FRCOY
FAST RETAILING UNSP/ADR
stockOTCADR
EODNov 2, 2026
47.89USD+0.504%(+0.24)148,681
FRCOY Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-11-02 | 47.83 | 48.10 | 47.68 | 47.89 | +0.504% | 148,681 | 0.000% |
| 2026-10-30 | 46.03 | 47.76 | 46.03 | 47.65 | +2.012% | 131,129 | +0.504% |
| 2026-10-29 | 46.46 | 47.99 | 46.46 | 46.71 | +0.219% | 181,105 | +2.526% |
| 2026-10-28 | 44.80 | 48.43 | 44.80 | 46.61 | -0.623% | 104,237 | +2.751% |
| 2026-10-27 | 46.76 | 46.97 | 46.72 | 46.90 | -0.720% | 109,035 | +2.111% |
| 2026-10-26 | 48.85 | 48.85 | 47.11 | 47.24 | -2.417% | 174,325 | +1.376% |
| 2026-10-23 | 50.00 | 50.00 | 46.50 | 48.41 | +1.723% | 128,424 | -1.074% |
| 2026-10-22 | 49.47 | 49.47 | 45.76 | 47.59 | -0.168% | 162,519 | +0.630% |
| 2026-10-21 | 47.75 | 47.85 | 46.21 | 47.67 | -0.572% | 88,238 | +0.462% |
| 2026-10-20 | 47.00 | 48.13 | 47.00 | 47.94 | +2.598% | 245,868 | -0.113% |
| 2026-10-19 | 46.60 | 47.59 | 46.50 | 46.73 | -1.828% | 218,865 | +2.482% |
| 2026-10-16 | 48.04 | 48.04 | 47.39 | 47.60 | -1.835% | 199,949 | +0.609% |
| 2026-10-15 | 48.26 | 48.97 | 47.62 | 48.49 | +2.386% | 263,925 | -1.237% |
| 2026-10-14 | 47.60 | 47.66 | 47.29 | 47.36 | +1.522% | 276,798 | +1.119% |
| 2026-10-13 | 44.88 | 46.89 | 44.88 | 46.65 | +2.527% | 165,001 | +2.658% |
| 2026-10-12 | 46.41 | 46.41 | 45.25 | 45.50 | 0.000% | 135,569 | +5.253% |
| 2026-10-09 | 47.11 | 47.11 | 45.37 | 45.50 | -3.602% | 96,508 | +5.253% |
| 2026-10-08 | 46.24 | 47.99 | 46.00 | 47.20 | 0.000% | 100,496 | +1.462% |
| 2026-10-07 | 46.87 | 47.37 | 46.84 | 47.20 | -1.276% | 155,372 | +1.462% |
| 2026-10-06 | 46.31 | 47.93 | 46.31 | 47.81 | +0.908% | 177,493 | +0.167% |
| 2026-10-05 | 45.47 | 47.92 | 45.47 | 47.38 | +3.337% | 138,748 | +1.076% |
| 2026-10-02 | 45.56 | 46.94 | 44.49 | 45.85 | +0.153% | 94,649 | +4.449% |
| 2026-10-01 | 44.55 | 46.95 | 44.55 | 45.78 | +2.046% | 173,728 | +4.609% |
| 2026-09-30 | 43.36 | 46.88 | 43.36 | 44.86 | +2.612% | 120,123 | +6.750% |
| 2026-09-29 | 45.34 | 45.34 | 42.82 | 43.72 | +1.439% | 144,200 | +9.538% |
| 2026-09-28 | 44.04 | 44.04 | 42.92 | 43.10 | -1.192% | 127,930 | +11.114% |
| 2026-09-25 | 43.93 | 43.93 | 43.38 | 43.62 | +2.059% | 175,669 | +9.789% |
| 2026-09-24 | 41.90 | 43.05 | 41.90 | 42.74 | -0.582% | 386,447 | +12.050% |
| 2026-09-23 | 43.89 | 43.89 | 42.79 | 42.99 | -1.036% | 109,818 | +11.398% |
| 2026-09-22 | 44.84 | 44.84 | 41.90 | 43.44 | +0.649% | 100,935 | +10.244% |
| 2026-09-21 | 42.91 | 43.33 | 42.86 | 43.16 | +0.419% | 139,801 | +10.959% |
| 2026-09-18 | 42.80 | 43.09 | 42.59 | 42.98 | -1.286% | 543,263 | +11.424% |
| 2026-09-17 | 43.63 | 43.65 | 43.46 | 43.54 | +1.563% | 462,587 | +9.991% |
| 2026-09-16 | 43.54 | 43.54 | 42.73 | 42.87 | +0.035% | 91,405 | +11.710% |
| 2026-09-15 | 41.80 | 43.01 | 41.80 | 42.85 | -0.799% | 196,066 | +11.749% |
| 2026-09-14 | 42.99 | 43.30 | 42.95 | 43.20 | -0.069% | 174,206 | +10.856% |
| 2026-09-11 | 41.80 | 43.50 | 41.80 | 43.23 | +1.005% | 793,225 | +10.780% |
| 2026-09-10 | 41.78 | 44.00 | 41.78 | 42.80 | -0.719% | 254,538 | +11.893% |
| 2026-09-09 | 43.35 | 43.44 | 43.08 | 43.11 | -3.015% | 181,305 | +11.088% |
| 2026-09-08 | 44.00 | 44.76 | 43.35 | 44.45 | +0.316% | 173,895 | +7.739% |
| 2026-09-04 | 44.41 | 44.48 | 44.23 | 44.31 | +1.373% | 129,070 | +8.079% |
| 2026-09-03 | 43.34 | 43.80 | 43.34 | 43.71 | -0.433% | 180,950 | +9.563% |
| 2026-09-02 | 43.32 | 44.20 | 43.11 | 43.90 | -0.136% | 171,954 | +9.089% |
| 2026-09-01 | 43.98 | 44.29 | 43.87 | 43.96 | -2.355% | 155,178 | +8.940% |
| 2026-08-31 | 43.59 | 45.23 | 43.59 | 45.02 | +1.214% | 191,207 | +6.375% |
| 2026-08-28 | 44.86 | 44.93 | 44.44 | 44.48 | -0.781% | 104,503 | +7.666% |
| 2026-08-27 | 44.79 | 44.96 | 44.67 | 44.83 | -0.599% | 100,616 | +6.826% |
| 2026-08-26 | 46.20 | 46.20 | 45.05 | 45.10 | -1.205% | 81,344 | +6.186% |
| 2026-08-25 | 45.31 | 45.80 | 45.31 | 45.65 | -0.371% | 79,994 | +4.907% |
| 2026-08-24 | 45.68 | 46.00 | 45.58 | 45.82 | -1.058% | 122,902 | +4.518% |
| 2026-08-21 | 46.25 | 46.37 | 46.09 | 46.31 | -2.731% | 95,806 | +3.412% |
| 2026-08-20 | 47.80 | 47.83 | 47.43 | 47.61 | +0.147% | 106,116 | +0.588% |
| 2026-08-19 | 47.47 | 48.28 | 47.35 | 47.54 | +2.105% | 260,755 | +0.736% |
| 2026-08-18 | 47.00 | 47.00 | 46.21 | 46.56 | -3.141% | 87,514 | +2.857% |
| 2026-08-17 | 48.26 | 48.36 | 48.02 | 48.07 | -0.497% | 111,331 | -0.374% |
| 2026-08-14 | 48.60 | 48.61 | 48.25 | 48.31 | -0.943% | 92,098 | -0.869% |
| 2026-08-13 | 48.77 | 49.29 | 48.54 | 48.77 | -0.591% | 83,093 | -1.804% |
| 2026-08-12 | 49.32 | 49.62 | 49.06 | 49.06 | -0.789% | 143,104 | -2.385% |
| 2026-08-11 | 49.46 | 49.75 | 49.27 | 49.45 | +0.101% | 92,184 | -3.155% |
| 2026-08-10 | 49.60 | 49.81 | 49.24 | 49.40 | -2.042% | 106,657 | -3.057% |
| 2026-08-07 | 50.68 | 50.68 | 50.32 | 50.43 | +1.082% | 81,080 | -5.037% |
| 2026-08-06 | 48.07 | 50.33 | 48.07 | 49.89 | +2.338% | 207,696 | -4.009% |
| 2026-08-05 | 48.68 | 49.16 | 48.68 | 48.75 | -3.408% | 277,126 | -1.764% |
| 2026-08-04 | 51.62 | 51.62 | 49.61 | 50.47 | +0.159% | 105,035 | -5.112% |
| 2026-08-03 | 50.56 | 50.70 | 50.04 | 50.39 | +3.047% | 110,896 | -4.961% |
| 2026-07-31 | 49.50 | 49.50 | 48.42 | 48.90 | -1.807% | 379,770 | -2.065% |
| 2026-07-30 | 48.40 | 51.31 | 48.40 | 49.80 | +1.695% | 367,358 | -3.835% |
| 2026-07-29 | 49.14 | 49.84 | 48.87 | 48.97 | +0.143% | 122,054 | -2.205% |
| 2026-07-28 | 48.55 | 49.28 | 48.55 | 48.90 | +3.998% | 199,678 | -2.065% |
| 2026-07-27 | 47.15 | 48.31 | 46.73 | 47.02 | +1.097% | 117,517 | +1.850% |
| 2026-07-24 | 46.47 | 46.76 | 46.41 | 46.51 | -0.236% | 104,154 | +2.967% |
| 2026-07-23 | 46.90 | 46.96 | 46.46 | 46.62 | -3.278% | 99,795 | +2.724% |
| 2026-07-22 | 50.10 | 50.10 | 48.12 | 48.20 | -3.619% | 83,967 | -0.643% |
| 2026-07-21 | 49.72 | 50.28 | 49.65 | 50.01 | +2.040% | 140,203 | -4.239% |
| 2026-07-20 | 49.57 | 50.88 | 48.90 | 49.01 | +0.082% | 120,674 | -2.285% |
| 2026-07-17 | 48.22 | 49.21 | 48.15 | 48.97 | +1.387% | 113,784 | -2.205% |
| 2026-07-16 | 48.33 | 48.48 | 48.08 | 48.30 | -0.310% | 245,503 | -0.849% |
| 2026-07-15 | 48.57 | 48.57 | 48.19 | 48.45 | -2.002% | 224,996 | -1.156% |
| 2026-07-14 | 49.66 | 49.70 | 49.33 | 49.44 | -1.140% | 111,810 | -3.135% |
| 2026-07-13 | 50.41 | 50.44 | 50.00 | 50.01 | -1.806% | 83,602 | -4.239% |
| 2026-07-10 | 51.01 | 51.17 | 50.44 | 50.93 | -8.052% | 113,852 | -5.969% |
| 2026-07-09 | 54.00 | 55.48 | 53.90 | 55.39 | +2.917% | 142,870 | -13.540% |
| 2026-07-08 | 51.02 | 54.02 | 51.02 | 53.82 | +0.019% | 154,778 | -11.018% |
| 2026-07-07 | 54.32 | 54.33 | 53.72 | 53.81 | -0.518% | 123,921 | -11.002% |
| 2026-07-06 | 53.62 | 55.65 | 53.46 | 54.09 | +5.361% | 161,000 | -11.462% |
| 2026-07-02 | 51.24 | 52.66 | 50.01 | 51.34 | +0.940% | 141,094 | -6.716% |
| 2026-07-01 | 50.81 | 52.25 | 50.81 | 50.86 | -0.722% | 118,428 | -5.840% |
| 2026-06-30 | 51.23 | 52.08 | 51.07 | 51.23 | -2.623% | 202,655 | -6.520% |
| 2026-06-29 | 54.15 | 54.15 | 51.80 | 52.61 | +0.747% | 207,047 | -8.972% |
| 2026-06-26 | 51.80 | 52.40 | 51.80 | 52.22 | +1.418% | 115,595 | -8.292% |
| 2026-06-25 | 52.01 | 52.01 | 51.42 | 51.49 | +1.839% | 158,208 | -6.992% |
| 2026-06-24 | 50.28 | 50.56 | 50.24 | 50.56 | +0.010% | 167,884 | -5.281% |
| 2026-06-23 | 50.34 | 50.73 | 50.27 | 50.55 | -0.775% | 150,437 | -5.271% |
| 2026-06-22 | 53.15 | 53.15 | 50.57 | 50.95 | -3.210% | 239,526 | -6.006% |
| 2026-06-18 | 52.80 | 52.80 | 52.33 | 52.64 | +1.759% | 256,657 | -9.024% |
| 2026-06-17 | 51.85 | 52.71 | 51.66 | 51.73 | +1.134% | 362,499 | -7.423% |
| 2026-06-16 | 51.45 | 51.51 | 51.10 | 51.15 | +0.808% | 302,525 | -6.373% |
| 2026-06-15 | 50.50 | 50.85 | 50.50 | 50.74 | -0.049% | 135,679 | -5.617% |
| 2026-06-12 | 50.80 | 50.91 | 50.28 | 50.77 | +1.277% | 138,167 | -5.663% |
| 2026-06-11 | 48.81 | 50.20 | 48.68 | 50.13 | +2.359% | 157,268 | -4.459% |
| 2026-06-10 | 49.33 | 49.71 | 48.94 | 48.97 | +0.907% | 130,633 | -2.205% |
| 2026-06-09 | 50.12 | 50.12 | 48.15 | 48.53 | -3.172% | 150,395 | -1.319% |
| 2026-06-08 | 50.19 | 50.25 | 49.55 | 50.12 | +4.373% | 272,304 | -4.449% |
| 2026-06-05 | 49.06 | 50.77 | 48.02 | 48.02 | -3.283% | 210,811 | -0.271% |
| 2026-06-04 | 49.50 | 49.66 | 49.08 | 49.65 | +1.244% | 130,541 | -3.545% |
| 2026-06-03 | 50.97 | 50.97 | 48.87 | 49.04 | -2.949% | 131,069 | -2.345% |
| 2026-06-02 | 49.80 | 51.51 | 49.64 | 50.53 | -0.099% | 112,185 | -5.225% |
| 2026-06-01 | 52.07 | 52.07 | 50.12 | 50.58 | -2.562% | 212,488 | -5.318% |
| 2026-05-29 | 51.62 | 52.01 | 51.48 | 51.91 | +3.509% | 437,080 | -7.744% |
| 2026-05-28 | 49.29 | 50.23 | 49.09 | 50.15 | +2.431% | 636,998 | -4.506% |
| 2026-05-27 | 49.25 | 49.25 | 48.62 | 48.96 | +1.429% | 97,365 | -2.185% |
| 2026-05-26 | 48.00 | 48.60 | 47.67 | 48.27 | +1.131% | 99,144 | -0.787% |
| 2026-05-22 | 47.41 | 48.15 | 47.41 | 47.73 | +2.568% | 231,807 | +0.335% |
| 2026-05-21 | 47.92 | 47.92 | 45.63 | 46.53 | -2.951% | 209,406 | +2.912% |
| 2026-05-20 | 46.99 | 48.00 | 46.93 | 47.95 | +3.900% | 128,089 | -0.125% |
| 2026-05-19 | 47.55 | 47.55 | 45.89 | 46.15 | +3.246% | 153,393 | +3.770% |
| 2026-05-18 | 45.41 | 45.41 | 44.39 | 44.70 | -1.565% | 196,369 | +7.138% |
| 2026-05-15 | 45.35 | 45.60 | 45.21 | 45.41 | +0.035% | 123,388 | +5.461% |
| 2026-05-14 | 46.93 | 46.93 | 45.32 | 45.39 | -1.893% | 128,907 | +5.499% |
| 2026-05-13 | 46.62 | 47.71 | 45.83 | 46.27 | +0.653% | 387,871 | +3.501% |
| 2026-05-12 | 46.08 | 46.08 | 45.64 | 45.97 | -4.249% | 534,567 | +4.177% |
| 2026-05-11 | 48.01 | 48.61 | 47.78 | 48.01 | -1.010% | 271,301 | -0.250% |
| 2026-05-08 | 49.74 | 49.74 | 47.84 | 48.50 | -0.513% | 12,339,128 | -1.258% |
| 2026-05-07 | 47.90 | 49.07 | 47.85 | 48.75 | +1.372% | 4,183,207 | -1.764% |
| 2026-05-06 | 47.94 | 48.37 | 47.71 | 48.09 | +2.102% | 115,444 | -0.416% |
| 2026-05-05 | 47.51 | 47.89 | 46.82 | 47.10 | +1.030% | 224,848 | +1.677% |
| 2026-05-04 | 47.35 | 47.35 | 46.21 | 46.62 | +0.539% | 267,076 | +2.724% |
| 2026-05-01 | 47.78 | 47.78 | 46.32 | 46.37 | -1.717% | 2,120,060 | +3.278% |
| 2026-04-30 | 47.98 | 47.98 | 46.73 | 47.18 | +3.670% | 3,383,608 | +1.505% |
| 2026-04-29 | 46.17 | 46.17 | 45.30 | 45.51 | +0.022% | 141,979 | +5.230% |
| 2026-04-28 | 47.00 | 47.64 | 45.10 | 45.50 | +0.641% | 3,531,457 | +5.253% |
| 2026-04-27 | 44.95 | 46.14 | 44.77 | 45.21 | +2.587% | 2,727,626 | +5.928% |
| 2026-04-24 | 44.67 | 45.33 | 43.78 | 44.07 | +1.544% | 109,104 | +8.668% |
| 2026-04-23 | 43.60 | 43.60 | 42.92 | 43.40 | -3.748% | 107,729 | +10.346% |
| 2026-04-22 | 45.06 | 45.21 | 44.83 | 45.09 | -1.313% | 101,260 | +6.210% |
| 2026-04-21 | 46.78 | 47.35 | 45.61 | 45.69 | -3.526% | 61,434 | +4.815% |
| 2026-04-20 | 47.38 | 47.38 | 47.09 | 47.36 | -0.713% | 120,209 | +1.119% |
| 2026-04-17 | 48.22 | 48.22 | 47.49 | 47.70 | +1.793% | 80,154 | +0.398% |
| 2026-04-16 | 45.24 | 46.86 | 45.24 | 46.86 | +0.085% | 84,239 | +2.198% |
| 2026-04-15 | 48.55 | 48.55 | 46.58 | 46.82 | -1.400% | 81,835 | +2.285% |
| 2026-04-14 | 48.00 | 48.00 | 47.10 | 47.48 | -0.534% | 77,106 | +0.853% |
| 2026-04-13 | 47.54 | 47.83 | 46.85 | 47.74 | +0.421% | 100,417 | +0.314% |
| 2026-04-10 | 47.67 | 47.91 | 47.43 | 47.54 | +6.952% | 73,521 | +0.736% |
| 2026-04-09 | 44.08 | 45.54 | 43.75 | 44.45 | +2.965% | 187,987 | +7.739% |
| 2026-04-08 | 43.19 | 43.19 | 42.77 | 43.17 | +5.653% | 87,222 | +10.934% |
| 2026-04-07 | 40.80 | 40.89 | 40.26 | 40.86 | -0.681% | 64,891 | +17.205% |
| 2026-04-06 | 41.01 | 41.34 | 40.81 | 41.14 | +0.562% | 76,660 | +16.407% |
| 2026-04-02 | 40.60 | 41.82 | 40.15 | 40.91 | +1.640% | 70,073 | +17.062% |
| 2026-04-01 | 39.71 | 40.57 | 39.71 | 40.25 | +1.462% | 50,252 | +18.981% |
| 2026-03-31 | 39.03 | 40.11 | 38.75 | 39.67 | +4.039% | 85,919 | +20.721% |
| 2026-03-30 | 37.10 | 38.88 | 37.10 | 38.13 | +1.531% | 67,571 | +25.597% |
| 2026-03-27 | 37.78 | 37.92 | 37.40 | 37.55 | -1.766% | 74,357 | +27.520% |
| 2026-03-26 | 38.69 | 38.76 | 38.22 | 38.23 | -2.450% | 67,735 | +25.268% |
| 2026-03-25 | 39.35 | 39.44 | 39.01 | 39.19 | +0.179% | 67,834 | +22.200% |
| 2026-03-24 | 41.06 | 41.06 | 39.02 | 39.12 | -2.029% | 53,951 | +22.418% |
| 2026-03-23 | 38.68 | 40.28 | 38.68 | 39.93 | +3.446% | 101,495 | +19.935% |
| 2026-03-20 | 39.76 | 39.92 | 38.54 | 38.60 | -2.918% | 100,587 | +24.067% |
| 2026-03-19 | 39.16 | 40.10 | 39.16 | 39.76 | -1.315% | 52,554 | +20.448% |
| 2026-03-18 | 41.99 | 42.66 | 40.29 | 40.29 | -2.422% | 55,654 | +18.863% |
| 2026-03-17 | 41.38 | 41.43 | 41.21 | 41.29 | +0.621% | 66,834 | +15.984% |
| 2026-03-16 | 39.03 | 41.22 | 39.03 | 41.03 | +1.887% | 65,541 | +16.705% |
| 2026-03-13 | 40.77 | 40.89 | 40.22 | 40.27 | -0.433% | 83,781 | +18.908% |
| 2026-03-12 | 41.01 | 41.01 | 40.36 | 40.45 | +1.506% | 65,021 | +18.393% |
| 2026-03-11 | 40.85 | 40.85 | 39.61 | 39.85 | -2.829% | 64,361 | +20.176% |
| 2026-03-10 | 40.89 | 41.69 | 40.83 | 41.01 | -0.073% | 65,139 | +16.776% |
| 2026-03-09 | 42.87 | 42.87 | 39.70 | 41.04 | +1.660% | 163,800 | +16.691% |
| 2026-03-06 | 40.54 | 40.72 | 40.33 | 40.37 | -0.222% | 56,870 | +18.628% |
| 2026-03-05 | 41.80 | 41.80 | 40.11 | 40.46 | -4.305% | 50,088 | +18.364% |
| 2026-03-04 | 42.50 | 42.50 | 41.79 | 42.28 | +1.076% | 61,070 | +13.269% |
| 2026-03-03 | 40.92 | 43.00 | 37.51 | 41.83 | -2.083% | 80,834 | +14.487% |
| 2026-03-02 | 43.55 | 43.64 | 42.42 | 42.72 | -3.239% | 90,235 | +12.102% |
| 2026-02-27 | 44.11 | 44.38 | 44.01 | 44.15 | +0.960% | 90,998 | +8.471% |
| 2026-02-26 | 43.76 | 43.76 | 42.95 | 43.73 | -0.296% | 95,323 | +9.513% |
| 2026-02-25 | 43.48 | 43.87 | 43.48 | 43.86 | +1.622% | 37,161 | +9.188% |
| 2026-02-24 | 43.76 | 43.76 | 43.01 | 43.16 | -0.507% | 55,802 | +10.959% |
| 2026-02-23 | 44.87 | 44.87 | 43.08 | 43.38 | -0.115% | 49,276 | +10.396% |
| 2026-02-20 | 43.11 | 43.43 | 43.11 | 43.43 | +0.254% | 37,647 | +10.269% |
| 2026-02-19 | 43.48 | 43.48 | 43.10 | 43.32 | -1.478% | 44,922 | +10.549% |
| 2026-02-18 | 44.65 | 45.60 | 43.77 | 43.97 | -1.435% | 69,255 | +8.915% |
| 2026-02-17 | 45.81 | 45.81 | 43.91 | 44.61 | -2.107% | 49,823 | +7.353% |
| 2026-02-13 | 45.36 | 45.83 | 45.20 | 45.57 | +2.635% | 69,979 | +5.091% |
| 2026-02-12 | 44.69 | 44.70 | 44.20 | 44.40 | -1.508% | 73,702 | +7.860% |
| 2026-02-11 | 45.53 | 45.53 | 44.69 | 45.08 | +0.873% | 90,094 | +6.233% |
| 2026-02-10 | 45.67 | 45.67 | 44.47 | 44.69 | +1.755% | 72,640 | +7.160% |
| 2026-02-09 | 43.24 | 43.94 | 43.19 | 43.92 | +5.347% | 82,614 | +9.041% |
| 2026-02-06 | 39.07 | 41.69 | 39.07 | 41.69 | +2.938% | 64,419 | +14.872% |
| 2026-02-05 | 40.39 | 40.93 | 40.32 | 40.50 | +2.170% | 214,103 | +18.247% |
| 2026-02-04 | 37.84 | 40.77 | 37.84 | 39.64 | -2.509% | 62,695 | +20.812% |
| 2026-02-03 | 40.20 | 40.70 | 39.70 | 40.66 | +3.250% | 57,454 | +17.782% |
| 2026-02-02 | 37.35 | 39.41 | 37.35 | 39.38 | +3.360% | 67,062 | +21.610% |
| 2026-01-30 | 38.22 | 38.75 | 37.95 | 38.10 | +0.554% | 100,845 | +25.696% |
| 2026-01-29 | 37.79 | 37.97 | 37.39 | 37.89 | -0.237% | 71,561 | +26.392% |
| 2026-01-28 | 38.09 | 38.09 | 37.82 | 37.98 | -1.479% | 39,583 | +26.093% |
| 2026-01-27 | 38.42 | 38.61 | 38.30 | 38.55 | +0.338% | 39,502 | +24.228% |
| 2026-01-26 | 40.00 | 40.00 | 38.38 | 38.42 | +0.209% | 56,137 | +24.649% |
| 2026-01-23 | 38.00 | 38.50 | 37.86 | 38.34 | -0.828% | 53,858 | +24.909% |
| 2026-01-22 | 39.30 | 39.40 | 38.48 | 38.66 | -2.374% | 114,364 | +23.875% |
| 2026-01-21 | 39.36 | 39.75 | 39.26 | 39.60 | +0.686% | 79,353 | +20.934% |
| 2026-01-20 | 39.49 | 39.59 | 38.50 | 39.33 | -0.279% | 95,906 | +21.765% |
| 2026-01-16 | 38.08 | 41.18 | 38.08 | 39.44 | -2.046% | 88,985 | +21.425% |
| 2026-01-15 | 41.98 | 41.98 | 40.22 | 40.26 | -1.531% | 84,289 | +18.940% |
| 2026-01-14 | 42.64 | 42.64 | 39.60 | 40.89 | +1.537% | 73,789 | +17.119% |
| 2026-01-13 | 40.35 | 41.00 | 40.22 | 40.27 | -2.112% | 70,588 | +18.919% |
| 2026-01-12 | 41.28 | 42.34 | 40.85 | 41.14 | +0.073% | 76,053 | +16.407% |
| 2026-01-09 | 40.63 | 41.16 | 39.00 | 41.11 | +8.699% | 79,357 | +16.492% |
| 2026-01-08 | 38.00 | 38.26 | 37.42 | 37.82 | +4.620% | 125,712 | +26.626% |
| 2026-01-07 | 36.20 | 36.26 | 35.99 | 36.15 | -2.324% | 76,752 | +32.476% |
| 2026-01-06 | 35.86 | 37.07 | 35.86 | 37.01 | +1.010% | 40,853 | +29.397% |
| 2026-01-05 | 37.18 | 37.18 | 36.50 | 36.64 | +0.109% | 46,108 | +30.704% |
| 2026-01-02 | 36.71 | 36.72 | 36.36 | 36.60 | +1.105% | 41,150 | +30.847% |
| 2025-12-31 | 36.33 | 36.46 | 36.15 | 36.20 | -0.849% | 22,989 | +32.293% |
| 2025-12-30 | 36.45 | 36.57 | 36.38 | 36.51 | +1.501% | 36,856 | +31.170% |
| 2025-12-29 | 36.52 | 36.52 | 35.86 | 35.97 | -1.371% | 49,786 | +33.139% |
| 2025-12-26 | 36.50 | 36.62 | 36.46 | 36.47 | +0.740% | 60,682 | +31.313% |
| 2025-12-24 | 36.00 | 36.25 | 36.00 | 36.20 | -0.952% | 24,411 | +32.286% |
| 2025-12-23 | 35.11 | 36.56 | 35.11 | 36.55 | +0.385% | 62,867 | +31.026% |
| 2025-12-22 | 36.46 | 36.59 | 36.30 | 36.41 | +0.803% | 45,503 | +31.530% |
| 2025-12-19 | 36.23 | 36.23 | 36.04 | 36.12 | -0.221% | 36,342 | +32.586% |
| 2025-12-18 | 36.65 | 36.96 | 36.20 | 36.20 | +0.277% | 43,650 | +32.293% |
| 2025-12-17 | 36.36 | 36.38 | 36.03 | 36.10 | -1.285% | 41,267 | +32.659% |
| 2025-12-16 | 37.94 | 37.94 | 36.42 | 36.57 | -0.300% | 48,700 | +30.954% |
| 2025-12-15 | 36.70 | 36.91 | 36.66 | 36.68 | +1.974% | 45,882 | +30.562% |
| 2025-12-12 | 36.41 | 36.46 | 35.73 | 35.97 | -0.139% | 42,683 | +33.139% |
| 2025-12-11 | 35.90 | 36.04 | 35.80 | 36.02 | +0.250% | 76,092 | +32.954% |
| 2025-12-10 | 35.66 | 36.07 | 35.61 | 35.93 | +0.947% | 43,183 | +33.287% |
| 2025-12-09 | 35.74 | 35.74 | 35.53 | 35.59 | -0.634% | 38,052 | +34.549% |
| 2025-12-08 | 36.02 | 36.02 | 35.72 | 35.82 | -1.970% | 48,171 | +33.696% |
| 2025-12-05 | 36.12 | 36.85 | 36.12 | 36.54 | -1.323% | 35,070 | +31.062% |
| 2025-12-04 | 37.18 | 38.53 | 37.00 | 37.03 | +1.731% | 48,184 | +29.328% |
| 2025-12-03 | 36.00 | 36.40 | 35.94 | 36.40 | -1.355% | 38,982 | +31.566% |
| 2025-12-02 | 36.50 | 37.43 | 36.40 | 36.90 | +2.614% | 35,083 | +29.783% |
| 2025-12-01 | 35.81 | 36.09 | 35.81 | 35.96 | -1.560% | 61,521 | +33.176% |
| 2025-11-28 | 36.45 | 36.53 | 36.38 | 36.53 | -0.572% | 29,532 | +31.098% |
| 2025-11-26 | 36.57 | 37.28 | 36.57 | 36.74 | +1.801% | 31,526 | +30.348% |
| 2025-11-25 | 35.17 | 36.09 | 35.17 | 36.09 | +2.044% | 115,991 | +32.696% |
| 2025-11-24 | 35.00 | 35.40 | 34.81 | 35.37 | +0.963% | 103,035 | +35.408% |
| 2025-11-21 | 34.88 | 35.11 | 34.56 | 35.03 | +3.486% | 87,949 | +36.711% |
| 2025-11-20 | 34.70 | 34.84 | 33.82 | 33.85 | -2.365% | 77,879 | +41.477% |
| 2025-11-19 | 34.83 | 34.86 | 34.52 | 34.67 | +0.932% | 43,960 | +38.131% |
| 2025-11-18 | 35.78 | 35.78 | 34.17 | 34.35 | -0.232% | 73,310 | +39.418% |
| 2025-11-17 | 35.30 | 35.30 | 34.25 | 34.43 | -5.723% | 122,181 | +39.094% |
| 2025-11-14 | 37.41 | 37.76 | 36.40 | 36.52 | +0.912% | 72,305 | +31.134% |
| 2025-11-13 | 35.41 | 36.85 | 35.41 | 36.19 | -3.776% | 57,601 | +32.329% |
| 2025-11-12 | 38.00 | 38.43 | 36.57 | 37.61 | -1.750% | 64,325 | +27.333% |
| 2025-11-11 | 38.08 | 38.45 | 38.00 | 38.28 | +0.697% | 38,499 | +25.104% |
| 2025-11-10 | 37.61 | 38.07 | 37.61 | 38.02 | +2.328% | 97,004 | +25.977% |
| 2025-11-07 | 36.58 | 37.22 | 36.58 | 37.15 | +1.088% | 124,296 | +28.910% |
| 2025-11-06 | 35.37 | 37.19 | 35.37 | 36.75 | -1.475% | 79,930 | +30.313% |
| 2025-11-05 | 36.69 | 38.08 | 36.69 | 37.30 | +1.663% | 94,817 | +28.391% |
| 2025-11-04 | 37.25 | 37.80 | 35.70 | 36.69 | -0.677% | 86,186 | +30.526% |
| 2025-11-03 | 37.00 | 38.10 | 36.86 | 36.94 | +0.408% | 68,086 | +29.643% |
| 2025-10-31 | 36.00 | 37.90 | 36.00 | 36.79 | +3.634% | 109,355 | +30.171% |
| 2025-10-30 | 35.64 | 35.64 | 35.50 | 35.50 | -1.689% | 106,391 | +34.901% |
| 2025-10-29 | 37.83 | 37.83 | 35.92 | 36.11 | -2.929% | 95,742 | +32.623% |
| 2025-10-28 | 36.98 | 37.22 | 36.94 | 37.20 | +0.539% | 85,928 | +28.738% |
| 2025-10-27 | 37.50 | 37.50 | 36.86 | 37.00 | +1.593% | 116,723 | +29.432% |
| 2025-10-24 | 35.60 | 36.70 | 35.60 | 36.42 | -0.214% | 61,537 | +31.494% |
| 2025-10-23 | 36.35 | 36.66 | 36.33 | 36.50 | +0.991% | 47,522 | +31.213% |
| 2025-10-22 | 36.23 | 36.33 | 35.93 | 36.14 | +0.361% | 41,700 | +32.512% |
| 2025-10-21 | 35.98 | 36.08 | 35.90 | 36.01 | +0.278% | 66,796 | +32.991% |
| 2025-10-20 | 35.00 | 35.97 | 35.00 | 35.91 | +3.130% | 77,627 | +33.361% |
| 2025-10-17 | 33.97 | 34.82 | 33.97 | 34.82 | +0.700% | 85,730 | +37.536% |
| 2025-10-16 | 35.00 | 35.00 | 34.34 | 34.58 | -1.008% | 81,156 | +38.498% |
| 2025-10-15 | 33.31 | 34.96 | 33.31 | 34.93 | +2.826% | 42,983 | +37.103% |
| 2025-10-14 | 33.59 | 34.13 | 33.59 | 33.97 | +2.492% | 70,108 | +40.977% |
| 2025-10-13 | 32.81 | 33.17 | 32.81 | 33.14 | +1.950% | 70,017 | +44.491% |
| 2025-10-10 | 33.13 | 33.88 | 32.44 | 32.51 | +0.650% | 71,258 | +47.309% |
| 2025-10-09 | 32.50 | 34.95 | 32.20 | 32.30 | +4.836% | 221,953 | +48.266% |
| 2025-10-08 | 29.38 | 30.90 | 29.38 | 30.81 | -0.388% | 109,162 | +55.437% |
| 2025-10-07 | 30.55 | 31.26 | 30.55 | 30.93 | -3.253% | 42,935 | +54.833% |
| 2025-10-06 | 32.03 | 32.08 | 31.93 | 31.97 | +3.597% | 116,082 | +49.797% |
| 2025-10-03 | 30.94 | 31.01 | 30.82 | 30.86 | +0.998% | 60,153 | +55.185% |
| 2025-10-02 | 31.73 | 31.73 | 30.42 | 30.55 | -0.795% | 83,426 | +56.734% |
| 2025-10-01 | 31.98 | 31.98 | 30.70 | 30.80 | +1.751% | 60,119 | +55.487% |
| 2025-09-30 | 31.13 | 31.13 | 30.11 | 30.27 | -0.819% | 118,292 | +58.209% |
| 2025-09-29 | 31.74 | 31.74 | 30.40 | 30.52 | +0.395% | 123,272 | +56.913% |
| 2025-09-26 | 31.63 | 31.63 | 29.25 | 30.40 | +0.696% | 125,749 | +57.533% |
| 2025-09-25 | 30.50 | 30.50 | 30.06 | 30.19 | -1.243% | 131,829 | +58.629% |
| 2025-09-24 | 30.66 | 30.85 | 30.56 | 30.57 | -2.767% | 46,935 | +56.657% |
| 2025-09-23 | 31.14 | 31.67 | 30.66 | 31.44 | -0.317% | 53,915 | +52.322% |
| 2025-09-22 | 31.46 | 31.59 | 31.44 | 31.54 | +1.709% | 79,490 | +51.839% |
| 2025-09-19 | 31.04 | 31.11 | 30.98 | 31.01 | -5.023% | 68,885 | +54.434% |
| 2025-09-18 | 32.58 | 32.71 | 32.58 | 32.65 | +1.021% | 52,188 | +46.677% |
| 2025-09-17 | 33.77 | 33.77 | 31.23 | 32.32 | +0.124% | 50,009 | +48.175% |
| 2025-09-16 | 33.49 | 33.49 | 32.20 | 32.28 | -1.795% | 41,519 | +48.358% |
| 2025-09-15 | 32.99 | 32.99 | 32.68 | 32.87 | +0.612% | 59,282 | +45.695% |
| 2025-09-12 | 32.63 | 32.80 | 32.63 | 32.67 | -0.369% | 61,420 | +46.587% |
| 2025-09-11 | 33.00 | 33.04 | 32.76 | 32.79 | +0.186% | 28,064 | +46.046% |
| 2025-09-10 | 32.83 | 32.87 | 32.72 | 32.73 | -0.183% | 52,976 | +46.318% |
| 2025-09-09 | 32.68 | 32.79 | 32.64 | 32.79 | -2.149% | 38,655 | +46.051% |
| 2025-09-08 | 32.74 | 33.55 | 32.16 | 33.51 | +2.618% | 73,273 | +42.913% |
| 2025-09-05 | 33.01 | 33.02 | 32.61 | 32.66 | +0.880% | 54,110 | +46.654% |
| 2025-09-04 | 31.90 | 32.80 | 31.90 | 32.37 | +2.307% | 37,309 | +47.946% |
| 2025-09-03 | 31.48 | 31.64 | 31.48 | 31.64 | +2.032% | 100,918 | +51.359% |
| 2025-09-02 | 31.93 | 31.93 | 30.84 | 31.01 | -0.561% | 93,839 | +54.434% |
| 2025-08-29 | 31.30 | 31.36 | 31.14 | 31.18 | -3.212% | 62,275 | +53.567% |
| 2025-08-28 | 32.17 | 32.32 | 32.16 | 32.22 | +0.218% | 53,139 | +48.634% |
| 2025-08-27 | 31.88 | 32.15 | 31.88 | 32.15 | -1.138% | 64,327 | +48.958% |
| 2025-08-26 | 32.38 | 32.52 | 32.38 | 32.52 | -0.398% | 48,270 | +47.263% |
| 2025-08-25 | 32.92 | 34.19 | 32.65 | 32.65 | -1.508% | 44,781 | +46.677% |
| 2025-08-22 | 32.73 | 33.24 | 32.69 | 33.15 | +0.944% | 73,478 | +44.465% |
| 2025-08-21 | 33.45 | 33.83 | 32.84 | 32.84 | -0.905% | 77,906 | +45.828% |
| 2025-08-20 | 33.19 | 33.21 | 33.06 | 33.14 | +0.060% | 86,428 | +44.508% |
| 2025-08-19 | 33.45 | 34.40 | 33.11 | 33.12 | -1.925% | 57,099 | +44.595% |
| 2025-08-18 | 33.11 | 33.89 | 33.11 | 33.77 | +0.987% | 90,604 | +41.812% |
| 2025-08-15 | 33.38 | 33.47 | 33.33 | 33.44 | +3.786% | 37,105 | +43.212% |
| 2025-08-14 | 31.08 | 33.17 | 31.08 | 32.22 | -2.156% | 63,385 | +48.634% |
| 2025-08-13 | 32.77 | 32.93 | 32.77 | 32.93 | 0.000% | 22,712 | +45.430% |
| 2025-08-12 | 32.60 | 32.99 | 32.60 | 32.93 | +4.044% | 50,665 | +45.430% |
| 2025-08-11 | 31.36 | 31.78 | 31.36 | 31.65 | -0.284% | 53,577 | +51.311% |
| 2025-08-08 | 30.52 | 32.12 | 30.52 | 31.74 | +3.388% | 87,459 | +50.882% |
| 2025-08-07 | 29.47 | 30.90 | 29.47 | 30.70 | -0.260% | 80,829 | +55.993% |
| 2025-08-06 | 30.66 | 30.78 | 30.57 | 30.78 | +0.457% | 28,165 | +55.588% |
| 2025-08-05 | 30.65 | 30.65 | 30.53 | 30.64 | -1.716% | 55,252 | +56.299% |
| 2025-08-04 | 30.45 | 31.20 | 30.45 | 31.18 | +0.080% | 59,971 | +53.617% |
| 2025-08-01 | 31.11 | 31.24 | 30.94 | 31.15 | +2.031% | 90,797 | +53.740% |
| 2025-07-31 | 30.60 | 30.71 | 30.43 | 30.53 | -1.308% | 182,906 | +56.862% |
| 2025-07-30 | 31.04 | 31.28 | 30.90 | 30.93 | -1.764% | 129,579 | +54.811% |
| 2025-07-29 | 31.61 | 31.61 | 31.21 | 31.49 | +0.127% | 66,162 | +52.080% |
| 2025-07-28 | 31.90 | 31.95 | 31.34 | 31.45 | -2.116% | 55,728 | +52.273% |
| 2025-07-25 | 30.82 | 32.75 | 30.82 | 32.13 | -1.411% | 27,329 | +49.051% |
| 2025-07-24 | 32.58 | 32.68 | 32.47 | 32.59 | +1.356% | 63,899 | +46.947% |
| 2025-07-23 | 31.27 | 32.23 | 31.27 | 32.15 | +6.859% | 84,124 | +48.939% |
| 2025-07-22 | 30.01 | 30.13 | 30.01 | 30.09 | +0.501% | 87,142 | +59.156% |
| 2025-07-21 | 30.40 | 30.40 | 29.93 | 29.94 | +0.740% | 112,860 | +59.953% |
| 2025-07-18 | 29.85 | 30.58 | 29.63 | 29.72 | -1.098% | 268,908 | +61.137% |
| 2025-07-17 | 29.85 | 30.22 | 29.84 | 30.05 | +0.468% | 153,348 | +59.368% |
| 2025-07-16 | 29.89 | 29.99 | 29.73 | 29.91 | -0.631% | 127,563 | +60.114% |
| 2025-07-15 | 31.62 | 31.62 | 30.04 | 30.10 | +0.467% | 97,511 | +59.103% |
| 2025-07-14 | 31.14 | 31.14 | 29.76 | 29.96 | +1.148% | 212,915 | +59.846% |
| 2025-07-11 | 29.62 | 30.00 | 29.46 | 29.62 | -6.414% | 88,188 | +61.681% |
| 2025-07-10 | 31.78 | 31.89 | 31.13 | 31.65 | -1.708% | 65,998 | +51.311% |
| 2025-07-09 | 31.52 | 32.34 | 31.52 | 32.20 | -2.247% | 87,050 | +48.727% |
| 2025-07-08 | 32.88 | 33.01 | 32.52 | 32.94 | +1.167% | 284,461 | +45.386% |
| 2025-07-07 | 32.13 | 33.10 | 32.13 | 32.56 | -2.806% | 205,078 | +47.082% |
| 2025-07-03 | 33.28 | 33.68 | 32.99 | 33.50 | -0.888% | 122,776 | +42.955% |
| 2025-07-02 | 33.32 | 33.84 | 32.82 | 33.80 | +3.253% | 107,892 | +41.686% |
| 2025-07-01 | 34.47 | 34.47 | 32.62 | 32.73 | -4.263% | 59,069 | +46.296% |
| 2025-06-30 | 35.11 | 35.19 | 34.15 | 34.19 | -0.110% | 34,269 | +40.060% |
| 2025-06-27 | 34.17 | 34.39 | 34.08 | 34.23 | +2.051% | 45,522 | +39.907% |
| 2025-06-26 | 33.00 | 33.54 | 33.00 | 33.54 | +4.544% | 60,226 | +42.776% |
| 2025-06-25 | 31.93 | 32.31 | 31.93 | 32.08 | -0.884% | 47,967 | +49.264% |
| 2025-06-24 | 32.25 | 32.49 | 32.10 | 32.37 | +1.857% | 63,931 | +47.946% |
| 2025-06-23 | 30.13 | 31.78 | 30.13 | 31.78 | +1.436% | 77,222 | +50.692% |
| 2025-06-20 | 32.02 | 32.06 | 31.25 | 31.33 | -3.332% | 48,916 | +52.857% |
| 2025-06-18 | 32.49 | 32.64 | 31.66 | 32.41 | +2.208% | 238,276 | +47.763% |
| 2025-06-17 | 32.00 | 32.01 | 31.59 | 31.71 | -2.730% | 89,137 | +51.025% |
| 2025-06-16 | 33.79 | 33.79 | 32.29 | 32.60 | +0.991% | 564,651 | +46.902% |
| 2025-06-13 | 32.51 | 32.51 | 32.16 | 32.28 | -1.495% | 39,284 | +48.358% |
| 2025-06-12 | 32.83 | 32.90 | 32.62 | 32.77 | -1.827% | 60,339 | +46.140% |
| 2025-06-11 | 34.69 | 34.69 | 33.30 | 33.38 | -0.684% | 25,759 | +43.469% |
| 2025-06-10 | 34.88 | 34.88 | 33.46 | 33.61 | -0.826% | 52,554 | +42.487% |
| 2025-06-09 | 33.91 | 33.99 | 33.86 | 33.89 | +0.163% | 33,598 | +41.310% |
| 2025-06-06 | 35.20 | 35.20 | 33.74 | 33.84 | +0.133% | 47,451 | +41.540% |
| 2025-06-05 | 33.56 | 33.87 | 33.53 | 33.79 | -0.618% | 38,076 | +41.728% |
| 2025-06-04 | 35.43 | 35.43 | 33.85 | 34.00 | +1.299% | 29,506 | +40.853% |
| 2025-06-03 | 33.81 | 34.33 | 33.38 | 33.56 | -0.639% | 77,315 | +42.683% |
| 2025-06-02 | 32.15 | 33.86 | 32.15 | 33.78 | +1.686% | 91,207 | +41.770% |
| 2025-05-30 | 33.14 | 33.25 | 32.82 | 33.22 | +0.728% | 452,688 | +44.160% |
| 2025-05-29 | 34.75 | 34.75 | 32.86 | 32.98 | +1.259% | 49,017 | +45.209% |
| 2025-05-28 | 34.12 | 34.12 | 32.57 | 32.57 | -1.927% | 41,583 | +47.037% |
| 2025-05-27 | 34.15 | 34.15 | 32.93 | 33.21 | +1.996% | 60,809 | +44.204% |
| 2025-05-23 | 32.61 | 32.74 | 32.41 | 32.56 | +0.246% | 42,046 | +47.082% |
| 2025-05-22 | 32.63 | 33.38 | 32.26 | 32.48 | +0.495% | 41,631 | +47.445% |
| 2025-05-21 | 32.73 | 32.80 | 32.32 | 32.32 | -2.797% | 32,222 | +48.175% |
| 2025-05-20 | 33.20 | 33.26 | 33.13 | 33.25 | -0.894% | 23,236 | +44.030% |
| 2025-05-19 | 33.65 | 33.65 | 33.00 | 33.55 | -0.297% | 40,796 | +42.742% |
| 2025-05-16 | 33.76 | 33.76 | 33.50 | 33.65 | +1.692% | 38,750 | +42.318% |
| 2025-05-15 | 32.58 | 33.19 | 32.58 | 33.09 | +0.639% | 35,440 | +44.727% |
| 2025-05-14 | 32.21 | 33.31 | 32.21 | 32.88 | 0.000% | 44,595 | +45.651% |