FJTSF
FUJITSU LTD
stockOTC
EODOct 2, 2026
26.05USD+0.969%(+0.25)4,462
FJTSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.26 | 27.84 | 24.26 | 26.05 | +0.969% | 4,462 | 0.000% |
| 2026-10-01 | 25.80 | 25.80 | 24.56 | 25.80 | +2.381% | 98 | +0.969% |
| 2026-09-30 | 26.69 | 26.69 | 25.20 | 25.20 | -4.183% | 88 | +3.373% |
| 2026-09-29 | 26.84 | 26.84 | 25.60 | 26.30 | -0.284% | 195 | -0.951% |
| 2026-09-28 | 27.45 | 27.45 | 26.38 | 26.38 | +2.967% | 218 | -1.232% |
| 2026-09-25 | 26.57 | 27.82 | 23.41 | 25.61 | +6.863% | 637 | +1.698% |
| 2026-09-24 | 22.94 | 23.97 | 22.94 | 23.97 | -0.405% | 341,675 | +8.678% |
| 2026-09-23 | 23.05 | 27.69 | 23.02 | 24.07 | -5.265% | 1,418 | +8.237% |
| 2026-09-22 | 23.25 | 25.41 | 23.25 | 25.41 | -2.659% | 12 | +2.539% |
| 2026-09-21 | 23.98 | 26.95 | 23.98 | 26.10 | +3.567% | 3,136 | -0.188% |
| 2026-09-18 | 23.71 | 25.20 | 23.71 | 25.20 | -3.077% | 2,054 | +3.373% |
| 2026-09-17 | 26.00 | 26.00 | 26.00 | 26.00 | +2.919% | 100 | +0.192% |
| 2026-09-15 | 23.80 | 25.59 | 23.80 | 25.26 | -5.117% | 4,227 | +3.117% |
| 2026-09-14 | 26.63 | 26.63 | 26.63 | 26.63 | +19.663% | 1 | -2.160% |
| 2026-09-11 | 26.29 | 26.29 | 22.25 | 22.25 | -9.553% | 592 | +17.079% |
| 2026-09-10 | 26.09 | 26.09 | 23.11 | 24.60 | +0.820% | 756 | +5.894% |
| 2026-09-09 | 24.46 | 26.00 | 22.96 | 24.40 | -3.366% | 50 | +6.762% |
| 2026-09-08 | 22.85 | 25.89 | 22.85 | 25.25 | -2.037% | 152 | +3.168% |
| 2026-09-04 | 26.44 | 26.44 | 25.77 | 25.77 | +1.197% | 253 | +1.067% |
| 2026-09-03 | 25.47 | 25.47 | 25.47 | 25.47 | +3.013% | 1 | +2.277% |
| 2026-09-02 | 25.34 | 25.34 | 23.95 | 24.73 | -2.992% | 180 | +5.359% |
| 2026-09-01 | 26.14 | 26.14 | 25.49 | 25.49 | +4.275% | 70 | +2.207% |
| 2026-08-31 | 24.15 | 24.95 | 24.15 | 24.44 | +0.031% | 427 | +6.577% |
| 2026-08-28 | 24.21 | 24.48 | 24.21 | 24.43 | +0.763% | 467 | +6.609% |
| 2026-08-27 | 22.81 | 25.69 | 22.81 | 24.25 | 0.000% | 236 | +7.423% |
| 2026-08-26 | 21.71 | 24.99 | 21.71 | 24.25 | +3.632% | 243,874 | +7.423% |
| 2026-08-25 | 22.01 | 23.40 | 22.01 | 23.40 | +9.091% | 36 | +11.325% |
| 2026-08-24 | 21.45 | 24.19 | 21.45 | 21.45 | +1.179% | 863 | +21.445% |
| 2026-08-21 | 21.20 | 21.20 | 21.20 | 21.20 | -5.987% | 34 | +22.877% |
| 2026-08-20 | 22.55 | 22.55 | 22.55 | 22.55 | -1.096% | 56 | +15.521% |
| 2026-08-19 | 22.00 | 24.19 | 22.00 | 22.80 | +3.636% | 567 | +14.254% |
| 2026-08-18 | 22.00 | 22.00 | 20.51 | 22.00 | -8.619% | 2,104 | +18.409% |
| 2026-08-17 | 25.09 | 25.09 | 22.94 | 24.07 | -8.286% | 572 | +8.204% |
| 2026-08-14 | 22.21 | 26.25 | 22.21 | 26.25 | +11.465% | 8,977 | -0.762% |
| 2026-08-13 | 21.91 | 23.55 | 21.91 | 23.55 | +2.391% | 10 | +10.616% |
| 2026-08-11 | 23.00 | 23.00 | 23.00 | 23.00 | -4.160% | 200 | +13.261% |
| 2026-08-10 | 23.48 | 24.14 | 23.28 | 24.00 | +13.200% | 55 | +8.549% |
| 2026-08-07 | 21.20 | 21.20 | 21.20 | 21.20 | -1.613% | 31 | +22.877% |
| 2026-08-06 | 20.61 | 22.64 | 20.61 | 21.55 | +2.000% | 3,335 | +20.896% |
| 2026-08-05 | 20.90 | 22.10 | 20.31 | 21.13 | -10.865% | 298 | +23.314% |
| 2026-08-04 | 23.70 | 23.70 | 20.01 | 23.70 | +5.768% | 833 | +9.916% |
| 2026-08-03 | 24.34 | 24.34 | 21.87 | 22.41 | +0.392% | 317 | +16.256% |
| 2026-07-31 | 21.51 | 22.88 | 21.51 | 22.32 | -0.090% | 188 | +16.711% |
| 2026-07-30 | 22.57 | 22.87 | 22.34 | 22.34 | -1.019% | 208 | +16.607% |
| 2026-07-28 | 20.76 | 22.57 | 20.76 | 22.57 | +2.778% | 12,729 | +15.419% |
| 2026-07-27 | 20.21 | 21.96 | 20.21 | 21.96 | +13.562% | 242 | +18.625% |
| 2026-07-24 | 20.02 | 20.02 | 18.81 | 19.34 | +7.133% | 297 | +34.712% |
| 2026-07-23 | 18.05 | 18.05 | 18.05 | 18.05 | -7.908% | 3 | +44.321% |
| 2026-07-22 | 20.30 | 20.30 | 19.06 | 19.60 | -5.428% | 485 | +32.908% |
| 2026-07-21 | 19.46 | 20.73 | 19.46 | 20.73 | +1.693% | 7,122 | +25.694% |
| 2026-07-20 | 20.41 | 20.50 | 20.38 | 20.38 | +2.929% | 1,333 | +27.821% |
| 2026-07-17 | 18.66 | 19.80 | 18.66 | 19.80 | +3.125% | 220,172 | +31.566% |
| 2026-07-16 | 18.46 | 20.10 | 18.46 | 19.20 | +2.715% | 1,289,646 | +35.677% |
| 2026-07-15 | 21.60 | 21.60 | 18.05 | 18.69 | -5.354% | 7,968 | +39.361% |
| 2026-07-14 | 19.11 | 20.55 | 19.11 | 19.75 | -2.948% | 1,993 | +31.899% |
| 2026-07-13 | 19.12 | 21.64 | 19.11 | 20.35 | -5.590% | 3,167 | +28.010% |
| 2026-07-10 | 22.59 | 22.59 | 18.81 | 21.55 | +2.521% | 22,047 | +20.854% |
| 2026-07-09 | 22.55 | 22.55 | 19.36 | 21.02 | +3.956% | 929 | +23.900% |
| 2026-07-08 | 19.16 | 21.29 | 19.16 | 20.23 | -2.436% | 17,233 | +28.801% |
| 2026-07-07 | 19.46 | 21.59 | 19.30 | 20.73 | +5.026% | 2,588 | +25.663% |
| 2026-07-06 | 21.94 | 21.94 | 19.36 | 19.74 | +3.340% | 2,697 | +31.980% |
| 2026-07-02 | 19.26 | 22.19 | 19.10 | 19.10 | +4.372% | 6,146 | +36.387% |
| 2026-07-01 | 18.46 | 21.34 | 18.30 | 18.30 | -8.500% | 3,829 | +42.350% |
| 2026-06-30 | 20.05 | 21.44 | 18.56 | 20.00 | -0.498% | 5,724 | +30.250% |
| 2026-06-29 | 21.90 | 21.90 | 19.50 | 20.10 | +1.643% | 1,914 | +29.602% |
| 2026-06-26 | 18.56 | 21.04 | 18.44 | 19.77 | +0.381% | 1,233 | +31.732% |
| 2026-06-25 | 20.94 | 20.94 | 18.46 | 19.70 | -1.500% | 5,814 | +32.234% |
| 2026-06-24 | 18.76 | 21.24 | 18.60 | 20.00 | +6.525% | 1,368 | +30.250% |
| 2026-06-23 | 20.35 | 20.35 | 17.36 | 18.77 | -7.512% | 1,638 | +38.748% |
| 2026-06-22 | 20.12 | 20.94 | 18.51 | 20.30 | -2.074% | 7,984 | +28.325% |
| 2026-06-18 | 20.57 | 20.73 | 19.95 | 20.73 | +1.867% | 5,033 | +25.663% |
| 2026-06-17 | 19.06 | 21.54 | 18.90 | 20.35 | +3.234% | 309,307 | +28.010% |
| 2026-06-16 | 19.00 | 21.69 | 19.00 | 19.71 | -5.114% | 1,372 | +32.150% |
| 2026-06-15 | 20.16 | 22.64 | 20.16 | 20.77 | +3.875% | 3,637 | +25.391% |
| 2026-06-12 | 20.16 | 21.40 | 20.00 | 20.00 | 0.000% | 46,284 | +30.250% |
| 2026-06-11 | 20.16 | 22.80 | 20.00 | 20.00 | -0.794% | 1,824 | +30.250% |
| 2026-06-10 | 20.16 | 21.59 | 20.00 | 20.16 | -7.438% | 18,772 | +29.216% |
| 2026-06-09 | 22.00 | 22.99 | 20.00 | 21.78 | -2.507% | 2,166 | +19.605% |
| 2026-06-08 | 22.16 | 23.00 | 22.00 | 22.34 | +1.545% | 10,272 | +16.607% |
| 2026-06-05 | 23.50 | 23.50 | 22.00 | 22.00 | -2.439% | 4,317 | +18.409% |
| 2026-06-04 | 23.14 | 23.14 | 20.16 | 22.55 | +4.762% | 17,473 | +15.521% |
| 2026-06-03 | 22.40 | 23.99 | 20.65 | 21.52 | -2.159% | 3,026 | +21.022% |
| 2026-06-02 | 20.90 | 23.00 | 20.90 | 22.00 | -5.172% | 4,117 | +18.409% |
| 2026-06-01 | 23.04 | 23.20 | 21.14 | 23.20 | +13.586% | 6,839 | +12.284% |
| 2026-05-29 | 22.00 | 22.60 | 19.86 | 20.43 | -8.858% | 4,279 | +27.540% |
| 2026-05-28 | 20.55 | 23.20 | 20.55 | 22.41 | -0.311% | 4,138 | +16.243% |
| 2026-05-27 | 20.46 | 23.20 | 20.30 | 22.48 | +5.047% | 2,964 | +15.881% |
| 2026-05-26 | 22.85 | 22.85 | 20.11 | 21.40 | +2.885% | 3,972 | +21.729% |
| 2026-05-22 | 19.31 | 22.45 | 19.31 | 20.80 | +1.463% | 2,894 | +25.240% |
| 2026-05-21 | 19.01 | 21.99 | 19.01 | 20.50 | +6.835% | 3,172 | +27.073% |
| 2026-05-20 | 18.66 | 22.39 | 18.66 | 19.19 | -8.408% | 3,611 | +35.758% |
| 2026-05-19 | 19.34 | 22.60 | 19.34 | 20.95 | -0.309% | 15,008 | +24.344% |
| 2026-05-18 | 18.91 | 21.79 | 18.91 | 21.02 | +0.215% | 3,781 | +23.959% |
| 2026-05-15 | 21.70 | 21.70 | 18.90 | 20.97 | +2.168% | 16,926 | +24.225% |
| 2026-05-14 | 18.70 | 22.35 | 18.70 | 20.52 | -2.610% | 6,419 | +26.918% |
| 2026-05-13 | 20.61 | 22.79 | 20.45 | 21.07 | +2.956% | 1,636 | +23.606% |
| 2026-05-12 | 21.89 | 21.89 | 19.06 | 20.47 | -3.671% | 3,725 | +27.259% |
| 2026-05-11 | 22.70 | 22.70 | 19.80 | 21.25 | +5.721% | 6,351 | +22.588% |
| 2026-05-08 | 22.89 | 23.05 | 20.10 | 20.10 | +0.437% | 4,238 | +29.602% |
| 2026-05-07 | 19.30 | 21.99 | 19.30 | 20.01 | -0.162% | 18,213 | +30.169% |
| 2026-05-06 | 20.00 | 20.25 | 19.11 | 20.05 | +5.223% | 8,259 | +29.958% |
| 2026-05-05 | 19.48 | 20.69 | 18.26 | 19.05 | +1.007% | 3,724 | +36.745% |
| 2026-05-04 | 20.95 | 20.95 | 18.70 | 18.86 | -8.944% | 8,313 | +38.123% |
| 2026-05-01 | 18.21 | 21.25 | 17.67 | 20.71 | +0.449% | 4,702 | +25.769% |
| 2026-04-30 | 18.70 | 21.90 | 18.70 | 20.62 | +3.048% | 6,606 | +26.334% |
| 2026-04-29 | 21.71 | 24.49 | 19.54 | 20.01 | -11.656% | 3,679 | +30.185% |
| 2026-04-28 | 22.50 | 24.04 | 21.26 | 22.65 | -5.821% | 5,013 | +15.011% |
| 2026-04-27 | 25.65 | 25.65 | 22.61 | 24.05 | -4.374% | 2,751 | +8.316% |
| 2026-04-24 | 22.46 | 25.15 | 22.46 | 25.15 | +4.857% | 2,894 | +3.579% |
| 2026-04-23 | 25.04 | 25.20 | 22.21 | 23.98 | +2.966% | 4,294 | +8.610% |
| 2026-04-22 | 22.91 | 25.95 | 22.75 | 23.29 | +2.391% | 1,631 | +11.831% |
| 2026-04-21 | 24.37 | 26.00 | 22.75 | 22.75 | -0.828% | 2,825 | +14.505% |
| 2026-04-20 | 22.21 | 23.67 | 22.21 | 22.94 | -3.532% | 4,185 | +13.557% |
| 2026-04-17 | 22.01 | 25.50 | 22.01 | 23.78 | -6.008% | 2,087 | +9.546% |
| 2026-04-16 | 21.06 | 25.40 | 20.90 | 25.30 | +6.303% | 2,431 | +2.964% |
| 2026-04-15 | 23.16 | 24.44 | 23.00 | 23.80 | +12.211% | 2,401 | +9.454% |
| 2026-04-14 | 23.69 | 23.69 | 20.19 | 21.21 | -2.483% | 3,873 | +22.819% |
| 2026-04-13 | 21.00 | 22.39 | 20.73 | 21.75 | +1.588% | 9,506 | +19.770% |
| 2026-04-10 | 19.61 | 22.19 | 19.61 | 21.41 | +0.281% | 6,349 | +21.672% |
| 2026-04-09 | 20.10 | 22.44 | 20.10 | 21.35 | +2.423% | 1,691 | +22.014% |
| 2026-04-08 | 19.70 | 21.84 | 19.69 | 20.84 | -0.024% | 66,616 | +24.970% |
| 2026-04-07 | 19.86 | 21.84 | 19.86 | 20.85 | +5.303% | 2,013 | +24.940% |
| 2026-04-06 | 21.44 | 21.44 | 19.20 | 19.80 | +1.020% | 4,531 | +31.566% |
| 2026-04-02 | 18.96 | 22.00 | 18.96 | 19.60 | -7.656% | 3,239 | +32.908% |
| 2026-04-01 | 22.45 | 22.45 | 20.16 | 21.23 | +8.291% | 3,530 | +22.733% |
| 2026-03-31 | 19.01 | 21.85 | 18.85 | 19.60 | +0.256% | 1,696 | +32.908% |
| 2026-03-30 | 18.16 | 21.10 | 18.16 | 19.55 | +2.895% | 4,231 | +33.248% |
| 2026-03-27 | 18.56 | 20.69 | 18.40 | 19.00 | -5.000% | 10,697 | +37.105% |
| 2026-03-26 | 18.76 | 20.99 | 18.76 | 20.00 | -8.109% | 3,303 | +30.250% |
| 2026-03-25 | 18.74 | 23.55 | 18.74 | 21.77 | +3.397% | 3,425 | +19.688% |
| 2026-03-24 | 18.57 | 23.16 | 18.57 | 21.05 | +1.105% | 1,677 | +23.753% |
| 2026-03-23 | 22.51 | 22.51 | 20.16 | 20.82 | -5.760% | 13,282 | +25.120% |
| 2026-03-20 | 20.28 | 23.18 | 20.16 | 22.09 | +1.997% | 2,364 | +17.913% |
| 2026-03-19 | 20.12 | 23.04 | 20.12 | 21.66 | +6.805% | 3,435 | +20.268% |
| 2026-03-18 | 20.28 | 23.68 | 20.28 | 20.28 | -14.933% | 1,706 | +28.452% |
| 2026-03-17 | 23.84 | 23.84 | 20.12 | 23.84 | +4.059% | 1,567 | +9.270% |
| 2026-03-16 | 23.84 | 23.84 | 20.28 | 22.91 | +8.836% | 6,907 | +13.706% |
| 2026-03-13 | 20.28 | 23.68 | 20.12 | 21.05 | -4.231% | 1,992 | +23.753% |
| 2026-03-12 | 20.12 | 23.84 | 20.12 | 21.98 | 0.000% | 3,841 | +18.517% |
| 2026-03-11 | 21.88 | 23.84 | 20.28 | 21.98 | -3.850% | 9,622 | +18.517% |
| 2026-03-10 | 23.84 | 23.84 | 22.04 | 22.86 | -3.463% | 2,193 | +13.955% |
| 2026-03-09 | 23.84 | 23.84 | 22.04 | 23.68 | +3.587% | 3,231 | +10.008% |
| 2026-03-06 | 21.88 | 23.84 | 21.88 | 22.86 | +1.872% | 4,080 | +13.955% |
| 2026-03-05 | 22.84 | 23.00 | 21.88 | 22.44 | -2.625% | 5,117 | +16.087% |
| 2026-03-04 | 20.16 | 23.68 | 20.16 | 23.05 | +10.581% | 2,426 | +13.040% |
| 2026-03-03 | 20.16 | 22.76 | 20.16 | 20.84 | -8.697% | 2,716 | +25.000% |
| 2026-03-02 | 22.86 | 23.84 | 20.27 | 22.82 | -0.109% | 2,839 | +14.129% |
| 2026-02-27 | 22.29 | 23.68 | 22.13 | 22.85 | -1.125% | 2,760 | +14.004% |
| 2026-02-26 | 20.74 | 23.84 | 20.74 | 23.11 | +10.258% | 3,031 | +12.722% |
| 2026-02-25 | 20.16 | 23.68 | 20.16 | 20.96 | -3.941% | 5,119 | +24.284% |
| 2026-02-24 | 21.20 | 22.97 | 20.67 | 21.82 | -7.503% | 2,527 | +19.386% |
| 2026-02-23 | 25.09 | 25.25 | 22.97 | 23.59 | -6.574% | 3,756 | +10.428% |
| 2026-02-20 | 23.13 | 25.94 | 22.97 | 25.25 | -3.883% | 2,043 | +3.168% |
| 2026-02-19 | 23.13 | 26.30 | 23.13 | 26.27 | +6.378% | 2,123 | -0.837% |
| 2026-02-18 | 23.13 | 26.53 | 23.13 | 24.70 | +4.242% | 4,188 | +5.487% |
| 2026-02-17 | 26.82 | 26.82 | 23.01 | 23.69 | -6.234% | 15,111 | +9.962% |
| 2026-02-13 | 22.75 | 27.62 | 22.75 | 25.27 | -10.408% | 2,581 | +3.107% |
| 2026-02-12 | 23.75 | 28.48 | 23.63 | 28.20 | +7.184% | 6,326 | -7.624% |
| 2026-02-11 | 24.78 | 29.61 | 24.78 | 26.31 | -7.870% | 2,374 | -0.988% |
| 2026-02-10 | 25.38 | 29.20 | 25.22 | 28.56 | +12.122% | 3,314 | -8.781% |
| 2026-02-09 | 23.47 | 28.27 | 23.47 | 25.47 | -8.480% | 2,735 | +2.277% |
| 2026-02-06 | 22.92 | 27.88 | 22.92 | 27.83 | +6.874% | 6,385 | -6.396% |
| 2026-02-05 | 25.50 | 27.76 | 22.95 | 26.04 | -0.192% | 3,274 | +0.038% |
| 2026-02-04 | 27.66 | 28.62 | 26.09 | 26.09 | -12.713% | 4,107 | -0.153% |
| 2026-02-03 | 27.82 | 29.89 | 27.66 | 29.89 | 0.000% | 2,021 | -12.847% |
| 2026-02-02 | 27.82 | 29.89 | 27.66 | 29.89 | +4.419% | 3,310 | -12.847% |
| 2026-01-30 | 27.82 | 29.89 | 27.66 | 28.63 | -2.636% | 3,010 | -8.996% |
| 2026-01-29 | 30.96 | 30.96 | 27.61 | 29.40 | +12.687% | 3,775 | -11.395% |
| 2026-01-28 | 26.09 | 28.98 | 26.09 | 26.09 | -9.879% | 2,890 | -0.153% |
| 2026-01-27 | 26.06 | 29.00 | 25.50 | 28.95 | +1.295% | 3,117 | -10.017% |
| 2026-01-26 | 26.08 | 28.83 | 25.50 | 28.58 | +5.345% | 4,097 | -8.852% |
| 2026-01-23 | 29.78 | 29.78 | 27.13 | 27.13 | -9.234% | 5,087 | -3.981% |
| 2026-01-22 | 26.29 | 29.89 | 26.29 | 29.89 | 0.000% | 3,586 | -12.847% |
| 2026-01-21 | 27.22 | 29.89 | 26.77 | 29.89 | +9.088% | 5,007 | -12.847% |
| 2026-01-20 | 24.71 | 29.89 | 24.71 | 27.40 | -5.305% | 10,275 | -4.927% |
| 2026-01-16 | 29.73 | 29.89 | 27.98 | 28.93 | -3.195% | 2,285 | -9.971% |
| 2026-01-15 | 29.73 | 29.89 | 27.45 | 29.89 | +8.889% | 618 | -12.847% |
| 2026-01-14 | 29.09 | 29.25 | 27.45 | 27.45 | 0.000% | 647 | -5.100% |
| 2026-01-13 | 27.61 | 29.25 | 27.45 | 27.45 | -2.270% | 3,675 | -5.100% |
| 2026-01-12 | 27.79 | 29.25 | 27.63 | 28.09 | -1.672% | 2,811 | -7.254% |
| 2026-01-09 | 29.09 | 29.25 | 26.11 | 28.57 | -1.500% | 3,525 | -8.804% |
| 2026-01-08 | 30.66 | 30.66 | 27.18 | 29.00 | +3.056% | 2,915 | -10.172% |
| 2026-01-07 | 30.48 | 30.48 | 25.53 | 28.14 | +3.190% | 3,874 | -7.427% |
| 2026-01-06 | 27.40 | 29.91 | 27.24 | 27.27 | -1.552% | 5,582 | -4.474% |
| 2026-01-05 | 25.71 | 29.95 | 25.55 | 27.70 | +3.940% | 9,606 | -5.957% |
| 2026-01-02 | 29.79 | 29.95 | 25.55 | 26.65 | -7.626% | 2,705 | -2.251% |
| 2025-12-31 | 25.71 | 29.95 | 25.55 | 28.85 | +13.004% | 3,919 | -9.705% |
| 2025-12-30 | 25.69 | 29.95 | 25.53 | 25.53 | 0.000% | 1,070 | +2.037% |
| 2025-12-29 | 25.50 | 29.77 | 25.50 | 25.53 | +0.118% | 1,776 | +2.037% |
| 2025-12-26 | 29.76 | 29.76 | 25.50 | 25.50 | 0.000% | 2,580 | +2.157% |
| 2025-12-24 | 25.28 | 29.88 | 25.28 | 25.50 | 0.000% | 1,307 | +2.157% |
| 2025-12-23 | 25.15 | 29.95 | 25.15 | 25.50 | 0.000% | 2,556 | +2.157% |
| 2025-12-22 | 29.75 | 29.75 | 25.50 | 25.50 | 0.000% | 2,014 | +2.157% |
| 2025-12-19 | 29.79 | 29.95 | 25.30 | 25.50 | -13.383% | 4,086 | +2.157% |
| 2025-12-18 | 29.49 | 29.68 | 25.06 | 29.44 | +10.077% | 4,719 | -11.515% |
| 2025-12-17 | 24.71 | 29.59 | 24.33 | 26.75 | +2.491% | 1,712 | -2.599% |
| 2025-12-16 | 29.68 | 29.70 | 25.06 | 26.09 | -12.374% | 849 | -0.172% |
| 2025-12-15 | 25.00 | 29.93 | 24.98 | 29.78 | +9.284% | 2,896 | -12.525% |
| 2025-12-12 | 24.50 | 27.25 | 24.41 | 27.25 | +13.306% | 917 | -4.404% |
| 2025-12-11 | 23.81 | 27.25 | 23.81 | 24.05 | -6.693% | 1,769 | +8.316% |
| 2025-12-10 | 24.46 | 27.25 | 24.30 | 25.77 | -5.413% | 1,152 | +1.067% |
| 2025-12-09 | 24.46 | 27.25 | 24.46 | 27.25 | +0.926% | 2,471 | -4.404% |
| 2025-12-08 | 24.46 | 28.47 | 24.46 | 27.00 | -5.296% | 4,585 | -3.519% |
| 2025-12-05 | 24.46 | 28.60 | 24.46 | 28.51 | -1.041% | 2,398 | -8.629% |
| 2025-12-04 | 24.15 | 29.17 | 24.15 | 28.81 | +0.418% | 1,791 | -9.580% |
| 2025-12-03 | 23.99 | 28.82 | 23.90 | 28.69 | +13.019% | 17,032 | -9.202% |
| 2025-12-02 | 28.87 | 29.03 | 24.36 | 25.39 | -3.699% | 1,305 | +2.620% |
| 2025-12-01 | 23.67 | 28.77 | 23.67 | 26.36 | -9.166% | 2,000 | -1.176% |
| 2025-11-28 | 24.23 | 29.02 | 24.18 | 29.02 | +6.986% | 1,516 | -10.234% |
| 2025-11-26 | 29.30 | 29.58 | 24.59 | 27.13 | +6.886% | 2,981 | -3.963% |
| 2025-11-25 | 28.62 | 29.09 | 24.16 | 25.38 | +4.220% | 1,198 | +2.650% |
| 2025-11-24 | 26.53 | 29.06 | 24.29 | 24.35 | -16.237% | 2,324 | +6.982% |
| 2025-11-21 | 28.87 | 29.08 | 23.90 | 29.07 | +5.556% | 1,223 | -10.389% |
| 2025-11-20 | 28.40 | 28.40 | 23.19 | 27.54 | +6.889% | 2,898 | -5.410% |
| 2025-11-19 | 23.31 | 28.23 | 23.31 | 25.77 | -1.941% | 3,035 | +1.106% |
| 2025-11-18 | 23.17 | 28.07 | 23.03 | 26.27 | +3.823% | 2,465 | -0.856% |
| 2025-11-17 | 29.34 | 29.50 | 24.38 | 25.31 | -14.125% | 2,805 | +2.934% |
| 2025-11-14 | 28.95 | 29.47 | 24.59 | 29.47 | +2.291% | 1,988 | -11.605% |
| 2025-11-13 | 24.21 | 29.25 | 24.21 | 28.81 | +4.878% | 2,087 | -9.580% |
| 2025-11-12 | 29.87 | 29.97 | 25.09 | 27.47 | +8.406% | 1,224 | -5.169% |
| 2025-11-11 | 29.98 | 30.26 | 25.18 | 25.34 | -12.861% | 2,437 | +2.802% |
| 2025-11-10 | 28.86 | 29.08 | 24.76 | 29.08 | +18.067% | 2,427 | -10.420% |
| 2025-11-07 | 24.45 | 27.61 | 24.40 | 24.63 | -8.622% | 2,396 | +5.765% |
| 2025-11-06 | 27.12 | 27.12 | 23.41 | 26.95 | +5.743% | 1,895 | -3.354% |
| 2025-11-05 | 23.00 | 27.84 | 23.00 | 25.49 | -3.811% | 2,848 | +2.197% |
| 2025-11-04 | 22.91 | 28.00 | 22.91 | 26.50 | +1.300% | 2,844 | -1.698% |
| 2025-11-03 | 23.78 | 28.69 | 23.75 | 26.16 | -8.467% | 4,340 | -0.420% |
| 2025-10-31 | 23.83 | 28.69 | 23.67 | 28.58 | +0.175% | 507 | -8.852% |
| 2025-10-30 | 27.00 | 30.30 | 27.00 | 28.53 | +14.120% | 4,573 | -8.693% |
| 2025-10-29 | 23.62 | 28.60 | 23.62 | 25.00 | -0.398% | 2,602 | +4.200% |
| 2025-10-28 | 23.07 | 28.04 | 23.07 | 25.10 | +0.140% | 2,942 | +3.785% |
| 2025-10-27 | 23.31 | 27.00 | 23.14 | 25.07 | +8.319% | 4,154 | +3.930% |
| 2025-10-24 | 27.89 | 27.95 | 23.11 | 23.14 | -9.094% | 1,628 | +12.576% |
| 2025-10-23 | 22.98 | 27.89 | 22.98 | 25.45 | -6.963% | 1,028 | +2.337% |
| 2025-10-22 | 27.35 | 27.51 | 22.71 | 27.36 | -0.146% | 881 | -4.788% |
| 2025-10-21 | 27.26 | 27.44 | 22.46 | 27.40 | +12.769% | 3,201 | -4.927% |
| 2025-10-20 | 23.16 | 27.98 | 23.00 | 24.30 | +8.037% | 1,953 | +7.213% |
| 2025-10-17 | 27.17 | 27.33 | 22.49 | 22.49 | -0.925% | 1,745 | +15.829% |
| 2025-10-16 | 27.59 | 27.61 | 22.58 | 22.70 | -4.491% | 2,337 | +14.758% |
| 2025-10-15 | 27.81 | 27.81 | 22.71 | 23.77 | -4.144% | 1,301 | +9.603% |
| 2025-10-14 | 22.22 | 27.19 | 22.21 | 24.80 | -0.760% | 948 | +5.062% |
| 2025-10-13 | 22.38 | 27.44 | 22.38 | 24.98 | +9.728% | 2,902 | +4.263% |
| 2025-10-10 | 27.23 | 27.23 | 22.39 | 22.77 | -1.938% | 4,262 | +14.405% |
| 2025-10-09 | 28.03 | 28.19 | 23.22 | 23.22 | -17.513% | 2,111 | +12.188% |
| 2025-10-08 | 27.99 | 28.15 | 23.55 | 28.15 | +1.150% | 1,476 | -7.460% |
| 2025-10-07 | 27.34 | 27.84 | 24.98 | 27.83 | +8.924% | 5,876 | -6.396% |
| 2025-10-06 | 27.34 | 27.50 | 23.71 | 25.55 | +0.789% | 12,469 | +1.957% |
| 2025-10-03 | 26.20 | 26.20 | 22.26 | 25.35 | +9.267% | 2,039 | +2.761% |
| 2025-10-02 | 21.51 | 25.05 | 21.51 | 23.20 | +8.665% | 1,888 | +12.284% |
| 2025-10-01 | 25.91 | 26.07 | 21.35 | 21.35 | -0.513% | 3,439 | +22.014% |
| 2025-09-30 | 25.80 | 25.96 | 21.46 | 21.46 | -9.623% | 18,204 | +21.389% |
| 2025-09-29 | 26.05 | 26.05 | 21.65 | 23.75 | -9.370% | 1,269 | +9.707% |
| 2025-09-26 | 21.53 | 26.20 | 21.53 | 26.20 | +8.894% | 3,537 | -0.573% |
| 2025-09-25 | 22.26 | 26.20 | 22.08 | 24.06 | +4.620% | 1,145 | +8.271% |
| 2025-09-24 | 26.04 | 26.20 | 22.09 | 23.00 | -5.535% | 1,213 | +13.273% |
| 2025-09-23 | 22.57 | 26.20 | 22.57 | 24.34 | -1.037% | 1,147 | +7.003% |
| 2025-09-22 | 25.82 | 26.20 | 22.54 | 24.60 | -6.107% | 1,657 | +5.894% |
| 2025-09-19 | 22.34 | 26.20 | 22.34 | 26.20 | +6.939% | 3,783 | -0.573% |
| 2025-09-18 | 26.04 | 26.20 | 22.79 | 24.50 | -1.010% | 3,211 | +6.327% |
| 2025-09-17 | 25.84 | 26.00 | 22.87 | 24.75 | +2.104% | 5,077 | +5.253% |
| 2025-09-16 | 26.20 | 26.20 | 22.78 | 24.24 | +3.990% | 3,028 | +7.467% |
| 2025-09-15 | 25.84 | 26.00 | 23.30 | 23.31 | -10.346% | 1,422 | +11.755% |
| 2025-09-12 | 26.20 | 26.20 | 23.26 | 26.00 | +7.973% | 1,242 | +0.192% |
| 2025-09-11 | 26.20 | 26.20 | 23.42 | 24.08 | -1.493% | 1,912 | +8.181% |
| 2025-09-10 | 24.98 | 26.00 | 22.99 | 24.45 | +4.088% | 1,599 | +6.566% |
| 2025-09-09 | 24.82 | 24.82 | 22.07 | 23.48 | +4.100% | 641 | +10.922% |
| 2025-09-08 | 24.45 | 24.98 | 22.40 | 22.56 | -1.742% | 2,128 | +15.470% |
| 2025-09-05 | 21.68 | 24.29 | 21.53 | 22.96 | +0.923% | 1,163 | +13.458% |
| 2025-09-04 | 26.20 | 26.20 | 21.41 | 22.75 | +0.442% | 5,038 | +14.505% |
| 2025-09-03 | 21.46 | 23.84 | 21.46 | 22.65 | -0.832% | 1,096 | +15.011% |
| 2025-09-02 | 26.17 | 26.17 | 21.49 | 22.84 | -0.717% | 1,879 | +14.054% |
| 2025-08-29 | 24.14 | 24.14 | 21.71 | 23.00 | +0.480% | 1,066 | +13.236% |
| 2025-08-28 | 24.14 | 24.14 | 21.49 | 22.89 | -0.866% | 1,390 | +13.780% |
| 2025-08-27 | 24.84 | 24.84 | 21.91 | 23.09 | -4.546% | 1,482 | +12.795% |
| 2025-08-26 | 24.84 | 24.84 | 21.88 | 24.20 | +3.708% | 3,844 | +7.667% |
| 2025-08-25 | 21.93 | 24.84 | 21.82 | 23.33 | -6.680% | 1,602 | +11.659% |
| 2025-08-22 | 24.84 | 25.00 | 24.10 | 25.00 | +3.584% | 1,452 | +4.200% |
| 2025-08-21 | 24.84 | 24.84 | 21.70 | 24.14 | +7.005% | 1,622 | +7.935% |
| 2025-08-20 | 21.91 | 26.20 | 21.90 | 22.55 | +3.511% | 1,162 | +15.495% |
| 2025-08-19 | 26.20 | 26.20 | 21.79 | 21.79 | -6.701% | 1,072 | +19.550% |
| 2025-08-18 | 24.84 | 24.84 | 21.85 | 23.36 | +0.842% | 1,910 | +11.539% |
| 2025-08-15 | 21.48 | 24.84 | 21.32 | 23.16 | +0.043% | 1,682 | +12.478% |
| 2025-08-14 | 26.15 | 26.15 | 21.30 | 23.15 | -3.992% | 1,211 | +12.527% |
| 2025-08-13 | 25.00 | 25.00 | 21.61 | 24.11 | -0.669% | 1,664 | +8.035% |
| 2025-08-12 | 24.84 | 24.84 | 22.25 | 24.27 | +4.498% | 1,432 | +7.312% |
| 2025-08-11 | 24.84 | 24.84 | 21.62 | 23.23 | +7.001% | 1,028 | +12.139% |
| 2025-08-08 | 21.46 | 24.84 | 21.46 | 21.71 | -4.906% | 1,422 | +19.991% |
| 2025-08-07 | 21.51 | 24.84 | 21.51 | 22.83 | -5.171% | 1,821 | +14.104% |
| 2025-08-06 | 24.84 | 24.84 | 23.15 | 24.07 | +3.996% | 1,795 | +8.204% |
| 2025-08-05 | 26.20 | 26.20 | 21.46 | 23.15 | +4.162% | 912 | +12.527% |
| 2025-08-04 | 21.30 | 25.00 | 21.30 | 22.23 | -11.100% | 2,162 | +17.210% |
| 2025-08-01 | 21.46 | 25.00 | 21.30 | 25.00 | +9.890% | 3,746 | +4.200% |
| 2025-07-31 | 22.00 | 24.38 | 21.46 | 22.75 | +2.709% | 1,199 | +14.505% |
| 2025-07-30 | 24.84 | 24.84 | 21.30 | 22.15 | -2.616% | 563 | +17.607% |
| 2025-07-29 | 24.12 | 24.12 | 21.46 | 22.75 | +0.397% | 2,677 | +14.531% |
| 2025-07-28 | 21.46 | 23.89 | 21.46 | 22.66 | +2.257% | 1,011 | +14.986% |
| 2025-07-25 | 24.57 | 24.57 | 21.46 | 22.16 | -3.359% | 1,415 | +17.581% |
| 2025-07-24 | 22.93 | 24.39 | 21.46 | 22.93 | +0.681% | 1,150 | +13.631% |
| 2025-07-23 | 24.08 | 24.08 | 21.30 | 22.77 | +6.104% | 919 | +14.405% |
| 2025-07-22 | 21.46 | 23.90 | 21.46 | 21.46 | -5.254% | 11,227 | +21.389% |
| 2025-07-21 | 24.32 | 24.32 | 21.46 | 22.65 | 0.000% | 1,185 | +15.011% |
| 2025-07-18 | 21.46 | 24.25 | 21.46 | 22.65 | 0.000% | 640 | +15.011% |
| 2025-07-17 | 24.31 | 24.31 | 21.46 | 22.65 | -0.044% | 5,695 | +15.011% |
| 2025-07-16 | 21.46 | 23.97 | 21.46 | 22.66 | +0.221% | 1,391 | +14.960% |
| 2025-07-15 | 24.12 | 24.12 | 21.46 | 22.61 | -0.177% | 658 | +15.215% |
| 2025-07-14 | 21.46 | 24.07 | 21.46 | 22.65 | +6.338% | 2,477 | +15.011% |
| 2025-07-11 | 21.82 | 24.05 | 21.30 | 21.30 | -8.387% | 2,183 | +22.300% |
| 2025-07-10 | 24.00 | 24.74 | 21.98 | 23.25 | -0.513% | 869 | +12.043% |
| 2025-07-09 | 24.81 | 24.92 | 21.82 | 23.37 | -1.621% | 5,903 | +11.468% |
| 2025-07-08 | 25.00 | 25.70 | 21.98 | 23.75 | -8.950% | 982 | +9.661% |
| 2025-07-07 | 24.00 | 26.20 | 23.67 | 26.09 | +9.346% | 4,683 | -0.153% |
| 2025-07-03 | 23.60 | 25.90 | 21.98 | 23.86 | +8.553% | 3,310 | +9.179% |
| 2025-07-02 | 25.84 | 26.00 | 21.98 | 21.98 | -3.871% | 3,419 | +18.517% |
| 2025-07-01 | 25.84 | 26.00 | 21.98 | 22.86 | -2.599% | 1,518 | +13.930% |
| 2025-06-30 | 22.16 | 24.79 | 22.16 | 23.48 | -1.819% | 913 | +10.969% |
| 2025-06-27 | 25.84 | 26.00 | 21.98 | 23.91 | +0.727% | 1,341 | +8.950% |
| 2025-06-26 | 23.49 | 25.89 | 23.00 | 23.74 | -2.415% | 1,319 | +9.742% |
| 2025-06-25 | 25.69 | 25.69 | 23.16 | 24.32 | -0.185% | 1,837 | +7.091% |
| 2025-06-24 | 21.30 | 25.75 | 21.30 | 24.37 | +3.482% | 1,156 | +6.894% |
| 2025-06-23 | 21.98 | 25.28 | 21.82 | 23.55 | -8.933% | 2,262 | +10.616% |
| 2025-06-20 | 23.65 | 26.00 | 21.98 | 25.86 | +2.416% | 1,525 | +0.735% |
| 2025-06-18 | 25.84 | 26.00 | 21.82 | 25.25 | +6.720% | 2,557 | +3.168% |
| 2025-06-17 | 26.00 | 26.00 | 21.82 | 23.66 | -0.526% | 2,248 | +10.101% |
| 2025-06-16 | 21.98 | 26.00 | 21.82 | 23.79 | -0.668% | 3,775 | +9.523% |
| 2025-06-13 | 25.84 | 26.00 | 21.98 | 23.95 | +0.842% | 4,730 | +8.791% |
| 2025-06-12 | 21.76 | 26.00 | 21.74 | 23.75 | +0.021% | 3,119 | +9.707% |
| 2025-06-11 | 26.00 | 26.00 | 21.62 | 23.74 | +4.685% | 2,948 | +9.730% |
| 2025-06-10 | 24.02 | 26.53 | 21.67 | 22.68 | -5.981% | 2,858 | +14.872% |
| 2025-06-09 | 26.43 | 26.59 | 21.78 | 24.12 | +2.160% | 4,494 | +8.002% |
| 2025-06-06 | 25.83 | 25.99 | 21.46 | 23.61 | +5.320% | 989 | +10.335% |
| 2025-06-05 | 21.46 | 25.83 | 21.46 | 22.42 | -13.346% | 1,928 | +16.204% |
| 2025-06-04 | 21.46 | 25.87 | 21.46 | 25.87 | +21.171% | 3,103 | +0.696% |
| 2025-06-03 | 26.36 | 26.36 | 21.35 | 21.35 | -20.276% | 1,222 | +22.014% |
| 2025-06-02 | 26.53 | 26.78 | 22.16 | 26.78 | +18.758% | 2,223 | -2.726% |
| 2025-05-30 | 23.99 | 23.99 | 20.95 | 22.55 | -3.426% | 4,260 | +15.521% |
| 2025-05-29 | 23.99 | 23.99 | 21.11 | 23.35 | +11.456% | 4,596 | +11.563% |
| 2025-05-28 | 23.99 | 24.15 | 20.95 | 20.95 | -7.178% | 1,223 | +24.344% |
| 2025-05-27 | 23.99 | 23.99 | 21.00 | 22.57 | -4.385% | 944 | +15.419% |
| 2025-05-23 | 23.99 | 24.15 | 21.11 | 23.61 | +4.678% | 5,323 | +10.358% |
| 2025-05-22 | 23.99 | 24.15 | 21.00 | 22.55 | 0.000% | 5,048 | +15.521% |
| 2025-05-21 | 21.11 | 23.99 | 21.11 | 22.55 | +3.678% | 397 | +15.521% |
| 2025-05-20 | 24.15 | 24.15 | 21.11 | 21.75 | -5.599% | 8,965 | +19.770% |
| 2025-05-19 | 23.99 | 24.15 | 21.00 | 23.04 | +2.173% | 2,869 | +13.064% |
| 2025-05-16 | 24.15 | 24.15 | 20.95 | 22.55 | +0.468% | 5,600 | +15.521% |
| 2025-05-15 | 24.15 | 24.15 | 21.11 | 22.45 | -0.466% | 3,573 | +16.061% |
| 2025-05-14 | 23.99 | 23.99 | 21.11 | 22.55 | 0.000% | 53,812 | +15.521% |
| 2025-05-13 | 23.99 | 23.99 | 20.99 | 22.55 | 0.000% | 1,762 | +15.521% |
| 2025-05-12 | 24.15 | 24.15 | 21.11 | 22.55 | +0.356% | 1,702 | +15.521% |
| 2025-05-09 | 23.99 | 23.99 | 20.95 | 22.47 | 0.000% | 2,503 | +15.932% |
| 2025-05-08 | 24.15 | 24.15 | 20.95 | 22.47 | -2.410% | 1,681 | +15.932% |
| 2025-05-07 | 23.02 | 24.15 | 22.06 | 23.02 | +2.504% | 2,365 | +13.138% |
| 2025-05-06 | 19.70 | 23.99 | 19.70 | 22.46 | +2.709% | 2,861 | +15.971% |
| 2025-05-05 | 19.71 | 23.99 | 19.71 | 21.87 | +0.252% | 3,600 | +19.113% |
| 2025-05-02 | 22.05 | 24.15 | 19.48 | 21.82 | -9.669% | 1,932 | +19.413% |
| 2025-05-01 | 23.25 | 24.15 | 19.65 | 24.15 | +20.468% | 4,264 | +7.867% |
| 2025-04-30 | 19.46 | 23.99 | 19.46 | 20.05 | -3.887% | 101,464 | +29.946% |
| 2025-04-29 | 23.99 | 23.99 | 19.86 | 20.86 | +0.180% | 5,326 | +24.895% |
| 2025-04-28 | 23.99 | 23.99 | 19.79 | 20.82 | -3.118% | 1,499 | +25.120% |
| 2025-04-25 | 21.45 | 23.76 | 18.99 | 21.49 | -5.746% | 53,387 | +21.219% |
| 2025-04-24 | 21.15 | 23.99 | 21.15 | 22.80 | +16.252% | 1,682 | +14.254% |
| 2025-04-23 | 23.18 | 23.18 | 18.54 | 19.61 | -1.494% | 1,664 | +32.823% |
| 2025-04-22 | 20.91 | 21.57 | 18.25 | 19.91 | +1.556% | 2,419 | +30.839% |
| 2025-04-21 | 18.28 | 20.91 | 18.28 | 19.61 | +1.239% | 2,881 | +32.874% |
| 2025-04-17 | 20.91 | 20.91 | 17.81 | 19.36 | +0.129% | 1,620 | +34.521% |
| 2025-04-16 | 17.92 | 20.75 | 17.92 | 19.34 | +9.204% | 2,100 | +34.695% |
| 2025-04-15 | 17.60 | 20.75 | 17.60 | 17.71 | +1.782% | 2,228 | +47.092% |
| 2025-04-14 | 17.29 | 20.91 | 17.23 | 17.40 | -7.985% | 2,556 | +49.713% |
| 2025-04-11 | 20.75 | 20.75 | 16.84 | 18.91 | -0.132% | 3,333 | +37.758% |
| 2025-04-10 | 17.12 | 20.75 | 16.96 | 18.93 | -3.047% | 1,401 | +37.576% |
| 2025-04-09 | 20.51 | 20.75 | 15.72 | 19.53 | 0.000% | 5,091 | +33.385% |