FJTSY
FUJITSU LTD UNSP/ADR
stockOTCADR
EODOct 2, 2026
25.95USD-0.192%(-0.05)165,528
FJTSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.97 | 26.07 | 25.90 | 25.95 | -0.192% | 165,528 | 0.000% |
| 2026-10-01 | 25.23 | 26.20 | 25.23 | 26.00 | +3.175% | 110,934 | -0.192% |
| 2026-09-30 | 25.00 | 25.76 | 25.00 | 25.20 | -0.356% | 135,760 | +2.976% |
| 2026-09-29 | 25.19 | 25.41 | 25.10 | 25.29 | +1.160% | 69,054 | +2.610% |
| 2026-09-28 | 24.75 | 25.16 | 24.68 | 25.00 | -1.999% | 79,799 | +3.800% |
| 2026-09-25 | 26.48 | 26.48 | 25.41 | 25.51 | +1.367% | 91,107 | +1.725% |
| 2026-09-24 | 25.25 | 25.25 | 24.75 | 25.17 | -0.530% | 434,022 | +3.115% |
| 2026-09-23 | 25.11 | 25.99 | 24.70 | 25.30 | -0.589% | 67,665 | +2.569% |
| 2026-09-22 | 25.46 | 25.58 | 25.16 | 25.45 | +0.593% | 71,560 | +1.965% |
| 2026-09-21 | 25.58 | 25.71 | 25.23 | 25.30 | +0.917% | 41,733 | +2.569% |
| 2026-09-18 | 25.05 | 25.26 | 25.00 | 25.07 | -2.792% | 195,695 | +3.510% |
| 2026-09-17 | 25.80 | 25.82 | 25.59 | 25.79 | +2.179% | 234,600 | +0.620% |
| 2026-09-16 | 25.21 | 25.56 | 25.02 | 25.24 | -1.598% | 87,699 | +2.813% |
| 2026-09-15 | 25.13 | 25.79 | 25.13 | 25.65 | -1.950% | 234,894 | +1.170% |
| 2026-09-14 | 26.50 | 26.52 | 25.51 | 26.16 | +6.994% | 182,458 | -0.803% |
| 2026-09-11 | 25.26 | 25.26 | 24.43 | 24.45 | +0.205% | 74,245 | +6.135% |
| 2026-09-10 | 24.15 | 25.01 | 24.15 | 24.40 | +0.993% | 58,718 | +6.352% |
| 2026-09-09 | 24.42 | 24.91 | 24.06 | 24.16 | -1.105% | 57,553 | +7.409% |
| 2026-09-08 | 24.30 | 24.88 | 24.14 | 24.43 | -1.452% | 66,269 | +6.222% |
| 2026-09-04 | 23.98 | 25.00 | 23.98 | 24.79 | +0.772% | 72,766 | +4.679% |
| 2026-09-03 | 24.19 | 24.69 | 24.19 | 24.60 | +3.080% | 127,294 | +5.488% |
| 2026-09-02 | 23.92 | 24.03 | 23.79 | 23.86 | -1.303% | 99,640 | +8.737% |
| 2026-09-01 | 24.45 | 24.50 | 24.17 | 24.18 | +0.821% | 55,607 | +7.320% |
| 2026-08-31 | 24.10 | 24.14 | 23.96 | 23.98 | -1.183% | 117,298 | +8.202% |
| 2026-08-28 | 24.76 | 24.76 | 24.22 | 24.27 | +0.957% | 163,553 | +6.922% |
| 2026-08-27 | 23.76 | 24.21 | 23.55 | 24.04 | +3.598% | 132,792 | +7.945% |
| 2026-08-26 | 23.38 | 23.42 | 23.16 | 23.20 | -0.706% | 45,545 | +11.829% |
| 2026-08-25 | 23.23 | 23.42 | 23.23 | 23.37 | +0.646% | 66,405 | +11.040% |
| 2026-08-24 | 23.10 | 23.36 | 23.07 | 23.22 | +0.346% | 129,902 | +11.757% |
| 2026-08-21 | 22.83 | 23.15 | 22.83 | 23.14 | -1.364% | 110,494 | +12.143% |
| 2026-08-20 | 22.94 | 23.50 | 22.94 | 23.46 | +2.850% | 96,595 | +10.614% |
| 2026-08-19 | 22.84 | 23.00 | 22.74 | 22.81 | +1.604% | 88,855 | +13.766% |
| 2026-08-18 | 22.27 | 22.62 | 22.27 | 22.45 | -1.319% | 71,570 | +15.590% |
| 2026-08-17 | 22.91 | 23.00 | 22.74 | 22.75 | -4.852% | 115,716 | +14.066% |
| 2026-08-14 | 24.02 | 24.25 | 23.81 | 23.91 | +0.631% | 70,793 | +8.532% |
| 2026-08-13 | 23.50 | 23.77 | 23.42 | 23.76 | +2.326% | 104,869 | +9.217% |
| 2026-08-12 | 23.21 | 23.37 | 23.21 | 23.22 | -1.276% | 115,035 | +11.757% |
| 2026-08-11 | 23.64 | 23.64 | 23.39 | 23.52 | +0.299% | 60,492 | +10.332% |
| 2026-08-10 | 23.25 | 23.53 | 23.16 | 23.45 | +0.644% | 82,377 | +10.661% |
| 2026-08-07 | 23.42 | 23.57 | 23.23 | 23.30 | +3.694% | 104,982 | +11.373% |
| 2026-08-06 | 22.43 | 22.55 | 22.37 | 22.47 | +1.997% | 89,202 | +15.487% |
| 2026-08-05 | 22.17 | 22.17 | 21.96 | 22.03 | +0.456% | 70,289 | +17.794% |
| 2026-08-04 | 21.58 | 22.05 | 21.58 | 21.93 | -2.142% | 123,456 | +18.331% |
| 2026-08-03 | 22.26 | 22.47 | 22.18 | 22.41 | -2.011% | 196,924 | +15.797% |
| 2026-07-31 | 22.80 | 23.11 | 22.62 | 22.87 | -1.845% | 80,470 | +13.467% |
| 2026-07-30 | 22.99 | 23.90 | 22.00 | 23.30 | -0.300% | 98,481 | +11.373% |
| 2026-07-29 | 23.47 | 23.82 | 22.57 | 23.37 | +3.453% | 107,817 | +11.040% |
| 2026-07-28 | 22.27 | 22.71 | 22.00 | 22.59 | +6.607% | 132,910 | +14.874% |
| 2026-07-27 | 21.13 | 21.32 | 21.05 | 21.19 | +5.580% | 289,968 | +22.463% |
| 2026-07-24 | 19.91 | 20.20 | 19.91 | 20.07 | +3.241% | 296,315 | +29.297% |
| 2026-07-23 | 19.54 | 19.71 | 19.39 | 19.44 | -3.428% | 220,549 | +33.488% |
| 2026-07-22 | 20.26 | 20.26 | 19.80 | 20.13 | -0.248% | 362,060 | +28.912% |
| 2026-07-21 | 20.30 | 20.31 | 19.95 | 20.18 | -0.689% | 1,293,953 | +28.593% |
| 2026-07-20 | 19.78 | 20.59 | 19.78 | 20.32 | -0.343% | 328,659 | +27.707% |
| 2026-07-17 | 20.23 | 20.42 | 20.06 | 20.39 | +1.797% | 148,649 | +27.268% |
| 2026-07-16 | 20.11 | 20.11 | 19.88 | 20.03 | +1.882% | 3,796,165 | +29.556% |
| 2026-07-15 | 19.78 | 19.78 | 19.57 | 19.66 | -3.105% | 1,158,605 | +31.994% |
| 2026-07-14 | 20.62 | 20.77 | 19.94 | 20.29 | -0.393% | 1,050,653 | +27.896% |
| 2026-07-13 | 20.29 | 20.51 | 20.29 | 20.37 | -1.260% | 1,760,042 | +27.393% |
| 2026-07-10 | 20.74 | 20.81 | 20.46 | 20.63 | -1.574% | 135,811 | +25.788% |
| 2026-07-09 | 20.66 | 20.98 | 20.44 | 20.96 | +2.144% | 241,083 | +23.807% |
| 2026-07-08 | 19.64 | 20.58 | 19.64 | 20.52 | -1.394% | 203,596 | +26.462% |
| 2026-07-07 | 20.84 | 21.00 | 20.75 | 20.81 | +0.921% | 267,984 | +24.700% |
| 2026-07-06 | 20.68 | 20.75 | 20.60 | 20.62 | -0.290% | 182,779 | +25.849% |
| 2026-07-02 | 20.86 | 20.95 | 20.56 | 20.68 | +2.123% | 191,181 | +25.484% |
| 2026-07-01 | 19.95 | 20.30 | 19.93 | 20.25 | +1.912% | 466,179 | +28.148% |
| 2026-06-30 | 19.95 | 20.09 | 19.23 | 19.87 | -1.731% | 1,673,019 | +30.599% |
| 2026-06-29 | 20.45 | 20.46 | 20.08 | 20.22 | +0.397% | 685,363 | +28.338% |
| 2026-06-26 | 19.45 | 20.18 | 19.10 | 20.14 | +3.548% | 664,151 | +28.848% |
| 2026-06-25 | 20.46 | 20.46 | 19.39 | 19.45 | -2.701% | 319,990 | +33.419% |
| 2026-06-24 | 19.88 | 20.04 | 19.80 | 19.99 | +1.990% | 229,246 | +29.815% |
| 2026-06-23 | 19.39 | 19.64 | 19.39 | 19.60 | -0.407% | 224,671 | +32.398% |
| 2026-06-22 | 19.68 | 19.84 | 19.63 | 19.68 | -3.906% | 350,013 | +31.860% |
| 2026-06-18 | 20.50 | 20.69 | 20.35 | 20.48 | +0.540% | 341,542 | +26.709% |
| 2026-06-17 | 20.46 | 20.75 | 20.22 | 20.37 | -0.098% | 441,610 | +27.393% |
| 2026-06-16 | 20.49 | 20.51 | 20.10 | 20.39 | +0.147% | 175,027 | +27.268% |
| 2026-06-15 | 20.65 | 20.65 | 20.23 | 20.36 | -0.634% | 477,205 | +27.456% |
| 2026-06-12 | 20.62 | 20.62 | 20.36 | 20.49 | -3.776% | 183,299 | +26.647% |
| 2026-06-11 | 20.96 | 21.38 | 20.84 | 21.29 | +2.780% | 160,727 | +21.865% |
| 2026-06-10 | 20.30 | 21.04 | 20.30 | 20.72 | -1.903% | 256,953 | +25.253% |
| 2026-06-09 | 21.51 | 21.82 | 21.00 | 21.12 | -3.956% | 1,111,436 | +22.869% |
| 2026-06-08 | 21.95 | 22.07 | 21.73 | 21.99 | -0.045% | 248,885 | +18.008% |
| 2026-06-05 | 22.34 | 22.41 | 21.95 | 22.00 | -0.136% | 177,682 | +17.955% |
| 2026-06-04 | 21.86 | 22.09 | 21.72 | 22.03 | +0.364% | 244,499 | +17.794% |
| 2026-06-03 | 22.01 | 22.18 | 21.82 | 21.95 | -4.316% | 124,155 | +18.223% |
| 2026-06-02 | 22.27 | 23.07 | 22.27 | 22.94 | -1.206% | 227,563 | +13.121% |
| 2026-06-01 | 22.86 | 23.28 | 22.72 | 23.22 | +8.505% | 674,232 | +11.757% |
| 2026-05-29 | 21.23 | 21.46 | 20.72 | 21.40 | -5.100% | 227,049 | +21.262% |
| 2026-05-28 | 22.59 | 22.59 | 22.08 | 22.55 | +1.806% | 251,034 | +15.078% |
| 2026-05-27 | 22.22 | 22.59 | 22.02 | 22.15 | +5.126% | 276,611 | +17.156% |
| 2026-05-26 | 21.27 | 21.27 | 21.06 | 21.07 | +0.910% | 277,609 | +23.161% |
| 2026-05-22 | 20.80 | 21.11 | 20.73 | 20.88 | +1.705% | 192,486 | +24.282% |
| 2026-05-21 | 20.31 | 20.53 | 20.17 | 20.53 | -1.251% | 282,197 | +26.400% |
| 2026-05-20 | 19.71 | 20.90 | 19.71 | 20.79 | -0.192% | 188,378 | +24.820% |
| 2026-05-19 | 20.69 | 21.06 | 20.69 | 20.83 | +1.858% | 394,039 | +24.580% |
| 2026-05-18 | 20.65 | 20.65 | 20.20 | 20.45 | +0.049% | 331,342 | +26.895% |
| 2026-05-15 | 20.29 | 20.52 | 20.28 | 20.44 | -1.304% | 246,556 | +26.957% |
| 2026-05-14 | 19.72 | 20.88 | 19.72 | 20.71 | -2.173% | 344,432 | +25.302% |
| 2026-05-13 | 21.04 | 21.26 | 21.04 | 21.17 | +1.583% | 304,947 | +22.579% |
| 2026-05-12 | 20.90 | 20.95 | 20.72 | 20.84 | -1.605% | 203,574 | +24.520% |
| 2026-05-11 | 21.40 | 21.40 | 21.15 | 21.18 | -1.305% | 333,942 | +22.521% |
| 2026-05-08 | 21.77 | 21.77 | 21.22 | 21.46 | +4.149% | 259,051 | +20.923% |
| 2026-05-07 | 19.91 | 20.65 | 19.91 | 20.61 | +2.768% | 357,306 | +25.940% |
| 2026-05-06 | 19.70 | 20.07 | 19.70 | 20.05 | +2.348% | 470,645 | +29.426% |
| 2026-05-05 | 19.55 | 19.84 | 19.40 | 19.59 | +1.503% | 277,891 | +32.466% |
| 2026-05-04 | 19.81 | 19.81 | 19.28 | 19.30 | -0.567% | 293,624 | +34.456% |
| 2026-05-01 | 19.32 | 19.87 | 19.21 | 19.41 | -2.950% | 401,070 | +33.694% |
| 2026-04-30 | 19.17 | 20.13 | 19.17 | 20.00 | -1.429% | 3,231,108 | +29.750% |
| 2026-04-29 | 22.13 | 22.13 | 19.48 | 20.29 | -6.884% | 1,632,977 | +27.896% |
| 2026-04-28 | 21.69 | 22.49 | 21.17 | 21.79 | -8.522% | 251,464 | +19.091% |
| 2026-04-27 | 23.08 | 24.01 | 23.08 | 23.82 | +2.850% | 241,908 | +8.942% |
| 2026-04-24 | 22.25 | 23.16 | 22.25 | 23.16 | -0.258% | 107,020 | +12.047% |
| 2026-04-23 | 23.70 | 23.79 | 23.00 | 23.22 | -4.168% | 272,891 | +11.757% |
| 2026-04-22 | 24.29 | 24.29 | 23.39 | 24.23 | +0.916% | 139,538 | +7.099% |
| 2026-04-21 | 24.33 | 24.41 | 23.94 | 24.01 | +1.479% | 254,857 | +8.080% |
| 2026-04-20 | 23.63 | 23.80 | 23.63 | 23.66 | -1.785% | 192,314 | +9.679% |
| 2026-04-17 | 23.50 | 24.63 | 23.50 | 24.09 | +4.603% | 246,354 | +7.721% |
| 2026-04-16 | 22.23 | 23.20 | 22.23 | 23.03 | -1.539% | 205,686 | +12.679% |
| 2026-04-15 | 22.88 | 23.48 | 22.77 | 23.39 | +5.670% | 220,496 | +10.945% |
| 2026-04-14 | 21.43 | 22.66 | 21.43 | 22.14 | +3.145% | 190,669 | +17.235% |
| 2026-04-13 | 21.05 | 21.81 | 20.79 | 21.46 | +3.772% | 517,690 | +20.923% |
| 2026-04-10 | 20.74 | 20.93 | 20.60 | 20.68 | -1.804% | 248,396 | +25.484% |
| 2026-04-09 | 21.20 | 21.29 | 20.64 | 21.06 | -2.680% | 666,431 | +23.219% |
| 2026-04-08 | 21.73 | 22.00 | 21.35 | 21.64 | +4.289% | 1,953,138 | +19.917% |
| 2026-04-07 | 20.13 | 20.91 | 20.13 | 20.75 | +1.417% | 2,020,850 | +25.060% |
| 2026-04-06 | 20.32 | 20.74 | 20.32 | 20.46 | -0.680% | 492,660 | +26.833% |
| 2026-04-02 | 20.58 | 21.14 | 19.89 | 20.60 | -0.627% | 414,185 | +25.971% |
| 2026-04-01 | 20.86 | 20.99 | 19.98 | 20.73 | +0.729% | 287,072 | +25.181% |
| 2026-03-31 | 20.10 | 20.68 | 19.10 | 20.58 | +5.973% | 838,888 | +26.093% |
| 2026-03-30 | 19.76 | 20.32 | 19.10 | 19.42 | -1.969% | 1,082,553 | +33.625% |
| 2026-03-27 | 20.11 | 20.42 | 19.44 | 19.81 | -3.130% | 262,202 | +30.994% |
| 2026-03-26 | 20.50 | 21.04 | 20.42 | 20.45 | -2.433% | 365,004 | +26.895% |
| 2026-03-25 | 21.00 | 21.14 | 20.26 | 20.96 | +1.921% | 450,414 | +23.807% |
| 2026-03-24 | 20.25 | 21.07 | 20.25 | 20.57 | -2.258% | 611,647 | +26.185% |
| 2026-03-23 | 20.44 | 21.90 | 20.44 | 21.04 | +5.200% | 540,259 | +23.337% |
| 2026-03-20 | 21.63 | 21.63 | 20.00 | 20.00 | -4.739% | 633,917 | +29.750% |
| 2026-03-19 | 21.76 | 21.76 | 20.60 | 21.00 | +1.132% | 244,442 | +23.601% |
| 2026-03-18 | 21.01 | 21.43 | 20.76 | 20.76 | -6.822% | 141,738 | +25.000% |
| 2026-03-17 | 21.27 | 22.44 | 21.27 | 22.28 | -0.624% | 335,825 | +16.472% |
| 2026-03-16 | 22.41 | 22.45 | 22.26 | 22.42 | +1.037% | 371,622 | +15.745% |
| 2026-03-13 | 22.54 | 22.54 | 21.55 | 22.19 | +0.544% | 215,335 | +16.945% |
| 2026-03-12 | 23.20 | 23.20 | 22.00 | 22.07 | -0.764% | 384,273 | +17.580% |
| 2026-03-11 | 22.21 | 22.99 | 21.87 | 22.24 | -3.514% | 481,101 | +16.682% |
| 2026-03-10 | 23.06 | 24.45 | 22.61 | 23.05 | -2.702% | 604,257 | +12.581% |
| 2026-03-09 | 24.40 | 24.40 | 22.93 | 23.69 | +0.766% | 997,955 | +9.540% |
| 2026-03-06 | 23.22 | 23.84 | 22.67 | 23.51 | +5.521% | 1,703,520 | +10.379% |
| 2026-03-05 | 22.20 | 22.39 | 22.01 | 22.28 | -1.634% | 1,185,216 | +16.472% |
| 2026-03-04 | 22.46 | 22.73 | 22.32 | 22.65 | +5.300% | 420,185 | +14.570% |
| 2026-03-03 | 21.60 | 21.72 | 20.70 | 21.51 | -3.586% | 347,913 | +20.642% |
| 2026-03-02 | 21.62 | 22.42 | 21.62 | 22.31 | +0.859% | 894,087 | +16.316% |
| 2026-02-27 | 22.11 | 23.50 | 22.03 | 22.12 | -3.067% | 634,352 | +17.315% |
| 2026-02-26 | 22.75 | 23.21 | 22.60 | 22.82 | +4.487% | 647,322 | +13.716% |
| 2026-02-25 | 21.58 | 21.85 | 21.57 | 21.84 | +1.252% | 308,065 | +18.819% |
| 2026-02-24 | 20.44 | 21.77 | 20.44 | 21.57 | -6.258% | 625,026 | +20.306% |
| 2026-02-23 | 23.53 | 23.69 | 23.00 | 23.01 | -2.500% | 618,341 | +12.777% |
| 2026-02-20 | 23.90 | 23.90 | 22.47 | 23.60 | -0.632% | 583,592 | +9.958% |
| 2026-02-19 | 23.84 | 23.84 | 23.64 | 23.75 | -1.165% | 278,414 | +9.263% |
| 2026-02-18 | 24.02 | 24.30 | 23.91 | 24.03 | -1.446% | 204,067 | +7.990% |
| 2026-02-17 | 24.80 | 24.80 | 24.10 | 24.38 | -4.457% | 226,345 | +6.429% |
| 2026-02-13 | 25.21 | 25.64 | 25.09 | 25.52 | -0.390% | 201,246 | +1.685% |
| 2026-02-12 | 25.50 | 25.91 | 25.49 | 25.62 | -3.684% | 392,727 | +1.288% |
| 2026-02-11 | 25.83 | 26.98 | 25.83 | 26.60 | -0.262% | 173,394 | -2.444% |
| 2026-02-10 | 26.60 | 26.84 | 26.60 | 26.67 | +2.695% | 243,080 | -2.700% |
| 2026-02-09 | 25.65 | 26.05 | 25.29 | 25.97 | +2.648% | 219,606 | -0.077% |
| 2026-02-06 | 25.21 | 25.39 | 24.80 | 25.30 | +2.098% | 811,845 | +2.569% |
| 2026-02-05 | 25.47 | 25.47 | 24.73 | 24.78 | -5.057% | 1,253,286 | +4.722% |
| 2026-02-04 | 26.30 | 26.31 | 25.99 | 26.10 | -6.819% | 258,371 | -0.575% |
| 2026-02-03 | 27.99 | 29.00 | 27.50 | 28.01 | -2.268% | 577,026 | -7.355% |
| 2026-02-02 | 28.18 | 29.35 | 28.18 | 28.66 | +3.279% | 203,852 | -9.456% |
| 2026-01-30 | 27.67 | 27.82 | 27.60 | 27.75 | -4.508% | 172,816 | -6.486% |
| 2026-01-29 | 28.20 | 29.08 | 27.89 | 29.06 | +10.789% | 278,495 | -10.702% |
| 2026-01-28 | 26.29 | 26.43 | 26.13 | 26.23 | -1.242% | 179,368 | -1.067% |
| 2026-01-27 | 25.55 | 26.64 | 25.55 | 26.56 | +2.075% | 225,957 | -2.297% |
| 2026-01-26 | 26.09 | 27.13 | 25.81 | 26.02 | -4.021% | 246,782 | -0.269% |
| 2026-01-23 | 27.20 | 27.24 | 27.04 | 27.11 | -1.561% | 143,571 | -4.279% |
| 2026-01-22 | 27.56 | 28.39 | 27.42 | 27.54 | -1.255% | 159,915 | -5.773% |
| 2026-01-21 | 27.80 | 27.99 | 27.64 | 27.89 | +2.161% | 138,290 | -6.956% |
| 2026-01-20 | 27.23 | 27.56 | 27.23 | 27.30 | -4.779% | 132,722 | -4.945% |
| 2026-01-16 | 30.05 | 30.05 | 28.62 | 28.67 | -1.240% | 121,904 | -9.487% |
| 2026-01-15 | 28.12 | 29.32 | 28.12 | 29.03 | +0.034% | 97,877 | -10.610% |
| 2026-01-14 | 28.06 | 29.13 | 28.06 | 29.02 | +1.115% | 112,355 | -10.579% |
| 2026-01-13 | 28.50 | 28.81 | 28.30 | 28.70 | +1.092% | 138,238 | -9.582% |
| 2026-01-12 | 28.50 | 29.26 | 27.76 | 28.39 | +1.574% | 105,037 | -8.595% |
| 2026-01-09 | 28.00 | 28.07 | 27.70 | 27.95 | -0.746% | 291,138 | -7.156% |
| 2026-01-08 | 27.70 | 28.20 | 26.91 | 28.16 | +0.787% | 94,914 | -7.848% |
| 2026-01-07 | 27.90 | 28.14 | 27.83 | 27.94 | +1.915% | 195,769 | -7.122% |
| 2026-01-06 | 27.11 | 27.45 | 27.11 | 27.41 | -1.029% | 105,198 | -5.344% |
| 2026-01-05 | 27.45 | 27.71 | 27.33 | 27.70 | +0.290% | 96,639 | -6.318% |
| 2026-01-02 | 28.00 | 28.00 | 26.51 | 27.62 | +1.321% | 156,668 | -6.046% |
| 2025-12-31 | 27.00 | 27.64 | 27.00 | 27.26 | -1.303% | 107,260 | -4.806% |
| 2025-12-30 | 27.81 | 27.82 | 27.57 | 27.62 | +2.107% | 252,074 | -6.046% |
| 2025-12-29 | 27.13 | 27.15 | 27.00 | 27.05 | -0.478% | 95,109 | -4.067% |
| 2025-12-26 | 26.19 | 27.26 | 26.19 | 27.18 | -0.658% | 55,698 | -4.525% |
| 2025-12-24 | 27.34 | 27.56 | 26.74 | 27.36 | -0.690% | 97,788 | -5.154% |
| 2025-12-23 | 26.48 | 27.74 | 26.48 | 27.55 | +1.586% | 131,572 | -5.808% |
| 2025-12-22 | 26.01 | 28.13 | 26.01 | 27.12 | -1.489% | 101,441 | -4.314% |
| 2025-12-19 | 27.61 | 27.75 | 27.49 | 27.53 | +1.574% | 121,861 | -5.739% |
| 2025-12-18 | 27.18 | 27.32 | 27.04 | 27.10 | +1.321% | 159,807 | -4.256% |
| 2025-12-17 | 28.07 | 28.07 | 26.50 | 26.75 | -1.109% | 119,030 | -2.991% |
| 2025-12-16 | 27.17 | 27.21 | 26.98 | 27.05 | -0.807% | 116,253 | -4.067% |
| 2025-12-15 | 27.71 | 27.71 | 27.20 | 27.27 | +1.754% | 117,991 | -4.840% |
| 2025-12-12 | 26.92 | 27.00 | 26.72 | 26.80 | +1.477% | 196,991 | -3.172% |
| 2025-12-11 | 26.85 | 26.85 | 25.50 | 26.41 | 0.000% | 158,141 | -1.742% |
| 2025-12-10 | 26.06 | 26.46 | 26.06 | 26.41 | +0.879% | 127,636 | -1.742% |
| 2025-12-09 | 26.00 | 26.27 | 26.00 | 26.18 | +1.198% | 107,787 | -0.879% |
| 2025-12-08 | 26.04 | 26.13 | 25.85 | 25.87 | -0.805% | 130,539 | +0.309% |
| 2025-12-05 | 26.11 | 26.13 | 26.01 | 26.08 | -0.912% | 111,716 | -0.498% |
| 2025-12-04 | 26.65 | 26.65 | 26.31 | 26.32 | -0.341% | 186,038 | -1.406% |
| 2025-12-03 | 27.47 | 27.47 | 26.23 | 26.41 | -0.302% | 132,959 | -1.742% |
| 2025-12-02 | 26.41 | 26.54 | 26.41 | 26.49 | +0.455% | 81,430 | -2.039% |
| 2025-12-01 | 26.31 | 26.98 | 26.20 | 26.37 | -0.491% | 268,585 | -1.593% |
| 2025-11-28 | 27.09 | 27.09 | 26.39 | 26.50 | -2.033% | 64,924 | -2.075% |
| 2025-11-26 | 26.88 | 27.11 | 26.84 | 27.05 | +1.615% | 219,483 | -4.067% |
| 2025-11-25 | 26.49 | 26.64 | 26.35 | 26.62 | +0.150% | 223,585 | -2.517% |
| 2025-11-24 | 25.63 | 27.20 | 25.63 | 26.58 | -0.524% | 355,830 | -2.370% |
| 2025-11-21 | 26.27 | 26.93 | 26.05 | 26.72 | +5.488% | 193,015 | -2.882% |
| 2025-11-20 | 25.84 | 26.11 | 25.18 | 25.33 | -1.055% | 227,103 | +2.448% |
| 2025-11-19 | 25.70 | 25.80 | 25.46 | 25.60 | +1.587% | 234,879 | +1.367% |
| 2025-11-18 | 25.40 | 25.55 | 24.99 | 25.20 | -5.618% | 1,326,409 | +2.976% |
| 2025-11-17 | 26.00 | 27.04 | 26.00 | 26.70 | -0.743% | 146,015 | -2.809% |
| 2025-11-14 | 26.42 | 27.09 | 26.42 | 26.90 | +2.242% | 609,912 | -3.532% |
| 2025-11-13 | 27.70 | 27.70 | 26.15 | 26.31 | -3.732% | 549,608 | -1.368% |
| 2025-11-12 | 28.15 | 28.15 | 26.92 | 27.33 | -0.654% | 263,667 | -5.049% |
| 2025-11-11 | 27.63 | 27.75 | 26.81 | 27.51 | +3.772% | 836,984 | -5.671% |
| 2025-11-10 | 26.46 | 26.53 | 26.33 | 26.51 | +1.454% | 81,215 | -2.112% |
| 2025-11-07 | 25.11 | 26.13 | 25.11 | 26.13 | +2.551% | 170,722 | -0.689% |
| 2025-11-06 | 25.62 | 26.49 | 25.43 | 25.48 | -0.391% | 307,630 | +1.845% |
| 2025-11-05 | 25.74 | 25.74 | 25.30 | 25.58 | +1.027% | 96,938 | +1.446% |
| 2025-11-04 | 25.56 | 25.56 | 25.32 | 25.32 | -2.615% | 178,217 | +2.488% |
| 2025-11-03 | 26.10 | 26.55 | 25.16 | 26.00 | -0.269% | 563,019 | -0.192% |
| 2025-10-31 | 26.14 | 26.18 | 25.85 | 26.07 | -7.553% | 122,737 | -0.460% |
| 2025-10-30 | 27.25 | 28.50 | 27.25 | 28.20 | +10.893% | 97,479 | -7.979% |
| 2025-10-29 | 25.80 | 26.02 | 25.30 | 25.43 | -0.470% | 125,654 | +2.045% |
| 2025-10-28 | 25.97 | 26.38 | 25.42 | 25.55 | -0.195% | 119,576 | +1.566% |
| 2025-10-27 | 25.85 | 25.92 | 25.48 | 25.60 | +1.146% | 102,882 | +1.367% |
| 2025-10-24 | 24.29 | 25.38 | 24.29 | 25.31 | -0.256% | 351,237 | +2.529% |
| 2025-10-23 | 25.41 | 25.66 | 25.22 | 25.38 | +1.663% | 85,550 | +2.266% |
| 2025-10-22 | 24.19 | 25.25 | 24.19 | 24.96 | +0.524% | 69,558 | +3.966% |
| 2025-10-21 | 25.11 | 25.11 | 24.77 | 24.83 | -2.244% | 63,535 | +4.511% |
| 2025-10-20 | 25.35 | 25.49 | 25.30 | 25.40 | +2.502% | 89,515 | +2.165% |
| 2025-10-17 | 24.64 | 24.84 | 24.31 | 24.78 | -0.482% | 131,619 | +4.722% |
| 2025-10-16 | 25.02 | 25.02 | 24.66 | 24.90 | +0.322% | 83,242 | +4.217% |
| 2025-10-15 | 25.12 | 25.12 | 24.77 | 24.82 | +0.202% | 72,740 | +4.553% |
| 2025-10-14 | 24.00 | 24.93 | 23.62 | 24.77 | -0.920% | 100,473 | +4.764% |
| 2025-10-13 | 25.21 | 25.43 | 24.82 | 25.00 | +1.133% | 87,685 | +3.800% |
| 2025-10-10 | 25.20 | 25.20 | 24.66 | 24.72 | -2.945% | 109,828 | +4.976% |
| 2025-10-09 | 25.70 | 25.98 | 25.44 | 25.47 | -1.010% | 78,906 | +1.885% |
| 2025-10-08 | 26.46 | 26.46 | 25.20 | 25.73 | +1.259% | 268,829 | +0.855% |
| 2025-10-07 | 26.00 | 26.00 | 25.34 | 25.41 | -2.681% | 172,259 | +2.125% |
| 2025-10-06 | 26.39 | 26.39 | 25.89 | 26.11 | +6.907% | 307,995 | -0.613% |
| 2025-10-03 | 25.00 | 25.34 | 24.20 | 24.42 | +6.095% | 161,677 | +6.252% |
| 2025-10-02 | 23.11 | 23.11 | 22.89 | 23.02 | -1.540% | 121,660 | +12.728% |
| 2025-10-01 | 23.39 | 23.48 | 23.33 | 23.38 | -0.043% | 87,336 | +10.992% |
| 2025-09-30 | 23.60 | 23.60 | 23.05 | 23.39 | -1.058% | 129,496 | +10.945% |
| 2025-09-29 | 22.56 | 24.30 | 22.56 | 23.64 | -1.418% | 70,228 | +9.772% |
| 2025-09-26 | 24.27 | 24.27 | 23.96 | 23.98 | -1.317% | 94,843 | +8.215% |
| 2025-09-25 | 24.36 | 24.36 | 23.52 | 24.30 | -0.410% | 102,816 | +6.790% |
| 2025-09-24 | 23.53 | 25.43 | 23.53 | 24.40 | -2.283% | 110,226 | +6.352% |
| 2025-09-23 | 24.70 | 25.18 | 24.70 | 24.97 | +0.040% | 172,047 | +3.925% |
| 2025-09-22 | 24.00 | 25.25 | 24.00 | 24.96 | +0.564% | 100,694 | +3.966% |
| 2025-09-19 | 24.63 | 25.04 | 24.63 | 24.82 | -1.234% | 83,797 | +4.553% |
| 2025-09-18 | 26.00 | 26.00 | 25.07 | 25.13 | +0.600% | 113,932 | +3.263% |
| 2025-09-17 | 25.28 | 25.28 | 24.83 | 24.98 | -0.991% | 205,751 | +3.883% |
| 2025-09-16 | 25.30 | 25.73 | 25.12 | 25.23 | -2.019% | 134,522 | +2.854% |
| 2025-09-15 | 25.70 | 25.96 | 25.70 | 25.75 | +0.312% | 150,111 | +0.777% |
| 2025-09-12 | 25.00 | 26.00 | 25.00 | 25.67 | -0.194% | 180,087 | +1.091% |
| 2025-09-11 | 25.38 | 25.77 | 25.34 | 25.72 | +1.460% | 76,938 | +0.894% |
| 2025-09-10 | 25.53 | 25.53 | 25.27 | 25.35 | +3.639% | 74,121 | +2.367% |
| 2025-09-09 | 24.00 | 25.02 | 24.00 | 24.46 | -1.885% | 78,140 | +6.092% |
| 2025-09-08 | 24.66 | 25.16 | 24.66 | 24.93 | +4.528% | 196,256 | +4.091% |
| 2025-09-05 | 23.40 | 23.99 | 23.40 | 23.85 | -0.459% | 128,288 | +8.805% |
| 2025-09-04 | 24.17 | 24.17 | 23.49 | 23.96 | +3.231% | 578,636 | +8.306% |
| 2025-09-03 | 22.89 | 23.83 | 22.89 | 23.21 | -2.683% | 811,147 | +11.805% |
| 2025-09-02 | 23.90 | 24.00 | 23.56 | 23.85 | -0.844% | 152,280 | +8.805% |
| 2025-08-29 | 24.36 | 24.45 | 24.01 | 24.05 | -1.543% | 86,341 | +7.887% |
| 2025-08-28 | 24.02 | 24.50 | 23.69 | 24.43 | +0.576% | 369,160 | +6.222% |
| 2025-08-27 | 23.98 | 24.84 | 23.75 | 24.29 | +0.330% | 81,126 | +6.834% |
| 2025-08-26 | 24.29 | 24.46 | 23.99 | 24.21 | +0.665% | 111,108 | +7.187% |
| 2025-08-25 | 23.61 | 24.28 | 23.61 | 24.05 | -2.474% | 94,303 | +7.900% |
| 2025-08-22 | 23.99 | 24.84 | 23.99 | 24.66 | +2.836% | 169,661 | +5.231% |
| 2025-08-21 | 24.00 | 24.03 | 23.88 | 23.98 | -0.909% | 115,437 | +8.215% |
| 2025-08-20 | 24.25 | 24.48 | 24.09 | 24.20 | -0.452% | 127,148 | +7.231% |
| 2025-08-19 | 23.32 | 24.81 | 23.32 | 24.31 | +0.704% | 210,722 | +6.746% |
| 2025-08-18 | 24.05 | 24.18 | 24.04 | 24.14 | +1.728% | 119,523 | +7.498% |
| 2025-08-15 | 23.78 | 24.00 | 23.66 | 23.73 | +0.127% | 82,818 | +9.355% |
| 2025-08-14 | 24.74 | 24.74 | 23.54 | 23.70 | -0.712% | 731,168 | +9.494% |
| 2025-08-13 | 24.09 | 24.09 | 23.40 | 23.87 | -2.172% | 79,206 | +8.714% |
| 2025-08-12 | 24.29 | 25.00 | 23.55 | 24.40 | +2.521% | 133,758 | +6.352% |
| 2025-08-11 | 22.96 | 23.93 | 22.96 | 23.80 | -0.088% | 79,590 | +9.034% |
| 2025-08-08 | 24.66 | 24.66 | 23.50 | 23.82 | -0.397% | 425,287 | +8.937% |
| 2025-08-07 | 24.01 | 24.03 | 23.81 | 23.92 | -0.038% | 290,578 | +8.505% |
| 2025-08-06 | 24.19 | 24.19 | 23.26 | 23.93 | +0.907% | 126,315 | +8.464% |
| 2025-08-05 | 23.60 | 23.74 | 23.60 | 23.71 | +1.455% | 92,987 | +9.447% |
| 2025-08-04 | 23.32 | 23.40 | 23.23 | 23.37 | +2.952% | 112,495 | +11.040% |
| 2025-08-01 | 22.79 | 22.81 | 22.52 | 22.70 | +4.128% | 118,011 | +14.317% |
| 2025-07-31 | 22.22 | 22.22 | 21.68 | 21.80 | +2.733% | 151,488 | +19.037% |
| 2025-07-30 | 22.52 | 22.88 | 20.89 | 21.22 | -1.896% | 177,095 | +22.290% |
| 2025-07-29 | 21.70 | 21.91 | 21.49 | 21.63 | +0.549% | 198,804 | +19.972% |
| 2025-07-28 | 20.82 | 22.11 | 20.82 | 21.51 | -3.099% | 99,149 | +20.630% |
| 2025-07-25 | 22.08 | 22.21 | 22.08 | 22.20 | +1.093% | 106,644 | +16.892% |
| 2025-07-24 | 21.31 | 22.01 | 21.31 | 21.96 | +0.873% | 103,046 | +18.169% |
| 2025-07-23 | 22.11 | 22.11 | 21.47 | 21.77 | +0.787% | 97,675 | +19.201% |
| 2025-07-22 | 21.37 | 21.60 | 21.37 | 21.60 | -1.099% | 92,619 | +20.139% |
| 2025-07-21 | 21.66 | 22.00 | 21.66 | 21.84 | +0.599% | 108,704 | +18.819% |
| 2025-07-18 | 21.82 | 22.61 | 21.48 | 21.71 | -1.093% | 96,350 | +19.530% |
| 2025-07-17 | 21.40 | 22.03 | 21.40 | 21.95 | +2.141% | 146,013 | +18.223% |
| 2025-07-16 | 21.73 | 21.73 | 21.43 | 21.49 | +0.327% | 190,350 | +20.754% |
| 2025-07-15 | 22.10 | 22.10 | 21.39 | 21.42 | -1.263% | 115,804 | +21.148% |
| 2025-07-14 | 22.00 | 22.38 | 21.66 | 21.69 | +0.482% | 115,592 | +19.618% |
| 2025-07-11 | 21.80 | 22.11 | 21.52 | 21.59 | -3.053% | 129,505 | +20.195% |
| 2025-07-10 | 22.29 | 22.34 | 22.13 | 22.27 | -1.285% | 121,244 | +16.524% |
| 2025-07-09 | 22.69 | 22.77 | 22.01 | 22.56 | -2.947% | 146,466 | +15.027% |
| 2025-07-08 | 23.47 | 23.47 | 23.18 | 23.25 | -1.001% | 85,123 | +11.637% |
| 2025-07-07 | 23.99 | 23.99 | 22.83 | 23.48 | +0.449% | 168,473 | +10.520% |
| 2025-07-03 | 22.50 | 23.61 | 22.50 | 23.38 | -0.490% | 391,953 | +11.016% |
| 2025-07-02 | 23.02 | 23.60 | 23.02 | 23.49 | -2.531% | 604,310 | +10.473% |
| 2025-07-01 | 23.41 | 24.23 | 23.41 | 24.10 | -0.413% | 350,386 | +7.676% |
| 2025-06-30 | 24.41 | 24.41 | 24.13 | 24.20 | +0.833% | 417,689 | +7.231% |
| 2025-06-27 | 24.92 | 24.92 | 23.75 | 24.00 | +2.564% | 172,430 | +8.125% |
| 2025-06-26 | 23.40 | 23.42 | 23.04 | 23.40 | +1.474% | 447,746 | +10.897% |
| 2025-06-25 | 24.02 | 24.02 | 22.95 | 23.06 | -0.539% | 635,707 | +12.533% |
| 2025-06-24 | 22.95 | 23.23 | 22.75 | 23.18 | +1.200% | 868,135 | +11.926% |
| 2025-06-23 | 22.90 | 23.06 | 22.13 | 22.91 | -1.462% | 92,486 | +13.269% |
| 2025-06-20 | 23.60 | 23.66 | 23.25 | 23.25 | -2.801% | 100,206 | +11.613% |
| 2025-06-18 | 24.73 | 24.73 | 23.71 | 23.92 | -0.042% | 208,544 | +8.487% |
| 2025-06-17 | 25.14 | 25.14 | 23.88 | 23.93 | -0.209% | 549,146 | +8.441% |
| 2025-06-16 | 23.92 | 24.15 | 23.81 | 23.98 | -0.827% | 199,758 | +8.215% |
| 2025-06-13 | 24.10 | 24.23 | 24.09 | 24.18 | +0.750% | 154,111 | +7.320% |
| 2025-06-12 | 23.50 | 24.03 | 23.50 | 24.00 | +0.639% | 412,152 | +8.125% |
| 2025-06-11 | 24.00 | 24.26 | 23.51 | 23.85 | -0.345% | 447,786 | +8.816% |
| 2025-06-10 | 23.50 | 24.03 | 23.50 | 23.93 | -0.458% | 70,148 | +8.441% |
| 2025-06-09 | 25.04 | 25.04 | 24.02 | 24.04 | +2.385% | 98,621 | +7.945% |
| 2025-06-06 | 23.00 | 23.50 | 23.00 | 23.48 | +0.751% | 86,144 | +10.520% |
| 2025-06-05 | 22.90 | 23.45 | 22.90 | 23.30 | -0.235% | 117,196 | +11.349% |
| 2025-06-04 | 22.88 | 23.37 | 22.88 | 23.36 | -1.365% | 332,971 | +11.087% |
| 2025-06-03 | 24.40 | 24.40 | 23.37 | 23.68 | -2.438% | 428,748 | +9.571% |
| 2025-06-02 | 24.81 | 24.81 | 23.89 | 24.27 | +6.051% | 170,851 | +6.900% |
| 2025-05-30 | 23.69 | 23.69 | 22.13 | 22.89 | +0.219% | 85,848 | +13.368% |
| 2025-05-29 | 23.29 | 23.29 | 22.70 | 22.84 | -0.175% | 97,347 | +13.616% |
| 2025-05-28 | 23.11 | 23.11 | 22.86 | 22.88 | -2.597% | 102,483 | +13.418% |
| 2025-05-27 | 24.19 | 24.19 | 23.27 | 23.49 | +1.732% | 86,041 | +10.473% |
| 2025-05-23 | 23.00 | 23.29 | 22.94 | 23.09 | +3.636% | 192,980 | +12.386% |
| 2025-05-22 | 21.97 | 22.75 | 21.42 | 22.28 | +1.411% | 188,776 | +16.472% |
| 2025-05-21 | 22.36 | 22.36 | 21.83 | 21.97 | -1.942% | 101,396 | +18.116% |
| 2025-05-20 | 22.43 | 22.52 | 21.95 | 22.41 | -2.183% | 190,594 | +15.822% |
| 2025-05-19 | 22.70 | 22.93 | 22.61 | 22.91 | +0.416% | 126,710 | +13.294% |
| 2025-05-16 | 22.89 | 22.89 | 22.69 | 22.81 | +0.706% | 99,190 | +13.766% |
| 2025-05-15 | 21.95 | 22.70 | 21.95 | 22.65 | +2.955% | 239,313 | +14.570% |
| 2025-05-14 | 21.46 | 22.40 | 21.46 | 22.00 | -1.190% | 196,444 | +17.955% |
| 2025-05-13 | 22.46 | 22.46 | 21.88 | 22.27 | -3.111% | 162,066 | +16.551% |
| 2025-05-12 | 23.50 | 23.78 | 22.78 | 22.98 | -0.476% | 117,900 | +12.924% |
| 2025-05-09 | 22.99 | 23.95 | 22.99 | 23.09 | +1.943% | 169,056 | +12.386% |
| 2025-05-08 | 23.34 | 23.34 | 22.02 | 22.65 | +1.433% | 137,048 | +14.570% |
| 2025-05-07 | 22.70 | 22.70 | 22.16 | 22.33 | +1.362% | 180,693 | +16.211% |
| 2025-05-06 | 22.45 | 22.45 | 21.52 | 22.03 | +0.182% | 135,017 | +17.794% |
| 2025-05-05 | 22.30 | 22.54 | 21.98 | 21.99 | +0.549% | 94,541 | +18.008% |
| 2025-05-02 | 21.52 | 22.51 | 21.52 | 21.87 | -0.906% | 93,396 | +18.656% |
| 2025-05-01 | 22.16 | 22.20 | 21.90 | 22.07 | -0.630% | 183,981 | +17.580% |
| 2025-04-30 | 22.19 | 22.62 | 21.63 | 22.21 | -0.090% | 654,977 | +16.839% |
| 2025-04-29 | 22.71 | 23.06 | 21.32 | 22.23 | +0.180% | 150,923 | +16.734% |
| 2025-04-28 | 22.64 | 22.64 | 21.87 | 22.19 | +3.257% | 187,219 | +16.945% |
| 2025-04-25 | 21.49 | 22.33 | 21.30 | 21.49 | -2.318% | 145,791 | +20.754% |
| 2025-04-24 | 21.69 | 22.49 | 21.55 | 22.00 | +6.178% | 137,099 | +17.955% |
| 2025-04-23 | 20.91 | 21.05 | 20.70 | 20.72 | +0.436% | 154,801 | +25.241% |
| 2025-04-22 | 20.59 | 20.99 | 20.59 | 20.63 | +1.078% | 156,381 | +25.788% |
| 2025-04-21 | 21.31 | 21.31 | 20.20 | 20.41 | +1.115% | 124,201 | +27.144% |
| 2025-04-17 | 19.84 | 20.52 | 19.84 | 20.18 | +0.473% | 107,888 | +28.561% |
| 2025-04-16 | 20.55 | 20.55 | 19.56 | 20.09 | +0.450% | 471,654 | +29.169% |
| 2025-04-15 | 19.55 | 20.11 | 19.44 | 20.00 | +2.197% | 227,585 | +29.750% |
| 2025-04-14 | 19.48 | 19.70 | 19.28 | 19.57 | 0.000% | 208,848 | +32.601% |