23.05 | 22.4500 | 22.92 | -2.177% | 43,124 | +3.316% |
| 2026-05-18 | 23.57 | 23.57 | 23.3200 | 23.43 | -2.334% | 22,179 | +1.067% |
| 2026-05-15 | 23.91 | 24.09 | 23.9100 | 23.99 | -2.241% | 20,054 | -1.292% |
| 2026-05-14 | 24.63 | 25.39 | 24.3500 | 24.54 | -0.163% | 15,274 | -3.504% |
| 2026-05-13 | 24.29 | 24.62 | 24.2900 | 24.58 | +4.374% | 19,126 | -3.662% |
| 2026-05-12 | 23.48 | 23.66 | 23.3169 | 23.55 | -2.079% | 17,091 | +0.552% |
| 2026-05-11 | 23.98 | 24.08 | 23.9300 | 24.05 | +0.691% | 24,813 | -1.538% |
| 2026-05-08 | 23.65 | 23.97 | 23.6500 | 23.89 | +8.716% | 12,206 | -0.858% |
| 2026-05-07 | 22.28 | 22.28 | 21.9240 | 21.97 | -0.272% | 7,624 | +7.783% |
| 2026-05-06 | 22.61 | 22.61 | 21.9350 | 22.03 | +2.666% | 4,436 | +7.490% |
| 2026-05-05 | 21.14 | 21.46 | 21.1400 | 21.46 | +2.670% | 11,956 | +10.355% |
| 2026-05-04 | 21.16 | 21.25 | 20.8300 | 20.90 | -0.262% | 14,622 | +13.301% |
| 2026-05-01 | 21.39 | 21.39 | 20.9100 | 20.95 | -1.481% | 9,106 | +13.004% |
| 2026-04-30 | 20.79 | 21.29 | 20.7600 | 21.27 | +9.357% | 35,213 | +11.331% |
| 2026-04-29 | 19.24 | 19.45 | 18.9835 | 19.45 | +0.647% | 12,573 | +21.748% |
| 2026-04-28 | 19.79 | 19.79 | 19.0000 | 19.32 | -4.568% | 20,585 | +22.536% |
| 2026-04-27 | 20.32 | 20.33 | 20.1500 | 20.25 | +5.304% | 18,813 | +16.938% |
| 2026-04-24 | 19.46 | 19.46 | 19.1500 | 19.23 | +1.424% | 21,936 | +23.141% |
| 2026-04-23 | 19.60 | 19.60 | 18.8185 | 18.96 | +2.597% | 20,094 | +24.895% |
| 2026-04-22 | 18.40 | 18.48 | 18.2950 | 18.48 | +0.108% | 37,505 | +28.139% |
| 2026-04-21 | 18.76 | 18.80 | 18.4600 | 18.46 | -1.019% | 29,252 | +28.277% |
| 2026-04-20 | 18.58 | 18.65 | 18.5350 | 18.65 | -3.268% | 80,319 | +26.971% |
| 2026-04-17 | 19.26 | 19.41 | 19.1800 | 19.28 | +1.207% | 133,402 | +22.822% |
| 2026-04-16 | 19.06 | 19.08 | 18.9100 | 19.05 | +5.307% | 45,311 | +24.304% |
| 2026-04-15 | 17.98 | 18.13 | 17.9800 | 18.09 | -3.210% | 14,221 | +30.901% |
| 2026-04-14 | 18.47 | 18.72 | 18.4700 | 18.69 | +2.523% | 28,687 | +26.699% |
| 2026-04-13 | 17.76 | 18.23 | 17.7600 | 18.23 | +1.165% | 26,696 | +29.896% |
| 2026-04-10 | 18.00 | 18.07 | 17.9000 | 18.02 | +2.270% | 14,851 | +31.410% |
| 2026-04-09 | 17.39 | 17.72 | 17.3000 | 17.62 | -0.339% | 26,905 | +34.393% |
| 2026-04-08 | 17.86 | 17.86 | 17.5200 | 17.68 | +7.543% | 23,876 | +33.937% |
| 2026-04-07 | 16.35 | 16.47 | 16.0600 | 16.44 | -1.498% | 96,743 | +44.039% |
| 2026-04-06 | 16.74 | 16.83 | 16.6040 | 16.69 | -2.965% | 52,589 | +41.881% |
| 2026-04-02 | 16.72 | 17.26 | 16.7200 | 17.20 | -4.498% | 39,133 | +37.674% |
| 2026-04-01 | 17.99 | 18.21 | 17.9400 | 18.01 | +4.466% | 62,805 | +31.483% |
| 2026-03-31 | 16.76 | 17.28 | 16.7200 | 17.24 | +2.741% | 74,096 | +37.355% |
| 2026-03-30 | 17.00 | 17.13 | 16.7375 | 16.78 | -1.178% | 36,084 | +41.120% |
| 2026-03-27 | 17.21 | 17.28 | 16.9800 | 16.98 | -2.693% | 35,249 | +39.458% |
| 2026-03-26 | 17.84 | 17.84 | 17.4400 | 17.45 | -2.350% | 28,774 | +35.702% |
| 2026-03-25 | 17.97 | 17.99 | 17.8100 | 17.87 | +2.938% | 36,787 | +32.513% |
| 2026-03-24 | 17.22 | 17.41 | 17.1200 | 17.36 | +0.638% | 74,703 | +36.406% |
| 2026-03-23 | 16.42 | 18.57 | 16.4200 | 17.25 | -0.116% | 57,511 | +37.275% |
| 2026-03-20 | 17.69 | 18.04 | 16.7900 | 17.27 | -1.763% | 23,426 | +37.116% |
| 2026-03-19 | 17.13 | 17.68 | 17.1300 | 17.58 | -2.333% | 33,873 | +34.699% |
| 2026-03-18 | 17.96 | 18.06 | 17.8800 | 18.00 | +0.167% | 32,630 | +31.556% |
| 2026-03-17 | 18.02 | 18.03 | 17.8800 | 17.97 | +0.223% | 60,141 | +31.775% |
| 2026-03-16 | 17.84 | 17.99 | 17.7940 | 17.93 | +1.529% | 43,608 | +32.069% |
| 2026-03-13 | 18.00 | 18.00 | 17.5500 | 17.66 | +1.553% | 36,261 | +34.088% |
| 2026-03-12 | 17.59 | 17.59 | 17.3200 | 17.39 | -1.193% | 43,993 | +36.170% |
| 2026-03-11 | 18.16 | 18.49 | 17.4800 | 17.60 | -0.828% | 46,052 | +34.545% |
| 2026-03-10 | 18.36 | 18.36 | 17.4400 | 17.75 | +3.001% | 68,871 | +33.431% |
| 2026-03-09 | 16.76 | 17.32 | 16.5200 | 17.23 | -1.430% | 59,263 | +37.435% |
| 2026-03-06 | 18.05 | 18.05 | 17.3700 | 17.48 | -7.855% | 48,246 | +35.469% |
| 2026-03-05 | 19.14 | 19.18 | 18.7200 | 18.97 | -5.669% | 40,643 | +24.829% |
| 2026-03-04 | 19.71 | 20.11 | 19.6500 | 20.11 | -0.396% | 41,490 | +17.752% |
| 2026-03-03 | 19.69 | 20.24 | 19.3400 | 20.19 | -5.874% | 24,232 | +17.286% |
| 2026-03-02 | 21.30 | 21.52 | 21.2500 | 21.45 | -3.335% | 37,875 | +10.396% |
| 2026-02-27 | 22.12 | 22.28 | 22.1200 | 22.19 | +4.081% | 39,776 | +6.715% |
| 2026-02-26 | 23.19 | 23.40 | 21.2500 | 21.32 | -2.247% | 16,696 | +11.069% |
| 2026-02-25 | 21.66 | 21.84 | 21.6600 | 21.81 | +2.202% | 42,285 | +8.574% |
| 2026-02-24 | 21.05 | 21.35 | 21.0500 | 21.34 | +5.331% | 18,340 | +10.965% |
| 2026-02-23 | 20.32 | 20.39 | 20.1600 | 20.26 | -0.261% | 29,582 | +16.881% |
| 2026-02-20 | 20.27 | 20.33 | 20.2050 | 20.31 | +5.907% | 16,171 | +16.576% |
| 2026-02-19 | 19.16 | 19.20 | 19.1150 | 19.18 | -0.725% | 12,595 | +23.462% |
| 2026-02-18 | 19.23 | 19.42 | 19.1900 | 19.32 | +3.316% | 26,602 | +22.567% |
| 2026-02-17 | 18.40 | 18.70 | 18.4000 | 18.70 | +0.430% | 15,687 | +26.631% |
| 2026-02-13 | 18.57 | 18.65 | 18.4400 | 18.62 | +0.921% | 10,288 | +27.175% |
| 2026-02-12 | 18.76 | 18.76 | 18.4100 | 18.45 | -4.131% | 22,856 | +28.347% |
| 2026-02-11 | 18.29 | 19.26 | 18.2900 | 19.25 | +1.825% | 17,996 | +23.045% |
| 2026-02-10 | 18.94 | 19.03 | 18.8900 | 18.90 | +5.469% | 34,741 | +25.291% |
| 2026-02-09 | 17.65 | 17.97 | 17.6500 | 17.92 | +0.336% | 38,675 | +32.143% |
| 2026-02-06 | 17.75 | 17.91 | 17.6800 | 17.86 | +8.177% | 29,647 | +32.587% |
| 2026-02-05 | 16.63 | 16.69 | 16.5100 | 16.51 | -3.053% | 33,087 | +43.428% |
| 2026-02-04 | 17.06 | 17.18 | 16.9700 | 17.03 | -4.433% | 22,033 | +39.049% |
| 2026-02-03 | 17.83 | 17.83 | 17.6300 | 17.82 | +1.388% | 16,291 | +32.884% |
| 2026-02-02 | 17.43 | 17.60 | 17.4300 | 17.58 | -0.813% | 22,602 | +34.729% |
| 2026-01-30 | 17.87 | 17.88 | 17.7200 | 17.72 | -4.294% | 12,552 | +33.634% |
| 2026-01-29 | 18.52 | 19.37 | 18.3900 | 18.52 | -3.442% | 23,223 | +27.896% |
| 2026-01-28 | 19.17 | 19.20 | 19.0840 | 19.18 | +2.239% | 11,803 | +23.494% |
| 2026-01-27 | 18.66 | 18.78 | 18.6650 | 18.75 | +3.447% | 21,005 | +26.260% |
| 2026-01-26 | 18.13 | 18.17 | 18.1050 | 18.13 | +0.443% | 13,235 | +30.612% |
| 2026-01-23 | 18.00 | 18.07 | 17.9875 | 18.05 | +1.576% | 13,586 | +31.191% |
| 2026-01-22 | 17.69 | 17.78 | 17.6900 | 17.77 | -1.030% | 22,856 | +33.258% |
| 2026-01-21 | 17.86 | 18.06 | 17.7700 | 17.95 | +0.363% | 13,413 | +31.885% |
| 2026-01-20 | 18.06 | 18.07 | 17.8800 | 17.89 | -8.096% | 16,138 | +32.364% |
| 2026-01-16 | 19.50 | 19.53 | 19.4600 | 19.47 | +0.082% | 10,557 | +21.648% |
| 2026-01-15 | 19.62 | 19.62 | 19.3900 | 19.45 | -2.359% | 43,975 | +21.748% |
| 2026-01-14 | 19.96 | 19.96 | 19.8000 | 19.92 | +0.830% | 13,526 | +18.876% |
| 2026-01-13 | 19.82 | 19.91 | 19.7100 | 19.76 | -1.711% | 34,427 | +19.862% |
| 2026-01-12 | 19.76 | 20.10 | 19.7460 | 20.10 | +2.708% | 9,451 | +17.811% |
| 2026-01-09 | 19.47 | 19.58 | 19.4200 | 19.57 | +1.874% | 10,338 | +21.002% |
| 2026-01-08 | 19.11 | 19.21 | 19.0800 | 19.21 | -0.285% | 10,295 | +23.269% |
| 2026-01-07 | 19.34 | 19.36 | 19.2475 | 19.27 | -0.181% | 9,065 | +22.917% |
| 2026-01-06 | 19.80 | 20.31 | 19.2300 | 19.30 | -3.741% | 15,390 | +22.694% |
| 2026-01-05 | 19.66 | 20.05 | 19.3945 | 20.05 | +4.700% | 14,010 | +18.105% |
| 2026-01-02 | 19.41 | 19.62 | 19.1400 | 19.15 | -0.260% | 12,616 | +23.655% |
| 2025-12-31 | 18.96 | 19.53 | 18.9600 | 19.20 | +1.159% | 7,765 | +23.333% |
| 2025-12-30 | 18.96 | 19.01 | 18.9400 | 18.98 | -0.263% | 31,774 | +24.763% |
| 2025-12-29 | 19.00 | 19.04 | 18.9700 | 19.03 | +2.657% | 18,656 | +24.435% |
| 2025-12-26 | 18.65 | 18.67 | 18.0300 | 18.54 | -2.146% | 14,691 | +27.741% |
| 2025-12-24 | 19.19 | 19.62 | 18.9100 | 18.94 | +0.499% | 13,289 | +25.000% |
| 2025-12-23 | 18.79 | 18.85 | 18.7600 | 18.85 | +1.809% | 14,466 | +25.623% |
| 2025-12-22 | 18.45 | 18.54 | 18.4500 | 18.52 | +2.718% | 9,518 | +27.896% |
| 2025-12-19 | 18.02 | 18.08 | 18.0200 | 18.02 | +0.250% | 10,911 | +31.373% |
| 2025-12-18 | 18.02 | 18.07 | 17.9600 | 17.98 | +1.239% | 29,384 | +31.702% |
| 2025-12-17 | 17.95 | 17.97 | 17.7200 | 17.76 | -1.846% | 9,486 | +33.333% |
| 2025-12-16 | 18.11 | 18.11 | 17.9840 | 18.09 | -2.036% | 14,849 | +30.872% |
| 2025-12-15 | 18.48 | 18.50 | 18.4200 | 18.47 | -0.052% | 16,623 | +28.208% |
| 2025-12-12 | 18.64 | 18.64 | 18.3800 | 18.48 | -0.240% | 12,726 | +28.141% |
| 2025-12-11 | 18.32 | 18.53 | 18.3150 | 18.52 | +1.279% | 6,596 | +27.834% |
| 2025-12-10 | 18.04 | 18.34 | 18.0325 | 18.29 | -0.164% | 11,599 | +29.470% |
| 2025-12-09 | 18.35 | 18.37 | 18.2800 | 18.32 | +1.806% | 12,451 | +29.258% |
| 2025-12-08 | 18.00 | 18.04 | 17.9600 | 18.00 | +2.594% | 10,957 | +31.592% |
| 2025-12-05 | 17.55 | 17.55 | 17.4500 | 17.54 | 0.000% | 16,309 | +35.006% |
| 2025-12-04 | 17.61 | 17.63 | 17.5160 | 17.54 | +0.286% | 11,625 | +35.006% |
| 2025-12-03 | 17.35 | 17.49 | 17.3375 | 17.49 | +3.968% | 6,790 | +35.392% |
| 2025-12-02 | 16.84 | 16.85 | 16.7600 | 16.82 | -0.635% | 10,942 | +40.764% |
| 2025-12-01 | 16.98 | 17.00 | 16.9250 | 16.93 | -2.617% | 12,843 | +39.870% |
| 2025-11-28 | 17.35 | 17.39 | 17.3480 | 17.39 | -1.557% | 828 | +36.209% |
| 2025-11-26 | 17.49 | 17.66 | 17.4800 | 17.66 | +1.553% | 6,215 | +34.088% |
| 2025-11-25 | 17.20 | 17.39 | 17.2000 | 17.39 | +0.602% | 4,353 | +36.170% |
| 2025-11-24 | 17.18 | 17.31 | 17.1700 | 17.29 | +1.088% | 9,332 | +36.989% |
| 2025-11-21 | 16.56 | 17.14 | 16.5600 | 17.10 | +2.151% | 12,188 | +38.480% |
| 2025-11-20 | 17.93 | 17.93 | 16.7400 | 16.74 | -2.900% | 5,673 | +41.458% |
| 2025-11-19 | 17.39 | 17.63 | 17.1100 | 17.24 | +3.295% | 4,713 | +37.355% |
| 2025-11-18 | 16.78 | 16.79 | 16.6600 | 16.69 | -5.170% | 7,505 | +41.881% |
| 2025-11-17 | 18.01 | 18.40 | 17.3100 | 17.60 | +3.408% | 10,042 | +34.545% |
| 2025-11-14 | 16.87 | 17.08 | 16.8700 | 17.02 | -2.604% | 2,854 | +39.130% |
| 2025-11-13 | 17.65 | 17.65 | 17.4700 | 17.48 | +0.755% | 4,475 | +35.508% |
| 2025-11-12 | 17.37 | 17.37 | 17.3440 | 17.34 | +0.955% | 973 | +36.531% |
| 2025-11-11 | 17.09 | 17.18 | 17.0900 | 17.18 | -0.174% | 1,666 | +37.835% |
| 2025-11-10 | 17.13 | 17.21 | 17.1300 | 17.21 | +0.879% | 1,992 | +37.594% |
| 2025-11-07 | 16.91 | 17.06 | 16.7900 | 17.06 | -1.954% | 4,763 | +38.804% |
| 2025-11-06 | 17.49 | 17.49 | 17.3550 | 17.40 | +2.715% | 4,828 | +36.092% |
| 2025-11-05 | 16.83 | 16.95 | 16.8200 | 16.94 | -2.978% | 9,352 | +39.787% |
| 2025-11-04 | 17.57 | 17.59 | 17.4400 | 17.46 | -2.784% | 7,936 | +35.624% |
| 2025-11-03 | 17.89 | 17.96 | 17.8000 | 17.96 | +0.644% | 3,640 | +31.849% |
| 2025-10-31 | 17.90 | 17.95 | 17.8450 | 17.84 | -1.409% | 5,454 | +32.698% |
| 2025-10-30 | 17.83 | 18.10 | 17.5360 | 18.10 | +0.948% | 5,183 | +30.829% |
| 2025-10-29 | 18.09 | 18.12 | 17.9100 | 17.93 | -0.692% | 2,077 | +32.069% |
| 2025-10-28 | 18.46 | 18.46 | 17.9650 | 18.05 | +0.417% | 5,445 | +31.155% |
| 2025-10-27 | 18.00 | 18.00 | 17.8900 | 17.98 | +0.279% | 28,748 | +31.702% |
| 2025-10-24 | 17.60 | 18.21 | 17.6000 | 17.93 | +2.165% | 3,357 | +32.069% |
| 2025-10-23 | 17.43 | 17.57 | 17.4240 | 17.55 | +1.036% | 21,452 | +34.929% |
| 2025-10-22 | 17.53 | 17.53 | 17.3500 | 17.37 | -1.497% | 7,345 | +36.327% |
| 2025-10-21 | 17.67 | 17.73 | 17.6300 | 17.63 | -1.486% | 10,686 | +34.286% |
| 2025-10-20 | 18.05 | 18.05 | 17.8000 | 17.90 | +3.319% | 3,118 | +32.291% |
| 2025-10-17 | 17.30 | 17.49 | 17.3000 | 17.32 | -0.830% | 7,121 | +36.681% |
| 2025-10-16 | 17.48 | 17.56 | 17.4650 | 17.47 | -0.114% | 3,896 | +35.547% |
| 2025-10-15 | 17.55 | 17.56 | 17.4200 | 17.49 | +4.107% | 6,266 | +35.392% |
| 2025-10-14 | 16.38 | 16.84 | 16.3750 | 16.80 | +0.539% | 14,926 | +40.952% |
| 2025-10-13 | 16.53 | 16.82 | 16.5300 | 16.71 | +2.515% | 30,315 | +41.712% |
| 2025-10-10 | 16.84 | 16.84 | 16.3000 | 16.30 | -6.120% | 10,906 | +45.276% |
| 2025-10-09 | 17.50 | 17.50 | 17.3625 | 17.36 | +3.719% | 4,231 | +36.386% |
| 2025-10-08 | 16.75 | 16.77 | 16.7400 | 16.74 | -0.594% | 12,374 | +41.458% |
| 2025-10-07 | 16.97 | 16.97 | 16.8200 | 16.84 | -1.058% | 2,877 | +40.618% |
| 2025-10-06 | 17.04 | 17.04 | 16.9905 | 17.02 | +0.118% | 1,394 | +39.130% |
| 2025-10-03 | 17.05 | 17.12 | 16.9900 | 17.00 | +1.160% | 14,684 | +39.294% |
| 2025-10-02 | 16.96 | 17.07 | 16.7600 | 16.80 | -1.725% | 7,366 | +40.910% |
| 2025-10-01 | 16.64 | 17.10 | 16.6000 | 17.10 | +0.647% | 7,677 | +38.480% |
| 2025-09-30 | 16.77 | 16.99 | 16.6400 | 16.99 | +2.411% | 4,257 | +39.376% |
| 2025-09-29 | 16.82 | 17.07 | 16.5900 | 16.59 | +0.851% | 10,131 | +42.737% |
| 2025-09-26 | 16.43 | 16.45 | 16.4080 | 16.45 | +1.512% | 14,905 | +43.951% |
| 2025-09-25 | 16.21 | 16.25 | 16.1400 | 16.20 | -1.728% | 18,090 | +46.128% |
| 2025-09-24 | 16.49 | 16.53 | 16.4650 | 16.49 | -2.368% | 7,942 | +43.602% |
| 2025-09-23 | 16.91 | 16.91 | 16.8100 | 16.89 | -0.148% | 10,932 | +40.201% |
| 2025-09-22 | 16.74 | 16.94 | 16.7400 | 16.91 | +0.601% | 6,262 | +39.994% |
| 2025-09-19 | 16.80 | 16.83 | 16.7300 | 16.81 | -1.152% | 4,972 | +40.835% |
| 2025-09-18 | 17.10 | 17.10 | 16.9700 | 17.01 | +2.842% | 6,950 | +39.212% |
| 2025-09-17 | 16.95 | 17.10 | 16.5400 | 16.54 | -3.218% | 7,981 | +43.168% |
| 2025-09-16 | 16.48 | 17.66 | 16.4800 | 17.09 | +1.605% | 6,534 | +38.561% |
| 2025-09-15 | 17.40 | 17.40 | 16.8200 | 16.82 | +0.658% | 4,708 | +40.785% |
| 2025-09-12 | 16.68 | 16.73 | 16.6400 | 16.71 | -0.995% | 48,820 | +41.712% |
| 2025-09-11 | 16.70 | 16.90 | 16.7000 | 16.88 | +1.613% | 5,280 | +40.301% |
| 2025-09-10 | 16.67 | 16.68 | 16.5000 | 16.61 | +2.468% | 147,126 | +42.565% |
| 2025-09-09 | 16.55 | 16.75 | 16.2100 | 16.21 | -2.789% | 4,218 | +46.083% |
| 2025-09-08 | 16.75 | 16.81 | 16.6400 | 16.68 | +2.113% | 8,696 | +42.009% |
| 2025-09-05 | 16.46 | 16.48 | 16.2800 | 16.33 | +4.355% | 4,296 | +45.009% |
| 2025-09-04 | 15.70 | 15.75 | 15.6400 | 15.65 | +0.247% | 7,345 | +51.324% |
| 2025-09-03 | 15.58 | 15.63 | 15.5600 | 15.61 | -0.319% | 15,995 | +51.698% |
| 2025-09-02 | 15.67 | 15.67 | 15.6000 | 15.66 | -0.635% | 15,920 | +51.213% |
| 2025-08-29 | 16.20 | 16.20 | 15.7500 | 15.76 | -1.488% | 17,886 | +50.254% |
| 2025-08-28 | 15.94 | 16.00 | 15.9440 | 16.00 | +1.639% | 5,070 | +48.019% |
| 2025-08-27 | 15.63 | 15.75 | 15.6300 | 15.74 | -0.882% | 9,534 | +50.445% |
| 2025-08-26 | 16.05 | 16.05 | 15.8200 | 15.88 | -0.998% | 19,603 | +49.118% |
| 2025-08-25 | 16.45 | 16.45 | 16.0145 | 16.04 | -2.433% | 13,725 | +47.631% |
| 2025-08-22 | 16.28 | 16.48 | 16.2800 | 16.44 | +2.239% | 6,910 | +44.039% |
| 2025-08-21 | 16.16 | 16.16 | 16.0350 | 16.08 | -0.863% | 12,170 | +47.264% |
| 2025-08-20 | 16.14 | 16.22 | 16.1400 | 16.22 | -0.977% | 6,961 | +45.993% |
| 2025-08-19 | 16.46 | 16.46 | 16.3500 | 16.38 | +1.299% | 10,985 | +44.567% |
| 2025-08-18 | 16.20 | 16.22 | 16.1300 | 16.17 | +1.826% | 40,793 | +46.444% |
| 2025-08-15 | 15.84 | 15.89 | 15.8400 | 15.88 | +0.954% | 4,012 | +49.118% |
| 2025-08-14 | 15.73 | 15.80 | 15.6200 | 15.73 | -2.177% | 5,446 | +50.540% |
| 2025-08-13 | 16.22 | 16.39 | 15.6700 | 16.08 | +0.752% | 2,910 | +47.264% |
| 2025-08-12 | 15.83 | 15.96 | 15.8300 | 15.96 | -0.250% | 9,684 | +48.371% |
| 2025-08-11 | 15.45 | 16.00 | 15.4500 | 16.00 | +0.654% | 8,729 | +48.000% |
| 2025-08-08 | 16.02 | 16.03 | 15.7250 | 15.90 | +2.377% | 5,274 | +48.968% |
| 2025-08-07 | 15.55 | 15.55 | 15.4800 | 15.53 | +0.330% | 4,091 | +52.509% |
| 2025-08-06 | 15.37 | 15.48 | 15.3700 | 15.48 | -0.540% | 4,153 | +53.011% |
| 2025-08-05 | 15.00 | 15.57 | 15.0000 | 15.56 | +6.067% | 24,784 | +52.185% |
| 2025-08-04 | 14.73 | 14.88 | 14.5750 | 14.67 | +2.301% | 14,793 | +61.418% |
| 2025-08-01 | 14.26 | 14.40 | 14.1050 | 14.34 | +7.103% | 12,704 | +65.132% |
| 2025-07-31 | 13.14 | 13.41 | 13.1400 | 13.39 | +4.962% | 15,238 | +76.862% |
| 2025-07-30 | 12.82 | 13.02 | 12.6900 | 12.76 | +0.362% | 13,900 | +85.638% |
| 2025-07-29 | 12.70 | 12.94 | 12.6400 | 12.71 | +0.158% | 36,427 | +86.310% |
| 2025-07-28 | 12.27 | 12.83 | 12.2700 | 12.69 | +3.381% | 14,847 | +86.604% |
| 2025-07-25 | 12.40 | 12.57 | 12.2700 | 12.28 | -1.167% | 47,168 | +92.912% |
| 2025-07-24 | 12.28 | 12.50 | 12.1116 | 12.42 | +1.520% | 3,732 | +90.660% |
| 2025-07-23 | 12.20 | 12.25 | 12.1975 | 12.23 | +5.193% | 4,920 | +93.559% |
| 2025-07-22 | 11.26 | 11.63 | 11.2600 | 11.63 | +2.512% | 5,409 | +103.611% |
| 2025-07-21 | 11.29 | 11.39 | 11.2880 | 11.35 | +1.658% | 5,179 | +108.726% |
| 2025-07-18 | 11.72 | 11.72 | 11.1600 | 11.16 | -0.535% | 49,601 | +112.186% |
| 2025-07-17 | 11.17 | 11.26 | 11.1600 | 11.22 | +1.264% | 5,015 | +111.052% |
| 2025-07-16 | 10.68 | 11.09 | 10.6800 | 11.08 | -0.180% | 32,033 | +113.718% |
| 2025-07-15 | 10.98 | 11.13 | 10.9000 | 11.10 | -0.359% | 10,032 | +113.333% |
| 2025-07-14 | 11.14 | 11.16 | 10.7800 | 11.14 | -1.590% | 16,043 | +112.567% |
| 2025-07-11 | 10.99 | 11.81 | 10.9900 | 11.32 | +1.525% | 6,676 | +109.187% |
| 2025-07-10 | 11.08 | 11.60 | 11.0800 | 11.15 | -1.675% | 16,791 | +112.377% |
| 2025-07-09 | 11.37 | 11.38 | 11.3200 | 11.34 | +0.532% | 8,371 | +108.818% |
| 2025-07-08 | 11.22 | 11.29 | 11.2200 | 11.28 | +2.359% | 10,659 | +109.929% |
| 2025-07-07 | 11.10 | 11.18 | 10.9850 | 11.02 | -5.082% | 12,521 | +114.882% |
| 2025-07-03 | 11.58 | 11.72 | 11.5800 | 11.61 | +2.111% | 2,046 | +103.962% |
| 2025-07-02 | 11.35 | 11.67 | 11.3500 | 11.37 | +0.176% | 12,850 | +108.267% |
| 2025-07-01 | 11.07 | 11.39 | 11.0700 | 11.35 | -0.960% | 12,330 | +108.634% |
| 2025-06-30 | 11.90 | 11.90 | 11.3100 | 11.46 | -0.521% | 18,355 | +106.632% |
| 2025-06-27 | 11.28 | 11.58 | 11.2800 | 11.52 | +1.857% | 10,167 | +105.556% |
| 2025-06-26 | 11.25 | 11.36 | 11.2500 | 11.31 | +2.260% | 18,004 | +109.372% |
| 2025-06-25 | 11.24 | 11.43 | 11.0000 | 11.06 | +0.545% | 12,816 | +114.105% |
| 2025-06-24 | 10.94 | 11.00 | 10.9200 | 11.00 | +1.946% | 29,102 | +115.273% |
| 2025-06-23 | 10.69 | 10.81 | 10.6600 | 10.79 | +0.279% | 34,791 | +119.462% |
| 2025-06-20 | 10.87 | 10.89 | 10.7400 | 10.76 | -2.048% | 14,322 | +120.074% |
| 2025-06-18 | 10.99 | 11.04 | 10.9700 | 10.98 | -0.045% | 18,450 | +115.567% |
| 2025-06-17 | 11.10 | 11.12 | 10.9800 | 10.99 | -1.844% | 25,687 | +115.469% |
| 2025-06-16 | 11.21 | 11.30 | 11.1900 | 11.20 | +0.013% | 22,900 | +111.495% |
| 2025-06-13 | 11.23 | 11.27 | 11.1950 | 11.20 | -3.408% | 5,501 | +111.523% |
| 2025-06-12 | 11.14 | 11.62 | 11.1400 | 11.59 | +0.783% | 15,351 | +104.314% |
| 2025-06-11 | 11.78 | 11.91 | 11.5000 | 11.50 | -0.174% | 10,654 | +105.913% |
| 2025-06-10 | 11.49 | 11.56 | 11.4900 | 11.52 | +1.498% | 66,162 | +105.556% |
| 2025-06-09 | 11.20 | 11.41 | 11.2000 | 11.35 | +1.069% | 17,580 | +108.634% |
| 2025-06-06 | 11.21 | 11.37 | 11.0632 | 11.23 | -1.900% | 6,743 | +110.864% |
| 2025-06-05 | 11.85 | 11.85 | 11.4300 | 11.45 | -0.457% | 26,868 | +106.857% |
| 2025-06-04 | 11.42 | 11.86 | 11.3700 | 11.50 | +2.770% | 14,309 | +105.913% |
| 2025-06-03 | 11.12 | 11.30 | 11.1100 | 11.19 | +0.993% | 17,623 | +111.618% |
| 2025-06-02 | 11.00 | 11.13 | 11.0000 | 11.08 | +1.003% | 18,881 | +113.718% |
| 2025-05-30 | 11.02 | 11.02 | 10.8900 | 10.97 | -1.791% | 15,605 | +115.861% |
| 2025-05-29 | 11.15 | 11.19 | 11.0900 | 11.17 | +0.269% | 16,366 | +111.996% |
| 2025-05-28 | 11.65 | 11.65 | 11.1400 | 11.14 | -4.623% | 17,044 | +112.567% |
| 2025-05-27 | 11.87 | 11.96 | 11.6300 | 11.68 | +2.456% | 15,466 | +102.740% |
| 2025-05-23 | 11.37 | 11.49 | 11.1440 | 11.40 | +2.151% | 75,410 | +107.719% |
| 2025-05-22 | 10.78 | 11.21 | 10.7801 | 11.16 | +2.104% | 27,897 | +112.186% |
| 2025-05-21 | 10.96 | 11.21 | 10.9300 | 10.93 | +0.923% | 510,772 | +116.651% |
| 2025-05-20 | 10.80 | 10.85 | 10.7735 | 10.83 | -0.824% | 54,881 | +118.652% |
| 2025-05-19 | 10.83 | 10.92 | 10.8300 | 10.92 | +0.368% | 165,285 | +116.850% |
| 2025-05-16 | 10.87 | 10.92 | 10.8300 | 10.88 | -1.716% | 45,056 | +117.647% |
| 2025-05-15 | 11.05 | 11.12 | 11.0500 | 11.07 | +0.090% | 37,324 | +113.911% |
| 2025-05-14 | 11.14 | 11.32 | 11.0000 | 11.06 | -4.737% | 9,243 | +114.105% |
| 2025-05-13 | 11.77 | 11.77 | 11.5000 | 11.61 | -0.769% | 29,840 | +103.962% |
| 2025-05-12 | 11.16 | 11.70 | 11.1600 | 11.70 | +3.357% | 20,897 | +102.393% |
| 2025-05-09 | 11.53 | 11.53 | 11.2800 | 11.32 | +4.332% | 13,022 | +109.187% |
| 2025-05-08 | 10.91 | 11.27 | 10.8500 | 10.85 | -0.459% | 20,806 | +118.249% |
| 2025-05-07 | 10.81 | 10.90 | 10.7500 | 10.90 | -1.580% | 27,093 | +117.248% |
| 2025-05-06 | 11.10 | 11.18 | 11.0610 | 11.07 | -0.045% | 36,966 | +113.815% |
| 2025-05-05 | 11.17 | 11.21 | 11.0800 | 11.08 | +0.090% | 25,593 | +113.718% |
| 2025-05-02 | 10.77 | 11.17 | 10.7700 | 11.07 | -0.270% | 12,849 | +113.911% |
| 2025-05-01 | 11.10 | 11.16 | 11.0800 | 11.10 | -0.180% | 22,721 | +113.333% |
| 2025-04-30 | 10.89 | 11.12 | 10.8950 | 11.12 | +3.250% | 14,338 | +112.950% |
| 2025-04-29 | 10.67 | 10.77 | 10.6100 | 10.77 | +1.700% | 17,760 | +119.870% |
| 2025-04-28 | 10.81 | 10.81 | 10.5100 | 10.59 | -7.913% | 89,485 | +123.607% |
| 2025-04-25 | 11.19 | 11.50 | 10.9550 | 11.50 | +4.641% | 79,597 | +105.913% |
| 2025-04-24 | 10.68 | 10.99 | 10.6800 | 10.99 | +3.192% | 49,979 | +115.469% |
| 2025-04-23 | 10.63 | 10.92 | 10.6300 | 10.65 | +1.236% | 38,389 | +122.347% |
| 2025-04-22 | 10.80 | 10.80 | 10.2690 | 10.52 | +2.235% | 58,371 | +125.095% |
| 2025-04-21 | 10.35 | 10.68 | 10.1100 | 10.29 | -2.464% | 86,948 | +130.126% |
| 2025-04-17 | 11.10 | 11.10 | 10.5500 | 10.55 | -4.955% | 105,206 | +124.455% |
| 2025-04-16 | 10.53 | 11.10 | 9.9900 | 11.10 | +1.116% | 97,714 | +113.333% |
| 2025-04-15 | 11.35 | 11.35 | 10.7600 | 10.98 | +2.116% | 60,738 | +115.714% |
| 2025-04-14 | 10.63 | 11.04 | 10.4300 | 10.75 | 0.000% | 74,425 | +120.279% |