HEGIY
HENGAN INTL GRP UNSP/ADR
stockOTCADR
EODOct 2, 2026
12.40USD-0.641%(-0.08)24,978
HEGIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.36 | 12.46 | 12.34 | 12.40 | -0.641% | 24,978 | 0.000% |
| 2026-10-01 | 12.45 | 12.49 | 12.42 | 12.48 | +0.261% | 73,991 | -0.641% |
| 2026-09-30 | 12.62 | 12.62 | 12.41 | 12.45 | +0.302% | 64,628 | -0.382% |
| 2026-09-29 | 12.42 | 12.44 | 12.40 | 12.41 | -1.273% | 43,738 | -0.081% |
| 2026-09-28 | 12.55 | 12.61 | 12.52 | 12.57 | +0.883% | 57,159 | -1.352% |
| 2026-09-25 | 12.48 | 12.52 | 12.46 | 12.46 | -1.890% | 68,560 | -0.482% |
| 2026-09-24 | 12.69 | 12.72 | 12.66 | 12.70 | +0.475% | 113,273 | -2.362% |
| 2026-09-23 | 12.60 | 12.65 | 12.60 | 12.64 | -0.940% | 31,031 | -1.899% |
| 2026-09-22 | 13.27 | 13.27 | 12.71 | 12.76 | +1.190% | 73,181 | -2.821% |
| 2026-09-21 | 12.47 | 12.65 | 12.36 | 12.61 | +0.880% | 54,688 | -1.665% |
| 2026-09-18 | 12.32 | 12.56 | 12.32 | 12.50 | +0.160% | 85,074 | -0.800% |
| 2026-09-17 | 12.08 | 12.54 | 12.08 | 12.48 | -1.577% | 94,850 | -0.641% |
| 2026-09-16 | 12.58 | 12.73 | 12.51 | 12.68 | -0.236% | 53,300 | -2.208% |
| 2026-09-15 | 12.50 | 12.74 | 12.50 | 12.71 | -3.419% | 42,950 | -2.439% |
| 2026-09-14 | 13.20 | 13.24 | 13.14 | 13.16 | 0.000% | 73,496 | -5.775% |
| 2026-09-11 | 13.15 | 13.17 | 13.10 | 13.16 | -2.229% | 56,685 | -5.775% |
| 2026-09-10 | 13.51 | 13.51 | 13.46 | 13.46 | -0.222% | 58,848 | -7.875% |
| 2026-09-09 | 13.52 | 13.52 | 13.49 | 13.49 | -1.676% | 28,869 | -8.080% |
| 2026-09-08 | 13.70 | 13.73 | 13.63 | 13.72 | +2.007% | 60,977 | -9.621% |
| 2026-09-04 | 13.51 | 13.51 | 13.44 | 13.45 | -1.767% | 35,092 | -7.807% |
| 2026-09-03 | 13.67 | 13.80 | 13.66 | 13.69 | -1.354% | 30,161 | -9.436% |
| 2026-09-02 | 13.84 | 13.89 | 13.74 | 13.88 | +1.388% | 58,085 | -10.663% |
| 2026-09-01 | 13.74 | 13.80 | 13.69 | 13.69 | -1.934% | 35,614 | -9.423% |
| 2026-08-31 | 14.03 | 14.03 | 13.86 | 13.96 | -0.641% | 34,197 | -11.175% |
| 2026-08-28 | 14.03 | 14.06 | 13.94 | 14.05 | +0.123% | 19,264 | -11.744% |
| 2026-08-27 | 14.03 | 14.10 | 13.98 | 14.03 | -2.006% | 14,870 | -11.636% |
| 2026-08-26 | 14.25 | 14.32 | 14.22 | 14.32 | -0.070% | 13,791 | -13.408% |
| 2026-08-25 | 14.32 | 14.35 | 14.23 | 14.33 | -0.624% | 17,095 | -13.468% |
| 2026-08-24 | 14.45 | 14.45 | 14.41 | 14.42 | -1.097% | 12,341 | -14.008% |
| 2026-08-21 | 14.56 | 14.58 | 14.54 | 14.58 | +1.958% | 14,245 | -14.952% |
| 2026-08-20 | 14.33 | 14.37 | 13.71 | 14.30 | -6.931% | 11,943 | -13.287% |
| 2026-08-19 | 15.38 | 15.41 | 15.34 | 15.37 | +1.822% | 12,469 | -19.297% |
| 2026-08-18 | 15.12 | 15.15 | 15.09 | 15.09 | -2.330% | 7,562 | -17.826% |
| 2026-08-17 | 15.43 | 15.45 | 15.40 | 15.45 | -1.215% | 6,157 | -19.741% |
| 2026-08-14 | 15.66 | 15.68 | 15.64 | 15.64 | +2.022% | 5,823 | -20.716% |
| 2026-08-13 | 15.32 | 15.34 | 15.29 | 15.33 | +1.215% | 10,156 | -19.113% |
| 2026-08-12 | 15.13 | 15.15 | 15.11 | 15.15 | -0.617% | 5,234 | -18.130% |
| 2026-08-11 | 15.26 | 15.30 | 15.20 | 15.24 | -0.457% | 11,078 | -18.635% |
| 2026-08-10 | 15.33 | 15.35 | 15.31 | 15.31 | +1.566% | 7,206 | -19.007% |
| 2026-08-07 | 15.10 | 15.11 | 15.07 | 15.07 | +0.628% | 7,289 | -17.739% |
| 2026-08-06 | 15.04 | 15.04 | 14.98 | 14.98 | -0.617% | 13,369 | -17.223% |
| 2026-08-05 | 15.09 | 15.10 | 15.07 | 15.07 | -0.738% | 4,765 | -17.734% |
| 2026-08-04 | 15.14 | 15.20 | 15.14 | 15.19 | -2.347% | 4,905 | -18.340% |
| 2026-08-03 | 15.58 | 15.58 | 15.55 | 15.55 | -1.018% | 14,041 | -20.257% |
| 2026-07-31 | 15.68 | 15.74 | 15.68 | 15.71 | -4.440% | 8,675 | -21.069% |
| 2026-07-30 | 16.36 | 16.48 | 16.36 | 16.44 | +2.271% | 10,261 | -24.574% |
| 2026-07-29 | 16.05 | 16.11 | 16.05 | 16.07 | +2.650% | 10,555 | -22.862% |
| 2026-07-28 | 15.66 | 15.66 | 15.59 | 15.66 | +4.261% | 23,274 | -20.817% |
| 2026-07-27 | 15.02 | 15.07 | 15.02 | 15.02 | +2.170% | 15,154 | -17.443% |
| 2026-07-24 | 14.74 | 14.74 | 14.70 | 14.70 | -1.070% | 10,997 | -15.652% |
| 2026-07-23 | 14.90 | 14.92 | 14.86 | 14.86 | -0.960% | 13,062 | -16.555% |
| 2026-07-22 | 14.99 | 15.04 | 14.99 | 15.00 | -1.380% | 127,454 | -17.355% |
| 2026-07-21 | 15.23 | 15.25 | 15.21 | 15.21 | -0.301% | 9,434 | -18.496% |
| 2026-07-20 | 15.24 | 15.29 | 15.24 | 15.26 | -0.457% | 17,913 | -18.742% |
| 2026-07-17 | 15.32 | 15.33 | 15.25 | 15.33 | +0.657% | 10,753 | -19.113% |
| 2026-07-16 | 15.27 | 15.27 | 15.21 | 15.23 | +2.490% | 21,291 | -18.582% |
| 2026-07-15 | 14.86 | 14.93 | 14.86 | 14.86 | +0.951% | 29,326 | -16.555% |
| 2026-07-14 | 14.74 | 14.75 | 14.67 | 14.72 | +0.615% | 419,777 | -15.761% |
| 2026-07-13 | 14.68 | 14.71 | 14.63 | 14.63 | -0.584% | 32,557 | -15.243% |
| 2026-07-10 | 14.67 | 14.72 | 14.67 | 14.72 | +1.141% | 21,354 | -15.738% |
| 2026-07-09 | 14.53 | 14.55 | 14.51 | 14.55 | +0.207% | 39,268 | -14.777% |
| 2026-07-08 | 14.64 | 14.64 | 14.50 | 14.52 | +0.276% | 25,515 | -14.601% |
| 2026-07-07 | 14.57 | 14.58 | 14.48 | 14.48 | -1.228% | 46,489 | -14.365% |
| 2026-07-06 | 14.68 | 14.69 | 14.65 | 14.66 | +4.045% | 74,932 | -15.416% |
| 2026-07-02 | 14.13 | 14.13 | 14.03 | 14.09 | +1.440% | 27,158 | -11.994% |
| 2026-07-01 | 13.86 | 13.96 | 13.68 | 13.89 | +0.289% | 114,429 | -10.727% |
| 2026-06-30 | 13.81 | 13.86 | 13.81 | 13.85 | -1.142% | 37,172 | -10.469% |
| 2026-06-29 | 13.97 | 14.02 | 13.94 | 14.01 | +0.502% | 44,108 | -11.492% |
| 2026-06-26 | 13.91 | 13.94 | 13.89 | 13.94 | -0.179% | 62,769 | -11.047% |
| 2026-06-25 | 14.01 | 14.01 | 13.93 | 13.96 | +0.612% | 42,295 | -11.207% |
| 2026-06-24 | 13.90 | 13.92 | 13.84 | 13.88 | -0.287% | 80,119 | -10.663% |
| 2026-06-23 | 13.67 | 13.93 | 13.39 | 13.92 | -3.467% | 56,465 | -10.920% |
| 2026-06-22 | 14.50 | 14.55 | 14.42 | 14.42 | -2.568% | 57,313 | -14.008% |
| 2026-06-18 | 14.77 | 14.80 | 14.73 | 14.80 | -1.922% | 41,063 | -16.216% |
| 2026-06-17 | 15.20 | 15.22 | 15.09 | 15.09 | -2.456% | 25,599 | -17.826% |
| 2026-06-16 | 15.55 | 15.55 | 15.47 | 15.47 | -0.322% | 27,930 | -19.845% |
| 2026-06-15 | 15.51 | 15.53 | 15.46 | 15.52 | -0.545% | 49,688 | -20.103% |
| 2026-06-12 | 15.39 | 15.64 | 15.23 | 15.61 | +3.214% | 11,416 | -20.538% |
| 2026-06-11 | 15.20 | 15.52 | 14.92 | 15.12 | -6.291% | 19,987 | -17.984% |
| 2026-06-10 | 16.20 | 16.20 | 15.90 | 16.13 | +2.830% | 10,950 | -23.144% |
| 2026-06-09 | 15.79 | 15.80 | 15.66 | 15.69 | +1.357% | 69,931 | -20.969% |
| 2026-06-08 | 15.52 | 15.55 | 15.45 | 15.48 | +1.375% | 30,750 | -19.897% |
| 2026-06-05 | 15.33 | 15.38 | 15.27 | 15.27 | -0.130% | 12,141 | -18.796% |
| 2026-06-04 | 15.36 | 15.37 | 15.29 | 15.29 | +0.758% | 33,434 | -18.901% |
| 2026-06-03 | 15.18 | 15.24 | 15.18 | 15.18 | -0.687% | 19,392 | -18.287% |
| 2026-06-02 | 15.31 | 15.36 | 15.28 | 15.28 | -1.673% | 86,314 | -18.848% |
| 2026-06-01 | 15.43 | 15.54 | 15.43 | 15.54 | +0.583% | 31,259 | -20.206% |
| 2026-05-29 | 15.50 | 15.53 | 15.45 | 15.45 | -0.129% | 29,157 | -19.741% |
| 2026-05-28 | 14.88 | 15.49 | 14.88 | 15.47 | -1.465% | 18,813 | -19.845% |
| 2026-05-27 | 15.14 | 15.70 | 15.14 | 15.70 | +0.128% | 23,911 | -21.019% |
| 2026-05-26 | 15.48 | 15.68 | 15.36 | 15.68 | -0.127% | 22,797 | -20.918% |
| 2026-05-22 | 15.59 | 15.76 | 15.46 | 15.70 | -3.681% | 68,908 | -21.019% |
| 2026-05-21 | 16.81 | 16.81 | 15.80 | 16.30 | -1.908% | 27,323 | -23.926% |
| 2026-05-20 | 16.56 | 16.64 | 16.49 | 16.62 | +0.466% | 18,558 | -25.378% |
| 2026-05-19 | 15.99 | 16.54 | 15.99 | 16.54 | +0.121% | 22,170 | -25.030% |
| 2026-05-18 | 16.24 | 16.53 | 15.94 | 16.52 | +0.609% | 20,298 | -24.939% |
| 2026-05-15 | 16.21 | 16.60 | 16.21 | 16.42 | -0.965% | 9,384 | -24.482% |
| 2026-05-14 | 16.60 | 16.87 | 16.26 | 16.58 | -2.700% | 19,189 | -25.211% |
| 2026-05-13 | 17.00 | 17.12 | 16.76 | 17.04 | +0.088% | 70,821 | -27.230% |
| 2026-05-12 | 16.96 | 17.22 | 16.71 | 17.02 | -2.770% | 14,075 | -27.166% |
| 2026-05-11 | 17.54 | 17.57 | 17.51 | 17.51 | 0.000% | 20,758 | -29.183% |
| 2026-05-08 | 17.55 | 17.57 | 17.50 | 17.51 | +1.507% | 9,700 | -29.183% |
| 2026-05-07 | 17.30 | 17.32 | 17.22 | 17.25 | -0.548% | 9,330 | -28.116% |
| 2026-05-06 | 17.32 | 17.35 | 17.32 | 17.34 | +0.638% | 4,404 | -28.510% |
| 2026-05-05 | 17.21 | 17.23 | 17.19 | 17.23 | +0.589% | 11,065 | -28.053% |
| 2026-05-04 | 17.09 | 17.14 | 17.08 | 17.13 | +0.023% | 14,462 | -27.629% |
| 2026-05-01 | 17.14 | 17.14 | 17.06 | 17.13 | +0.351% | 11,038 | -27.612% |
| 2026-04-30 | 17.09 | 17.11 | 17.01 | 17.07 | -0.035% | 19,609 | -27.358% |
| 2026-04-29 | 17.09 | 17.14 | 17.08 | 17.08 | -0.663% | 7,616 | -27.383% |
| 2026-04-28 | 17.11 | 17.19 | 17.11 | 17.19 | +0.380% | 44,753 | -27.865% |
| 2026-04-27 | 17.06 | 17.13 | 17.06 | 17.13 | +0.287% | 12,328 | -27.591% |
| 2026-04-24 | 17.09 | 17.09 | 17.05 | 17.08 | +1.281% | 10,793 | -27.383% |
| 2026-04-23 | 16.93 | 16.95 | 16.81 | 16.86 | +0.059% | 29,450 | -26.453% |
| 2026-04-22 | 16.88 | 16.90 | 16.82 | 16.85 | +1.019% | 37,667 | -26.409% |
| 2026-04-21 | 16.74 | 16.79 | 16.68 | 16.68 | +1.152% | 19,317 | -25.659% |
| 2026-04-20 | 16.47 | 16.53 | 16.46 | 16.49 | -0.961% | 17,911 | -24.803% |
| 2026-04-17 | 16.63 | 16.68 | 16.59 | 16.65 | -3.254% | 12,953 | -25.526% |
| 2026-04-16 | 17.20 | 17.21 | 17.14 | 17.21 | -2.216% | 10,511 | -27.949% |
| 2026-04-15 | 17.57 | 17.61 | 17.53 | 17.60 | -1.428% | 10,263 | -29.545% |
| 2026-04-14 | 17.82 | 17.88 | 17.81 | 17.86 | -0.028% | 8,048 | -30.552% |
| 2026-04-13 | 17.77 | 17.86 | 17.75 | 17.86 | -0.623% | 11,632 | -30.571% |
| 2026-04-10 | 17.97 | 17.97 | 17.92 | 17.97 | -1.144% | 4,550 | -31.004% |
| 2026-04-09 | 18.15 | 18.24 | 18.09 | 18.18 | +0.387% | 15,658 | -31.793% |
| 2026-04-08 | 18.08 | 18.13 | 18.08 | 18.11 | +1.343% | 6,121 | -31.530% |
| 2026-04-07 | 17.73 | 17.88 | 17.73 | 17.87 | -0.501% | 18,769 | -30.610% |
| 2026-04-06 | 17.68 | 17.96 | 17.68 | 17.96 | +0.594% | 15,711 | -30.958% |
| 2026-04-02 | 17.87 | 17.87 | 17.78 | 17.85 | +0.247% | 8,087 | -30.548% |
| 2026-04-01 | 17.73 | 17.82 | 17.73 | 17.81 | +0.621% | 26,117 | -30.376% |
| 2026-03-31 | 17.56 | 17.70 | 17.48 | 17.70 | +0.654% | 16,532 | -29.944% |
| 2026-03-30 | 16.97 | 17.64 | 16.97 | 17.59 | +0.457% | 14,193 | -29.485% |
| 2026-03-27 | 17.52 | 17.57 | 17.46 | 17.50 | -0.029% | 11,982 | -29.163% |
| 2026-03-26 | 17.59 | 17.60 | 17.51 | 17.51 | -0.568% | 11,469 | -29.183% |
| 2026-03-25 | 17.57 | 17.61 | 17.55 | 17.61 | +0.917% | 19,239 | -29.585% |
| 2026-03-24 | 17.40 | 17.54 | 17.40 | 17.45 | -0.400% | 34,167 | -28.940% |
| 2026-03-23 | 17.56 | 17.60 | 17.49 | 17.52 | +1.742% | 27,821 | -29.224% |
| 2026-03-20 | 17.33 | 17.33 | 17.22 | 17.22 | -0.577% | 22,586 | -27.991% |
| 2026-03-19 | 17.26 | 17.35 | 17.23 | 17.32 | +0.639% | 13,776 | -28.406% |
| 2026-03-18 | 17.25 | 17.26 | 17.06 | 17.21 | -4.389% | 27,571 | -27.949% |
| 2026-03-17 | 17.28 | 18.20 | 17.28 | 18.00 | +2.273% | 14,228 | -31.111% |
| 2026-03-16 | 17.62 | 17.62 | 17.54 | 17.60 | -1.538% | 14,929 | -29.545% |
| 2026-03-13 | 17.97 | 17.97 | 17.85 | 17.88 | +0.818% | 12,416 | -30.629% |
| 2026-03-12 | 17.80 | 17.82 | 17.73 | 17.73 | -1.686% | 38,080 | -30.062% |
| 2026-03-11 | 18.02 | 18.04 | 17.97 | 18.03 | -0.612% | 4,097 | -31.241% |
| 2026-03-10 | 18.17 | 18.25 | 18.13 | 18.14 | -0.138% | 12,559 | -31.662% |
| 2026-03-09 | 18.00 | 18.25 | 17.99 | 18.17 | +1.226% | 25,249 | -31.756% |
| 2026-03-06 | 17.90 | 17.96 | 17.88 | 17.95 | +0.899% | 11,112 | -30.919% |
| 2026-03-05 | 17.78 | 17.86 | 17.73 | 17.79 | -2.306% | 40,632 | -30.298% |
| 2026-03-04 | 18.19 | 18.27 | 18.15 | 18.21 | -0.328% | 13,372 | -31.906% |
| 2026-03-03 | 18.24 | 18.33 | 18.17 | 18.27 | -0.922% | 17,502 | -32.129% |
| 2026-03-02 | 18.45 | 18.50 | 18.43 | 18.44 | -0.593% | 12,885 | -32.755% |
| 2026-02-27 | 18.56 | 18.60 | 18.53 | 18.55 | -1.179% | 8,012 | -33.154% |
| 2026-02-26 | 18.81 | 18.83 | 18.75 | 18.77 | -0.258% | 14,061 | -33.942% |
| 2026-02-25 | 18.80 | 18.82 | 18.75 | 18.82 | +0.266% | 12,908 | -34.113% |
| 2026-02-24 | 18.77 | 18.79 | 18.73 | 18.77 | +0.573% | 21,126 | -33.937% |
| 2026-02-23 | 18.32 | 18.66 | 18.32 | 18.66 | +0.285% | 8,367 | -33.558% |
| 2026-02-20 | 18.57 | 18.68 | 18.49 | 18.61 | -0.295% | 19,277 | -33.369% |
| 2026-02-19 | 18.66 | 18.78 | 18.55 | 18.66 | +0.027% | 8,444 | -33.565% |
| 2026-02-18 | 18.70 | 18.79 | 18.60 | 18.66 | +0.323% | 18,312 | -33.548% |
| 2026-02-17 | 18.07 | 18.73 | 18.07 | 18.60 | +1.032% | 11,917 | -33.333% |
| 2026-02-13 | 18.60 | 18.60 | 18.19 | 18.41 | -0.915% | 321,458 | -32.645% |
| 2026-02-12 | 18.65 | 18.65 | 18.52 | 18.58 | +0.054% | 16,313 | -33.262% |
| 2026-02-11 | 18.56 | 18.61 | 18.50 | 18.57 | +1.282% | 5,887 | -33.226% |
| 2026-02-10 | 18.28 | 18.35 | 18.27 | 18.34 | -0.245% | 8,010 | -32.370% |
| 2026-02-09 | 18.41 | 18.42 | 18.37 | 18.38 | -0.109% | 8,488 | -32.535% |
| 2026-02-06 | 18.33 | 18.47 | 18.32 | 18.40 | +3.255% | 28,303 | -32.609% |
| 2026-02-05 | 17.88 | 17.90 | 17.79 | 17.82 | +1.596% | 13,834 | -30.415% |
| 2026-02-04 | 17.03 | 17.64 | 17.03 | 17.54 | -1.737% | 31,864 | -29.304% |
| 2026-02-03 | 17.80 | 17.87 | 17.77 | 17.85 | -0.943% | 11,899 | -30.532% |
| 2026-02-02 | 18.02 | 18.05 | 17.92 | 18.02 | 0.000% | 14,020 | -31.188% |
| 2026-01-30 | 17.41 | 18.02 | 17.41 | 18.02 | +1.464% | 6,734 | -31.188% |
| 2026-01-29 | 17.69 | 17.77 | 17.56 | 17.76 | +1.777% | 19,236 | -30.180% |
| 2026-01-28 | 17.50 | 17.51 | 17.45 | 17.45 | -0.172% | 9,263 | -28.940% |
| 2026-01-27 | 17.45 | 18.16 | 17.43 | 17.48 | -0.228% | 17,880 | -29.062% |
| 2026-01-26 | 17.48 | 17.55 | 17.48 | 17.52 | -0.421% | 10,938 | -29.224% |
| 2026-01-23 | 17.55 | 18.00 | 17.53 | 17.59 | -2.310% | 58,571 | -29.521% |
| 2026-01-22 | 18.05 | 18.07 | 18.01 | 18.01 | +0.896% | 17,658 | -31.149% |
| 2026-01-21 | 17.82 | 17.89 | 17.78 | 17.85 | +2.704% | 67,275 | -30.532% |
| 2026-01-20 | 17.46 | 17.49 | 17.38 | 17.38 | -0.172% | 22,269 | -28.654% |
| 2026-01-16 | 17.50 | 17.50 | 17.41 | 17.41 | -1.304% | 33,532 | -28.777% |
| 2026-01-15 | 16.98 | 17.66 | 16.98 | 17.64 | +1.789% | 13,333 | -29.705% |
| 2026-01-14 | 17.33 | 17.39 | 17.31 | 17.33 | +0.116% | 10,780 | -28.448% |
| 2026-01-13 | 17.36 | 17.36 | 17.24 | 17.31 | -0.973% | 25,933 | -28.365% |
| 2026-01-12 | 17.30 | 17.48 | 17.27 | 17.48 | +0.115% | 35,024 | -29.062% |
| 2026-01-09 | 17.46 | 17.52 | 17.45 | 17.46 | +0.230% | 8,763 | -28.981% |
| 2026-01-08 | 17.39 | 17.47 | 17.39 | 17.42 | +0.403% | 24,351 | -28.817% |
| 2026-01-07 | 17.38 | 17.39 | 17.35 | 17.35 | -0.459% | 17,207 | -28.530% |
| 2026-01-06 | 17.48 | 17.51 | 17.42 | 17.43 | -3.328% | 21,570 | -28.858% |
| 2026-01-05 | 17.86 | 18.03 | 17.86 | 18.03 | -0.249% | 37,782 | -31.226% |
| 2026-01-02 | 18.11 | 18.11 | 18.03 | 18.07 | +1.602% | 51,195 | -31.397% |
| 2025-12-31 | 17.89 | 17.89 | 17.79 | 17.79 | -1.040% | 11,344 | -30.298% |
| 2025-12-30 | 17.93 | 18.00 | 17.93 | 17.98 | -0.277% | 12,304 | -31.023% |
| 2025-12-29 | 18.80 | 18.80 | 17.98 | 18.03 | -1.330% | 13,617 | -31.214% |
| 2025-12-26 | 18.27 | 18.27 | 18.12 | 18.27 | +0.528% | 12,265 | -32.129% |
| 2025-12-24 | 18.15 | 18.17 | 18.12 | 18.17 | +0.187% | 1,956 | -31.771% |
| 2025-12-23 | 18.16 | 18.18 | 18.13 | 18.14 | -0.983% | 213,324 | -31.643% |
| 2025-12-22 | 18.29 | 18.32 | 18.26 | 18.32 | -0.543% | 264,806 | -32.314% |
| 2025-12-19 | 18.42 | 18.45 | 18.33 | 18.42 | +0.491% | 313,944 | -32.682% |
| 2025-12-18 | 18.01 | 18.37 | 18.00 | 18.33 | +0.164% | 271,701 | -32.351% |
| 2025-12-17 | 18.00 | 18.40 | 18.00 | 18.30 | -0.813% | 303,997 | -32.240% |
| 2025-12-16 | 18.58 | 18.64 | 18.32 | 18.45 | -0.507% | 293,573 | -32.791% |
| 2025-12-15 | 18.56 | 18.56 | 18.49 | 18.54 | +0.673% | 10,913 | -33.132% |
| 2025-12-12 | 19.17 | 19.17 | 18.41 | 18.42 | -1.021% | 21,971 | -32.682% |
| 2025-12-11 | 18.53 | 18.65 | 18.53 | 18.61 | -0.113% | 23,376 | -33.369% |
| 2025-12-10 | 18.53 | 18.65 | 18.43 | 18.63 | +2.424% | 21,819 | -33.444% |
| 2025-12-09 | 18.18 | 18.27 | 18.18 | 18.19 | -1.302% | 16,275 | -31.831% |
| 2025-12-08 | 18.41 | 18.48 | 18.41 | 18.43 | -0.781% | 9,043 | -32.718% |
| 2025-12-05 | 18.57 | 18.58 | 18.55 | 18.57 | +0.027% | 7,193 | -33.244% |
| 2025-12-04 | 18.52 | 18.57 | 18.51 | 18.57 | +1.531% | 6,247 | -33.226% |
| 2025-12-03 | 17.54 | 18.29 | 17.54 | 18.29 | -1.455% | 7,207 | -32.203% |
| 2025-12-02 | 18.55 | 18.56 | 18.49 | 18.56 | +2.712% | 3,904 | -33.190% |
| 2025-12-01 | 18.11 | 18.13 | 18.07 | 18.07 | +0.389% | 13,097 | -31.378% |
| 2025-11-28 | 18.04 | 18.05 | 18.00 | 18.00 | -0.332% | 2,111 | -31.111% |
| 2025-11-26 | 18.08 | 18.15 | 18.05 | 18.06 | +0.222% | 7,714 | -31.340% |
| 2025-11-25 | 17.96 | 18.03 | 17.96 | 18.02 | +0.446% | 15,792 | -31.188% |
| 2025-11-24 | 17.97 | 18.00 | 17.89 | 17.94 | +0.364% | 10,958 | -30.881% |
| 2025-11-21 | 17.75 | 17.92 | 17.75 | 17.88 | +0.704% | 7,174 | -30.629% |
| 2025-11-20 | 17.97 | 17.97 | 17.73 | 17.75 | -0.627% | 8,371 | -30.141% |
| 2025-11-19 | 17.83 | 17.90 | 17.80 | 17.86 | +0.858% | 8,195 | -30.579% |
| 2025-11-18 | 17.68 | 17.71 | 17.65 | 17.71 | -1.392% | 8,803 | -29.983% |
| 2025-11-17 | 17.94 | 18.04 | 17.84 | 17.96 | +0.560% | 7,132 | -30.958% |
| 2025-11-14 | 17.88 | 17.93 | 17.81 | 17.86 | -0.612% | 6,248 | -30.571% |
| 2025-11-13 | 18.30 | 18.30 | 17.92 | 17.97 | -1.493% | 12,006 | -30.996% |
| 2025-11-12 | 17.92 | 18.70 | 17.92 | 18.24 | +2.543% | 9,168 | -32.026% |
| 2025-11-11 | 17.78 | 17.83 | 17.74 | 17.79 | -2.253% | 14,187 | -30.298% |
| 2025-11-10 | 18.14 | 18.21 | 18.10 | 18.20 | +1.619% | 20,225 | -31.868% |
| 2025-11-07 | 18.23 | 18.23 | 17.78 | 17.91 | +0.151% | 15,213 | -30.765% |
| 2025-11-06 | 17.87 | 17.90 | 17.79 | 17.88 | +0.863% | 15,242 | -30.660% |
| 2025-11-05 | 17.44 | 17.81 | 17.27 | 17.73 | +0.567% | 8,859 | -30.062% |
| 2025-11-04 | 17.71 | 17.77 | 17.63 | 17.63 | -0.844% | 86,989 | -29.665% |
| 2025-11-03 | 17.79 | 17.86 | 17.77 | 17.78 | +1.833% | 25,582 | -30.259% |
| 2025-10-31 | 17.42 | 17.47 | 17.42 | 17.46 | -1.467% | 5,024 | -28.981% |
| 2025-10-30 | 17.51 | 17.72 | 17.51 | 17.72 | +0.539% | 4,210 | -30.023% |
| 2025-10-29 | 17.80 | 17.80 | 17.63 | 17.63 | -0.671% | 8,118 | -29.645% |
| 2025-10-28 | 17.70 | 17.76 | 17.62 | 17.74 | -0.927% | 10,526 | -30.117% |
| 2025-10-27 | 17.91 | 17.91 | 17.86 | 17.91 | -0.112% | 3,756 | -30.765% |
| 2025-10-24 | 17.95 | 17.98 | 17.89 | 17.93 | +1.586% | 3,351 | -30.842% |
| 2025-10-23 | 17.58 | 17.88 | 17.58 | 17.65 | -0.451% | 5,082 | -29.745% |
| 2025-10-22 | 17.75 | 17.79 | 17.67 | 17.73 | -0.505% | 9,322 | -30.062% |
| 2025-10-21 | 17.80 | 17.83 | 17.71 | 17.82 | -0.641% | 7,110 | -30.415% |
| 2025-10-20 | 17.67 | 17.94 | 17.67 | 17.93 | +0.420% | 11,816 | -30.861% |
| 2025-10-17 | 17.84 | 17.89 | 17.81 | 17.86 | +1.201% | 15,835 | -30.571% |
| 2025-10-16 | 17.66 | 17.72 | 17.57 | 17.65 | +0.903% | 14,537 | -29.737% |
| 2025-10-15 | 17.55 | 17.59 | 17.46 | 17.49 | +0.402% | 5,088 | -29.102% |
| 2025-10-14 | 17.34 | 17.47 | 17.34 | 17.42 | +1.932% | 7,539 | -28.817% |
| 2025-10-13 | 16.62 | 17.12 | 16.62 | 17.09 | +4.207% | 6,697 | -27.443% |
| 2025-10-10 | 17.02 | 17.04 | 16.40 | 16.40 | -3.268% | 14,783 | -24.390% |
| 2025-10-09 | 17.29 | 17.70 | 16.91 | 16.95 | -0.329% | 26,204 | -26.861% |
| 2025-10-08 | 17.20 | 17.57 | 16.92 | 17.01 | +3.846% | 7,980 | -27.102% |
| 2025-10-07 | 16.65 | 16.65 | 16.33 | 16.38 | +0.122% | 20,645 | -24.298% |
| 2025-10-06 | 16.32 | 16.38 | 16.30 | 16.36 | -0.061% | 17,533 | -24.205% |
| 2025-10-03 | 16.54 | 16.54 | 16.32 | 16.37 | +0.738% | 8,786 | -24.252% |
| 2025-10-02 | 16.24 | 16.25 | 16.21 | 16.25 | 0.000% | 3,327 | -23.692% |
| 2025-10-01 | 16.31 | 16.32 | 16.25 | 16.25 | -0.123% | 15,683 | -23.692% |
| 2025-09-30 | 16.65 | 16.65 | 16.23 | 16.27 | 0.000% | 6,932 | -23.786% |
| 2025-09-29 | 16.28 | 16.28 | 16.25 | 16.27 | +1.371% | 8,451 | -23.786% |
| 2025-09-26 | 15.99 | 16.05 | 15.96 | 16.05 | +0.156% | 12,307 | -22.741% |
| 2025-09-25 | 15.98 | 16.08 | 15.98 | 16.02 | +0.282% | 25,490 | -22.621% |
| 2025-09-24 | 16.02 | 16.08 | 15.98 | 15.98 | -0.930% | 6,292 | -22.403% |
| 2025-09-23 | 16.08 | 16.48 | 16.07 | 16.13 | -0.647% | 6,338 | -23.125% |
| 2025-09-22 | 16.20 | 16.28 | 16.20 | 16.23 | -1.006% | 4,389 | -23.622% |
| 2025-09-19 | 16.48 | 16.65 | 16.32 | 16.40 | +0.799% | 5,710 | -24.390% |
| 2025-09-18 | 15.68 | 16.27 | 15.68 | 16.27 | -0.306% | 15,269 | -23.786% |
| 2025-09-17 | 16.01 | 16.32 | 16.01 | 16.32 | +1.398% | 5,353 | -24.020% |
| 2025-09-16 | 16.17 | 16.18 | 15.91 | 16.09 | -0.709% | 4,553 | -22.957% |
| 2025-09-15 | 16.21 | 16.21 | 15.89 | 16.21 | -0.613% | 16,268 | -23.504% |
| 2025-09-12 | 16.08 | 16.65 | 15.95 | 16.31 | +0.617% | 5,263 | -23.973% |
| 2025-09-11 | 16.15 | 16.21 | 16.07 | 16.21 | +1.694% | 270,552 | -23.504% |
| 2025-09-10 | 16.00 | 16.02 | 15.94 | 15.94 | +1.123% | 5,679 | -22.208% |
| 2025-09-09 | 16.63 | 16.63 | 15.67 | 15.76 | -5.042% | 9,848 | -21.335% |
| 2025-09-08 | 16.15 | 16.60 | 16.15 | 16.60 | +3.750% | 9,439 | -25.301% |
| 2025-09-05 | 15.88 | 16.73 | 15.88 | 16.00 | +2.106% | 12,820 | -22.500% |
| 2025-09-04 | 15.91 | 16.27 | 15.57 | 15.67 | -1.447% | 47,637 | -20.868% |
| 2025-09-03 | 15.77 | 15.90 | 15.77 | 15.90 | +0.824% | 27,074 | -22.013% |
| 2025-09-02 | 15.79 | 15.79 | 15.43 | 15.77 | -1.867% | 7,423 | -21.370% |
| 2025-08-29 | 16.52 | 17.15 | 15.94 | 16.07 | +0.898% | 21,721 | -22.838% |
| 2025-08-28 | 15.88 | 15.93 | 15.88 | 15.93 | +0.868% | 10,723 | -22.145% |
| 2025-08-27 | 15.52 | 15.79 | 15.51 | 15.79 | -1.559% | 15,698 | -21.469% |
| 2025-08-26 | 15.97 | 16.12 | 15.80 | 16.04 | -0.311% | 13,902 | -22.693% |
| 2025-08-25 | 15.99 | 16.59 | 15.95 | 16.09 | -0.149% | 32,265 | -22.933% |
| 2025-08-22 | 15.95 | 16.31 | 15.73 | 16.11 | -0.223% | 27,320 | -23.048% |
| 2025-08-21 | 16.49 | 16.53 | 15.83 | 16.15 | +4.079% | 26,054 | -23.220% |
| 2025-08-20 | 16.13 | 16.13 | 15.46 | 15.52 | +0.720% | 6,754 | -20.088% |
| 2025-08-19 | 15.48 | 15.48 | 15.39 | 15.41 | +1.824% | 9,225 | -19.512% |
| 2025-08-18 | 15.09 | 15.14 | 15.06 | 15.13 | -0.624% | 15,131 | -18.044% |
| 2025-08-15 | 15.20 | 15.26 | 15.18 | 15.22 | -0.995% | 8,687 | -18.555% |
| 2025-08-14 | 15.17 | 15.40 | 15.17 | 15.38 | -1.360% | 7,185 | -19.365% |
| 2025-08-13 | 15.31 | 15.64 | 15.31 | 15.59 | +1.895% | 7,974 | -20.462% |
| 2025-08-12 | 15.29 | 15.36 | 15.26 | 15.30 | -1.099% | 8,535 | -18.954% |
| 2025-08-11 | 15.46 | 15.50 | 15.42 | 15.47 | -1.150% | 12,725 | -19.845% |
| 2025-08-08 | 15.80 | 15.80 | 15.57 | 15.65 | +0.449% | 16,674 | -20.767% |
| 2025-08-07 | 15.37 | 15.58 | 15.20 | 15.58 | +2.224% | 14,388 | -20.411% |
| 2025-08-06 | 15.03 | 15.24 | 14.83 | 15.24 | +3.126% | 9,049 | -18.641% |
| 2025-08-05 | 14.93 | 15.11 | 14.72 | 14.78 | -0.879% | 56,794 | -16.097% |
| 2025-08-04 | 14.71 | 14.91 | 14.67 | 14.91 | +1.222% | 54,308 | -16.834% |
| 2025-08-01 | 14.70 | 14.73 | 14.69 | 14.73 | -1.270% | 32,576 | -15.818% |
| 2025-07-31 | 14.97 | 15.00 | 14.89 | 14.92 | -1.651% | 26,469 | -16.887% |
| 2025-07-30 | 15.58 | 15.91 | 15.17 | 15.17 | -0.687% | 50,589 | -18.260% |
| 2025-07-29 | 15.26 | 15.28 | 15.23 | 15.28 | +0.892% | 30,758 | -18.822% |
| 2025-07-28 | 15.19 | 15.21 | 15.14 | 15.14 | +0.331% | 15,991 | -18.098% |
| 2025-07-25 | 15.13 | 15.17 | 15.09 | 15.09 | -0.853% | 10,950 | -17.827% |
| 2025-07-24 | 15.35 | 15.69 | 15.16 | 15.22 | +0.462% | 24,276 | -18.528% |
| 2025-07-23 | 15.02 | 15.15 | 15.02 | 15.15 | +0.291% | 13,837 | -18.152% |
| 2025-07-22 | 15.07 | 15.12 | 15.04 | 15.11 | +1.587% | 12,731 | -17.913% |
| 2025-07-21 | 14.90 | 14.90 | 14.69 | 14.87 | +0.135% | 17,457 | -16.611% |
| 2025-07-18 | 15.04 | 15.15 | 14.80 | 14.85 | -0.202% | 41,631 | -16.498% |
| 2025-07-17 | 14.65 | 14.90 | 14.65 | 14.88 | +1.501% | 119,509 | -16.667% |
| 2025-07-16 | 14.60 | 14.66 | 14.58 | 14.66 | -0.136% | 27,175 | -15.416% |
| 2025-07-15 | 14.63 | 14.68 | 14.63 | 14.68 | -2.127% | 25,949 | -15.531% |
| 2025-07-14 | 15.16 | 15.16 | 14.89 | 15.00 | +1.441% | 32,287 | -17.328% |
| 2025-07-11 | 14.60 | 14.94 | 14.60 | 14.79 | -0.498% | 38,183 | -16.137% |
| 2025-07-10 | 14.78 | 14.88 | 14.61 | 14.86 | -0.675% | 77,387 | -16.555% |
| 2025-07-09 | 14.74 | 14.97 | 14.62 | 14.96 | +1.596% | 26,979 | -17.118% |
| 2025-07-08 | 14.81 | 14.81 | 14.68 | 14.73 | -0.079% | 32,763 | -15.795% |
| 2025-07-07 | 14.95 | 15.24 | 14.65 | 14.74 | -2.786% | 26,265 | -15.861% |
| 2025-07-03 | 14.76 | 15.16 | 14.63 | 15.16 | +1.405% | 12,979 | -18.206% |
| 2025-07-02 | 14.68 | 14.95 | 14.47 | 14.95 | +3.675% | 17,581 | -17.057% |
| 2025-07-01 | 14.58 | 14.60 | 14.36 | 14.42 | +0.418% | 138,606 | -14.008% |
| 2025-06-30 | 14.30 | 14.36 | 14.30 | 14.36 | +0.985% | 20,228 | -13.649% |
| 2025-06-27 | 14.18 | 14.24 | 14.18 | 14.22 | -1.510% | 22,280 | -12.799% |
| 2025-06-26 | 14.42 | 14.46 | 14.42 | 14.44 | +2.470% | 9,588 | -14.116% |
| 2025-06-25 | 14.11 | 14.13 | 14.09 | 14.09 | -0.354% | 11,574 | -11.994% |
| 2025-06-24 | 14.07 | 14.16 | 14.07 | 14.14 | +2.687% | 10,138 | -12.306% |
| 2025-06-23 | 13.73 | 13.77 | 13.71 | 13.77 | +0.621% | 22,963 | -9.949% |
| 2025-06-20 | 13.67 | 13.72 | 13.67 | 13.69 | -1.618% | 21,272 | -9.390% |
| 2025-06-18 | 13.88 | 13.97 | 13.88 | 13.91 | -0.287% | 10,230 | -10.855% |
| 2025-06-17 | 14.20 | 14.20 | 13.95 | 13.95 | -0.708% | 25,235 | -11.111% |
| 2025-06-16 | 14.20 | 14.41 | 13.98 | 14.05 | +1.661% | 96,498 | -11.741% |
| 2025-06-13 | 13.85 | 13.85 | 13.79 | 13.82 | -1.427% | 16,003 | -10.275% |
| 2025-06-12 | 13.99 | 14.03 | 13.97 | 14.02 | +1.227% | 12,170 | -11.555% |
| 2025-06-11 | 13.85 | 13.86 | 13.83 | 13.85 | -0.288% | 12,351 | -10.469% |
| 2025-06-10 | 13.93 | 13.93 | 13.87 | 13.89 | -0.251% | 18,025 | -10.727% |
| 2025-06-09 | 13.91 | 13.95 | 13.90 | 13.93 | -0.393% | 12,911 | -10.952% |
| 2025-06-06 | 13.92 | 13.98 | 13.89 | 13.98 | +0.576% | 16,192 | -11.302% |
| 2025-06-05 | 13.96 | 14.00 | 13.90 | 13.90 | -0.287% | 35,120 | -10.791% |
| 2025-06-04 | 13.90 | 13.95 | 13.88 | 13.94 | +0.288% | 9,477 | -11.047% |
| 2025-06-03 | 14.16 | 14.40 | 13.90 | 13.90 | +0.871% | 15,336 | -10.791% |
| 2025-06-02 | 13.67 | 13.78 | 13.67 | 13.78 | +2.377% | 47,100 | -10.015% |
| 2025-05-30 | 13.20 | 13.47 | 13.20 | 13.46 | -2.464% | 14,725 | -7.875% |
| 2025-05-29 | 13.84 | 13.84 | 13.69 | 13.80 | -0.145% | 21,298 | -10.145% |
| 2025-05-28 | 13.92 | 13.92 | 13.82 | 13.82 | -0.647% | 19,514 | -10.275% |
| 2025-05-27 | 13.97 | 14.17 | 13.78 | 13.91 | -0.501% | 22,951 | -10.855% |
| 2025-05-23 | 14.24 | 14.24 | 13.93 | 13.98 | -3.586% | 37,599 | -11.302% |
| 2025-05-22 | 14.00 | 15.25 | 14.00 | 14.50 | +1.399% | 24,669 | -14.483% |
| 2025-05-21 | 14.31 | 14.39 | 14.25 | 14.30 | -0.887% | 14,439 | -13.287% |
| 2025-05-20 | 14.39 | 14.45 | 14.33 | 14.43 | -0.290% | 15,478 | -14.056% |
| 2025-05-19 | 14.65 | 15.61 | 14.40 | 14.47 | +1.189% | 54,390 | -14.305% |
| 2025-05-16 | 14.23 | 14.30 | 14.23 | 14.30 | +1.117% | 14,733 | -13.287% |
| 2025-05-15 | 14.18 | 14.18 | 14.14 | 14.14 | -1.105% | 16,716 | -12.318% |
| 2025-05-14 | 14.31 | 14.35 | 14.28 | 14.30 | -0.487% | 14,490 | -13.287% |
| 2025-05-13 | 14.55 | 14.71 | 14.31 | 14.37 | -0.554% | 12,089 | -13.709% |
| 2025-05-12 | 14.63 | 14.96 | 14.29 | 14.45 | +0.487% | 27,546 | -14.187% |
| 2025-05-09 | 14.59 | 14.93 | 14.28 | 14.38 | +0.700% | 36,518 | -13.769% |
| 2025-05-08 | 14.41 | 14.77 | 13.88 | 14.28 | +3.008% | 29,398 | -13.165% |
| 2025-05-07 | 13.83 | 14.17 | 13.83 | 13.86 | -0.266% | 15,178 | -10.553% |
| 2025-05-06 | 13.27 | 14.34 | 13.27 | 13.90 | +0.981% | 20,289 | -10.791% |
| 2025-05-05 | 13.73 | 13.98 | 13.57 | 13.77 | 0.000% | 20,230 | -9.916% |
| 2025-05-02 | 13.34 | 14.19 | 13.34 | 13.77 | +2.954% | 58,537 | -9.916% |
| 2025-05-01 | 13.12 | 13.65 | 13.12 | 13.37 | +0.300% | 26,040 | -7.255% |
| 2025-04-30 | 13.26 | 13.55 | 13.13 | 13.33 | -2.230% | 27,439 | -6.977% |
| 2025-04-29 | 13.33 | 13.73 | 12.93 | 13.63 | +2.898% | 21,706 | -9.051% |
| 2025-04-28 | 13.33 | 13.83 | 12.83 | 13.25 | -0.809% | 18,335 | -6.415% |
| 2025-04-25 | 13.53 | 13.88 | 13.35 | 13.36 | -1.417% | 11,981 | -7.172% |
| 2025-04-24 | 12.95 | 13.96 | 12.95 | 13.55 | +1.479% | 17,663 | -8.487% |
| 2025-04-23 | 13.60 | 13.60 | 13.26 | 13.35 | -1.458% | 15,584 | -7.133% |
| 2025-04-22 | 13.12 | 13.60 | 13.12 | 13.55 | +3.435% | 48,133 | -8.487% |
| 2025-04-21 | 13.04 | 13.75 | 12.81 | 13.10 | -2.221% | 43,835 | -5.344% |
| 2025-04-17 | 13.39 | 13.83 | 13.17 | 13.40 | +1.037% | 29,878 | -7.445% |
| 2025-04-16 | 12.90 | 13.56 | 12.90 | 13.26 | +0.660% | 69,464 | -6.486% |
| 2025-04-15 | 13.30 | 13.85 | 12.95 | 13.17 | -1.990% | 26,007 | -5.868% |
| 2025-04-14 | 13.66 | 13.85 | 12.93 | 13.44 | 0.000% | 25,572 | -7.742% |