FSUGY
FORTESCUE METAL GRP S/ADR
stockOTCADR
EODOct 2, 2026
22.61USD+0.089%(+0.02)85,359
FSUGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.65 | 22.69 | 22.50 | 22.61 | +0.089% | 85,359 | 0.000% |
| 2026-10-01 | 23.40 | 23.40 | 22.39 | 22.59 | -0.441% | 187,747 | +0.089% |
| 2026-09-30 | 22.75 | 22.85 | 22.61 | 22.69 | +0.398% | 104,762 | -0.353% |
| 2026-09-29 | 22.82 | 22.82 | 22.58 | 22.60 | -0.572% | 107,775 | +0.044% |
| 2026-09-28 | 22.84 | 22.86 | 22.65 | 22.73 | -0.872% | 143,740 | -0.528% |
| 2026-09-25 | 23.10 | 23.10 | 22.79 | 22.93 | -2.176% | 123,757 | -1.396% |
| 2026-09-24 | 23.39 | 23.60 | 23.36 | 23.44 | +0.235% | 221,041 | -3.541% |
| 2026-09-23 | 22.94 | 23.94 | 22.94 | 23.39 | -2.318% | 85,732 | -3.314% |
| 2026-09-22 | 23.73 | 23.97 | 23.73 | 23.94 | +0.758% | 91,873 | -5.556% |
| 2026-09-21 | 23.80 | 23.80 | 23.63 | 23.76 | +0.465% | 105,698 | -4.840% |
| 2026-09-18 | 23.49 | 23.73 | 23.49 | 23.65 | -0.672% | 105,297 | -4.397% |
| 2026-09-17 | 24.40 | 24.40 | 23.69 | 23.81 | +2.807% | 188,496 | -5.040% |
| 2026-09-16 | 23.48 | 23.56 | 23.05 | 23.16 | -0.258% | 103,106 | -2.375% |
| 2026-09-15 | 23.20 | 23.24 | 22.95 | 23.22 | -1.943% | 177,155 | -2.627% |
| 2026-09-14 | 23.85 | 23.85 | 23.48 | 23.68 | -1.374% | 136,678 | -4.519% |
| 2026-09-11 | 24.18 | 24.28 | 24.01 | 24.01 | -1.719% | 116,756 | -5.831% |
| 2026-09-10 | 25.12 | 25.12 | 24.35 | 24.43 | -2.747% | 141,367 | -7.450% |
| 2026-09-09 | 25.41 | 25.48 | 25.09 | 25.12 | -1.335% | 81,180 | -9.992% |
| 2026-09-08 | 25.53 | 25.55 | 25.33 | 25.46 | +2.414% | 96,398 | -11.194% |
| 2026-09-04 | 24.70 | 24.86 | 24.69 | 24.86 | +1.304% | 70,497 | -9.051% |
| 2026-09-03 | 24.49 | 24.55 | 24.39 | 24.54 | +1.783% | 125,904 | -7.865% |
| 2026-09-02 | 23.95 | 24.11 | 23.79 | 24.11 | -4.892% | 165,744 | -6.221% |
| 2026-09-01 | 25.25 | 25.72 | 25.18 | 25.35 | +0.755% | 130,183 | -10.809% |
| 2026-08-31 | 25.39 | 25.41 | 25.14 | 25.16 | -1.949% | 91,826 | -10.135% |
| 2026-08-28 | 26.08 | 26.08 | 25.59 | 25.66 | +0.470% | 60,871 | -11.886% |
| 2026-08-27 | 25.23 | 25.58 | 25.23 | 25.54 | +2.078% | 89,370 | -11.472% |
| 2026-08-26 | 25.32 | 25.32 | 25.02 | 25.02 | -1.844% | 65,405 | -9.632% |
| 2026-08-25 | 25.57 | 25.57 | 25.34 | 25.49 | -0.585% | 44,790 | -11.299% |
| 2026-08-24 | 25.90 | 25.91 | 25.64 | 25.64 | -0.175% | 84,948 | -11.817% |
| 2026-08-21 | 25.57 | 25.74 | 25.44 | 25.68 | +0.607% | 71,552 | -11.972% |
| 2026-08-20 | 25.64 | 25.64 | 25.50 | 25.53 | -1.238% | 74,943 | -11.438% |
| 2026-08-19 | 25.80 | 26.33 | 25.40 | 25.85 | +3.649% | 124,824 | -12.534% |
| 2026-08-18 | 25.15 | 25.18 | 24.84 | 24.94 | -0.160% | 128,382 | -9.342% |
| 2026-08-17 | 25.15 | 25.20 | 24.88 | 24.98 | +0.523% | 131,872 | -9.488% |
| 2026-08-14 | 24.89 | 25.09 | 24.70 | 24.85 | -0.640% | 66,781 | -9.014% |
| 2026-08-13 | 25.22 | 25.24 | 25.01 | 25.01 | -0.911% | 69,763 | -9.596% |
| 2026-08-12 | 25.48 | 25.65 | 25.21 | 25.24 | -0.237% | 77,042 | -10.420% |
| 2026-08-11 | 25.44 | 25.49 | 25.17 | 25.30 | -0.550% | 109,996 | -10.632% |
| 2026-08-10 | 25.66 | 25.66 | 25.32 | 25.44 | -0.625% | 124,042 | -11.124% |
| 2026-08-07 | 25.40 | 25.66 | 25.40 | 25.60 | -0.621% | 54,158 | -11.680% |
| 2026-08-06 | 25.99 | 26.15 | 25.75 | 25.76 | +0.586% | 83,126 | -12.228% |
| 2026-08-05 | 25.56 | 25.70 | 25.35 | 25.61 | 0.000% | 87,234 | -11.714% |
| 2026-08-04 | 25.38 | 25.70 | 25.19 | 25.61 | +2.113% | 90,294 | -11.714% |
| 2026-08-03 | 24.77 | 25.50 | 24.60 | 25.08 | -2.791% | 115,664 | -9.848% |
| 2026-07-31 | 26.02 | 26.02 | 25.50 | 25.80 | -3.839% | 69,138 | -12.364% |
| 2026-07-30 | 26.52 | 26.96 | 26.52 | 26.83 | +2.248% | 124,897 | -15.729% |
| 2026-07-29 | 26.44 | 26.87 | 26.10 | 26.24 | +0.153% | 60,485 | -13.834% |
| 2026-07-28 | 26.11 | 26.39 | 25.88 | 26.20 | +0.153% | 102,704 | -13.702% |
| 2026-07-27 | 26.09 | 26.27 | 25.96 | 26.16 | +0.848% | 106,010 | -13.570% |
| 2026-07-24 | 25.95 | 26.15 | 25.80 | 25.94 | +0.039% | 81,247 | -12.837% |
| 2026-07-23 | 26.10 | 26.17 | 25.88 | 25.93 | -1.407% | 105,835 | -12.804% |
| 2026-07-22 | 26.08 | 26.41 | 26.03 | 26.30 | +0.844% | 59,926 | -14.030% |
| 2026-07-21 | 25.78 | 26.12 | 25.78 | 26.08 | +0.231% | 65,691 | -13.305% |
| 2026-07-20 | 25.69 | 26.60 | 25.69 | 26.02 | -1.663% | 125,585 | -13.105% |
| 2026-07-17 | 26.20 | 26.55 | 26.05 | 26.46 | +1.496% | 82,918 | -14.550% |
| 2026-07-16 | 26.30 | 26.30 | 25.99 | 26.07 | -2.029% | 114,900 | -13.272% |
| 2026-07-15 | 26.57 | 26.61 | 26.19 | 26.61 | +0.113% | 117,934 | -15.032% |
| 2026-07-14 | 26.48 | 26.91 | 26.26 | 26.58 | +2.904% | 215,561 | -14.936% |
| 2026-07-13 | 26.18 | 26.34 | 25.83 | 25.83 | +0.077% | 162,670 | -12.466% |
| 2026-07-10 | 25.67 | 25.89 | 25.59 | 25.81 | +2.461% | 106,939 | -12.398% |
| 2026-07-09 | 25.20 | 25.49 | 25.19 | 25.19 | -0.905% | 164,797 | -10.242% |
| 2026-07-08 | 25.13 | 25.51 | 25.07 | 25.42 | +0.079% | 122,384 | -11.054% |
| 2026-07-07 | 25.57 | 25.73 | 25.26 | 25.40 | -1.283% | 341,366 | -10.984% |
| 2026-07-06 | 25.73 | 25.77 | 25.56 | 25.73 | -0.271% | 149,099 | -12.126% |
| 2026-07-02 | 26.14 | 26.14 | 25.45 | 25.80 | +1.018% | 114,026 | -12.364% |
| 2026-07-01 | 26.48 | 26.49 | 25.00 | 25.54 | -3.074% | 125,481 | -11.472% |
| 2026-06-30 | 26.33 | 26.48 | 26.25 | 26.35 | -1.899% | 112,050 | -14.194% |
| 2026-06-29 | 26.36 | 26.93 | 26.36 | 26.86 | +1.512% | 118,314 | -15.823% |
| 2026-06-26 | 26.16 | 26.61 | 26.16 | 26.46 | +0.954% | 88,624 | -14.550% |
| 2026-06-25 | 26.10 | 26.31 | 25.95 | 26.21 | -0.304% | 105,897 | -13.735% |
| 2026-06-24 | 26.55 | 26.55 | 26.26 | 26.29 | -1.572% | 85,407 | -13.998% |
| 2026-06-23 | 26.79 | 26.98 | 26.63 | 26.71 | -2.767% | 102,468 | -15.350% |
| 2026-06-22 | 27.62 | 27.75 | 27.38 | 27.47 | -1.187% | 115,341 | -17.692% |
| 2026-06-18 | 28.03 | 28.07 | 27.44 | 27.80 | -1.418% | 84,546 | -18.669% |
| 2026-06-17 | 28.74 | 28.83 | 28.06 | 28.20 | -2.859% | 70,235 | -19.823% |
| 2026-06-16 | 29.16 | 29.22 | 28.98 | 29.03 | 0.000% | 54,821 | -22.115% |
| 2026-06-15 | 29.53 | 29.58 | 29.01 | 29.03 | +1.397% | 59,740 | -22.115% |
| 2026-06-12 | 28.39 | 28.82 | 28.33 | 28.63 | +1.850% | 89,789 | -21.027% |
| 2026-06-11 | 27.30 | 28.11 | 27.30 | 28.11 | +3.118% | 79,202 | -19.566% |
| 2026-06-10 | 27.71 | 27.92 | 27.26 | 27.26 | -2.083% | 61,301 | -17.058% |
| 2026-06-09 | 28.16 | 28.52 | 27.43 | 27.84 | -2.367% | 117,026 | -18.786% |
| 2026-06-08 | 28.70 | 28.77 | 28.29 | 28.52 | +0.831% | 95,479 | -20.708% |
| 2026-06-05 | 29.30 | 29.50 | 28.23 | 28.28 | -6.140% | 74,343 | -20.050% |
| 2026-06-04 | 30.00 | 30.18 | 30.00 | 30.13 | -2.838% | 37,984 | -24.959% |
| 2026-06-03 | 31.08 | 31.27 | 30.93 | 31.01 | -4.231% | 62,094 | -27.088% |
| 2026-06-02 | 32.23 | 32.48 | 32.10 | 32.38 | +0.653% | 73,301 | -30.173% |
| 2026-06-01 | 31.83 | 32.37 | 31.77 | 32.17 | +0.031% | 52,477 | -29.717% |
| 2026-05-29 | 32.24 | 32.38 | 31.96 | 32.16 | +1.676% | 61,928 | -29.695% |
| 2026-05-28 | 31.14 | 31.63 | 31.14 | 31.63 | +0.765% | 60,231 | -28.517% |
| 2026-05-27 | 31.42 | 31.44 | 31.20 | 31.39 | -0.254% | 40,842 | -27.971% |
| 2026-05-26 | 31.48 | 31.64 | 31.34 | 31.47 | +3.418% | 30,734 | -28.154% |
| 2026-05-22 | 30.73 | 30.74 | 30.43 | 30.43 | -2.593% | 53,098 | -25.698% |
| 2026-05-21 | 30.88 | 31.33 | 30.63 | 31.24 | -0.605% | 48,594 | -27.625% |
| 2026-05-20 | 31.01 | 31.45 | 30.86 | 31.43 | +1.781% | 63,188 | -28.062% |
| 2026-05-19 | 30.85 | 31.29 | 30.64 | 30.88 | -2.124% | 70,981 | -26.781% |
| 2026-05-18 | 31.83 | 31.83 | 31.28 | 31.55 | -2.292% | 87,925 | -28.336% |
| 2026-05-15 | 32.30 | 32.42 | 31.27 | 32.29 | -2.800% | 78,405 | -29.978% |
| 2026-05-14 | 33.44 | 33.44 | 33.20 | 33.22 | +2.058% | 58,651 | -31.939% |
| 2026-05-13 | 32.23 | 32.61 | 32.23 | 32.55 | +3.268% | 29,886 | -30.538% |
| 2026-05-12 | 31.51 | 31.70 | 30.44 | 31.52 | +1.026% | 70,583 | -28.268% |
| 2026-05-11 | 31.32 | 31.35 | 31.08 | 31.20 | +1.036% | 92,070 | -27.532% |
| 2026-05-08 | 30.81 | 31.11 | 30.81 | 30.88 | +1.881% | 58,591 | -26.781% |
| 2026-05-07 | 31.35 | 31.35 | 30.30 | 30.31 | -0.132% | 49,782 | -25.404% |
| 2026-05-06 | 30.32 | 30.50 | 30.03 | 30.35 | +4.872% | 40,850 | -25.502% |
| 2026-05-05 | 28.77 | 28.98 | 28.76 | 28.94 | +2.551% | 68,323 | -21.873% |
| 2026-05-04 | 28.52 | 28.64 | 28.11 | 28.22 | -1.638% | 48,124 | -19.880% |
| 2026-05-01 | 28.81 | 28.89 | 28.58 | 28.69 | -0.226% | 27,883 | -21.192% |
| 2026-04-30 | 28.36 | 28.79 | 28.34 | 28.75 | +0.998% | 70,576 | -21.370% |
| 2026-04-29 | 28.52 | 28.59 | 28.31 | 28.47 | -0.625% | 28,669 | -20.586% |
| 2026-04-28 | 28.60 | 28.91 | 28.48 | 28.65 | +1.380% | 89,047 | -21.082% |
| 2026-04-27 | 28.27 | 28.41 | 28.16 | 28.26 | +0.177% | 61,010 | -19.993% |
| 2026-04-24 | 28.15 | 28.31 | 28.09 | 28.21 | -5.462% | 62,498 | -19.851% |
| 2026-04-23 | 29.98 | 30.21 | 29.52 | 29.84 | -1.192% | 79,891 | -24.229% |
| 2026-04-22 | 30.12 | 30.32 | 30.06 | 30.20 | +1.478% | 60,754 | -25.132% |
| 2026-04-21 | 30.25 | 30.27 | 29.76 | 29.76 | -1.976% | 88,313 | -24.026% |
| 2026-04-20 | 31.48 | 31.48 | 30.19 | 30.36 | -0.930% | 88,588 | -25.527% |
| 2026-04-17 | 30.84 | 31.16 | 30.36 | 30.64 | +2.526% | 43,982 | -26.220% |
| 2026-04-16 | 29.99 | 29.99 | 29.81 | 29.89 | +0.369% | 25,762 | -24.356% |
| 2026-04-15 | 29.80 | 29.92 | 29.65 | 29.78 | +1.138% | 55,810 | -24.077% |
| 2026-04-14 | 28.65 | 29.53 | 28.65 | 29.45 | +0.839% | 81,493 | -23.213% |
| 2026-04-13 | 28.70 | 29.22 | 28.67 | 29.20 | +1.840% | 45,210 | -22.568% |
| 2026-04-10 | 28.82 | 28.95 | 28.62 | 28.67 | -1.401% | 87,282 | -21.144% |
| 2026-04-09 | 28.94 | 29.19 | 28.82 | 29.08 | -1.624% | 45,298 | -22.249% |
| 2026-04-08 | 29.20 | 29.69 | 29.20 | 29.56 | +2.675% | 36,323 | -23.512% |
| 2026-04-07 | 29.15 | 29.15 | 28.36 | 28.79 | +0.700% | 127,140 | -21.466% |
| 2026-04-06 | 28.20 | 28.78 | 28.20 | 28.59 | +0.492% | 63,705 | -20.916% |
| 2026-04-02 | 27.96 | 28.48 | 27.94 | 28.45 | -2.301% | 105,397 | -20.527% |
| 2026-04-01 | 28.75 | 29.42 | 28.75 | 29.12 | +2.391% | 62,980 | -22.356% |
| 2026-03-31 | 28.10 | 28.51 | 27.95 | 28.44 | +1.102% | 69,557 | -20.499% |
| 2026-03-30 | 28.33 | 28.42 | 28.00 | 28.13 | +2.254% | 66,808 | -19.623% |
| 2026-03-27 | 27.38 | 27.70 | 27.38 | 27.51 | +2.078% | 45,781 | -17.812% |
| 2026-03-26 | 27.84 | 27.84 | 26.95 | 26.95 | -3.474% | 68,241 | -16.104% |
| 2026-03-25 | 27.30 | 28.05 | 27.30 | 27.92 | +1.086% | 47,217 | -19.019% |
| 2026-03-24 | 27.36 | 27.70 | 27.29 | 27.62 | +1.321% | 61,779 | -18.139% |
| 2026-03-23 | 27.27 | 27.57 | 26.98 | 27.26 | +4.645% | 96,474 | -17.058% |
| 2026-03-20 | 26.82 | 26.82 | 25.88 | 26.05 | -2.762% | 75,427 | -13.205% |
| 2026-03-19 | 27.00 | 27.05 | 26.37 | 26.79 | -1.399% | 49,779 | -15.603% |
| 2026-03-18 | 27.58 | 27.62 | 27.17 | 27.17 | -4.061% | 66,626 | -16.783% |
| 2026-03-17 | 28.56 | 28.56 | 28.28 | 28.32 | +0.747% | 37,403 | -20.162% |
| 2026-03-16 | 28.04 | 28.26 | 27.88 | 28.11 | -0.354% | 59,594 | -19.566% |
| 2026-03-13 | 28.74 | 28.89 | 28.20 | 28.21 | +1.658% | 63,736 | -19.851% |
| 2026-03-12 | 28.25 | 28.25 | 27.61 | 27.75 | -1.665% | 91,525 | -18.523% |
| 2026-03-11 | 28.00 | 28.42 | 28.00 | 28.22 | +3.143% | 38,676 | -19.880% |
| 2026-03-10 | 27.47 | 27.89 | 27.33 | 27.36 | -0.297% | 82,430 | -17.361% |
| 2026-03-09 | 27.40 | 27.53 | 26.66 | 27.44 | -0.176% | 80,652 | -17.607% |
| 2026-03-06 | 27.60 | 27.60 | 27.19 | 27.49 | -0.036% | 93,300 | -17.752% |
| 2026-03-05 | 28.07 | 28.10 | 27.38 | 27.50 | -2.274% | 83,882 | -17.782% |
| 2026-03-04 | 27.10 | 28.45 | 27.10 | 28.14 | +1.041% | 56,189 | -19.652% |
| 2026-03-03 | 27.86 | 28.35 | 27.10 | 27.85 | -7.012% | 88,568 | -18.815% |
| 2026-03-02 | 29.81 | 30.16 | 29.20 | 29.95 | +0.470% | 39,892 | -24.508% |
| 2026-02-27 | 30.70 | 30.70 | 29.81 | 29.81 | +0.404% | 27,376 | -24.153% |
| 2026-02-26 | 28.52 | 29.87 | 28.52 | 29.69 | -2.429% | 25,384 | -23.846% |
| 2026-02-25 | 30.80 | 30.80 | 30.05 | 30.43 | +5.510% | 34,986 | -25.696% |
| 2026-02-24 | 28.17 | 28.87 | 28.16 | 28.84 | +2.034% | 38,823 | -21.602% |
| 2026-02-23 | 27.85 | 28.47 | 27.85 | 28.27 | -0.475% | 42,292 | -20.007% |
| 2026-02-20 | 28.20 | 28.59 | 28.17 | 28.40 | -0.560% | 53,265 | -20.387% |
| 2026-02-19 | 28.53 | 28.62 | 28.45 | 28.56 | -0.902% | 38,459 | -20.833% |
| 2026-02-18 | 28.35 | 28.84 | 28.35 | 28.82 | +1.479% | 50,777 | -21.548% |
| 2026-02-17 | 28.26 | 28.85 | 27.80 | 28.40 | -6.240% | 53,658 | -20.387% |
| 2026-02-13 | 30.14 | 30.37 | 29.88 | 30.29 | -0.231% | 29,546 | -25.355% |
| 2026-02-12 | 30.43 | 30.83 | 30.25 | 30.36 | -3.619% | 32,758 | -25.527% |
| 2026-02-11 | 30.80 | 31.55 | 30.80 | 31.50 | +3.009% | 36,799 | -28.222% |
| 2026-02-10 | 31.70 | 31.70 | 29.90 | 30.58 | -1.511% | 25,464 | -26.063% |
| 2026-02-09 | 30.88 | 31.11 | 30.50 | 31.05 | +2.541% | 36,033 | -27.180% |
| 2026-02-06 | 29.87 | 30.28 | 29.84 | 30.28 | +2.993% | 32,076 | -25.330% |
| 2026-02-05 | 29.65 | 29.92 | 29.40 | 29.40 | -2.130% | 29,245 | -23.095% |
| 2026-02-04 | 30.30 | 30.44 | 29.84 | 30.04 | +0.167% | 34,030 | -24.734% |
| 2026-02-03 | 29.77 | 29.99 | 29.54 | 29.99 | +0.807% | 43,879 | -24.608% |
| 2026-02-02 | 28.85 | 29.90 | 28.85 | 29.75 | +3.012% | 27,746 | -24.000% |
| 2026-01-30 | 29.85 | 29.85 | 28.75 | 28.88 | -5.311% | 43,641 | -21.711% |
| 2026-01-29 | 30.78 | 30.85 | 29.90 | 30.50 | +0.098% | 56,126 | -25.869% |
| 2026-01-28 | 30.13 | 30.48 | 30.13 | 30.47 | -1.232% | 37,582 | -25.796% |
| 2026-01-27 | 30.33 | 30.86 | 30.33 | 30.85 | +3.074% | 23,210 | -26.710% |
| 2026-01-26 | 30.00 | 30.84 | 29.88 | 29.93 | +0.707% | 22,640 | -24.457% |
| 2026-01-23 | 29.35 | 29.76 | 29.35 | 29.72 | +1.642% | 34,871 | -23.923% |
| 2026-01-22 | 30.25 | 30.36 | 29.10 | 29.24 | -4.849% | 33,383 | -22.674% |
| 2026-01-21 | 30.45 | 30.80 | 30.45 | 30.73 | +3.329% | 41,413 | -26.424% |
| 2026-01-20 | 28.79 | 29.90 | 28.79 | 29.74 | -1.262% | 33,266 | -23.974% |
| 2026-01-16 | 30.39 | 30.39 | 30.10 | 30.12 | -1.214% | 27,796 | -24.934% |
| 2026-01-15 | 30.62 | 30.94 | 30.40 | 30.49 | +0.197% | 32,880 | -25.845% |
| 2026-01-14 | 29.75 | 30.43 | 29.75 | 30.43 | +1.130% | 94,182 | -25.698% |
| 2026-01-13 | 29.65 | 30.21 | 29.65 | 30.09 | +0.067% | 20,086 | -24.859% |
| 2026-01-12 | 30.00 | 30.15 | 30.00 | 30.07 | -1.069% | 38,172 | -24.809% |
| 2026-01-09 | 30.32 | 30.44 | 30.09 | 30.39 | -0.269% | 33,289 | -25.613% |
| 2026-01-08 | 30.36 | 30.48 | 30.31 | 30.48 | -0.245% | 26,629 | -25.813% |
| 2026-01-07 | 30.63 | 30.84 | 30.48 | 30.55 | -1.062% | 31,867 | -25.995% |
| 2026-01-06 | 30.13 | 30.88 | 30.13 | 30.88 | +1.813% | 53,906 | -26.781% |
| 2026-01-05 | 30.05 | 30.35 | 29.90 | 30.33 | +2.466% | 43,963 | -25.453% |
| 2026-01-02 | 29.05 | 29.61 | 29.05 | 29.60 | +1.683% | 17,887 | -23.615% |
| 2025-12-31 | 29.24 | 29.39 | 29.05 | 29.11 | -1.188% | 22,651 | -22.329% |
| 2025-12-30 | 29.59 | 29.59 | 29.43 | 29.46 | +0.136% | 20,722 | -23.252% |
| 2025-12-29 | 29.99 | 29.99 | 29.29 | 29.42 | -1.999% | 27,711 | -23.148% |
| 2025-12-26 | 30.11 | 30.11 | 29.89 | 30.02 | +0.469% | 17,567 | -24.684% |
| 2025-12-24 | 29.30 | 29.98 | 29.30 | 29.88 | +0.946% | 13,211 | -24.331% |
| 2025-12-23 | 29.10 | 29.60 | 29.10 | 29.60 | -0.169% | 17,658 | -23.615% |
| 2025-12-22 | 29.62 | 29.72 | 29.52 | 29.65 | +1.680% | 20,532 | -23.744% |
| 2025-12-19 | 29.26 | 29.26 | 29.12 | 29.16 | -2.929% | 30,739 | -22.462% |
| 2025-12-18 | 30.00 | 30.17 | 29.91 | 30.04 | +1.658% | 41,223 | -24.734% |
| 2025-12-17 | 29.84 | 29.84 | 29.55 | 29.55 | +1.199% | 19,345 | -23.486% |
| 2025-12-16 | 28.75 | 29.90 | 28.75 | 29.20 | -2.796% | 44,746 | -22.568% |
| 2025-12-15 | 29.65 | 30.24 | 29.65 | 30.04 | -0.464% | 30,090 | -24.734% |
| 2025-12-12 | 30.55 | 30.55 | 30.08 | 30.18 | -1.488% | 19,381 | -25.083% |
| 2025-12-11 | 30.49 | 30.69 | 29.50 | 30.64 | +0.347% | 58,794 | -26.198% |
| 2025-12-10 | 30.00 | 30.65 | 30.00 | 30.53 | +2.968% | 35,966 | -25.942% |
| 2025-12-09 | 29.65 | 29.85 | 28.64 | 29.65 | +2.030% | 31,002 | -23.744% |
| 2025-12-08 | 29.18 | 29.30 | 28.75 | 29.06 | -0.411% | 18,446 | -22.195% |
| 2025-12-05 | 29.50 | 29.50 | 29.13 | 29.18 | +1.619% | 22,027 | -22.515% |
| 2025-12-04 | 28.66 | 28.73 | 28.60 | 28.71 | -0.571% | 20,092 | -21.261% |
| 2025-12-03 | 29.25 | 29.25 | 28.72 | 28.88 | +0.592% | 36,305 | -21.711% |
| 2025-12-02 | 28.70 | 28.72 | 28.57 | 28.71 | +1.628% | 32,387 | -21.247% |
| 2025-12-01 | 28.05 | 28.43 | 28.05 | 28.25 | +0.677% | 47,561 | -19.965% |
| 2025-11-28 | 27.81 | 28.06 | 27.81 | 28.06 | -0.133% | 16,768 | -19.423% |
| 2025-11-26 | 28.00 | 28.19 | 27.95 | 28.10 | +2.210% | 25,122 | -19.530% |
| 2025-11-25 | 27.50 | 27.50 | 27.00 | 27.49 | +3.853% | 65,645 | -17.752% |
| 2025-11-24 | 26.21 | 26.48 | 26.17 | 26.47 | +0.685% | 63,425 | -14.583% |
| 2025-11-21 | 25.35 | 26.45 | 25.35 | 26.29 | -2.268% | 172,845 | -13.998% |
| 2025-11-20 | 26.90 | 27.50 | 26.85 | 26.90 | +1.663% | 45,627 | -15.948% |
| 2025-11-19 | 26.00 | 26.62 | 26.00 | 26.46 | +1.576% | 49,596 | -14.550% |
| 2025-11-18 | 26.10 | 26.15 | 25.91 | 26.05 | -1.290% | 56,898 | -13.204% |
| 2025-11-17 | 26.72 | 26.72 | 26.21 | 26.39 | +0.266% | 23,533 | -14.324% |
| 2025-11-14 | 26.26 | 26.48 | 26.26 | 26.32 | +0.496% | 55,862 | -14.096% |
| 2025-11-13 | 26.50 | 26.57 | 26.18 | 26.19 | +0.038% | 28,493 | -13.669% |
| 2025-11-12 | 26.13 | 26.23 | 26.13 | 26.18 | +0.345% | 15,408 | -13.636% |
| 2025-11-11 | 26.06 | 26.16 | 26.03 | 26.09 | -0.681% | 29,979 | -13.338% |
| 2025-11-10 | 26.07 | 26.30 | 26.03 | 26.27 | +0.263% | 20,841 | -13.929% |
| 2025-11-07 | 26.29 | 26.29 | 25.82 | 26.20 | -0.758% | 36,790 | -13.702% |
| 2025-11-06 | 26.57 | 26.57 | 26.30 | 26.40 | +0.457% | 36,029 | -14.356% |
| 2025-11-05 | 26.40 | 26.40 | 26.07 | 26.28 | -1.129% | 33,954 | -13.965% |
| 2025-11-04 | 27.20 | 27.20 | 26.50 | 26.58 | -3.591% | 47,508 | -14.936% |
| 2025-11-03 | 27.44 | 27.57 | 27.35 | 27.57 | -1.254% | 21,397 | -17.991% |
| 2025-10-31 | 28.20 | 28.20 | 27.73 | 27.92 | -0.993% | 33,495 | -19.019% |
| 2025-10-30 | 28.00 | 28.31 | 27.16 | 28.20 | +2.845% | 37,871 | -19.823% |
| 2025-10-29 | 27.25 | 27.67 | 27.25 | 27.42 | +0.051% | 23,936 | -17.542% |
| 2025-10-28 | 26.60 | 27.43 | 26.60 | 27.41 | +0.965% | 64,390 | -17.500% |
| 2025-10-27 | 27.00 | 27.15 | 27.00 | 27.14 | +1.623% | 22,263 | -16.704% |
| 2025-10-24 | 27.00 | 27.00 | 26.66 | 26.71 | -1.292% | 15,469 | -15.352% |
| 2025-10-23 | 26.60 | 27.25 | 26.60 | 27.06 | +2.968% | 23,207 | -16.445% |
| 2025-10-22 | 26.40 | 26.44 | 26.06 | 26.28 | -0.038% | 62,320 | -13.965% |
| 2025-10-21 | 26.39 | 26.39 | 26.23 | 26.29 | -0.530% | 45,372 | -13.998% |
| 2025-10-20 | 26.20 | 26.44 | 26.20 | 26.43 | +1.226% | 59,709 | -14.453% |
| 2025-10-17 | 26.00 | 26.16 | 25.92 | 26.11 | +2.056% | 34,180 | -13.405% |
| 2025-10-16 | 26.50 | 26.50 | 25.50 | 25.58 | -1.106% | 46,689 | -11.624% |
| 2025-10-15 | 25.50 | 25.90 | 25.50 | 25.87 | +1.292% | 20,349 | -12.601% |
| 2025-10-14 | 25.30 | 25.55 | 25.01 | 25.54 | +2.058% | 65,793 | -11.472% |
| 2025-10-13 | 24.60 | 25.05 | 24.60 | 25.02 | +1.810% | 37,790 | -9.650% |
| 2025-10-10 | 24.90 | 25.23 | 24.54 | 24.58 | -3.037% | 90,829 | -8.015% |
| 2025-10-09 | 25.10 | 25.57 | 25.10 | 25.35 | -0.588% | 31,799 | -10.809% |
| 2025-10-08 | 25.95 | 25.95 | 25.46 | 25.50 | +0.394% | 39,754 | -11.333% |
| 2025-10-07 | 25.73 | 25.73 | 25.40 | 25.40 | -1.817% | 19,645 | -10.984% |
| 2025-10-06 | 25.20 | 25.87 | 25.00 | 25.87 | +0.701% | 15,083 | -12.601% |
| 2025-10-03 | 25.95 | 25.95 | 25.55 | 25.69 | +1.098% | 34,325 | -11.989% |
| 2025-10-02 | 25.00 | 25.54 | 25.00 | 25.41 | -0.075% | 31,120 | -11.023% |
| 2025-10-01 | 24.08 | 25.43 | 24.08 | 25.43 | +2.623% | 45,863 | -11.089% |
| 2025-09-30 | 25.00 | 25.00 | 24.64 | 24.78 | +0.385% | 58,362 | -8.757% |
| 2025-09-29 | 25.00 | 25.50 | 24.60 | 24.68 | -1.457% | 62,289 | -8.406% |
| 2025-09-26 | 25.00 | 25.05 | 24.87 | 25.05 | -0.120% | 57,326 | -9.741% |
| 2025-09-25 | 25.58 | 25.58 | 24.88 | 25.08 | -0.909% | 59,072 | -9.848% |
| 2025-09-24 | 25.25 | 25.41 | 25.16 | 25.31 | +0.837% | 69,259 | -10.668% |
| 2025-09-23 | 25.59 | 25.59 | 25.08 | 25.10 | -1.857% | 51,055 | -9.920% |
| 2025-09-22 | 25.25 | 25.60 | 25.25 | 25.57 | +2.177% | 67,939 | -11.593% |
| 2025-09-19 | 24.71 | 25.25 | 24.71 | 25.03 | +0.240% | 91,243 | -9.668% |
| 2025-09-18 | 24.45 | 25.03 | 24.45 | 24.97 | -0.478% | 50,278 | -9.451% |
| 2025-09-17 | 24.45 | 25.41 | 24.45 | 25.09 | -1.298% | 35,852 | -9.884% |
| 2025-09-16 | 25.50 | 25.50 | 25.34 | 25.42 | -0.114% | 28,365 | -11.054% |
| 2025-09-15 | 24.70 | 25.45 | 24.70 | 25.45 | +2.658% | 48,329 | -11.156% |
| 2025-09-12 | 24.98 | 25.06 | 24.75 | 24.79 | -0.998% | 27,960 | -8.794% |
| 2025-09-11 | 24.89 | 25.08 | 24.89 | 25.04 | +0.441% | 35,246 | -9.704% |
| 2025-09-10 | 25.25 | 25.25 | 24.70 | 24.93 | -1.111% | 42,712 | -9.306% |
| 2025-09-09 | 25.16 | 25.52 | 24.97 | 25.21 | +1.900% | 132,799 | -10.313% |
| 2025-09-08 | 24.81 | 24.88 | 24.67 | 24.74 | +0.162% | 44,442 | -8.610% |
| 2025-09-05 | 25.00 | 25.40 | 24.53 | 24.70 | -2.909% | 80,056 | -8.462% |
| 2025-09-04 | 24.77 | 25.44 | 24.77 | 25.44 | +2.498% | 31,550 | -11.124% |
| 2025-09-03 | 24.25 | 25.08 | 24.25 | 24.82 | +0.731% | 39,405 | -8.904% |
| 2025-09-02 | 24.20 | 25.00 | 24.20 | 24.64 | -2.222% | 75,133 | -8.239% |
| 2025-08-29 | 25.00 | 25.25 | 25.00 | 25.20 | 0.000% | 28,979 | -10.278% |
| 2025-08-28 | 25.07 | 25.22 | 25.06 | 25.20 | +1.002% | 36,398 | -10.278% |
| 2025-08-27 | 25.40 | 25.40 | 24.09 | 24.95 | +1.053% | 35,314 | -9.379% |
| 2025-08-26 | 24.48 | 24.90 | 24.35 | 24.69 | -4.376% | 38,499 | -8.424% |
| 2025-08-25 | 25.93 | 25.93 | 25.75 | 25.82 | +0.859% | 47,345 | -12.432% |
| 2025-08-22 | 25.20 | 25.75 | 24.63 | 25.60 | +1.146% | 40,518 | -11.680% |
| 2025-08-21 | 24.98 | 25.51 | 24.98 | 25.31 | +1.362% | 31,700 | -10.668% |
| 2025-08-20 | 25.08 | 25.08 | 24.85 | 24.97 | -1.693% | 26,496 | -9.451% |
| 2025-08-19 | 24.80 | 25.51 | 24.80 | 25.40 | -0.079% | 38,908 | -10.984% |
| 2025-08-18 | 25.40 | 25.52 | 25.37 | 25.42 | -0.668% | 29,301 | -11.054% |
| 2025-08-15 | 25.84 | 25.84 | 25.57 | 25.59 | +0.396% | 13,767 | -11.649% |
| 2025-08-14 | 24.60 | 25.89 | 24.60 | 25.49 | -2.821% | 29,462 | -11.299% |
| 2025-08-13 | 25.94 | 26.23 | 25.94 | 26.23 | +2.182% | 43,483 | -13.801% |
| 2025-08-12 | 25.59 | 25.77 | 25.54 | 25.67 | +1.926% | 53,450 | -11.921% |
| 2025-08-11 | 25.00 | 25.27 | 24.90 | 25.18 | +2.378% | 51,075 | -10.224% |
| 2025-08-08 | 24.00 | 24.66 | 24.00 | 24.60 | +2.757% | 41,902 | -8.089% |
| 2025-08-07 | 24.42 | 24.59 | 23.86 | 23.94 | -0.612% | 54,249 | -5.556% |
| 2025-08-06 | 23.85 | 24.20 | 23.78 | 24.09 | +1.464% | 48,645 | -6.134% |
| 2025-08-05 | 23.70 | 23.84 | 23.02 | 23.74 | -0.503% | 75,155 | -4.760% |
| 2025-08-04 | 23.84 | 23.86 | 23.75 | 23.86 | +3.424% | 67,781 | -5.239% |
| 2025-08-01 | 23.00 | 23.21 | 23.00 | 23.07 | +1.630% | 90,411 | -1.994% |
| 2025-07-31 | 22.50 | 22.77 | 22.50 | 22.70 | -1.433% | 102,040 | -0.396% |
| 2025-07-30 | 23.58 | 23.78 | 23.03 | 23.03 | -2.042% | 110,049 | -1.824% |
| 2025-07-29 | 22.75 | 23.71 | 22.75 | 23.51 | +1.031% | 41,267 | -3.828% |
| 2025-07-28 | 24.40 | 24.40 | 23.25 | 23.27 | -2.758% | 36,613 | -2.836% |
| 2025-07-25 | 24.70 | 24.70 | 23.73 | 23.93 | -3.117% | 37,647 | -5.516% |
| 2025-07-24 | 24.72 | 25.00 | 24.69 | 24.70 | +3.218% | 76,125 | -8.462% |
| 2025-07-23 | 23.91 | 23.95 | 23.90 | 23.93 | +1.743% | 11,690 | -5.516% |
| 2025-07-22 | 22.76 | 23.58 | 22.76 | 23.52 | +4.209% | 67,628 | -3.869% |
| 2025-07-21 | 22.30 | 22.73 | 22.05 | 22.57 | +2.825% | 54,581 | +0.177% |
| 2025-07-18 | 22.26 | 22.26 | 21.94 | 21.95 | -0.858% | 114,583 | +3.007% |
| 2025-07-17 | 21.87 | 22.21 | 21.87 | 22.14 | +0.136% | 49,093 | +2.123% |
| 2025-07-16 | 21.76 | 22.15 | 21.76 | 22.11 | +2.423% | 47,096 | +2.261% |
| 2025-07-15 | 21.91 | 21.91 | 21.56 | 21.59 | -3.067% | 63,688 | +4.739% |
| 2025-07-14 | 22.18 | 22.27 | 21.81 | 22.27 | +0.180% | 52,579 | +1.527% |
| 2025-07-11 | 21.66 | 22.27 | 21.66 | 22.23 | +1.646% | 52,337 | +1.709% |
| 2025-07-10 | 21.70 | 21.95 | 21.70 | 21.87 | +2.676% | 63,169 | +3.384% |
| 2025-07-09 | 20.55 | 21.34 | 20.55 | 21.30 | +0.676% | 70,754 | +6.150% |
| 2025-07-08 | 21.33 | 21.42 | 21.12 | 21.16 | +0.652% | 58,791 | +6.868% |
| 2025-07-07 | 20.64 | 21.27 | 20.64 | 21.02 | -1.396% | 38,583 | +7.564% |
| 2025-07-03 | 20.75 | 21.38 | 20.75 | 21.32 | +1.031% | 34,061 | +6.063% |
| 2025-07-02 | 20.40 | 21.10 | 20.40 | 21.10 | +4.249% | 82,764 | +7.156% |
| 2025-07-01 | 19.70 | 20.33 | 19.70 | 20.24 | +1.301% | 59,169 | +11.709% |
| 2025-06-30 | 19.42 | 20.05 | 19.42 | 19.98 | -0.646% | 73,629 | +13.163% |
| 2025-06-27 | 19.90 | 20.26 | 19.90 | 20.11 | +2.237% | 102,071 | +12.432% |
| 2025-06-26 | 19.32 | 19.72 | 19.00 | 19.67 | +2.421% | 117,509 | +14.947% |
| 2025-06-25 | 19.22 | 19.27 | 19.12 | 19.20 | -2.661% | 82,119 | +17.730% |
| 2025-06-24 | 19.25 | 19.83 | 19.25 | 19.73 | +4.061% | 247,283 | +14.597% |
| 2025-06-23 | 18.69 | 18.96 | 18.56 | 18.96 | +0.317% | 250,741 | +19.251% |
| 2025-06-20 | 19.59 | 19.59 | 18.85 | 18.90 | -3.473% | 147,266 | +19.630% |
| 2025-06-18 | 19.99 | 19.99 | 19.44 | 19.58 | -2.539% | 74,532 | +15.475% |
| 2025-06-17 | 20.50 | 20.50 | 20.05 | 20.09 | -2.205% | 222,528 | +12.544% |
| 2025-06-16 | 20.80 | 20.85 | 20.37 | 20.54 | +0.455% | 290,883 | +10.062% |
| 2025-06-13 | 20.60 | 20.65 | 20.34 | 20.45 | -0.680% | 59,599 | +10.562% |
| 2025-06-12 | 21.16 | 21.16 | 20.18 | 20.59 | -2.832% | 49,605 | +9.811% |
| 2025-06-11 | 21.00 | 21.32 | 20.87 | 21.19 | +3.250% | 44,088 | +6.701% |
| 2025-06-10 | 20.68 | 20.68 | 20.48 | 20.52 | -0.325% | 42,634 | +10.169% |
| 2025-06-09 | 20.56 | 20.68 | 20.48 | 20.59 | +0.956% | 83,727 | +9.811% |
| 2025-06-06 | 20.56 | 20.58 | 20.27 | 20.39 | +1.116% | 58,321 | +10.861% |
| 2025-06-05 | 20.30 | 20.76 | 20.11 | 20.17 | +1.766% | 139,710 | +12.097% |
| 2025-06-04 | 19.50 | 19.91 | 19.50 | 19.82 | +1.485% | 88,874 | +14.077% |
| 2025-06-03 | 19.85 | 20.15 | 19.38 | 19.53 | -0.813% | 156,258 | +15.771% |
| 2025-06-02 | 19.45 | 19.69 | 19.45 | 19.69 | -0.906% | 132,659 | +14.830% |
| 2025-05-30 | 20.52 | 20.52 | 18.99 | 19.87 | -1.144% | 79,736 | +13.790% |
| 2025-05-29 | 19.40 | 20.27 | 19.40 | 20.10 | +0.823% | 62,860 | +12.488% |
| 2025-05-28 | 20.05 | 20.18 | 19.92 | 19.94 | -1.453% | 63,169 | +13.413% |
| 2025-05-27 | 20.84 | 20.84 | 20.07 | 20.23 | +0.697% | 124,613 | +11.765% |
| 2025-05-23 | 20.00 | 20.46 | 19.83 | 20.09 | -1.471% | 61,187 | +12.544% |
| 2025-05-22 | 20.27 | 20.57 | 20.10 | 20.39 | -0.682% | 47,327 | +10.888% |
| 2025-05-21 | 20.29 | 20.83 | 20.29 | 20.53 | -1.346% | 39,852 | +10.132% |
| 2025-05-20 | 21.10 | 21.22 | 20.76 | 20.81 | -1.093% | 55,747 | +8.650% |
| 2025-05-19 | 21.05 | 21.15 | 20.66 | 21.04 | -3.927% | 50,635 | +7.462% |
| 2025-05-16 | 22.00 | 22.06 | 21.69 | 21.90 | +0.367% | 71,957 | +3.242% |
| 2025-05-15 | 21.80 | 21.87 | 21.60 | 21.82 | +0.230% | 95,667 | +3.621% |
| 2025-05-14 | 21.79 | 21.88 | 21.64 | 21.77 | +0.601% | 41,082 | +3.859% |
| 2025-05-13 | 21.79 | 21.79 | 21.43 | 21.64 | +3.048% | 355,979 | +4.482% |
| 2025-05-12 | 21.00 | 21.39 | 20.80 | 21.00 | +1.892% | 99,220 | +7.667% |
| 2025-05-09 | 20.58 | 21.02 | 20.54 | 20.61 | -0.370% | 87,219 | +9.704% |
| 2025-05-08 | 20.65 | 21.02 | 20.51 | 20.69 | -0.234% | 92,241 | +9.298% |
| 2025-05-07 | 20.75 | 20.91 | 20.59 | 20.73 | -0.313% | 107,971 | +9.043% |
| 2025-05-06 | 19.83 | 20.86 | 19.83 | 20.80 | +0.435% | 91,816 | +8.702% |
| 2025-05-05 | 19.92 | 21.12 | 19.92 | 20.71 | -2.495% | 87,199 | +9.174% |
| 2025-05-02 | 21.21 | 21.37 | 21.13 | 21.24 | +2.857% | 106,840 | +6.450% |
| 2025-05-01 | 20.64 | 20.90 | 20.57 | 20.65 | +0.048% | 140,407 | +9.492% |
| 2025-04-30 | 20.44 | 20.70 | 20.29 | 20.64 | -2.087% | 166,323 | +9.545% |
| 2025-04-29 | 21.78 | 21.78 | 20.61 | 21.08 | +5.032% | 87,371 | +7.258% |
| 2025-04-28 | 20.20 | 20.21 | 19.66 | 20.07 | -0.693% | 206,952 | +12.656% |
| 2025-04-25 | 20.15 | 20.38 | 19.88 | 20.21 | 0.000% | 70,110 | +11.875% |
| 2025-04-24 | 20.59 | 20.59 | 19.98 | 20.21 | +1.711% | 201,491 | +11.875% |
| 2025-04-23 | 19.63 | 20.30 | 19.63 | 19.87 | +1.585% | 162,607 | +13.790% |
| 2025-04-22 | 19.91 | 19.91 | 19.02 | 19.56 | +2.839% | 366,147 | +15.593% |
| 2025-04-21 | 18.72 | 19.69 | 18.67 | 19.02 | -0.937% | 232,411 | +18.875% |
| 2025-04-17 | 19.20 | 19.40 | 19.09 | 19.20 | +1.480% | 122,747 | +17.760% |
| 2025-04-16 | 19.30 | 19.32 | 18.72 | 18.92 | -3.519% | 207,181 | +19.503% |
| 2025-04-15 | 20.22 | 20.22 | 19.26 | 19.61 | -0.102% | 313,573 | +15.298% |
| 2025-04-14 | 18.70 | 19.78 | 18.70 | 19.63 | 0.000% | 481,620 | +15.181% |