FSNUY
FRESENIUS SE S/ADR
stockOTCADR
EODOct 2, 2026
12.43USD-0.201%(-0.03)2,869,140
FSNUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.90 | 12.90 | 12.32 | 12.43 | -0.201% | 2,869,140 | 0.000% |
| 2026-10-01 | 12.57 | 12.61 | 12.27 | 12.45 | -1.690% | 678,084 | -0.201% |
| 2026-09-30 | 13.44 | 13.44 | 12.64 | 12.66 | +0.349% | 74,883 | -1.887% |
| 2026-09-29 | 13.22 | 13.22 | 12.35 | 12.62 | -5.468% | 70,140 | -1.545% |
| 2026-09-28 | 13.54 | 13.54 | 13.23 | 13.35 | +0.527% | 129,845 | -6.929% |
| 2026-09-25 | 13.40 | 13.40 | 13.10 | 13.28 | +0.912% | 62,498 | -6.438% |
| 2026-09-24 | 13.16 | 13.29 | 12.92 | 13.16 | -0.454% | 94,358 | -5.585% |
| 2026-09-23 | 13.16 | 13.26 | 13.06 | 13.22 | -0.377% | 98,233 | -6.014% |
| 2026-09-22 | 13.20 | 13.69 | 12.92 | 13.27 | +1.375% | 104,181 | -6.368% |
| 2026-09-21 | 13.29 | 13.29 | 12.92 | 13.09 | -1.208% | 68,075 | -5.080% |
| 2026-09-18 | 13.15 | 13.42 | 12.95 | 13.25 | -0.057% | 76,064 | -6.226% |
| 2026-09-17 | 13.27 | 13.28 | 13.19 | 13.26 | -0.019% | 91,567 | -6.279% |
| 2026-09-16 | 13.28 | 13.39 | 13.20 | 13.26 | +0.990% | 58,706 | -6.297% |
| 2026-09-15 | 13.08 | 13.17 | 12.94 | 13.13 | -0.681% | 108,607 | -5.369% |
| 2026-09-14 | 13.15 | 13.27 | 12.93 | 13.22 | +0.993% | 151,689 | -6.014% |
| 2026-09-11 | 13.23 | 13.31 | 13.03 | 13.09 | +0.692% | 70,937 | -5.080% |
| 2026-09-10 | 13.03 | 13.10 | 13.00 | 13.00 | +0.619% | 72,186 | -4.423% |
| 2026-09-09 | 13.22 | 13.22 | 12.82 | 12.92 | -0.386% | 84,847 | -3.831% |
| 2026-09-08 | 13.53 | 13.53 | 12.87 | 12.97 | +1.965% | 95,463 | -4.202% |
| 2026-09-04 | 12.85 | 12.85 | 12.64 | 12.72 | -1.852% | 87,759 | -2.319% |
| 2026-09-03 | 13.16 | 13.16 | 12.87 | 12.96 | -0.077% | 83,092 | -4.128% |
| 2026-09-02 | 12.99 | 13.04 | 12.94 | 12.97 | -0.039% | 57,325 | -4.202% |
| 2026-09-01 | 13.21 | 13.25 | 12.95 | 12.97 | -1.630% | 50,388 | -4.239% |
| 2026-08-31 | 13.23 | 13.28 | 13.17 | 13.19 | -1.124% | 71,694 | -5.800% |
| 2026-08-28 | 13.34 | 13.35 | 13.21 | 13.34 | -0.522% | 67,048 | -6.859% |
| 2026-08-27 | 13.35 | 13.50 | 13.34 | 13.41 | -0.519% | 48,939 | -7.345% |
| 2026-08-26 | 13.54 | 13.54 | 13.35 | 13.48 | +0.672% | 38,601 | -7.826% |
| 2026-08-25 | 13.39 | 13.41 | 13.20 | 13.39 | -0.594% | 58,624 | -7.207% |
| 2026-08-24 | 13.51 | 13.59 | 13.44 | 13.47 | -1.246% | 87,484 | -7.758% |
| 2026-08-21 | 13.57 | 13.68 | 13.56 | 13.64 | +0.037% | 60,574 | -8.908% |
| 2026-08-20 | 13.51 | 13.77 | 13.50 | 13.63 | -0.329% | 46,390 | -8.874% |
| 2026-08-19 | 13.80 | 13.83 | 13.54 | 13.68 | +0.811% | 64,301 | -9.174% |
| 2026-08-18 | 13.57 | 13.65 | 13.34 | 13.57 | -0.659% | 142,220 | -8.438% |
| 2026-08-17 | 13.88 | 13.88 | 13.47 | 13.66 | -0.283% | 203,524 | -9.041% |
| 2026-08-14 | 13.73 | 13.78 | 13.61 | 13.70 | -0.949% | 164,802 | -9.299% |
| 2026-08-13 | 13.80 | 13.95 | 13.72 | 13.83 | +1.766% | 966,613 | -10.159% |
| 2026-08-12 | 13.50 | 13.67 | 13.47 | 13.59 | +0.074% | 634,985 | -8.572% |
| 2026-08-11 | 13.61 | 13.71 | 13.50 | 13.58 | +0.074% | 52,994 | -8.505% |
| 2026-08-10 | 13.62 | 13.69 | 13.50 | 13.57 | 0.000% | 59,209 | -8.438% |
| 2026-08-07 | 13.58 | 13.67 | 13.48 | 13.57 | +0.222% | 50,238 | -8.438% |
| 2026-08-06 | 13.78 | 13.78 | 13.46 | 13.54 | -0.147% | 55,507 | -8.235% |
| 2026-08-05 | 13.60 | 13.65 | 13.43 | 13.56 | +5.689% | 45,838 | -8.370% |
| 2026-08-04 | 12.83 | 12.93 | 12.79 | 12.83 | -1.003% | 127,125 | -3.157% |
| 2026-08-03 | 13.02 | 13.13 | 12.83 | 12.96 | +0.621% | 60,412 | -4.128% |
| 2026-07-31 | 12.98 | 12.98 | 12.86 | 12.88 | -0.847% | 57,996 | -3.533% |
| 2026-07-30 | 12.91 | 13.09 | 12.90 | 12.99 | +1.643% | 56,705 | -4.349% |
| 2026-07-29 | 12.86 | 12.94 | 12.71 | 12.78 | +0.551% | 56,788 | -2.778% |
| 2026-07-28 | 12.61 | 12.75 | 12.61 | 12.71 | +0.474% | 117,033 | -2.242% |
| 2026-07-27 | 12.70 | 12.72 | 12.63 | 12.65 | +1.362% | 272,478 | -1.779% |
| 2026-07-24 | 12.42 | 12.59 | 12.41 | 12.48 | +1.463% | 1,258,405 | -0.441% |
| 2026-07-23 | 12.21 | 12.44 | 12.02 | 12.30 | -1.284% | 836,147 | +1.016% |
| 2026-07-22 | 12.49 | 12.75 | 12.46 | 12.46 | -1.346% | 60,162 | -0.281% |
| 2026-07-21 | 12.38 | 12.85 | 12.38 | 12.63 | +2.433% | 182,557 | -1.623% |
| 2026-07-20 | 12.23 | 12.39 | 12.22 | 12.33 | +2.836% | 286,763 | +0.770% |
| 2026-07-17 | 12.00 | 12.18 | 11.94 | 11.99 | -0.663% | 403,964 | +3.628% |
| 2026-07-16 | 12.09 | 12.09 | 11.89 | 12.07 | +0.500% | 194,501 | +2.941% |
| 2026-07-15 | 11.80 | 12.07 | 11.80 | 12.01 | +2.300% | 134,680 | +3.455% |
| 2026-07-14 | 11.90 | 12.04 | 11.74 | 11.74 | -1.178% | 160,552 | +5.835% |
| 2026-07-13 | 12.20 | 12.20 | 11.76 | 11.88 | -2.463% | 623,460 | +4.588% |
| 2026-07-10 | 12.27 | 12.30 | 12.14 | 12.18 | +0.495% | 78,098 | +2.011% |
| 2026-07-09 | 12.15 | 12.24 | 12.09 | 12.12 | -0.656% | 426,976 | +2.517% |
| 2026-07-08 | 12.23 | 12.26 | 12.11 | 12.20 | -2.165% | 234,322 | +1.844% |
| 2026-07-07 | 12.63 | 12.74 | 12.41 | 12.47 | -0.240% | 225,611 | -0.361% |
| 2026-07-06 | 12.32 | 12.51 | 12.22 | 12.50 | +3.306% | 354,207 | -0.600% |
| 2026-07-02 | 12.02 | 12.20 | 11.98 | 12.10 | +3.242% | 710,759 | +2.686% |
| 2026-07-01 | 11.57 | 11.85 | 11.57 | 11.72 | +2.537% | 101,803 | +6.015% |
| 2026-06-30 | 11.84 | 11.84 | 11.29 | 11.43 | +0.528% | 271,300 | +8.705% |
| 2026-06-29 | 11.31 | 11.50 | 11.24 | 11.37 | -0.351% | 246,812 | +9.279% |
| 2026-06-26 | 11.37 | 11.62 | 11.37 | 11.41 | -0.523% | 132,654 | +8.896% |
| 2026-06-25 | 11.38 | 11.51 | 11.38 | 11.47 | +0.087% | 94,991 | +8.326% |
| 2026-06-24 | 11.55 | 11.62 | 11.32 | 11.46 | -0.087% | 152,061 | +8.421% |
| 2026-06-23 | 11.40 | 11.51 | 11.39 | 11.47 | +1.504% | 258,293 | +8.326% |
| 2026-06-22 | 11.28 | 11.48 | 11.22 | 11.30 | +0.266% | 295,590 | +9.956% |
| 2026-06-18 | 10.86 | 11.32 | 10.86 | 11.27 | +1.577% | 204,589 | +10.248% |
| 2026-06-17 | 11.28 | 11.48 | 11.07 | 11.10 | -1.290% | 244,753 | +11.987% |
| 2026-06-16 | 11.19 | 11.30 | 11.04 | 11.24 | -0.089% | 107,462 | +10.543% |
| 2026-06-15 | 11.24 | 11.29 | 11.17 | 11.25 | +3.022% | 271,802 | +10.444% |
| 2026-06-12 | 10.93 | 10.98 | 10.85 | 10.92 | -0.091% | 108,832 | +13.782% |
| 2026-06-11 | 10.98 | 10.98 | 10.70 | 10.93 | 0.000% | 249,560 | +13.678% |
| 2026-06-10 | 10.90 | 11.02 | 10.87 | 10.93 | +0.923% | 68,976 | +13.678% |
| 2026-06-09 | 10.85 | 11.07 | 10.76 | 10.83 | +1.215% | 183,274 | +14.728% |
| 2026-06-08 | 10.73 | 10.80 | 10.59 | 10.70 | -0.926% | 310,622 | +16.121% |
| 2026-06-05 | 10.82 | 11.02 | 10.72 | 10.80 | +0.840% | 221,039 | +15.046% |
| 2026-06-04 | 10.70 | 10.75 | 10.56 | 10.71 | +1.903% | 277,396 | +16.013% |
| 2026-06-03 | 10.50 | 10.59 | 10.40 | 10.51 | -1.370% | 138,403 | +18.221% |
| 2026-06-02 | 10.62 | 10.77 | 10.61 | 10.66 | +2.462% | 166,605 | +16.601% |
| 2026-06-01 | 10.48 | 10.48 | 10.33 | 10.40 | -2.256% | 335,248 | +19.471% |
| 2026-05-29 | 10.71 | 10.74 | 10.60 | 10.64 | -1.299% | 156,692 | +16.776% |
| 2026-05-28 | 10.66 | 10.90 | 10.60 | 10.78 | -0.278% | 281,906 | +15.260% |
| 2026-05-27 | 11.24 | 11.25 | 10.74 | 10.81 | -2.962% | 219,943 | +14.940% |
| 2026-05-26 | 11.06 | 11.23 | 11.00 | 11.14 | -2.023% | 280,959 | +11.535% |
| 2026-05-22 | 11.45 | 11.48 | 11.13 | 11.37 | -3.970% | 162,311 | +9.279% |
| 2026-05-21 | 11.70 | 12.32 | 11.64 | 11.84 | +0.085% | 125,680 | +4.941% |
| 2026-05-20 | 11.58 | 11.83 | 11.58 | 11.83 | +1.983% | 72,340 | +5.030% |
| 2026-05-19 | 11.44 | 12.05 | 11.42 | 11.60 | +0.520% | 195,345 | +7.112% |
| 2026-05-18 | 11.45 | 11.68 | 11.37 | 11.54 | +2.124% | 381,729 | +7.669% |
| 2026-05-15 | 11.40 | 11.60 | 11.30 | 11.30 | -1.137% | 127,042 | +9.956% |
| 2026-05-14 | 11.49 | 11.72 | 11.28 | 11.43 | +1.510% | 257,588 | +8.705% |
| 2026-05-13 | 11.38 | 11.74 | 11.00 | 11.26 | -3.843% | 183,560 | +10.346% |
| 2026-05-12 | 11.62 | 11.90 | 11.57 | 11.71 | -0.679% | 209,802 | +6.106% |
| 2026-05-11 | 11.92 | 12.04 | 11.73 | 11.79 | -2.723% | 253,104 | +5.386% |
| 2026-05-08 | 12.25 | 12.44 | 12.00 | 12.12 | +0.748% | 201,075 | +2.517% |
| 2026-05-07 | 11.96 | 12.09 | 11.79 | 12.03 | +1.008% | 210,864 | +3.283% |
| 2026-05-06 | 11.28 | 11.92 | 11.28 | 11.91 | +2.584% | 70,514 | +4.324% |
| 2026-05-05 | 11.74 | 12.18 | 11.52 | 11.61 | -3.088% | 203,770 | +7.020% |
| 2026-05-04 | 12.00 | 12.20 | 11.91 | 11.98 | -2.044% | 143,706 | +3.715% |
| 2026-05-01 | 12.27 | 12.34 | 12.17 | 12.23 | -0.082% | 72,702 | +1.594% |
| 2026-04-30 | 12.27 | 12.40 | 12.05 | 12.24 | +0.907% | 553,600 | +1.511% |
| 2026-04-29 | 12.04 | 12.31 | 11.85 | 12.13 | +1.252% | 136,461 | +2.432% |
| 2026-04-28 | 11.91 | 12.14 | 11.87 | 11.98 | +0.927% | 189,809 | +3.715% |
| 2026-04-27 | 11.87 | 11.97 | 11.81 | 11.87 | +0.084% | 425,829 | +4.676% |
| 2026-04-24 | 11.80 | 11.91 | 11.77 | 11.86 | -1.821% | 59,781 | +4.764% |
| 2026-04-23 | 12.54 | 12.54 | 11.87 | 12.08 | -3.591% | 158,473 | +2.856% |
| 2026-04-22 | 12.95 | 12.95 | 12.37 | 12.53 | -1.339% | 82,748 | -0.838% |
| 2026-04-21 | 13.01 | 13.05 | 12.64 | 12.70 | -2.308% | 111,496 | -2.165% |
| 2026-04-20 | 12.96 | 13.05 | 12.87 | 13.00 | -1.813% | 64,404 | -4.423% |
| 2026-04-17 | 12.96 | 13.75 | 12.96 | 13.24 | +2.160% | 204,104 | -6.156% |
| 2026-04-16 | 13.30 | 13.30 | 12.85 | 12.96 | -0.613% | 43,211 | -4.128% |
| 2026-04-15 | 12.91 | 13.78 | 12.91 | 13.04 | -1.585% | 52,877 | -4.716% |
| 2026-04-14 | 13.18 | 13.27 | 13.14 | 13.25 | +0.837% | 52,167 | -6.226% |
| 2026-04-13 | 12.57 | 13.22 | 12.57 | 13.14 | +0.305% | 72,079 | -5.441% |
| 2026-04-10 | 13.26 | 13.26 | 12.99 | 13.10 | +0.230% | 41,756 | -5.153% |
| 2026-04-09 | 12.68 | 13.17 | 12.68 | 13.07 | +0.384% | 187,459 | -4.935% |
| 2026-04-08 | 12.91 | 13.23 | 12.91 | 13.02 | +3.251% | 49,213 | -4.570% |
| 2026-04-07 | 12.52 | 12.66 | 12.42 | 12.61 | -0.237% | 110,489 | -1.467% |
| 2026-04-06 | 12.64 | 12.72 | 12.57 | 12.64 | +0.557% | 90,419 | -1.701% |
| 2026-04-02 | 12.47 | 12.66 | 12.45 | 12.57 | -1.218% | 328,771 | -1.154% |
| 2026-04-01 | 13.12 | 13.12 | 12.62 | 12.72 | -1.127% | 90,561 | -2.358% |
| 2026-03-31 | 12.81 | 13.00 | 12.71 | 12.87 | +0.704% | 87,187 | -3.458% |
| 2026-03-30 | 12.71 | 12.86 | 12.70 | 12.78 | +1.671% | 89,173 | -2.778% |
| 2026-03-27 | 12.68 | 12.72 | 12.48 | 12.57 | -1.024% | 42,434 | -1.154% |
| 2026-03-26 | 12.79 | 12.80 | 12.67 | 12.70 | -1.321% | 98,995 | -2.165% |
| 2026-03-25 | 12.93 | 13.10 | 12.76 | 12.87 | +0.390% | 142,863 | -3.458% |
| 2026-03-24 | 12.78 | 12.96 | 12.64 | 12.82 | -0.543% | 111,167 | -3.081% |
| 2026-03-23 | 12.80 | 12.99 | 12.73 | 12.89 | +2.464% | 105,993 | -3.607% |
| 2026-03-20 | 12.89 | 12.90 | 12.51 | 12.58 | -3.156% | 90,939 | -1.232% |
| 2026-03-19 | 12.82 | 13.06 | 12.75 | 12.99 | -1.217% | 57,467 | -4.349% |
| 2026-03-18 | 13.69 | 13.69 | 13.12 | 13.15 | -2.158% | 32,508 | -5.513% |
| 2026-03-17 | 13.52 | 13.63 | 13.28 | 13.44 | -1.031% | 93,638 | -7.552% |
| 2026-03-16 | 13.58 | 13.69 | 13.46 | 13.58 | +1.192% | 84,276 | -8.505% |
| 2026-03-13 | 13.24 | 13.71 | 13.24 | 13.42 | -0.445% | 167,706 | -7.414% |
| 2026-03-12 | 13.55 | 14.00 | 13.36 | 13.48 | -1.964% | 52,932 | -7.826% |
| 2026-03-11 | 13.77 | 13.99 | 13.67 | 13.75 | -1.926% | 52,386 | -9.636% |
| 2026-03-10 | 14.64 | 14.64 | 13.98 | 14.02 | +0.358% | 112,026 | -11.377% |
| 2026-03-09 | 14.10 | 14.10 | 13.54 | 13.97 | +2.494% | 77,913 | -11.059% |
| 2026-03-06 | 13.41 | 13.67 | 13.38 | 13.63 | +0.665% | 127,545 | -8.841% |
| 2026-03-05 | 13.50 | 13.72 | 13.39 | 13.54 | -3.972% | 75,586 | -8.235% |
| 2026-03-04 | 14.23 | 14.39 | 14.04 | 14.10 | -0.564% | 189,374 | -11.879% |
| 2026-03-03 | 13.92 | 14.20 | 13.83 | 14.18 | -3.864% | 190,416 | -12.377% |
| 2026-03-02 | 14.72 | 15.22 | 14.52 | 14.75 | -2.318% | 91,051 | -15.763% |
| 2026-02-27 | 15.12 | 15.37 | 15.01 | 15.10 | -0.723% | 141,329 | -17.715% |
| 2026-02-26 | 15.21 | 15.21 | 15.09 | 15.21 | -0.033% | 40,688 | -18.310% |
| 2026-02-25 | 15.17 | 15.37 | 15.03 | 15.21 | +1.433% | 29,808 | -18.337% |
| 2026-02-24 | 14.71 | 15.16 | 14.71 | 15.00 | -1.961% | 23,885 | -17.167% |
| 2026-02-23 | 15.36 | 15.70 | 15.24 | 15.30 | -0.649% | 26,202 | -18.791% |
| 2026-02-20 | 15.94 | 15.94 | 15.28 | 15.40 | +0.052% | 25,877 | -19.318% |
| 2026-02-19 | 15.38 | 15.41 | 15.26 | 15.39 | +0.404% | 27,643 | -19.276% |
| 2026-02-18 | 15.38 | 15.45 | 15.24 | 15.33 | -0.455% | 39,196 | -18.950% |
| 2026-02-17 | 15.38 | 15.51 | 15.32 | 15.40 | +1.919% | 31,162 | -19.318% |
| 2026-02-13 | 14.86 | 15.11 | 14.86 | 15.11 | +1.036% | 21,056 | -17.770% |
| 2026-02-12 | 14.96 | 15.03 | 14.91 | 14.96 | +0.167% | 41,011 | -16.917% |
| 2026-02-11 | 14.91 | 14.98 | 14.81 | 14.93 | +0.067% | 21,595 | -16.778% |
| 2026-02-10 | 14.89 | 14.96 | 14.84 | 14.92 | -0.201% | 27,229 | -16.723% |
| 2026-02-09 | 14.86 | 15.03 | 14.75 | 14.95 | +1.425% | 21,788 | -16.890% |
| 2026-02-06 | 14.69 | 14.75 | 14.60 | 14.74 | +1.305% | 20,182 | -15.705% |
| 2026-02-05 | 14.42 | 14.58 | 14.37 | 14.55 | -0.274% | 35,287 | -14.605% |
| 2026-02-04 | 14.52 | 14.62 | 14.48 | 14.59 | +1.039% | 28,870 | -14.839% |
| 2026-02-03 | 14.45 | 14.50 | 14.39 | 14.44 | +1.977% | 20,083 | -13.954% |
| 2026-02-02 | 14.18 | 14.49 | 14.07 | 14.16 | +1.215% | 28,349 | -12.253% |
| 2026-01-30 | 14.11 | 14.36 | 13.93 | 13.99 | +0.215% | 29,680 | -11.187% |
| 2026-01-29 | 13.99 | 14.04 | 13.88 | 13.96 | -1.863% | 30,453 | -10.996% |
| 2026-01-28 | 14.47 | 14.47 | 14.16 | 14.22 | -4.549% | 33,188 | -12.654% |
| 2026-01-27 | 14.69 | 14.90 | 14.65 | 14.90 | +4.656% | 30,973 | -16.628% |
| 2026-01-26 | 14.27 | 14.50 | 14.22 | 14.24 | -0.593% | 23,659 | -12.746% |
| 2026-01-23 | 14.23 | 14.34 | 14.02 | 14.32 | +0.951% | 21,473 | -13.264% |
| 2026-01-22 | 14.17 | 14.39 | 14.17 | 14.19 | +0.996% | 39,021 | -12.438% |
| 2026-01-21 | 14.00 | 14.31 | 13.89 | 14.05 | +1.885% | 154,674 | -11.566% |
| 2026-01-20 | 13.94 | 14.27 | 13.70 | 13.79 | -5.001% | 55,526 | -9.898% |
| 2026-01-16 | 14.60 | 14.61 | 14.46 | 14.52 | +0.457% | 54,103 | -14.405% |
| 2026-01-15 | 14.35 | 14.59 | 14.33 | 14.45 | -4.494% | 654,516 | -14.014% |
| 2026-01-14 | 14.98 | 15.17 | 14.98 | 15.13 | +1.544% | 79,898 | -17.878% |
| 2026-01-13 | 14.95 | 14.97 | 14.86 | 14.90 | +0.540% | 29,370 | -16.611% |
| 2026-01-12 | 14.74 | 14.82 | 14.71 | 14.82 | +3.492% | 24,626 | -16.161% |
| 2026-01-09 | 14.44 | 14.46 | 14.30 | 14.32 | -1.241% | 30,030 | -13.233% |
| 2026-01-08 | 14.41 | 14.54 | 14.40 | 14.50 | +1.257% | 40,851 | -14.310% |
| 2026-01-07 | 14.19 | 14.35 | 14.17 | 14.32 | +1.059% | 41,362 | -13.233% |
| 2026-01-06 | 14.12 | 14.24 | 14.12 | 14.17 | +1.359% | 157,977 | -12.315% |
| 2026-01-05 | 14.03 | 14.03 | 13.92 | 13.98 | 0.000% | 33,206 | -11.123% |
| 2026-01-02 | 14.20 | 14.22 | 13.88 | 13.98 | -2.442% | 36,009 | -11.123% |
| 2025-12-31 | 14.67 | 14.67 | 14.30 | 14.33 | -0.417% | 13,233 | -13.294% |
| 2025-12-30 | 14.46 | 14.47 | 14.34 | 14.39 | +0.489% | 24,365 | -13.655% |
| 2025-12-29 | 14.30 | 14.37 | 14.29 | 14.32 | -0.625% | 30,109 | -13.233% |
| 2025-12-26 | 14.28 | 14.43 | 14.28 | 14.41 | +0.069% | 12,005 | -13.775% |
| 2025-12-24 | 14.16 | 14.40 | 13.95 | 14.40 | +0.770% | 16,185 | -13.715% |
| 2025-12-23 | 14.35 | 14.55 | 14.26 | 14.29 | +0.492% | 26,411 | -13.051% |
| 2025-12-22 | 14.41 | 14.45 | 13.93 | 14.22 | +1.066% | 20,190 | -12.623% |
| 2025-12-19 | 14.12 | 14.16 | 14.07 | 14.07 | +0.788% | 33,832 | -11.692% |
| 2025-12-18 | 14.02 | 14.12 | 13.95 | 13.96 | -0.143% | 24,206 | -10.996% |
| 2025-12-17 | 14.07 | 14.12 | 13.98 | 13.98 | +0.215% | 36,526 | -11.123% |
| 2025-12-16 | 14.10 | 14.10 | 13.93 | 13.95 | -2.652% | 38,506 | -10.932% |
| 2025-12-15 | 14.20 | 14.85 | 14.20 | 14.33 | +2.211% | 77,584 | -13.294% |
| 2025-12-12 | 14.38 | 14.38 | 13.96 | 14.02 | -1.545% | 26,316 | -11.377% |
| 2025-12-11 | 14.14 | 14.71 | 14.09 | 14.24 | +0.352% | 311,222 | -12.746% |
| 2025-12-10 | 13.87 | 14.86 | 13.87 | 14.19 | +4.109% | 391,412 | -12.438% |
| 2025-12-09 | 13.68 | 13.71 | 13.60 | 13.63 | -1.588% | 40,337 | -8.841% |
| 2025-12-08 | 13.96 | 14.08 | 13.80 | 13.85 | +0.203% | 42,499 | -10.289% |
| 2025-12-05 | 14.05 | 14.05 | 13.81 | 13.82 | -0.918% | 14,486 | -10.107% |
| 2025-12-04 | 13.95 | 14.20 | 13.86 | 13.95 | +0.432% | 26,312 | -10.932% |
| 2025-12-03 | 13.81 | 13.89 | 13.77 | 13.89 | +2.020% | 31,089 | -10.547% |
| 2025-12-02 | 13.50 | 13.64 | 13.48 | 13.62 | +0.927% | 34,481 | -8.740% |
| 2025-12-01 | 13.54 | 13.66 | 13.42 | 13.49 | -1.748% | 40,059 | -7.895% |
| 2025-11-28 | 13.61 | 13.82 | 13.55 | 13.73 | -0.218% | 25,940 | -9.505% |
| 2025-11-26 | 13.77 | 14.14 | 13.70 | 13.76 | -0.578% | 34,680 | -9.702% |
| 2025-11-25 | 13.87 | 13.90 | 13.77 | 13.84 | +1.429% | 50,563 | -10.224% |
| 2025-11-24 | 13.73 | 13.81 | 13.60 | 13.64 | +0.442% | 31,938 | -8.941% |
| 2025-11-21 | 13.50 | 13.78 | 13.43 | 13.59 | +1.267% | 62,259 | -8.539% |
| 2025-11-20 | 13.62 | 13.62 | 13.41 | 13.41 | -1.577% | 65,924 | -7.380% |
| 2025-11-19 | 13.70 | 13.71 | 13.51 | 13.63 | -2.504% | 40,276 | -8.841% |
| 2025-11-18 | 14.29 | 14.34 | 13.79 | 13.98 | -2.950% | 25,447 | -11.123% |
| 2025-11-17 | 14.83 | 14.83 | 14.18 | 14.40 | -0.173% | 32,944 | -13.745% |
| 2025-11-14 | 13.76 | 14.62 | 13.76 | 14.43 | +0.487% | 19,557 | -13.895% |
| 2025-11-13 | 14.50 | 14.85 | 14.30 | 14.36 | -4.011% | 18,117 | -13.475% |
| 2025-11-12 | 14.58 | 14.99 | 14.43 | 14.96 | +2.642% | 15,231 | -16.945% |
| 2025-11-11 | 14.63 | 14.83 | 14.26 | 14.57 | -0.103% | 17,854 | -14.751% |
| 2025-11-10 | 14.82 | 14.90 | 14.01 | 14.59 | -1.485% | 32,804 | -14.839% |
| 2025-11-07 | 14.51 | 14.95 | 14.15 | 14.81 | +0.748% | 17,292 | -16.104% |
| 2025-11-06 | 15.00 | 15.00 | 13.28 | 14.70 | -3.607% | 40,040 | -15.476% |
| 2025-11-05 | 17.60 | 17.60 | 14.96 | 15.25 | -12.807% | 36,731 | -18.525% |
| 2025-11-04 | 19.59 | 19.59 | 16.00 | 17.49 | -11.173% | 46,007 | -28.959% |
| 2025-11-03 | 22.89 | 25.00 | 19.69 | 19.69 | -12.294% | 31,559 | -36.897% |
| 2025-10-31 | 20.99 | 33.93 | 20.00 | 22.45 | +10.864% | 34,829 | -44.655% |
| 2025-10-30 | 17.07 | 20.59 | 17.07 | 20.25 | +11.940% | 22,551 | -38.642% |
| 2025-10-29 | 16.01 | 18.10 | 16.01 | 18.09 | +10.982% | 52,837 | -31.316% |
| 2025-10-28 | 16.05 | 16.75 | 16.05 | 16.30 | +0.617% | 29,556 | -23.773% |
| 2025-10-27 | 15.87 | 16.78 | 15.58 | 16.20 | +0.621% | 19,967 | -23.302% |
| 2025-10-24 | 16.37 | 16.69 | 16.02 | 16.10 | +1.899% | 29,881 | -22.826% |
| 2025-10-23 | 14.66 | 15.90 | 14.61 | 15.80 | +5.404% | 62,155 | -21.361% |
| 2025-10-22 | 14.15 | 14.99 | 14.08 | 14.99 | +4.460% | 29,515 | -17.111% |
| 2025-10-21 | 14.38 | 14.75 | 13.97 | 14.35 | +1.557% | 80,762 | -13.415% |
| 2025-10-20 | 14.06 | 14.33 | 14.03 | 14.13 | +1.001% | 101,174 | -12.067% |
| 2025-10-17 | 14.01 | 14.09 | 13.94 | 13.99 | +1.011% | 69,126 | -11.187% |
| 2025-10-16 | 13.56 | 14.14 | 13.56 | 13.85 | -0.216% | 613,613 | -10.289% |
| 2025-10-15 | 14.13 | 14.13 | 13.81 | 13.88 | -2.116% | 68,008 | -10.483% |
| 2025-10-14 | 14.09 | 14.19 | 14.09 | 14.18 | +2.051% | 164,750 | -12.377% |
| 2025-10-13 | 13.75 | 13.93 | 13.75 | 13.89 | +0.688% | 100,369 | -10.579% |
| 2025-10-10 | 13.88 | 13.96 | 13.80 | 13.80 | -0.933% | 23,535 | -9.964% |
| 2025-10-09 | 14.02 | 14.04 | 13.88 | 13.93 | +0.796% | 48,491 | -10.804% |
| 2025-10-08 | 13.83 | 13.86 | 13.71 | 13.82 | +2.068% | 239,270 | -10.094% |
| 2025-10-07 | 13.47 | 13.58 | 13.44 | 13.54 | -1.023% | 18,379 | -8.235% |
| 2025-10-06 | 13.68 | 13.71 | 13.67 | 13.68 | -1.653% | 22,373 | -9.174% |
| 2025-10-03 | 13.86 | 13.92 | 13.85 | 13.91 | +0.651% | 56,354 | -10.676% |
| 2025-10-02 | 13.75 | 13.92 | 13.70 | 13.82 | -1.567% | 41,217 | -10.094% |
| 2025-10-01 | 13.80 | 14.04 | 13.80 | 14.04 | -0.071% | 71,620 | -11.503% |
| 2025-09-30 | 13.77 | 14.05 | 13.77 | 14.05 | +2.630% | 39,265 | -11.566% |
| 2025-09-29 | 13.72 | 13.72 | 13.66 | 13.69 | +0.440% | 18,691 | -9.240% |
| 2025-09-26 | 13.62 | 13.66 | 13.57 | 13.63 | +0.814% | 49,590 | -8.841% |
| 2025-09-25 | 13.69 | 13.69 | 13.48 | 13.52 | -2.100% | 73,158 | -8.099% |
| 2025-09-24 | 13.79 | 13.88 | 13.54 | 13.81 | -1.074% | 30,631 | -10.029% |
| 2025-09-23 | 13.93 | 14.00 | 13.89 | 13.96 | +0.634% | 80,450 | -10.996% |
| 2025-09-22 | 13.84 | 13.89 | 13.79 | 13.87 | +0.087% | 54,079 | -10.431% |
| 2025-09-19 | 13.89 | 13.89 | 13.81 | 13.86 | -0.645% | 48,622 | -10.354% |
| 2025-09-18 | 13.94 | 13.98 | 13.88 | 13.95 | -1.204% | 20,881 | -10.932% |
| 2025-09-17 | 14.12 | 14.23 | 14.07 | 14.12 | +0.570% | 31,504 | -12.004% |
| 2025-09-16 | 13.95 | 14.09 | 13.95 | 14.04 | +0.935% | 19,986 | -11.503% |
| 2025-09-15 | 13.82 | 13.91 | 13.75 | 13.91 | +1.090% | 56,039 | -10.676% |
| 2025-09-12 | 13.74 | 13.77 | 13.69 | 13.76 | -0.936% | 17,959 | -9.702% |
| 2025-09-11 | 13.82 | 13.90 | 13.82 | 13.89 | +0.144% | 20,095 | -10.547% |
| 2025-09-10 | 13.90 | 13.90 | 13.85 | 13.87 | -0.216% | 13,728 | -10.418% |
| 2025-09-09 | 13.94 | 13.94 | 13.87 | 13.90 | -0.501% | 48,613 | -10.612% |
| 2025-09-08 | 13.85 | 14.00 | 13.83 | 13.97 | +0.939% | 46,177 | -11.059% |
| 2025-09-05 | 13.81 | 13.84 | 13.78 | 13.84 | -0.288% | 21,449 | -10.224% |
| 2025-09-04 | 13.88 | 13.88 | 13.75 | 13.88 | +1.536% | 11,428 | -10.483% |
| 2025-09-03 | 13.61 | 13.88 | 13.60 | 13.67 | +0.147% | 22,402 | -9.108% |
| 2025-09-02 | 13.56 | 13.68 | 13.56 | 13.65 | -0.051% | 19,689 | -8.974% |
| 2025-08-29 | 13.64 | 13.68 | 13.63 | 13.66 | +0.567% | 14,420 | -9.021% |
| 2025-08-28 | 13.55 | 13.64 | 13.54 | 13.58 | -0.206% | 31,174 | -8.505% |
| 2025-08-27 | 13.63 | 13.63 | 13.54 | 13.61 | -1.033% | 13,880 | -8.693% |
| 2025-08-26 | 13.83 | 13.84 | 13.74 | 13.75 | -0.507% | 18,363 | -9.636% |
| 2025-08-25 | 13.92 | 14.14 | 13.79 | 13.82 | -1.986% | 71,088 | -10.094% |
| 2025-08-22 | 13.89 | 14.20 | 13.89 | 14.10 | +1.658% | 177,434 | -11.879% |
| 2025-08-21 | 13.78 | 13.89 | 13.78 | 13.87 | +0.518% | 59,244 | -10.418% |
| 2025-08-20 | 13.71 | 13.82 | 13.71 | 13.80 | +1.385% | 19,586 | -9.954% |
| 2025-08-19 | 13.70 | 13.71 | 13.59 | 13.61 | -0.147% | 23,093 | -8.707% |
| 2025-08-18 | 13.58 | 13.64 | 13.55 | 13.63 | +0.888% | 10,474 | -8.841% |
| 2025-08-15 | 13.44 | 13.56 | 13.44 | 13.51 | +0.260% | 70,116 | -8.031% |
| 2025-08-14 | 13.49 | 13.52 | 13.43 | 13.47 | +0.560% | 35,868 | -7.792% |
| 2025-08-13 | 13.26 | 13.40 | 13.26 | 13.40 | +3.156% | 11,059 | -7.276% |
| 2025-08-12 | 12.81 | 12.99 | 12.80 | 12.99 | +2.042% | 21,329 | -4.349% |
| 2025-08-11 | 12.75 | 12.78 | 12.69 | 12.73 | -0.337% | 14,260 | -2.396% |
| 2025-08-08 | 12.84 | 12.85 | 12.77 | 12.77 | +3.258% | 27,779 | -2.724% |
| 2025-08-07 | 12.26 | 12.40 | 12.21 | 12.37 | +0.897% | 18,980 | +0.445% |
| 2025-08-06 | 12.11 | 12.33 | 12.00 | 12.26 | +1.701% | 9,663 | +1.346% |
| 2025-08-05 | 12.03 | 12.17 | 12.01 | 12.05 | +0.333% | 22,938 | +3.069% |
| 2025-08-04 | 12.01 | 12.15 | 11.91 | 12.02 | +0.292% | 24,563 | +3.412% |
| 2025-08-01 | 11.92 | 12.12 | 11.88 | 11.98 | +0.167% | 23,427 | +3.715% |
| 2025-07-31 | 12.07 | 12.09 | 11.95 | 11.96 | -1.075% | 31,725 | +3.888% |
| 2025-07-30 | 12.29 | 12.29 | 12.09 | 12.09 | -1.145% | 18,512 | +2.771% |
| 2025-07-29 | 12.21 | 12.29 | 12.20 | 12.23 | +0.082% | 36,754 | +1.594% |
| 2025-07-28 | 12.17 | 12.24 | 12.16 | 12.22 | -1.571% | 16,952 | +1.678% |
| 2025-07-25 | 12.36 | 12.56 | 12.31 | 12.41 | -0.600% | 11,424 | +0.081% |
| 2025-07-24 | 12.52 | 12.52 | 12.43 | 12.49 | -0.319% | 29,584 | -0.520% |
| 2025-07-23 | 12.43 | 12.56 | 12.43 | 12.53 | +1.787% | 18,062 | -0.838% |
| 2025-07-22 | 12.16 | 12.33 | 12.16 | 12.31 | +3.229% | 16,321 | +0.934% |
| 2025-07-21 | 11.85 | 11.97 | 11.83 | 11.93 | +0.379% | 17,086 | +4.193% |
| 2025-07-18 | 11.97 | 12.06 | 11.88 | 11.88 | -0.917% | 19,251 | +4.588% |
| 2025-07-17 | 11.91 | 12.04 | 11.89 | 11.99 | -0.042% | 20,009 | +3.628% |
| 2025-07-16 | 12.02 | 12.04 | 11.96 | 11.99 | -0.042% | 36,757 | +3.585% |
| 2025-07-15 | 12.22 | 12.22 | 12.00 | 12.00 | -2.399% | 53,565 | +3.542% |
| 2025-07-14 | 12.26 | 12.33 | 12.19 | 12.29 | -0.081% | 17,525 | +1.057% |
| 2025-07-11 | 12.32 | 12.36 | 12.26 | 12.30 | -0.686% | 17,809 | +0.975% |
| 2025-07-10 | 12.29 | 12.40 | 12.29 | 12.39 | -0.880% | 26,130 | +0.282% |
| 2025-07-09 | 12.52 | 12.52 | 12.41 | 12.50 | +1.297% | 42,374 | -0.600% |
| 2025-07-08 | 12.28 | 12.36 | 12.17 | 12.34 | -1.122% | 240,669 | +0.689% |
| 2025-07-07 | 12.37 | 12.58 | 12.27 | 12.48 | +0.120% | 29,504 | -0.441% |
| 2025-07-03 | 12.45 | 12.69 | 12.41 | 12.46 | -0.160% | 12,224 | -0.321% |
| 2025-07-02 | 12.48 | 12.52 | 12.46 | 12.48 | -0.676% | 15,249 | -0.481% |
| 2025-07-01 | 12.60 | 12.67 | 12.55 | 12.57 | +0.480% | 18,699 | -1.154% |
| 2025-06-30 | 12.46 | 12.64 | 12.46 | 12.51 | 0.000% | 12,639 | -0.679% |
| 2025-06-27 | 12.44 | 12.56 | 12.44 | 12.51 | +1.214% | 14,472 | -0.679% |
| 2025-06-26 | 12.34 | 12.46 | 12.33 | 12.36 | +0.570% | 18,849 | +0.526% |
| 2025-06-25 | 12.26 | 12.33 | 12.21 | 12.29 | -0.727% | 14,252 | +1.098% |
| 2025-06-24 | 11.98 | 12.40 | 11.98 | 12.38 | +1.642% | 15,921 | +0.363% |
| 2025-06-23 | 12.06 | 12.33 | 11.96 | 12.18 | +0.412% | 24,500 | +2.011% |
| 2025-06-20 | 11.89 | 12.26 | 11.89 | 12.13 | +0.248% | 43,426 | +2.432% |
| 2025-06-18 | 12.18 | 12.20 | 12.03 | 12.10 | -2.104% | 21,236 | +2.686% |
| 2025-06-17 | 12.60 | 12.70 | 12.29 | 12.36 | -2.823% | 23,832 | +0.526% |
| 2025-06-16 | 12.74 | 12.97 | 12.62 | 12.72 | +0.308% | 16,845 | -2.312% |
| 2025-06-13 | 12.71 | 12.79 | 12.65 | 12.68 | -1.322% | 17,998 | -2.011% |
| 2025-06-12 | 12.87 | 12.91 | 12.81 | 12.85 | +1.983% | 31,640 | -3.307% |
| 2025-06-11 | 12.58 | 12.69 | 12.38 | 12.60 | -0.135% | 26,248 | -1.389% |
| 2025-06-10 | 12.59 | 12.63 | 12.53 | 12.62 | -0.103% | 29,320 | -1.522% |
| 2025-06-09 | 12.55 | 12.78 | 12.52 | 12.63 | -0.394% | 27,468 | -1.623% |
| 2025-06-06 | 12.63 | 12.86 | 12.62 | 12.68 | 0.000% | 69,297 | -2.011% |
| 2025-06-05 | 12.64 | 12.81 | 12.64 | 12.68 | +0.955% | 136,443 | -2.011% |
| 2025-06-04 | 12.50 | 12.76 | 12.48 | 12.56 | +1.087% | 40,132 | -1.075% |
| 2025-06-03 | 12.39 | 12.45 | 12.37 | 12.43 | -2.158% | 24,842 | 0.000% |
| 2025-06-02 | 12.51 | 12.70 | 12.50 | 12.70 | +3.076% | 35,365 | -2.158% |
| 2025-05-30 | 12.22 | 12.33 | 12.15 | 12.32 | +1.734% | 25,090 | +0.852% |
| 2025-05-29 | 12.00 | 12.11 | 12.00 | 12.11 | +0.174% | 28,452 | +2.601% |
| 2025-05-28 | 12.19 | 12.36 | 12.05 | 12.09 | -1.475% | 68,543 | +2.779% |
| 2025-05-27 | 12.23 | 12.62 | 12.23 | 12.27 | -1.903% | 32,995 | +1.263% |
| 2025-05-23 | 12.34 | 12.57 | 12.32 | 12.51 | +1.288% | 36,164 | -0.664% |
| 2025-05-22 | 12.59 | 12.59 | 12.23 | 12.35 | -0.170% | 38,465 | +0.615% |
| 2025-05-21 | 12.43 | 12.46 | 12.34 | 12.37 | -0.961% | 38,759 | +0.445% |
| 2025-05-20 | 12.43 | 12.62 | 12.39 | 12.49 | +1.747% | 25,448 | -0.520% |
| 2025-05-19 | 12.20 | 12.28 | 12.17 | 12.28 | +1.367% | 38,574 | +1.218% |
| 2025-05-16 | 11.93 | 12.12 | 11.85 | 12.11 | +0.802% | 55,882 | +2.601% |
| 2025-05-15 | 11.93 | 12.03 | 11.90 | 12.01 | +2.506% | 35,863 | +3.424% |
| 2025-05-14 | 11.81 | 11.83 | 11.67 | 11.72 | -1.678% | 26,311 | +6.015% |
| 2025-05-13 | 11.92 | 12.03 | 11.82 | 11.92 | -0.667% | 62,800 | +4.237% |
| 2025-05-12 | 11.96 | 12.00 | 11.91 | 12.00 | -1.639% | 35,235 | +3.542% |
| 2025-05-09 | 12.12 | 12.22 | 12.12 | 12.20 | +0.818% | 21,195 | +1.844% |
| 2025-05-08 | 12.16 | 12.22 | 11.73 | 12.10 | -1.937% | 200,352 | +2.677% |
| 2025-05-07 | 12.37 | 12.44 | 12.26 | 12.34 | +1.731% | 47,396 | +0.689% |
| 2025-05-06 | 12.09 | 12.16 | 12.07 | 12.13 | +0.251% | 42,133 | +2.432% |
| 2025-05-05 | 12.09 | 12.13 | 12.06 | 12.10 | +0.830% | 21,070 | +2.689% |
| 2025-05-02 | 12.06 | 12.10 | 11.95 | 12.00 | +1.781% | 86,887 | +3.542% |
| 2025-05-01 | 11.83 | 12.00 | 11.71 | 11.79 | -1.008% | 70,198 | +5.386% |
| 2025-04-30 | 11.80 | 11.94 | 11.68 | 11.91 | +1.535% | 35,125 | +4.324% |
| 2025-04-29 | 11.71 | 11.74 | 11.67 | 11.73 | +0.773% | 69,528 | +5.925% |
| 2025-04-28 | 11.50 | 11.67 | 11.49 | 11.64 | +2.195% | 27,584 | +6.744% |
| 2025-04-25 | 11.42 | 11.43 | 11.36 | 11.39 | -0.350% | 19,473 | +9.087% |
| 2025-04-24 | 11.38 | 11.43 | 11.35 | 11.43 | +1.872% | 26,584 | +8.705% |
| 2025-04-23 | 11.20 | 11.27 | 11.15 | 11.22 | -1.406% | 39,717 | +10.740% |
| 2025-04-22 | 11.34 | 11.55 | 11.32 | 11.38 | +2.615% | 74,269 | +9.183% |
| 2025-04-21 | 11.21 | 11.30 | 10.96 | 11.09 | -0.180% | 19,589 | +12.038% |
| 2025-04-17 | 11.35 | 11.35 | 11.07 | 11.11 | -0.697% | 33,745 | +11.836% |
| 2025-04-16 | 11.20 | 11.29 | 11.16 | 11.19 | +1.341% | 387,737 | +11.056% |
| 2025-04-15 | 11.00 | 11.34 | 10.96 | 11.04 | +0.638% | 134,744 | +12.545% |
| 2025-04-14 | 10.75 | 11.09 | 10.75 | 10.97 | 0.000% | 54,160 | +13.263% |