HTHIF
HITACHI LTD ORD
stockOTC
EODOct 2, 2026
35.62USD+2.815%(+0.98)6,494
HTHIF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 35.92 | 35.93 | 34.15 | 35.62 | +2.815% | 6,494 | 0.000% |
| 2026-10-01 | 37.20 | 37.20 | 34.44 | 34.64 | +4.978% | 10,672 | +2.815% |
| 2026-09-30 | 34.09 | 35.81 | 33.00 | 33.00 | -6.766% | 4,886 | +7.933% |
| 2026-09-29 | 36.09 | 36.09 | 33.65 | 35.40 | -1.021% | 4,966 | +0.629% |
| 2026-09-28 | 37.57 | 37.57 | 34.38 | 35.76 | +2.294% | 4,704 | -0.398% |
| 2026-09-25 | 36.42 | 36.51 | 34.73 | 34.96 | +0.642% | 47,469 | +1.887% |
| 2026-09-24 | 37.07 | 37.07 | 33.80 | 34.73 | -0.043% | 82,413 | +2.542% |
| 2026-09-23 | 35.73 | 35.73 | 33.74 | 34.75 | -2.987% | 6,428 | +2.497% |
| 2026-09-22 | 36.00 | 36.32 | 35.66 | 35.82 | -1.647% | 5,345 | -0.564% |
| 2026-09-21 | 35.50 | 36.71 | 35.50 | 36.42 | +3.254% | 5,473 | -2.203% |
| 2026-09-18 | 35.50 | 36.48 | 34.90 | 35.27 | -3.844% | 6,727 | +0.979% |
| 2026-09-17 | 36.21 | 36.68 | 34.82 | 36.68 | +6.018% | 7,275 | -2.902% |
| 2026-09-16 | 35.51 | 36.00 | 33.79 | 34.60 | +2.044% | 27,304 | +2.942% |
| 2026-09-15 | 32.38 | 33.96 | 32.26 | 33.91 | -1.175% | 8,730 | +5.046% |
| 2026-09-14 | 34.50 | 35.31 | 34.10 | 34.31 | +0.469% | 7,778 | +3.812% |
| 2026-09-11 | 33.76 | 34.81 | 32.98 | 34.15 | +2.368% | 26,725 | +4.298% |
| 2026-09-10 | 35.70 | 35.70 | 31.55 | 33.36 | -0.070% | 21,929 | +6.768% |
| 2026-09-09 | 34.55 | 35.80 | 31.65 | 33.38 | -1.271% | 6,336 | +6.693% |
| 2026-09-08 | 34.44 | 34.44 | 33.81 | 33.81 | -0.485% | 3,172 | +5.337% |
| 2026-09-04 | 36.50 | 36.50 | 33.01 | 33.98 | -1.321% | 8,018 | +4.826% |
| 2026-09-03 | 34.20 | 34.58 | 33.88 | 34.43 | +2.776% | 14,265 | +3.441% |
| 2026-09-02 | 34.76 | 34.76 | 33.40 | 33.50 | -2.278% | 3,867 | +6.312% |
| 2026-09-01 | 34.56 | 34.56 | 33.07 | 34.28 | +1.372% | 9,919 | +3.890% |
| 2026-08-31 | 36.10 | 36.10 | 33.82 | 33.82 | -2.983% | 98,067 | +5.316% |
| 2026-08-28 | 35.15 | 35.15 | 34.36 | 34.86 | +2.650% | 305,698 | +2.174% |
| 2026-08-27 | 35.60 | 35.86 | 33.96 | 33.96 | -1.055% | 9,574 | +4.882% |
| 2026-08-26 | 35.75 | 35.75 | 32.42 | 34.32 | +5.785% | 9,855 | +3.775% |
| 2026-08-25 | 35.35 | 35.35 | 31.20 | 32.45 | -2.641% | 2,796 | +9.779% |
| 2026-08-24 | 33.33 | 33.33 | 30.70 | 33.33 | +1.725% | 21,780 | +6.880% |
| 2026-08-21 | 33.80 | 34.80 | 32.75 | 32.76 | -1.090% | 5,673 | +8.723% |
| 2026-08-20 | 33.75 | 33.79 | 32.07 | 33.12 | -1.470% | 31,602 | +7.538% |
| 2026-08-19 | 35.05 | 35.05 | 33.62 | 33.62 | -0.362% | 9,350 | +5.958% |
| 2026-08-18 | 35.95 | 35.95 | 32.05 | 33.74 | -6.182% | 7,535 | +5.575% |
| 2026-08-17 | 36.74 | 37.00 | 34.97 | 35.96 | -5.321% | 11,555 | -0.952% |
| 2026-08-14 | 37.94 | 37.99 | 36.82 | 37.98 | +2.679% | 26,130 | -6.222% |
| 2026-08-13 | 37.00 | 37.81 | 35.13 | 36.99 | +0.639% | 7,141 | -3.710% |
| 2026-08-12 | 38.26 | 38.26 | 35.00 | 36.76 | +8.081% | 4,331 | -3.094% |
| 2026-08-11 | 34.48 | 35.00 | 34.01 | 34.01 | -4.124% | 5,416 | +4.737% |
| 2026-08-10 | 35.64 | 35.78 | 35.29 | 35.47 | +3.664% | 12,575 | +0.418% |
| 2026-08-07 | 33.29 | 36.00 | 33.29 | 34.22 | -2.793% | 5,106 | +4.097% |
| 2026-08-06 | 34.91 | 35.60 | 33.42 | 35.20 | +4.572% | 8,533 | +1.190% |
| 2026-08-05 | 34.00 | 35.50 | 32.47 | 33.66 | -5.327% | 17,712 | +5.816% |
| 2026-08-04 | 32.03 | 35.55 | 32.03 | 35.55 | +6.036% | 19,498 | +0.179% |
| 2026-08-03 | 33.51 | 35.05 | 33.00 | 33.53 | +5.947% | 17,786 | +6.227% |
| 2026-07-31 | 32.71 | 33.01 | 31.54 | 31.65 | -2.459% | 21,260 | +12.544% |
| 2026-07-30 | 32.87 | 33.60 | 31.27 | 32.45 | +3.433% | 46,044 | +9.776% |
| 2026-07-29 | 30.99 | 31.37 | 29.46 | 31.37 | +4.752% | 5,481 | +13.545% |
| 2026-07-28 | 29.93 | 30.99 | 27.46 | 29.95 | -2.224% | 244,480 | +18.940% |
| 2026-07-27 | 30.41 | 30.99 | 30.14 | 30.63 | +6.633% | 33,087 | +16.295% |
| 2026-07-24 | 30.00 | 30.02 | 28.72 | 28.72 | +1.159% | 11,302 | +24.009% |
| 2026-07-23 | 28.39 | 29.88 | 28.39 | 28.39 | -3.191% | 13,428 | +25.446% |
| 2026-07-22 | 29.97 | 29.97 | 28.48 | 29.33 | +0.304% | 67,052 | +21.443% |
| 2026-07-21 | 29.00 | 30.14 | 28.76 | 29.24 | +0.421% | 100,599 | +21.812% |
| 2026-07-20 | 29.14 | 30.99 | 29.12 | 29.12 | -0.094% | 19,693 | +22.324% |
| 2026-07-17 | 29.88 | 29.88 | 28.41 | 29.14 | -2.675% | 15,223 | +22.209% |
| 2026-07-16 | 29.95 | 29.95 | 28.55 | 29.95 | +4.593% | 6,688 | +18.940% |
| 2026-07-15 | 27.80 | 29.10 | 27.80 | 28.63 | -3.774% | 34,961 | +24.403% |
| 2026-07-14 | 29.46 | 29.88 | 29.46 | 29.75 | -2.102% | 6,257 | +19.708% |
| 2026-07-13 | 30.95 | 30.95 | 29.30 | 30.39 | +8.780% | 7,780 | +17.191% |
| 2026-07-10 | 29.82 | 29.82 | 27.94 | 27.94 | -5.992% | 11,796 | +27.480% |
| 2026-07-09 | 31.45 | 31.45 | 28.34 | 29.72 | +9.068% | 10,434 | +19.841% |
| 2026-07-08 | 29.45 | 29.45 | 27.25 | 27.25 | -8.526% | 90,084 | +30.708% |
| 2026-07-07 | 30.00 | 30.18 | 28.71 | 29.79 | -0.710% | 25,087 | +19.563% |
| 2026-07-06 | 30.99 | 30.99 | 28.69 | 30.00 | +0.593% | 95,310 | +18.714% |
| 2026-07-02 | 31.10 | 31.10 | 27.11 | 29.83 | +3.133% | 15,346 | +19.419% |
| 2026-07-01 | 27.88 | 29.50 | 27.88 | 28.92 | +2.097% | 143,492 | +23.160% |
| 2026-06-30 | 28.85 | 29.60 | 27.85 | 28.33 | +1.815% | 89,791 | +25.742% |
| 2026-06-29 | 27.89 | 28.95 | 27.41 | 27.82 | +0.151% | 26,557 | +28.025% |
| 2026-06-26 | 27.10 | 27.83 | 27.10 | 27.78 | +1.328% | 8,858 | +28.218% |
| 2026-06-25 | 28.50 | 28.50 | 27.40 | 27.41 | -5.433% | 11,974 | +29.921% |
| 2026-06-24 | 28.81 | 29.20 | 28.50 | 28.99 | -3.196% | 10,041 | +22.862% |
| 2026-06-23 | 30.40 | 30.40 | 29.07 | 29.95 | -1.390% | 321,952 | +18.936% |
| 2026-06-22 | 31.47 | 31.47 | 29.93 | 30.37 | +1.492% | 144,084 | +17.283% |
| 2026-06-18 | 30.47 | 31.05 | 29.76 | 29.92 | +0.310% | 67,953 | +19.034% |
| 2026-06-17 | 29.40 | 30.00 | 28.50 | 29.83 | -1.401% | 276,239 | +19.403% |
| 2026-06-16 | 27.75 | 31.00 | 27.75 | 30.25 | +3.186% | 17,277 | +17.729% |
| 2026-06-15 | 29.46 | 29.46 | 29.08 | 29.32 | -2.543% | 14,945 | +21.480% |
| 2026-06-12 | 29.46 | 31.67 | 29.01 | 30.09 | -1.570% | 154,585 | +18.391% |
| 2026-06-11 | 30.57 | 30.57 | 29.00 | 30.57 | +0.808% | 49,205 | +16.531% |
| 2026-06-10 | 30.11 | 30.47 | 29.19 | 30.32 | +0.899% | 13,374 | +17.473% |
| 2026-06-09 | 31.38 | 32.06 | 29.58 | 30.05 | -9.065% | 14,314 | +18.528% |
| 2026-06-08 | 33.38 | 33.44 | 32.62 | 33.05 | +2.626% | 9,163 | +7.784% |
| 2026-06-05 | 32.62 | 32.62 | 32.20 | 32.20 | -1.499% | 27,599 | +10.614% |
| 2026-06-04 | 31.32 | 32.69 | 31.32 | 32.69 | +4.374% | 38,505 | +8.956% |
| 2026-06-03 | 31.32 | 32.28 | 31.32 | 31.32 | -2.884% | 18,869 | +13.722% |
| 2026-06-02 | 29.51 | 32.86 | 29.51 | 32.25 | -2.299% | 6,388 | +10.443% |
| 2026-06-01 | 29.80 | 33.02 | 29.80 | 33.01 | +2.538% | 9,508 | +7.903% |
| 2026-05-29 | 31.03 | 32.19 | 31.03 | 32.19 | -2.596% | 2,981 | +10.642% |
| 2026-05-28 | 31.10 | 33.05 | 31.07 | 33.05 | +6.441% | 5,855 | +7.769% |
| 2026-05-27 | 32.21 | 32.65 | 31.05 | 31.05 | -3.535% | 26,968 | +14.711% |
| 2026-05-26 | 32.08 | 32.65 | 31.84 | 32.19 | +1.077% | 8,701 | +10.656% |
| 2026-05-22 | 31.55 | 31.84 | 30.30 | 31.84 | -0.060% | 29,545 | +11.847% |
| 2026-05-21 | 30.50 | 32.09 | 30.50 | 31.86 | -0.269% | 6,392 | +11.781% |
| 2026-05-20 | 33.30 | 33.30 | 28.80 | 31.95 | +2.952% | 10,717 | +11.480% |
| 2026-05-19 | 28.84 | 31.72 | 28.84 | 31.03 | +3.478% | 29,723 | +14.770% |
| 2026-05-18 | 28.15 | 31.30 | 28.15 | 29.99 | -1.264% | 12,560 | +18.762% |
| 2026-05-15 | 29.63 | 32.25 | 29.63 | 30.38 | -1.858% | 63,426 | +17.260% |
| 2026-05-14 | 29.55 | 30.95 | 29.55 | 30.95 | +4.983% | 12,062 | +15.082% |
| 2026-05-13 | 31.34 | 31.34 | 29.40 | 29.48 | -1.137% | 10,087 | +20.816% |
| 2026-05-12 | 28.39 | 31.58 | 28.39 | 29.82 | -1.140% | 35,432 | +19.443% |
| 2026-05-11 | 32.27 | 33.05 | 29.66 | 30.16 | -1.698% | 20,022 | +18.080% |
| 2026-05-08 | 30.68 | 33.45 | 29.50 | 30.68 | -4.749% | 197,525 | +16.076% |
| 2026-05-07 | 31.78 | 32.34 | 30.22 | 32.22 | +1.455% | 15,765 | +10.563% |
| 2026-05-06 | 31.64 | 32.95 | 30.92 | 31.75 | +5.835% | 13,009 | +12.171% |
| 2026-05-05 | 29.64 | 31.16 | 29.25 | 30.00 | -4.130% | 7,270 | +18.717% |
| 2026-05-04 | 29.75 | 31.30 | 29.75 | 31.30 | +2.188% | 7,204 | +13.813% |
| 2026-05-01 | 29.73 | 31.69 | 29.60 | 30.63 | -2.224% | 7,614 | +16.303% |
| 2026-04-30 | 31.20 | 32.73 | 31.20 | 31.32 | -2.888% | 67,325 | +13.717% |
| 2026-04-29 | 30.80 | 32.39 | 30.01 | 32.25 | -0.161% | 80,193 | +10.433% |
| 2026-04-28 | 31.77 | 32.30 | 30.18 | 32.30 | -6.226% | 6,141 | +10.255% |
| 2026-04-27 | 33.25 | 34.45 | 32.22 | 34.45 | +4.570% | 11,981 | +3.390% |
| 2026-04-24 | 32.84 | 32.96 | 32.16 | 32.94 | +1.095% | 14,387 | +8.115% |
| 2026-04-23 | 33.00 | 33.00 | 31.36 | 32.59 | -1.992% | 174,505 | +9.298% |
| 2026-04-22 | 30.73 | 33.25 | 30.73 | 33.25 | +4.857% | 40,257 | +7.121% |
| 2026-04-21 | 32.90 | 32.99 | 31.71 | 31.71 | -3.868% | 20,328 | +12.324% |
| 2026-04-20 | 33.50 | 33.50 | 32.57 | 32.99 | -0.575% | 5,113 | +7.979% |
| 2026-04-17 | 33.33 | 33.48 | 31.90 | 33.18 | +1.081% | 4,856 | +7.358% |
| 2026-04-16 | 31.64 | 33.58 | 30.17 | 32.82 | -3.077% | 9,485 | +8.518% |
| 2026-04-15 | 31.94 | 33.90 | 30.98 | 33.86 | +7.481% | 18,490 | +5.179% |
| 2026-04-14 | 31.50 | 32.25 | 31.46 | 31.51 | +3.633% | 6,743 | +13.047% |
| 2026-04-13 | 31.67 | 31.67 | 28.33 | 30.40 | +3.269% | 199,013 | +17.155% |
| 2026-04-10 | 30.96 | 30.96 | 29.44 | 29.44 | -5.307% | 14,998 | +20.984% |
| 2026-04-09 | 29.81 | 31.09 | 29.81 | 31.09 | -3.056% | 7,012 | +14.564% |
| 2026-04-08 | 33.17 | 33.17 | 31.04 | 32.07 | +6.087% | 13,482 | +11.063% |
| 2026-04-07 | 30.52 | 30.52 | 28.49 | 30.23 | +4.439% | 4,911 | +17.823% |
| 2026-04-06 | 30.20 | 30.50 | 28.95 | 28.95 | -4.592% | 5,325 | +23.053% |
| 2026-04-02 | 30.00 | 30.52 | 28.32 | 30.34 | +1.414% | 6,563 | +17.403% |
| 2026-04-01 | 29.00 | 31.14 | 29.00 | 29.91 | +0.721% | 106,988 | +19.063% |
| 2026-03-31 | 28.34 | 29.70 | 28.32 | 29.70 | +5.773% | 7,197 | +19.921% |
| 2026-03-30 | 30.50 | 30.50 | 27.89 | 28.08 | -3.472% | 11,929 | +26.844% |
| 2026-03-27 | 28.57 | 29.33 | 28.55 | 29.09 | -5.192% | 10,485 | +22.440% |
| 2026-03-26 | 29.21 | 30.69 | 29.21 | 30.68 | -0.734% | 8,351 | +16.083% |
| 2026-03-25 | 32.21 | 32.21 | 30.43 | 30.91 | +0.865% | 13,059 | +15.231% |
| 2026-03-24 | 31.85 | 31.85 | 29.68 | 30.64 | -3.022% | 5,360 | +16.227% |
| 2026-03-23 | 30.63 | 32.10 | 30.00 | 31.60 | +2.932% | 26,145 | +12.715% |
| 2026-03-20 | 29.84 | 31.36 | 29.22 | 30.70 | +3.332% | 7,026 | +16.019% |
| 2026-03-19 | 29.71 | 31.19 | 29.08 | 29.71 | -4.084% | 8,391 | +19.885% |
| 2026-03-18 | 30.22 | 31.48 | 30.22 | 30.98 | +0.962% | 3,160 | +14.989% |
| 2026-03-17 | 30.73 | 30.73 | 29.66 | 30.68 | +0.490% | 6,374 | +16.095% |
| 2026-03-16 | 29.41 | 30.90 | 28.34 | 30.53 | +0.264% | 10,078 | +16.663% |
| 2026-03-13 | 31.07 | 31.07 | 28.90 | 30.45 | -0.164% | 15,654 | +16.971% |
| 2026-03-12 | 32.01 | 32.01 | 30.50 | 30.50 | +0.329% | 16,542 | +16.780% |
| 2026-03-11 | 28.85 | 31.51 | 28.85 | 30.40 | -4.985% | 48,385 | +17.164% |
| 2026-03-10 | 29.35 | 32.00 | 29.35 | 32.00 | +7.132% | 14,369 | +11.323% |
| 2026-03-09 | 31.09 | 31.09 | 28.91 | 29.86 | -1.818% | 11,014 | +19.263% |
| 2026-03-06 | 30.71 | 30.71 | 28.74 | 30.42 | -0.278% | 9,127 | +17.094% |
| 2026-03-05 | 29.89 | 31.88 | 29.39 | 30.50 | -2.637% | 8,731 | +16.769% |
| 2026-03-04 | 29.64 | 31.74 | 29.64 | 31.33 | +4.069% | 14,850 | +13.690% |
| 2026-03-03 | 31.49 | 31.49 | 28.11 | 30.10 | -7.218% | 20,404 | +18.316% |
| 2026-03-02 | 32.07 | 32.45 | 31.61 | 32.45 | -2.153% | 80,268 | +9.776% |
| 2026-02-27 | 31.50 | 33.60 | 31.50 | 33.16 | +0.181% | 9,636 | +7.412% |
| 2026-02-26 | 32.03 | 33.39 | 31.72 | 33.10 | +0.822% | 221,743 | +7.607% |
| 2026-02-25 | 31.08 | 32.83 | 31.08 | 32.83 | +3.909% | 11,554 | +8.492% |
| 2026-02-24 | 31.98 | 32.00 | 30.63 | 31.59 | -1.420% | 12,366 | +12.732% |
| 2026-02-23 | 32.53 | 32.80 | 31.90 | 32.05 | +0.984% | 80,758 | +11.132% |
| 2026-02-20 | 30.95 | 32.04 | 30.35 | 31.74 | -1.604% | 3,154 | +12.226% |
| 2026-02-19 | 31.44 | 32.95 | 30.65 | 32.26 | -0.139% | 26,884 | +10.426% |
| 2026-02-18 | 32.63 | 32.63 | 31.22 | 32.30 | -0.318% | 21,259 | +10.272% |
| 2026-02-17 | 33.00 | 33.00 | 30.33 | 32.40 | -9.006% | 65,602 | +9.921% |
| 2026-02-13 | 35.00 | 35.61 | 34.42 | 35.61 | -5.348% | 13,402 | +0.022% |
| 2026-02-12 | 36.73 | 38.45 | 35.45 | 37.62 | +0.999% | 9,667 | -5.327% |
| 2026-02-11 | 36.07 | 38.34 | 36.07 | 37.25 | +0.608% | 6,735 | -4.382% |
| 2026-02-10 | 37.85 | 37.85 | 36.60 | 37.02 | -2.704% | 10,554 | -3.801% |
| 2026-02-09 | 37.94 | 38.53 | 36.46 | 38.05 | +7.320% | 60,964 | -6.402% |
| 2026-02-06 | 35.49 | 36.20 | 34.55 | 35.46 | +10.349% | 36,417 | +0.449% |
| 2026-02-05 | 32.90 | 33.24 | 32.13 | 32.13 | -3.937% | 32,549 | +10.845% |
| 2026-02-04 | 33.88 | 34.39 | 32.78 | 33.45 | -1.853% | 46,908 | +6.481% |
| 2026-02-03 | 34.42 | 35.84 | 33.92 | 34.08 | -2.064% | 55,726 | +4.507% |
| 2026-02-02 | 35.01 | 35.50 | 34.72 | 34.80 | -2.575% | 8,300 | +2.350% |
| 2026-01-30 | 33.80 | 36.90 | 33.80 | 35.72 | +0.619% | 27,442 | -0.286% |
| 2026-01-29 | 35.14 | 35.50 | 33.72 | 35.50 | +3.662% | 7,565 | +0.332% |
| 2026-01-28 | 35.30 | 35.30 | 33.10 | 34.25 | +2.487% | 25,041 | +4.006% |
| 2026-01-27 | 34.56 | 34.56 | 32.06 | 33.41 | -3.313% | 9,302 | +6.592% |
| 2026-01-26 | 34.20 | 34.66 | 32.38 | 34.56 | -1.454% | 34,180 | +3.061% |
| 2026-01-23 | 34.25 | 35.07 | 33.33 | 35.07 | +3.535% | 11,176 | +1.562% |
| 2026-01-22 | 32.50 | 34.54 | 32.50 | 33.87 | -1.282% | 100,429 | +5.153% |
| 2026-01-21 | 33.80 | 34.31 | 33.20 | 34.31 | +3.195% | 118,612 | +3.804% |
| 2026-01-20 | 32.85 | 33.25 | 32.30 | 33.25 | +0.903% | 8,490 | +7.121% |
| 2026-01-16 | 33.00 | 33.95 | 31.52 | 32.95 | -4.706% | 68,790 | +8.088% |
| 2026-01-15 | 34.02 | 34.58 | 33.82 | 34.58 | +3.572% | 3,197 | +3.001% |
| 2026-01-14 | 33.99 | 34.75 | 33.39 | 33.39 | -1.657% | 125,236 | +6.680% |
| 2026-01-13 | 35.20 | 35.20 | 33.77 | 33.95 | -3.242% | 53,953 | +4.913% |
| 2026-01-12 | 33.50 | 35.09 | 33.50 | 35.09 | +4.739% | 5,708 | +1.511% |
| 2026-01-09 | 33.69 | 34.25 | 31.26 | 33.50 | +2.274% | 7,762 | +6.322% |
| 2026-01-08 | 33.27 | 33.27 | 32.30 | 32.76 | -3.979% | 9,289 | +8.740% |
| 2026-01-07 | 34.50 | 34.50 | 32.40 | 34.11 | -0.583% | 54,288 | +4.413% |
| 2026-01-06 | 34.31 | 34.31 | 33.94 | 34.31 | +2.029% | 3,670 | +3.804% |
| 2026-01-05 | 32.00 | 33.67 | 32.00 | 33.63 | +7.410% | 32,835 | +5.911% |
| 2026-01-02 | 33.15 | 33.15 | 31.31 | 31.31 | -2.461% | 14,516 | +13.759% |
| 2025-12-31 | 32.55 | 32.55 | 31.20 | 32.10 | +0.313% | 5,508 | +10.959% |
| 2025-12-30 | 32.55 | 32.55 | 31.20 | 32.00 | +2.139% | 7,732 | +11.306% |
| 2025-12-29 | 31.96 | 32.36 | 31.33 | 31.33 | +2.763% | 4,985 | +13.686% |
| 2025-12-26 | 31.32 | 32.16 | 30.49 | 30.49 | -7.684% | 22,668 | +16.828% |
| 2025-12-24 | 33.65 | 33.65 | 31.18 | 33.02 | +3.252% | 2,681 | +7.851% |
| 2025-12-23 | 33.27 | 33.27 | 31.90 | 31.98 | -0.668% | 7,210 | +11.358% |
| 2025-12-22 | 32.66 | 33.00 | 31.68 | 32.20 | +2.507% | 5,184 | +10.614% |
| 2025-12-19 | 30.60 | 32.50 | 29.90 | 31.41 | -0.357% | 9,105 | +13.387% |
| 2025-12-18 | 32.50 | 32.50 | 30.81 | 31.52 | -1.638% | 11,505 | +12.983% |
| 2025-12-17 | 32.96 | 33.05 | 31.55 | 32.05 | +1.280% | 5,145 | +11.132% |
| 2025-12-16 | 32.40 | 32.40 | 31.27 | 31.64 | -0.916% | 5,378 | +12.554% |
| 2025-12-15 | 31.70 | 32.70 | 30.90 | 31.94 | -2.481% | 7,727 | +11.523% |
| 2025-12-12 | 31.05 | 32.75 | 31.05 | 32.75 | +3.598% | 3,639 | +8.757% |
| 2025-12-11 | 31.85 | 31.85 | 31.61 | 31.61 | -1.626% | 2,090 | +12.670% |
| 2025-12-10 | 32.24 | 32.50 | 31.20 | 32.13 | +2.259% | 4,225 | +10.838% |
| 2025-12-09 | 30.65 | 32.65 | 30.12 | 31.43 | -3.419% | 7,702 | +13.342% |
| 2025-12-08 | 30.61 | 32.54 | 30.61 | 32.54 | -0.785% | 10,071 | +9.467% |
| 2025-12-05 | 30.57 | 32.80 | 30.57 | 32.80 | +4.194% | 15,914 | +8.607% |
| 2025-12-04 | 31.48 | 32.39 | 30.56 | 31.48 | -2.990% | 14,451 | +13.162% |
| 2025-12-03 | 30.56 | 32.82 | 30.46 | 32.45 | +3.534% | 44,675 | +9.779% |
| 2025-12-02 | 32.61 | 32.61 | 31.34 | 31.34 | +2.427% | 3,836 | +13.659% |
| 2025-12-01 | 30.40 | 32.35 | 30.40 | 30.59 | -2.688% | 7,026 | +16.417% |
| 2025-11-28 | 30.82 | 31.44 | 30.38 | 31.44 | -3.506% | 4,005 | +13.288% |
| 2025-11-26 | 32.90 | 32.90 | 29.65 | 32.58 | +5.088% | 5,000 | +9.316% |
| 2025-11-25 | 30.49 | 31.00 | 30.08 | 31.00 | +2.649% | 13,313 | +14.878% |
| 2025-11-24 | 31.34 | 31.34 | 29.86 | 30.20 | -3.614% | 6,748 | +17.920% |
| 2025-11-21 | 31.34 | 31.34 | 30.21 | 31.34 | -1.879% | 76,356 | +13.659% |
| 2025-11-20 | 31.94 | 31.94 | 30.81 | 31.94 | +3.166% | 23,574 | +11.523% |
| 2025-11-19 | 31.00 | 31.04 | 30.10 | 30.96 | +4.410% | 6,020 | +15.054% |
| 2025-11-18 | 29.65 | 30.93 | 29.65 | 29.65 | -9.597% | 8,921 | +20.127% |
| 2025-11-17 | 32.40 | 34.45 | 32.40 | 32.80 | -1.138% | 8,689 | +8.599% |
| 2025-11-14 | 32.30 | 33.50 | 31.63 | 33.17 | -1.294% | 6,715 | +7.363% |
| 2025-11-13 | 35.17 | 35.25 | 33.23 | 33.61 | -0.562% | 7,733 | +5.974% |
| 2025-11-12 | 36.43 | 36.43 | 32.91 | 33.80 | +0.059% | 291,504 | +5.378% |
| 2025-11-11 | 33.61 | 33.78 | 32.38 | 33.78 | -2.833% | 12,573 | +5.440% |
| 2025-11-10 | 31.15 | 35.20 | 31.15 | 34.77 | +2.916% | 5,665 | +2.453% |
| 2025-11-07 | 33.00 | 35.29 | 33.00 | 33.78 | -3.630% | 34,734 | +5.440% |
| 2025-11-06 | 35.05 | 35.49 | 33.90 | 35.05 | +3.568% | 4,022 | +1.613% |
| 2025-11-05 | 33.81 | 33.84 | 32.53 | 33.84 | +2.638% | 3,520 | +5.238% |
| 2025-11-04 | 35.02 | 35.10 | 32.98 | 32.98 | -4.420% | 4,438 | +8.015% |
| 2025-11-03 | 36.25 | 36.25 | 34.50 | 34.50 | -3.158% | 6,683 | +3.240% |
| 2025-10-31 | 35.56 | 35.77 | 33.80 | 35.63 | +7.183% | 20,760 | -0.020% |
| 2025-10-30 | 33.55 | 33.55 | 32.25 | 33.24 | +4.455% | 4,743 | +7.161% |
| 2025-10-29 | 31.90 | 34.94 | 31.82 | 31.82 | -1.084% | 31,755 | +11.935% |
| 2025-10-28 | 32.00 | 32.65 | 31.04 | 32.17 | +4.835% | 133,746 | +10.722% |
| 2025-10-27 | 31.27 | 31.27 | 29.24 | 30.68 | -1.619% | 8,051 | +16.076% |
| 2025-10-24 | 30.96 | 31.67 | 29.87 | 31.19 | +6.116% | 8,117 | +14.196% |
| 2025-10-23 | 29.17 | 30.11 | 29.17 | 29.39 | +2.306% | 92,419 | +21.180% |
| 2025-10-22 | 30.43 | 30.43 | 28.73 | 28.73 | -6.630% | 3,110 | +23.974% |
| 2025-10-21 | 30.77 | 30.77 | 29.41 | 30.77 | +1.275% | 5,799 | +15.755% |
| 2025-10-20 | 30.05 | 30.56 | 29.13 | 30.38 | -0.099% | 2,959 | +17.231% |
| 2025-10-17 | 28.68 | 30.41 | 28.68 | 30.41 | +0.181% | 81,559 | +17.116% |
| 2025-10-16 | 29.95 | 30.56 | 29.95 | 30.36 | +6.695% | 7,545 | +17.328% |
| 2025-10-15 | 28.64 | 29.92 | 27.75 | 28.45 | -0.698% | 3,836 | +25.183% |
| 2025-10-14 | 28.45 | 28.90 | 28.27 | 28.65 | +0.044% | 16,553 | +24.310% |
| 2025-10-13 | 29.92 | 29.92 | 28.64 | 28.64 | -0.435% | 4,921 | +24.364% |
| 2025-10-10 | 30.58 | 30.58 | 28.25 | 28.77 | -4.085% | 171,501 | +23.823% |
| 2025-10-09 | 29.30 | 29.99 | 28.68 | 29.99 | -1.913% | 4,862 | +18.766% |
| 2025-10-08 | 30.20 | 30.57 | 29.43 | 30.57 | +2.842% | 9,706 | +16.493% |
| 2025-10-07 | 29.65 | 30.65 | 29.21 | 29.73 | +2.961% | 7,363 | +19.804% |
| 2025-10-06 | 29.71 | 31.52 | 28.88 | 28.88 | -1.282% | 21,935 | +23.352% |
| 2025-10-03 | 31.00 | 31.00 | 28.55 | 29.25 | +6.219% | 10,804 | +21.770% |
| 2025-10-02 | 27.50 | 27.54 | 26.01 | 27.54 | +0.824% | 19,203 | +29.343% |
| 2025-10-01 | 28.00 | 28.00 | 25.94 | 27.31 | -0.682% | 10,619 | +30.408% |
| 2025-09-30 | 28.25 | 28.25 | 26.00 | 27.50 | +4.216% | 16,091 | +29.519% |
| 2025-09-29 | 25.75 | 27.66 | 25.75 | 26.39 | -2.368% | 9,521 | +34.980% |
| 2025-09-26 | 27.70 | 27.70 | 23.72 | 27.03 | +4.920% | 6,647 | +31.784% |
| 2025-09-25 | 26.05 | 27.15 | 25.50 | 25.76 | -4.015% | 34,486 | +38.268% |
| 2025-09-24 | 28.01 | 28.25 | 26.84 | 26.84 | +2.767% | 22,698 | +32.717% |
| 2025-09-23 | 26.05 | 26.36 | 25.79 | 26.11 | -3.679% | 5,828 | +36.388% |
| 2025-09-22 | 26.04 | 27.11 | 26.04 | 27.11 | -0.276% | 82,432 | +31.370% |
| 2025-09-19 | 27.73 | 27.73 | 26.06 | 27.19 | -1.939% | 8,347 | +31.008% |
| 2025-09-18 | 27.52 | 28.26 | 26.72 | 27.73 | +4.112% | 8,593 | +28.468% |
| 2025-09-17 | 28.50 | 28.50 | 26.63 | 26.63 | -6.741% | 15,506 | +33.751% |
| 2025-09-16 | 27.98 | 28.55 | 27.23 | 28.55 | -1.083% | 7,588 | +24.734% |
| 2025-09-15 | 27.60 | 28.87 | 27.07 | 28.87 | +4.916% | 11,944 | +23.384% |
| 2025-09-12 | 27.69 | 29.15 | 26.98 | 27.52 | -4.569% | 3,157 | +29.449% |
| 2025-09-11 | 27.71 | 28.90 | 27.71 | 28.83 | +2.062% | 6,603 | +23.534% |
| 2025-09-10 | 27.00 | 29.27 | 27.00 | 28.25 | +5.361% | 9,723 | +26.081% |
| 2025-09-09 | 27.00 | 27.00 | 25.88 | 26.81 | -0.418% | 15,135 | +32.840% |
| 2025-09-08 | 26.25 | 26.93 | 26.00 | 26.93 | +1.393% | 6,204 | +32.285% |
| 2025-09-05 | 26.98 | 26.98 | 26.33 | 26.55 | -0.263% | 9,330 | +34.128% |
| 2025-09-04 | 26.63 | 26.68 | 25.73 | 26.63 | +1.294% | 5,131 | +33.776% |
| 2025-09-03 | 27.05 | 27.05 | 26.00 | 26.29 | -1.738% | 4,415 | +35.506% |
| 2025-09-02 | 27.80 | 27.80 | 26.00 | 26.75 | -0.465% | 5,577 | +33.151% |
| 2025-08-29 | 28.63 | 29.08 | 26.88 | 26.88 | -3.769% | 3,541 | +32.531% |
| 2025-08-28 | 26.50 | 28.04 | 26.50 | 27.93 | +0.170% | 5,732 | +27.537% |
| 2025-08-27 | 27.37 | 27.88 | 26.50 | 27.88 | +0.126% | 7,054 | +27.754% |
| 2025-08-26 | 27.68 | 27.85 | 27.54 | 27.84 | +0.578% | 5,836 | +27.915% |
| 2025-08-25 | 27.84 | 27.84 | 27.53 | 27.68 | -3.226% | 2,543 | +28.654% |
| 2025-08-22 | 27.95 | 29.13 | 27.95 | 28.61 | -0.033% | 5,281 | +24.503% |
| 2025-08-21 | 27.37 | 29.50 | 27.37 | 28.62 | +2.379% | 7,999 | +24.462% |
| 2025-08-20 | 29.13 | 29.13 | 27.37 | 27.95 | -4.583% | 51,226 | +27.423% |
| 2025-08-19 | 29.13 | 29.30 | 28.46 | 29.30 | +0.162% | 3,130 | +21.583% |
| 2025-08-18 | 29.14 | 29.43 | 28.32 | 29.25 | -0.060% | 2,945 | +21.781% |
| 2025-08-15 | 29.28 | 29.28 | 28.43 | 29.27 | +5.005% | 4,021 | +21.708% |
| 2025-08-14 | 27.72 | 29.13 | 27.72 | 27.87 | -2.655% | 2,686 | +27.800% |
| 2025-08-13 | 29.28 | 29.36 | 28.63 | 28.63 | -3.708% | 3,453 | +24.407% |
| 2025-08-12 | 28.90 | 30.00 | 28.90 | 29.73 | +2.526% | 17,119 | +19.794% |
| 2025-08-11 | 27.55 | 29.55 | 27.55 | 29.00 | +0.294% | 4,300 | +22.820% |
| 2025-08-08 | 27.70 | 29.50 | 27.70 | 28.91 | +1.278% | 3,948 | +23.181% |
| 2025-08-07 | 28.55 | 29.15 | 27.95 | 28.55 | -3.302% | 5,436 | +24.756% |
| 2025-08-06 | 29.78 | 29.78 | 27.20 | 29.52 | +3.162% | 4,786 | +20.636% |
| 2025-08-05 | 29.40 | 29.40 | 27.86 | 28.62 | -1.607% | 8,064 | +24.451% |
| 2025-08-04 | 28.98 | 29.09 | 28.50 | 29.09 | -3.604% | 5,400 | +22.451% |
| 2025-08-01 | 29.00 | 30.75 | 28.25 | 30.18 | -0.355% | 30,534 | +18.037% |
| 2025-07-31 | 30.76 | 30.76 | 30.28 | 30.28 | -2.315% | 4,739 | +17.618% |
| 2025-07-30 | 31.65 | 31.65 | 29.70 | 31.00 | -0.840% | 66,131 | +14.896% |
| 2025-07-29 | 29.99 | 31.50 | 29.99 | 31.26 | -1.185% | 7,783 | +13.931% |
| 2025-07-28 | 31.64 | 31.64 | 30.13 | 31.64 | +4.406% | 8,059 | +12.581% |
| 2025-07-25 | 31.00 | 32.17 | 30.30 | 30.30 | -1.375% | 5,706 | +17.541% |
| 2025-07-24 | 31.75 | 32.17 | 30.00 | 30.73 | -4.119% | 142,283 | +15.924% |
| 2025-07-23 | 31.66 | 32.05 | 30.72 | 32.05 | +5.934% | 5,778 | +11.149% |
| 2025-07-22 | 29.58 | 31.29 | 29.58 | 30.25 | +2.205% | 182,285 | +17.745% |
| 2025-07-21 | 29.36 | 29.60 | 29.33 | 29.60 | +0.169% | 4,642 | +20.341% |
| 2025-07-18 | 29.30 | 29.55 | 29.18 | 29.55 | +0.853% | 1,951 | +20.544% |
| 2025-07-17 | 28.36 | 29.30 | 28.36 | 29.30 | +3.415% | 3,622 | +21.573% |
| 2025-07-16 | 27.68 | 29.05 | 27.68 | 28.33 | -2.679% | 39,409 | +25.725% |
| 2025-07-15 | 30.00 | 30.00 | 27.50 | 29.11 | +1.252% | 67,917 | +22.356% |
| 2025-07-14 | 28.00 | 28.75 | 26.91 | 28.75 | -0.596% | 4,032 | +23.888% |
| 2025-07-11 | 28.92 | 28.92 | 27.31 | 28.92 | +0.670% | 32,220 | +23.149% |
| 2025-07-10 | 29.05 | 29.05 | 27.68 | 28.73 | -1.136% | 14,104 | +23.974% |
| 2025-07-09 | 29.73 | 29.73 | 27.72 | 29.06 | +0.475% | 45,818 | +22.566% |
| 2025-07-08 | 30.45 | 30.45 | 27.31 | 28.92 | +0.234% | 9,248 | +23.149% |
| 2025-07-07 | 28.41 | 28.86 | 27.00 | 28.86 | +3.954% | 17,282 | +23.437% |
| 2025-07-03 | 28.87 | 29.01 | 27.16 | 27.76 | -5.699% | 47,539 | +28.318% |
| 2025-07-02 | 29.40 | 29.73 | 28.84 | 29.43 | +2.418% | 7,420 | +21.005% |
| 2025-07-01 | 29.37 | 29.74 | 28.62 | 28.74 | +3.011% | 71,816 | +23.931% |
| 2025-06-30 | 29.00 | 29.00 | 27.90 | 27.90 | -6.595% | 23,349 | +27.662% |
| 2025-06-27 | 28.50 | 29.87 | 28.31 | 29.87 | +6.583% | 4,315 | +19.243% |
| 2025-06-26 | 28.02 | 28.02 | 27.07 | 28.02 | -0.796% | 2,451 | +27.093% |
| 2025-06-25 | 27.43 | 28.90 | 27.43 | 28.25 | -0.309% | 79,788 | +26.081% |
| 2025-06-24 | 28.48 | 28.48 | 27.01 | 28.34 | +3.705% | 2,638 | +25.691% |
| 2025-06-23 | 27.74 | 28.19 | 25.60 | 27.32 | -0.310% | 11,239 | +30.349% |
| 2025-06-20 | 28.25 | 28.25 | 26.55 | 27.41 | -5.735% | 61,142 | +29.945% |
| 2025-06-18 | 28.86 | 29.77 | 27.20 | 29.08 | +7.635% | 11,076 | +22.493% |
| 2025-06-17 | 29.55 | 29.55 | 27.02 | 27.02 | -4.109% | 5,300 | +31.845% |
| 2025-06-16 | 30.40 | 30.40 | 27.91 | 28.17 | +1.267% | 52,329 | +26.428% |
| 2025-06-13 | 27.85 | 28.65 | 27.73 | 27.82 | -4.168% | 108,022 | +28.029% |
| 2025-06-12 | 27.00 | 29.16 | 27.00 | 29.03 | -0.395% | 5,253 | +22.693% |
| 2025-06-11 | 30.15 | 30.15 | 27.68 | 29.14 | +3.022% | 9,141 | +22.209% |
| 2025-06-10 | 30.00 | 30.00 | 27.50 | 28.29 | +0.106% | 5,698 | +25.902% |
| 2025-06-09 | 29.19 | 29.19 | 27.38 | 28.26 | +0.222% | 10,832 | +26.036% |
| 2025-06-06 | 28.25 | 28.61 | 26.76 | 28.20 | +0.374% | 9,225 | +26.315% |
| 2025-06-05 | 27.76 | 28.20 | 27.76 | 28.09 | +2.155% | 19,793 | +26.788% |
| 2025-06-04 | 27.76 | 27.88 | 26.30 | 27.50 | +0.063% | 21,704 | +29.519% |
| 2025-06-03 | 27.76 | 28.01 | 26.92 | 27.48 | -1.979% | 136,382 | +29.601% |
| 2025-06-02 | 26.89 | 28.04 | 26.89 | 28.04 | +1.036% | 10,016 | +27.036% |
| 2025-05-30 | 27.77 | 27.77 | 26.82 | 27.75 | -0.135% | 8,647 | +28.352% |
| 2025-05-29 | 27.18 | 27.79 | 26.86 | 27.79 | +0.862% | 8,374 | +28.179% |
| 2025-05-28 | 27.95 | 27.95 | 26.41 | 27.55 | -0.362% | 7,765 | +29.284% |
| 2025-05-27 | 27.00 | 27.95 | 27.00 | 27.65 | +3.249% | 23,872 | +28.817% |
| 2025-05-23 | 26.48 | 26.78 | 25.39 | 26.78 | +5.485% | 226,449 | +33.001% |
| 2025-05-22 | 26.01 | 26.46 | 25.01 | 25.39 | -1.789% | 32,229 | +40.297% |
| 2025-05-21 | 27.95 | 27.95 | 25.85 | 25.85 | -7.190% | 3,877 | +37.786% |
| 2025-05-20 | 27.54 | 27.85 | 26.11 | 27.85 | +6.155% | 10,105 | +27.880% |
| 2025-05-19 | 27.04 | 27.04 | 26.24 | 26.24 | -0.382% | 9,557 | +35.752% |
| 2025-05-16 | 27.45 | 27.45 | 26.32 | 26.34 | -5.046% | 58,535 | +35.234% |
| 2025-05-15 | 27.36 | 28.20 | 26.02 | 27.74 | +1.556% | 648,775 | +28.410% |
| 2025-05-14 | 27.31 | 28.15 | 25.64 | 27.31 | +3.047% | 2,321 | +30.408% |
| 2025-05-13 | 26.80 | 27.05 | 26.15 | 26.50 | -4.314% | 2,775 | +34.381% |
| 2025-05-12 | 27.63 | 27.70 | 26.43 | 27.70 | +3.522% | 167,898 | +28.584% |
| 2025-05-09 | 27.65 | 27.96 | 26.71 | 26.76 | +1.210% | 74,225 | +33.113% |
| 2025-05-08 | 28.35 | 28.35 | 25.80 | 26.44 | -0.517% | 91,925 | +34.725% |
| 2025-05-07 | 26.73 | 26.73 | 26.32 | 26.57 | +7.864% | 103,996 | +34.027% |
| 2025-05-06 | 25.70 | 25.78 | 24.60 | 24.64 | -6.009% | 4,387 | +44.567% |
| 2025-05-05 | 26.40 | 26.40 | 25.71 | 26.21 | -2.483% | 9,812 | +35.881% |
| 2025-05-02 | 24.56 | 26.88 | 23.75 | 26.88 | +3.265% | 112,222 | +32.507% |
| 2025-05-01 | 26.34 | 26.34 | 23.90 | 26.03 | +2.480% | 69,859 | +36.834% |
| 2025-04-30 | 23.80 | 25.40 | 23.00 | 25.40 | -1.741% | 31,634 | +40.228% |
| 2025-04-29 | 29.84 | 29.84 | 25.85 | 25.85 | -5.528% | 5,797 | +37.786% |
| 2025-04-28 | 27.52 | 28.33 | 27.10 | 27.36 | +2.099% | 115,450 | +30.170% |
| 2025-04-25 | 25.40 | 26.80 | 24.70 | 26.80 | +4.585% | 74,181 | +32.902% |
| 2025-04-24 | 25.63 | 25.63 | 24.27 | 25.63 | +7.510% | 2,812 | +38.996% |
| 2025-04-23 | 23.95 | 26.00 | 23.84 | 23.84 | +1.577% | 7,611 | +49.435% |
| 2025-04-22 | 23.15 | 24.76 | 23.15 | 23.46 | +0.892% | 37,926 | +51.791% |
| 2025-04-21 | 23.26 | 25.29 | 23.26 | 23.26 | +1.895% | 4,660 | +53.145% |
| 2025-04-17 | 22.82 | 24.38 | 22.05 | 22.82 | -0.436% | 7,832 | +56.047% |
| 2025-04-16 | 21.88 | 22.93 | 21.35 | 22.93 | +1.270% | 9,596 | +55.367% |
| 2025-04-15 | 22.30 | 23.91 | 22.30 | 22.64 | -3.259% | 45,312 | +57.340% |
| 2025-04-14 | 21.90 | 23.40 | 21.90 | 23.40 | 0.000% | 5,899 | +52.213% |