HDIUF
ADENTRA INC
stockOTC
EODOct 2, 2026
25.71USD-2.945%(-0.78)1,164
HDIUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.71 | 25.71 | 25.71 | 25.71 | -2.945% | 1,164 | 0.000% |
| 2026-09-11 | 26.49 | 26.49 | 26.49 | 26.49 | -0.038% | 1,491 | -2.945% |
| 2026-08-24 | 26.50 | 26.51 | 26.50 | 26.50 | -3.942% | 14,208 | -2.981% |
| 2026-08-13 | 27.59 | 27.59 | 27.59 | 27.59 | -0.136% | 5,054 | -6.805% |
| 2026-08-12 | 27.63 | 27.63 | 27.63 | 27.63 | -1.295% | 7,838 | -6.932% |
| 2026-08-06 | 27.99 | 27.99 | 27.99 | 27.99 | +11.950% | 7,703 | -8.138% |
| 2026-08-04 | 25.10 | 25.10 | 25.00 | 25.00 | +4.297% | 11,459 | +2.840% |
| 2026-07-28 | 23.97 | 23.97 | 23.97 | 23.97 | -4.120% | 6,760 | +7.259% |
| 2026-07-23 | 25.00 | 25.00 | 25.00 | 25.00 | -3.101% | 16,553 | +2.840% |
| 2026-07-21 | 25.80 | 25.80 | 25.80 | 25.80 | +3.200% | 7,862 | -0.349% |
| 2026-07-08 | 25.00 | 25.00 | 25.00 | 25.00 | -0.319% | 10,845 | +2.840% |
| 2026-07-07 | 25.08 | 25.08 | 25.08 | 25.08 | -7.963% | 5,072 | +2.512% |
| 2026-06-30 | 27.25 | 27.25 | 27.25 | 27.25 | +4.808% | 29,884 | -5.651% |
| 2026-06-24 | 24.76 | 26.00 | 24.76 | 26.00 | +13.736% | 30,037 | -1.115% |
| 2026-06-11 | 22.86 | 22.86 | 22.86 | 22.86 | -2.599% | 557 | +12.467% |
| 2026-06-10 | 23.47 | 23.47 | 23.47 | 23.47 | -4.204% | 1,575 | +9.544% |
| 2026-06-01 | 24.44 | 24.50 | 24.44 | 24.50 | -3.353% | 5,347 | +4.939% |
| 2026-05-13 | 25.35 | 25.35 | 25.35 | 25.35 | 0.000% | 22,270 | +1.420% |
| 2026-04-29 | 25.35 | 25.35 | 25.35 | 25.35 | +4.192% | 5,244 | +1.420% |
| 2026-04-14 | 24.33 | 24.33 | 24.33 | 24.33 | +0.330% | 693 | +5.672% |
| 2026-04-13 | 24.17 | 24.25 | 24.17 | 24.25 | +2.798% | 561 | +6.021% |
| 2026-04-07 | 23.59 | 23.59 | 23.59 | 23.59 | -2.319% | 3,215 | +8.987% |
| 2026-03-31 | 24.13 | 24.15 | 24.13 | 24.15 | -4.052% | 1,129 | +6.460% |
| 2026-03-24 | 25.17 | 25.17 | 25.17 | 25.17 | +3.325% | 681 | +2.145% |
| 2026-03-20 | 24.36 | 24.36 | 24.36 | 24.36 | -7.867% | 1,144 | +5.542% |
| 2026-03-17 | 26.44 | 26.44 | 26.44 | 26.44 | +3.040% | 6,050 | -2.761% |
| 2026-03-12 | 25.35 | 25.66 | 25.35 | 25.66 | 0.000% | 3,860 | +0.195% |
| 2026-03-09 | 25.66 | 25.66 | 25.66 | 25.66 | -1.874% | 368 | +0.195% |
| 2026-03-06 | 26.15 | 26.15 | 26.15 | 26.15 | -2.607% | 1,312 | -1.683% |
| 2026-03-03 | 26.85 | 26.85 | 26.85 | 26.85 | -2.893% | 6,466 | -4.246% |
| 2026-02-27 | 27.65 | 27.65 | 27.65 | 27.65 | -2.366% | 3,026 | -7.016% |
| 2026-02-24 | 28.32 | 28.32 | 28.32 | 28.32 | -0.771% | 4,343 | -9.216% |
| 2026-02-20 | 28.54 | 28.54 | 28.54 | 28.54 | +0.458% | 2,445 | -9.916% |
| 2026-02-06 | 28.41 | 28.41 | 28.41 | 28.41 | +0.959% | 6,395 | -9.504% |
| 2026-02-05 | 28.26 | 28.26 | 28.14 | 28.14 | -2.689% | 6,878 | -8.635% |
| 2026-02-04 | 28.92 | 28.92 | 28.92 | 28.92 | +4.888% | 7,016 | -11.092% |
| 2026-02-03 | 27.57 | 27.57 | 27.57 | 27.57 | -1.474% | 4,521 | -6.746% |
| 2026-01-26 | 28.00 | 28.00 | 27.98 | 27.98 | -0.205% | 1,819 | -8.121% |
| 2026-01-21 | 27.49 | 28.14 | 27.49 | 28.04 | -0.743% | 3,499 | -8.310% |
| 2026-01-20 | 28.25 | 28.25 | 28.25 | 28.25 | +2.554% | 5,488 | -8.991% |
| 2026-01-15 | 27.35 | 27.55 | 27.32 | 27.55 | +2.555% | 1,105 | -6.667% |
| 2026-01-12 | 26.86 | 26.86 | 26.86 | 26.86 | +6.765% | 7,658 | -4.281% |
| 2026-01-09 | 25.16 | 25.16 | 25.16 | 25.16 | +0.719% | 185 | +2.194% |
| 2026-01-06 | 24.96 | 24.98 | 24.94 | 24.98 | +7.434% | 1,200 | +2.929% |
| 2025-12-26 | 23.25 | 23.25 | 23.25 | 23.25 | -0.043% | 500 | +10.581% |
| 2025-12-12 | 23.22 | 23.26 | 23.22 | 23.26 | -3.403% | 300 | +10.533% |
| 2025-12-08 | 23.50 | 24.08 | 23.50 | 24.08 | +6.123% | 400 | +6.772% |
| 2025-11-18 | 22.69 | 22.69 | 22.69 | 22.69 | -8.119% | 4,894 | +13.310% |
| 2025-11-10 | 24.70 | 24.70 | 24.70 | 24.70 | +1.711% | 10,200 | +4.110% |
| 2025-11-05 | 24.30 | 24.32 | 24.28 | 24.28 | -3.109% | 1,100 | +5.892% |
| 2025-11-03 | 24.51 | 25.06 | 24.51 | 25.06 | +1.781% | 532 | +2.600% |
| 2025-10-31 | 24.62 | 24.62 | 24.62 | 24.62 | +2.243% | 1,400 | +4.427% |
| 2025-10-15 | 24.08 | 24.08 | 24.08 | 24.08 | +13.478% | 812 | +6.769% |
| 2025-10-13 | 21.22 | 21.22 | 21.22 | 21.22 | -11.139% | 400 | +21.159% |
| 2025-10-10 | 23.88 | 23.88 | 23.88 | 23.88 | -3.710% | 8,103 | +7.663% |
| 2025-09-24 | 24.80 | 24.80 | 24.80 | 24.80 | -2.401% | 7,157 | +3.669% |
| 2025-09-18 | 25.41 | 25.41 | 25.41 | 25.41 | -1.364% | 3,111 | +1.181% |
| 2025-09-12 | 25.76 | 25.76 | 25.76 | 25.76 | -0.296% | 3,852 | -0.200% |
| 2025-09-10 | 25.84 | 25.84 | 25.84 | 25.84 | +3.642% | 200 | -0.495% |
| 2025-08-27 | 24.93 | 24.93 | 24.93 | 24.93 | +1.901% | 100 | +3.129% |
| 2025-08-20 | 24.46 | 24.46 | 24.46 | 24.46 | -0.387% | 3,374 | +5.089% |
| 2025-08-18 | 24.64 | 24.64 | 24.56 | 24.56 | +12.743% | 1,281 | +4.682% |
| 2025-07-30 | 21.78 | 21.78 | 21.78 | 21.78 | -0.937% | 3,300 | +18.022% |
| 2025-07-28 | 21.87 | 21.99 | 21.00 | 21.99 | -2.820% | 2,891 | +16.917% |
| 2025-07-23 | 22.63 | 22.63 | 22.63 | 22.63 | +2.995% | 5,725 | +13.620% |
| 2025-07-18 | 21.97 | 21.97 | 21.97 | 21.97 | -2.416% | 805 | +17.023% |
| 2025-07-14 | 22.51 | 22.51 | 22.51 | 22.51 | +3.275% | 999 | +14.196% |
| 2025-07-09 | 22.13 | 22.13 | 21.80 | 21.80 | +5.825% | 200 | +17.936% |
| 2025-07-03 | 20.60 | 20.60 | 20.60 | 20.60 | +5.379% | 1,238 | +24.805% |
| 2025-06-06 | 19.55 | 19.55 | 19.55 | 19.55 | +4.874% | 100 | +31.519% |
| 2025-06-02 | 18.64 | 18.64 | 18.64 | 18.64 | -2.563% | 111 | +37.929% |
| 2025-05-27 | 19.15 | 19.15 | 19.13 | 19.13 | +2.302% | 200 | +34.393% |
| 2025-05-21 | 18.70 | 18.70 | 18.70 | 18.70 | +1.037% | 100 | +37.487% |
| 2025-05-15 | 18.51 | 18.51 | 18.51 | 18.51 | -0.923% | 410 | +38.913% |
| 2025-05-13 | 18.68 | 18.68 | 18.68 | 18.68 | -2.959% | 437 | +37.631% |
| 2025-05-07 | 19.25 | 19.25 | 19.25 | 19.25 | -3.266% | 100 | +33.558% |
| 2025-05-02 | 19.90 | 19.90 | 19.90 | 19.90 | +8.035% | 1,645 | +29.196% |
| 2025-04-08 | 18.42 | 18.42 | 18.42 | 18.42 | -4.683% | 1,072 | +39.577% |
| 2025-03-28 | 19.32 | 19.32 | 19.32 | 19.32 | -3.375% | 441 | +33.040% |
| 2025-03-19 | 19.90 | 20.00 | 19.90 | 20.00 | +3.093% | 2,159 | +28.550% |
| 2025-03-18 | 19.40 | 19.40 | 19.40 | 19.40 | -0.869% | 100 | +32.526% |
| 2025-03-17 | 19.57 | 19.57 | 19.57 | 19.57 | -1.711% | 100 | +31.375% |
| 2025-03-14 | 19.91 | 19.91 | 19.91 | 19.91 | -7.650% | 1,150 | +29.127% |
| 2025-03-12 | 21.56 | 21.56 | 21.56 | 21.56 | -3.076% | 100 | +19.249% |
| 2025-03-06 | 22.25 | 22.26 | 22.24 | 22.24 | +0.698% | 1,175 | +15.581% |
| 2025-03-04 | 22.09 | 22.09 | 22.09 | 22.09 | -1.119% | 140 | +16.388% |
| 2025-03-03 | 23.35 | 23.35 | 22.34 | 22.34 | -3.582% | 1,100 | +15.085% |
| 2025-02-28 | 23.17 | 23.17 | 23.17 | 23.17 | -3.499% | 100 | +10.962% |
| 2025-02-06 | 24.01 | 24.01 | 24.01 | 24.01 | -0.785% | 501 | +7.080% |
| 2025-01-31 | 24.20 | 24.20 | 24.20 | 24.20 | -3.006% | 100 | +6.240% |
| 2025-01-30 | 24.95 | 24.95 | 24.95 | 24.95 | -1.149% | 100 | +3.046% |
| 2024-12-18 | 25.24 | 25.24 | 25.24 | 25.24 | -11.347% | 100 | +1.862% |
| 2024-12-05 | 28.47 | 28.47 | 28.47 | 28.47 | -1.724% | 100 | -9.696% |
| 2024-11-26 | 29.06 | 29.06 | 28.92 | 28.97 | +4.736% | 2,500 | -11.253% |
| 2024-11-25 | 27.55 | 27.66 | 27.55 | 27.66 | +2.596% | 3,297 | -7.050% |
| 2024-11-22 | 26.98 | 26.98 | 26.96 | 26.96 | -1.892% | 900 | -4.636% |
| 2024-11-21 | 27.53 | 27.59 | 27.42 | 27.48 | +3.855% | 700 | -6.441% |
| 2024-11-20 | 26.46 | 26.46 | 26.46 | 26.46 | -5.635% | 500 | -2.834% |
| 2024-11-12 | 28.04 | 28.04 | 28.04 | 28.04 | +2.485% | 200 | -8.310% |
| 2024-11-04 | 27.85 | 27.85 | 27.36 | 27.36 | -2.806% | 500 | -6.031% |
| 2024-10-28 | 28.15 | 28.15 | 28.15 | 28.15 | -1.573% | 204 | -8.668% |
| 2024-10-22 | 28.46 | 28.60 | 28.46 | 28.60 | -0.729% | 300 | -10.105% |
| 2024-10-21 | 28.81 | 28.81 | 28.81 | 28.81 | -3.806% | 400 | -10.760% |
| 2024-10-17 | 30.03 | 30.03 | 29.95 | 29.95 | -6.406% | 400 | -14.157% |
| 2024-10-09 | 32.00 | 32.00 | 32.00 | 32.00 | +5.056% | 600 | -19.656% |
| 2024-10-07 | 30.42 | 30.46 | 30.42 | 30.46 | -1.900% | 3,400 | -15.594% |
| 2024-10-04 | 31.05 | 31.05 | 31.05 | 31.05 | -2.969% | 400 | -17.198% |
| 2024-10-02 | 32.00 | 32.00 | 32.00 | 32.00 | +5.159% | 400 | -19.656% |
| 2024-10-01 | 30.43 | 30.43 | 30.43 | 30.43 | -2.186% | 100 | -15.511% |
| 2024-09-24 | 31.11 | 31.11 | 31.11 | 31.11 | +3.838% | 100 | -17.358% |
| 2024-09-23 | 30.38 | 30.38 | 29.96 | 29.96 | +5.123% | 4,700 | -14.186% |
| 2024-09-20 | 30.41 | 30.41 | 28.50 | 28.50 | -1.724% | 10,000 | -9.789% |
| 2024-09-18 | 29.00 | 29.00 | 29.00 | 29.00 | +2.655% | 500 | -11.345% |
| 2024-09-11 | 28.84 | 28.84 | 28.25 | 28.25 | -1.636% | 10,000 | -8.991% |
| 2024-09-06 | 28.72 | 28.72 | 28.72 | 28.72 | -1.311% | 100 | -10.481% |
| 2024-09-05 | 29.10 | 29.10 | 29.10 | 29.10 | -6.215% | 500 | -11.654% |
| 2024-08-26 | 31.03 | 31.03 | 31.03 | 31.03 | +6.148% | 122 | -17.145% |
| 2024-08-22 | 29.23 | 29.23 | 29.23 | 29.23 | -8.926% | 200 | -12.051% |
| 2024-07-30 | 31.70 | 32.11 | 31.70 | 32.10 | +7.892% | 4,130 | -19.901% |
| 2024-07-26 | 29.75 | 29.75 | 29.75 | 29.75 | +2.410% | 1,200 | -13.580% |
| 2024-07-16 | 27.87 | 29.05 | 27.87 | 29.05 | +16.107% | 500 | -11.497% |
| 2024-07-02 | 25.02 | 25.02 | 25.02 | 25.02 | -8.049% | 2,104 | +2.758% |
| 2024-06-17 | 27.21 | 27.21 | 27.21 | 27.21 | -2.079% | 3,241 | -5.513% |
| 2024-06-14 | 27.89 | 27.95 | 27.72 | 27.79 | -0.045% | 10,519 | -7.477% |
| 2024-06-13 | 27.80 | 27.80 | 27.80 | 27.80 | +1.608% | 350 | -7.518% |
| 2024-06-11 | 27.64 | 27.69 | 27.36 | 27.36 | -1.006% | 5,396 | -6.031% |
| 2024-06-07 | 27.64 | 27.64 | 27.64 | 27.64 | -4.561% | 6,500 | -6.976% |
| 2024-06-04 | 28.86 | 28.96 | 28.65 | 28.96 | +2.111% | 700 | -11.219% |
| 2024-05-31 | 28.36 | 28.36 | 28.36 | 28.36 | +2.217% | 100 | -9.344% |
| 2024-05-29 | 27.67 | 27.75 | 27.67 | 27.75 | -0.072% | 700 | -7.335% |
| 2024-05-23 | 27.95 | 27.95 | 27.77 | 27.77 | -1.856% | 800 | -7.401% |
| 2024-05-21 | 28.10 | 28.83 | 28.10 | 28.29 | +3.111% | 2,200 | -9.120% |
| 2024-05-14 | 27.56 | 27.58 | 27.44 | 27.44 | -13.504% | 7,120 | -6.292% |
| 2024-04-23 | 31.00 | 31.72 | 31.00 | 31.72 | +13.286% | 3,426 | -18.947% |
| 2024-04-19 | 28.00 | 28.00 | 28.00 | 28.00 | -6.667% | 200 | -8.179% |
| 2024-04-18 | 30.00 | 30.00 | 30.00 | 30.00 | -1.381% | 300 | -14.300% |
| 2024-04-15 | 30.42 | 30.42 | 30.42 | 30.42 | -1.362% | 100 | -15.483% |
| 2024-04-09 | 30.84 | 30.84 | 30.84 | 30.84 | +3.006% | 3,300 | -16.634% |
| 2024-04-03 | 29.94 | 29.94 | 29.94 | 29.94 | -0.033% | 1,020 | -14.128% |
| 2024-04-02 | 30.01 | 30.01 | 29.95 | 29.95 | -0.281% | 3,000 | -14.157% |
| 2024-03-21 | 29.96 | 30.03 | 29.96 | 30.03 | +6.384% | 800 | -14.398% |
| 2024-03-19 | 28.44 | 28.44 | 28.23 | 28.23 | +3.832% | 7,508 | -8.933% |
| 2024-03-18 | 27.19 | 27.19 | 27.19 | 27.19 | +4.745% | 5,984 | -5.443% |
| 2024-03-08 | 25.96 | 25.96 | 25.96 | 25.96 | -1.036% | 2,790 | -0.956% |
| 2024-03-05 | 26.23 | 26.23 | 26.23 | 26.23 | 0.000% | 574 | -1.982% |
| 2024-03-04 | 26.75 | 26.90 | 26.23 | 26.23 | +7.061% | 9,933 | -1.982% |
| 2024-02-13 | 24.64 | 24.64 | 24.50 | 24.50 | +4.675% | 1,924 | +4.939% |
| 2024-02-06 | 23.63 | 23.63 | 23.17 | 23.41 | -0.907% | 3,536 | +9.845% |
| 2024-01-25 | 23.62 | 23.62 | 23.62 | 23.62 | +0.511% | 2,583 | +8.848% |
| 2024-01-02 | 23.50 | 23.50 | 23.50 | 23.50 | -3.292% | 2,378 | +9.404% |
| 2023-12-28 | 24.30 | 24.30 | 24.30 | 24.30 | +1.995% | 2,213 | +5.802% |
| 2023-12-21 | 23.82 | 23.82 | 23.82 | 23.82 | +3.048% | 200 | +7.914% |
| 2023-12-20 | 23.12 | 23.12 | 23.12 | 23.12 | 0.000% | 2,614 | +11.202% |
| 2023-12-19 | 21.66 | 23.12 | 21.66 | 23.12 | +10.043% | 3,138 | +11.202% |
| 2023-12-14 | 21.01 | 21.01 | 21.01 | 21.01 | +12.187% | 2,437 | +22.370% |
| 2023-12-12 | 18.73 | 18.73 | 18.73 | 18.73 | +1.654% | 2,615 | +37.283% |
| 2023-11-29 | 18.42 | 18.42 | 18.42 | 18.42 | -3.545% | 800 | +39.554% |
| 2023-11-24 | 19.10 | 19.10 | 19.10 | 19.10 | +0.526% | 1,200 | +34.607% |
| 2023-11-22 | 19.00 | 19.00 | 19.00 | 19.00 | -4.234% | 1,600 | +35.316% |
| 2023-11-15 | 19.84 | 19.84 | 19.84 | 19.84 | +5.085% | 2,404 | +29.587% |
| 2023-10-23 | 17.94 | 18.88 | 17.94 | 18.88 | -10.266% | 696 | +36.176% |
| 2023-10-04 | 21.04 | 21.04 | 21.04 | 21.04 | +1.203% | 3,730 | +22.196% |
| 2023-10-03 | 20.79 | 20.79 | 20.79 | 20.79 | -4.416% | 4,914 | +23.665% |
| 2023-10-02 | 21.82 | 21.82 | 21.75 | 21.75 | -4.603% | 1,994 | +18.204% |
| 2023-09-29 | 22.80 | 22.80 | 22.80 | 22.80 | -1.299% | 2,790 | +12.763% |
| 2023-09-22 | 23.20 | 23.20 | 23.10 | 23.10 | -1.744% | 1,211 | +11.299% |
| 2023-09-21 | 23.52 | 23.52 | 23.51 | 23.51 | -2.217% | 991 | +9.358% |
| 2023-09-08 | 23.47 | 24.04 | 23.47 | 24.04 | +1.021% | 2,000 | +6.933% |
| 2023-09-07 | 23.80 | 23.80 | 23.80 | 23.80 | -4.342% | 3,149 | +8.025% |
| 2023-08-15 | 25.43 | 25.43 | 24.88 | 24.88 | -2.012% | 3,826 | +3.335% |
| 2023-08-14 | 25.39 | 25.39 | 25.39 | 25.39 | -2.342% | 105 | +1.256% |
| 2023-08-02 | 26.10 | 26.10 | 26.00 | 26.00 | +1.254% | 1,100 | -1.115% |
| 2023-07-31 | 25.68 | 25.68 | 25.68 | 25.68 | -7.300% | 205 | +0.125% |
| 2023-07-28 | 27.70 | 27.70 | 27.70 | 27.70 | +9.206% | 239 | -7.184% |
| 2023-07-12 | 25.36 | 25.36 | 25.36 | 25.36 | +11.444% | 323 | +1.360% |
| 2023-06-27 | 22.76 | 22.76 | 22.76 | 22.76 | +0.046% | 110 | +12.959% |
| 2023-06-26 | 22.75 | 22.75 | 22.75 | 22.75 | 0.000% | 200 | +13.011% |
| 2023-06-23 | 22.75 | 22.75 | 22.75 | 22.75 | -1.325% | 760 | +13.011% |
| 2023-06-22 | 22.89 | 23.06 | 22.89 | 23.06 | -0.192% | 505 | +11.513% |
| 2023-06-21 | 22.75 | 23.10 | 22.75 | 23.10 | +1.987% | 433 | +11.299% |
| 2023-06-20 | 22.36 | 22.65 | 22.04 | 22.65 | +1.116% | 4,800 | +13.510% |
| 2023-06-07 | 22.40 | 22.40 | 22.40 | 22.40 | +0.901% | 1,500 | +14.777% |
| 2023-06-06 | 22.20 | 22.20 | 22.20 | 22.20 | +2.740% | 1,000 | +15.811% |
| 2023-06-02 | 21.61 | 21.61 | 21.61 | 21.61 | +2.651% | 100 | +18.984% |
| 2023-06-01 | 21.05 | 21.05 | 21.05 | 21.05 | -0.095% | 2,000 | +22.138% |
| 2023-05-16 | 21.07 | 21.07 | 21.07 | 21.07 | +5.245% | 100 | +22.022% |
| 2023-05-12 | 20.59 | 20.59 | 20.02 | 20.02 | -2.389% | 300 | +28.422% |
| 2023-05-10 | 20.51 | 20.51 | 20.51 | 20.51 | +1.736% | 118 | +25.353% |
| 2023-05-09 | 19.78 | 20.16 | 19.78 | 20.16 | +3.650% | 400 | +27.530% |
| 2023-05-05 | 19.45 | 19.45 | 19.45 | 19.45 | -0.866% | 250 | +32.185% |
| 2023-05-03 | 19.62 | 19.62 | 19.62 | 19.62 | +3.209% | 100 | +31.040% |
| 2023-04-28 | 19.09 | 19.09 | 19.01 | 19.01 | +3.147% | 1,000 | +35.245% |
| 2023-04-27 | 18.58 | 18.58 | 18.39 | 18.43 | +0.882% | 2,500 | +39.501% |
| 2023-04-25 | 18.27 | 18.27 | 18.27 | 18.27 | +1.438% | 500 | +40.731% |
| 2023-04-05 | 18.02 | 18.02 | 18.01 | 18.01 | -5.360% | 769 | +42.754% |
| 2023-04-03 | 19.18 | 19.36 | 19.03 | 19.03 | +1.116% | 8,322 | +35.102% |
| 2023-03-31 | 18.92 | 18.92 | 18.82 | 18.82 | +2.338% | 555 | +36.610% |
| 2023-03-30 | 18.65 | 18.68 | 18.39 | 18.39 | +2.451% | 2,700 | +39.804% |
| 2023-03-24 | 18.29 | 18.29 | 17.94 | 17.95 | -4.292% | 8,100 | +43.231% |
| 2023-03-17 | 18.48 | 18.75 | 18.48 | 18.75 | +4.079% | 374 | +37.083% |
| 2023-03-15 | 18.02 | 18.02 | 18.02 | 18.02 | -8.181% | 1,000 | +42.675% |
| 2023-03-14 | 19.68 | 19.68 | 19.63 | 19.63 | +0.669% | 400 | +31.003% |
| 2023-03-13 | 21.52 | 21.52 | 19.08 | 19.50 | -10.004% | 1,732 | +31.879% |
| 2023-03-10 | 21.66 | 21.66 | 21.66 | 21.66 | -4.318% | 395 | +18.685% |
| 2023-03-08 | 22.68 | 22.68 | 22.64 | 22.64 | -2.034% | 1,200 | +13.560% |
| 2023-03-07 | 23.11 | 23.11 | 23.11 | 23.11 | -0.211% | 1,000 | +11.251% |
| 2023-02-23 | 23.16 | 23.16 | 23.16 | 23.16 | +1.492% | 216 | +11.016% |
| 2023-02-22 | 22.81 | 22.82 | 22.81 | 22.82 | -4.605% | 220 | +12.672% |
| 2023-02-14 | 23.92 | 23.92 | 23.92 | 23.92 | +1.056% | 100 | +7.483% |
| 2023-01-31 | 23.67 | 23.67 | 23.67 | 23.67 | +11.283% | 800 | +8.619% |
| 2023-01-04 | 21.27 | 21.27 | 21.27 | 21.27 | +4.305% | 1,702 | +20.874% |
| 2022-12-29 | 20.39 | 20.39 | 20.39 | 20.39 | +2.067% | 205 | +26.078% |
| 2022-12-28 | 20.43 | 20.43 | 19.98 | 19.98 | -4.816% | 224 | +28.684% |
| 2022-12-08 | 20.99 | 20.99 | 20.99 | 20.99 | +9.152% | 100 | +22.487% |
| 2022-11-30 | 19.23 | 19.23 | 19.23 | 19.23 | +3.304% | 100 | +33.697% |
| 2022-11-28 | 18.61 | 18.61 | 18.61 | 18.61 | +0.622% | 153 | +38.114% |
| 2022-11-09 | 18.50 | 18.50 | 18.50 | 18.50 | -3.192% | 648 | +38.973% |
| 2022-11-07 | 19.11 | 19.11 | 19.11 | 19.11 | +4.142% | 118 | +34.537% |
| 2022-11-03 | 18.37 | 18.37 | 18.35 | 18.35 | +0.769% | 3,400 | +40.109% |
| 2022-11-02 | 18.79 | 19.00 | 18.21 | 18.21 | -1.991% | 566 | +41.186% |
| 2022-11-01 | 18.39 | 18.58 | 18.39 | 18.58 | -0.695% | 2,600 | +38.375% |
| 2022-10-28 | 18.71 | 18.71 | 18.71 | 18.71 | +4.234% | 600 | +37.413% |
| 2022-10-26 | 17.79 | 17.95 | 17.79 | 17.95 | +4.300% | 2,900 | +43.231% |
| 2022-10-25 | 17.04 | 17.21 | 17.04 | 17.21 | -0.290% | 200 | +49.390% |
| 2022-10-18 | 17.26 | 17.26 | 17.26 | 17.26 | +1.113% | 100 | +48.957% |
| 2022-10-17 | 17.50 | 17.50 | 17.07 | 17.07 | +2.274% | 1,800 | +50.615% |
| 2022-10-14 | 16.72 | 16.73 | 16.36 | 16.69 | -4.023% | 1,568 | +54.040% |
| 2022-10-13 | 16.95 | 17.39 | 16.95 | 17.39 | +1.935% | 1,332 | +47.843% |
| 2022-10-12 | 17.10 | 17.10 | 17.03 | 17.06 | -1.387% | 2,400 | +50.703% |
| 2022-10-11 | 17.64 | 17.64 | 17.30 | 17.30 | -2.508% | 200 | +48.613% |
| 2022-10-07 | 17.79 | 17.86 | 17.75 | 17.75 | -6.703% | 3,559 | +44.886% |
| 2022-10-06 | 19.02 | 19.02 | 19.02 | 19.02 | -5.279% | 250 | +35.174% |
| 2022-10-04 | 20.30 | 20.34 | 20.08 | 20.08 | +2.033% | 1,049 | +28.038% |
| 2022-10-03 | 19.68 | 19.68 | 19.68 | 19.68 | +2.821% | 105 | +30.640% |
| 2022-09-29 | 19.14 | 19.14 | 19.14 | 19.14 | +4.305% | 100 | +34.326% |
| 2022-09-27 | 18.23 | 18.35 | 18.16 | 18.35 | +0.438% | 600 | +40.109% |
| 2022-09-26 | 18.53 | 18.53 | 17.98 | 18.27 | -5.533% | 7,732 | +40.722% |
| 2022-09-23 | 19.34 | 19.34 | 19.33 | 19.34 | -3.948% | 3,485 | +32.937% |
| 2022-09-22 | 20.05 | 20.14 | 20.05 | 20.14 | -4.119% | 2,000 | +27.688% |
| 2022-09-19 | 20.76 | 21.00 | 20.76 | 21.00 | -1.037% | 200 | +22.429% |
| 2022-09-15 | 21.30 | 21.57 | 21.22 | 21.22 | -3.633% | 700 | +21.159% |
| 2022-09-13 | 22.02 | 22.02 | 22.02 | 22.02 | -1.167% | 100 | +16.757% |
| 2022-09-09 | 22.28 | 22.28 | 22.28 | 22.28 | +5.293% | 100 | +15.395% |
| 2022-09-07 | 21.16 | 21.16 | 21.16 | 21.16 | +0.380% | 245 | +21.503% |
| 2022-09-06 | 21.08 | 21.08 | 21.08 | 21.08 | -2.090% | 300 | +21.964% |
| 2022-09-02 | 21.53 | 21.53 | 21.53 | 21.53 | +0.938% | 100 | +19.415% |
| 2022-09-01 | 21.80 | 21.80 | 21.33 | 21.33 | -6.077% | 1,200 | +20.534% |
| 2022-08-31 | 22.71 | 22.71 | 22.71 | 22.71 | -0.373% | 805 | +13.210% |
| 2022-08-30 | 22.98 | 22.98 | 22.80 | 22.80 | -2.814% | 750 | +12.788% |
| 2022-08-26 | 23.56 | 23.57 | 23.45 | 23.45 | -3.038% | 500 | +9.614% |
| 2022-08-25 | 24.19 | 24.19 | 24.19 | 24.19 | -0.861% | 100 | +6.284% |
| 2022-08-24 | 24.40 | 24.40 | 24.40 | 24.40 | -3.429% | 100 | +5.369% |
| 2022-08-18 | 25.27 | 25.27 | 25.27 | 25.27 | +0.065% | 150 | +1.756% |
| 2022-08-17 | 25.25 | 25.25 | 25.25 | 25.25 | -4.717% | 100 | +1.822% |
| 2022-08-12 | 26.24 | 26.50 | 26.24 | 26.50 | +0.991% | 1,150 | -2.981% |
| 2022-08-10 | 26.24 | 26.24 | 26.24 | 26.24 | +2.460% | 700 | -2.020% |
| 2022-08-09 | 25.81 | 25.81 | 25.61 | 25.61 | -1.451% | 855 | +0.390% |
| 2022-08-08 | 25.99 | 25.99 | 25.98 | 25.99 | +2.959% | 1,200 | -1.066% |
| 2022-08-05 | 25.18 | 25.26 | 25.18 | 25.24 | -3.147% | 1,438 | +1.862% |
| 2022-08-02 | 26.06 | 26.06 | 26.06 | 26.06 | +3.949% | 100 | -1.343% |
| 2022-07-28 | 24.75 | 25.07 | 24.75 | 25.07 | +7.597% | 850 | +2.553% |
| 2022-07-20 | 23.25 | 23.30 | 23.25 | 23.30 | +2.238% | 1,000 | +10.343% |
| 2022-07-19 | 22.84 | 22.84 | 22.79 | 22.79 | +2.843% | 4,900 | +12.813% |
| 2022-07-18 | 22.11 | 22.22 | 22.11 | 22.16 | +3.794% | 500 | +16.020% |
| 2022-07-15 | 21.32 | 21.36 | 21.32 | 21.35 | -6.277% | 4,000 | +20.422% |
| 2022-07-11 | 22.78 | 22.78 | 22.78 | 22.78 | -0.524% | 115 | +12.862% |
| 2022-07-07 | 22.90 | 22.90 | 22.90 | 22.90 | +3.949% | 100 | +12.271% |
| 2022-07-06 | 22.03 | 22.03 | 22.03 | 22.03 | -0.181% | 100 | +16.704% |
| 2022-07-05 | 22.07 | 22.07 | 22.07 | 22.07 | +5.095% | 132 | +16.493% |
| 2022-07-01 | 21.91 | 21.91 | 19.70 | 21.00 | -2.098% | 450 | +22.429% |
| 2022-06-30 | 21.45 | 21.45 | 21.45 | 21.45 | -1.425% | 100 | +19.860% |
| 2022-06-29 | 21.94 | 21.94 | 21.76 | 21.76 | -6.166% | 2,850 | +18.153% |
| 2022-06-28 | 23.19 | 23.19 | 23.19 | 23.19 | +2.656% | 200 | +10.867% |
| 2022-06-27 | 22.59 | 22.59 | 22.59 | 22.59 | +6.657% | 333 | +13.811% |
| 2022-06-23 | 21.23 | 21.23 | 21.18 | 21.18 | -4.336% | 609 | +21.388% |
| 2022-06-22 | 22.41 | 22.41 | 22.13 | 22.14 | +1.397% | 709 | +16.125% |
| 2022-06-17 | 21.84 | 21.84 | 21.84 | 21.84 | -7.869% | 6,773 | +17.747% |
| 2022-06-16 | 23.70 | 23.70 | 23.70 | 23.70 | +7.133% | 107 | +8.481% |
| 2022-06-14 | 22.51 | 22.51 | 22.12 | 22.12 | -3.165% | 211 | +16.219% |
| 2022-06-13 | 22.84 | 22.84 | 22.84 | 22.84 | -14.694% | 570 | +12.541% |
| 2022-06-02 | 26.78 | 26.78 | 26.78 | 26.78 | +12.948% | 684 | -3.996% |
| 2022-05-24 | 23.71 | 23.71 | 23.71 | 23.71 | -7.799% | 100 | +8.435% |
| 2022-05-19 | 25.72 | 25.72 | 25.72 | 25.72 | -4.863% | 411 | -0.022% |
| 2022-05-17 | 27.08 | 27.08 | 27.02 | 27.03 | +1.792% | 2,620 | -4.883% |
| 2022-05-16 | 26.59 | 26.59 | 26.55 | 26.55 | +3.768% | 810 | -3.179% |
| 2022-05-13 | 25.59 | 25.59 | 25.59 | 25.59 | +6.271% | 120 | +0.469% |
| 2022-05-10 | 23.89 | 24.08 | 23.79 | 24.08 | -1.874% | 445 | +6.769% |
| 2022-05-09 | 24.54 | 24.54 | 24.54 | 24.54 | -2.036% | 133 | +4.768% |
| 2022-05-05 | 25.96 | 25.96 | 24.67 | 25.05 | +1.319% | 1,030 | +2.635% |
| 2022-05-02 | 25.09 | 25.20 | 24.72 | 24.72 | -4.267% | 2,010 | +3.988% |
| 2022-04-28 | 25.26 | 25.83 | 25.18 | 25.83 | -4.433% | 4,770 | -0.449% |
| 2022-04-25 | 27.02 | 27.02 | 27.02 | 27.02 | -3.486% | 430 | -4.862% |
| 2022-04-20 | 27.94 | 28.00 | 27.94 | 28.00 | +3.742% | 470 | -8.179% |
| 2022-04-18 | 27.02 | 27.02 | 26.99 | 26.99 | -1.604% | 315 | -4.742% |
| 2022-04-13 | 27.18 | 27.43 | 27.16 | 27.43 | +2.236% | 1,700 | -6.271% |
| 2022-04-12 | 26.92 | 27.01 | 26.83 | 26.83 | +0.168% | 1,400 | -4.174% |
| 2022-04-11 | 27.25 | 27.25 | 26.79 | 26.79 | -2.066% | 1,796 | -4.013% |
| 2022-04-08 | 27.30 | 27.35 | 27.30 | 27.35 | -0.618% | 1,300 | -5.996% |
| 2022-04-07 | 27.35 | 27.54 | 27.22 | 27.52 | -0.873% | 10,643 | -6.577% |
| 2022-04-06 | 27.81 | 27.92 | 27.74 | 27.76 | -2.297% | 2,600 | -7.393% |
| 2022-04-04 | 28.86 | 28.86 | 28.35 | 28.41 | -0.682% | 2,322 | -9.520% |
| 2022-04-01 | 28.87 | 28.87 | 28.53 | 28.61 | -2.828% | 410 | -10.136% |
| 2022-03-31 | 29.44 | 29.44 | 29.44 | 29.44 | -3.388% | 100 | -12.678% |
| 2022-03-29 | 30.02 | 30.48 | 29.95 | 30.48 | +3.200% | 1,910 | -15.636% |
| 2022-03-28 | 29.54 | 29.54 | 29.53 | 29.53 | +0.204% | 200 | -12.936% |
| 2022-03-25 | 30.21 | 30.21 | 29.30 | 29.47 | -4.751% | 752 | -12.759% |
| 2022-03-24 | 31.98 | 31.98 | 30.82 | 30.94 | -0.546% | 1,630 | -16.904% |
| 2022-03-17 | 31.11 | 31.11 | 31.11 | 31.11 | +0.566% | 200 | -17.358% |
| 2022-03-16 | 31.03 | 31.03 | 30.93 | 30.93 | -0.945% | 1,011 | -16.890% |
| 2022-03-15 | 31.05 | 31.23 | 30.96 | 31.23 | -1.046% | 1,218 | -17.675% |
| 2022-03-14 | 32.79 | 33.41 | 31.56 | 31.56 | -1.560% | 1,107 | -18.536% |
| 2022-03-11 | 32.50 | 32.50 | 32.06 | 32.06 | -0.093% | 2,399 | -19.807% |
| 2022-03-10 | 32.19 | 32.19 | 32.09 | 32.09 | +1.135% | 1,300 | -19.882% |
| 2022-03-09 | 31.68 | 31.73 | 31.68 | 31.73 | +1.916% | 450 | -18.973% |
| 2022-03-08 | 31.01 | 31.42 | 30.84 | 31.13 | -3.192% | 4,938 | -17.420% |
| 2022-03-07 | 32.16 | 32.16 | 32.16 | 32.16 | -0.163% | 100 | -20.056% |
| 2022-03-04 | 32.21 | 32.21 | 32.21 | 32.21 | -2.357% | 111 | -20.186% |
| 2022-03-02 | 32.99 | 32.99 | 32.99 | 32.99 | +0.979% | 450 | -22.067% |
| 2022-03-01 | 33.05 | 33.05 | 32.67 | 32.67 | -1.359% | 2,700 | -21.304% |
| 2022-02-28 | 33.27 | 33.34 | 33.12 | 33.12 | +0.134% | 3,004 | -22.373% |
| 2022-02-25 | 32.88 | 33.08 | 32.83 | 33.08 | +2.275% | 1,950 | -22.269% |
| 2022-02-24 | 31.80 | 32.34 | 31.80 | 32.34 | +0.654% | 3,654 | -20.501% |
| 2022-02-23 | 32.61 | 32.89 | 32.13 | 32.13 | -5.249% | 5,280 | -19.981% |
| 2022-02-18 | 33.87 | 33.91 | 33.87 | 33.91 | -0.294% | 975 | -24.182% |
| 2022-02-17 | 34.01 | 34.01 | 34.01 | 34.01 | +0.029% | 180 | -24.405% |
| 2022-02-16 | 34.16 | 34.21 | 33.86 | 34.00 | -1.105% | 2,450 | -24.382% |
| 2022-02-15 | 34.50 | 34.50 | 34.30 | 34.38 | +0.851% | 2,851 | -25.218% |
| 2022-02-14 | 33.85 | 34.09 | 33.85 | 34.09 | -2.433% | 700 | -24.582% |
| 2022-02-11 | 36.08 | 36.08 | 34.94 | 34.94 | -3.025% | 2,722 | -26.417% |
| 2022-02-10 | 36.42 | 36.42 | 36.03 | 36.03 | -1.044% | 3,350 | -28.643% |
| 2022-02-09 | 36.24 | 36.41 | 36.19 | 36.41 | +2.621% | 650 | -29.388% |
| 2022-02-08 | 35.28 | 35.48 | 34.95 | 35.48 | -0.866% | 1,860 | -27.537% |
| 2022-02-07 | 35.64 | 35.92 | 35.62 | 35.79 | -0.831% | 2,850 | -28.164% |
| 2022-02-04 | 36.05 | 36.09 | 36.01 | 36.09 | -2.853% | 2,100 | -28.761% |
| 2022-02-03 | 37.49 | 37.49 | 37.15 | 37.15 | -2.005% | 266 | -30.794% |
| 2022-02-02 | 38.10 | 38.11 | 37.75 | 37.91 | +1.472% | 1,154 | -32.181% |
| 2022-02-01 | 37.04 | 37.62 | 37.04 | 37.36 | +8.826% | 1,549 | -31.183% |
| 2022-01-31 | 34.30 | 34.40 | 34.30 | 34.33 | +5.533% | 359 | -25.109% |
| 2022-01-27 | 32.53 | 32.53 | 32.53 | 32.53 | -2.354% | 677 | -20.965% |
| 2022-01-26 | 33.71 | 33.71 | 33.31 | 33.31 | -0.227% | 300 | -22.826% |
| 2022-01-24 | 32.22 | 33.39 | 32.22 | 33.39 | +2.691% | 2,050 | -23.001% |
| 2022-01-21 | 32.85 | 32.85 | 32.24 | 32.52 | -1.945% | 1,900 | -20.929% |
| 2022-01-20 | 34.02 | 34.02 | 33.16 | 33.16 | -1.411% | 200 | -22.467% |
| 2022-01-19 | 33.69 | 33.69 | 33.63 | 33.63 | -1.452% | 1,200 | -23.561% |
| 2022-01-18 | 34.13 | 34.13 | 34.13 | 34.13 | +0.264% | 100 | -24.670% |
| 2022-01-07 | 34.04 | 34.04 | 34.04 | 34.04 | -0.117% | 120 | -24.471% |
| 2022-01-06 | 33.46 | 34.08 | 32.98 | 34.08 | +0.176% | 800 | -24.560% |
| 2022-01-05 | 35.58 | 35.58 | 34.02 | 34.02 | 0.000% | 2,107 | -24.427% |