HTHIY
HITACHI LTD ADR
stockOTCADR
EODOct 2, 2026
35.61USD+2.298%(+0.80)1,483,431
HTHIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 34.70 | 36.10 | 34.70 | 35.61 | +2.298% | 1,483,431 | 0.000% |
| 2026-10-01 | 34.00 | 35.60 | 33.80 | 34.81 | +0.811% | 1,026,642 | +2.298% |
| 2026-09-30 | 35.30 | 35.89 | 34.51 | 34.53 | -2.458% | 1,525,316 | +3.128% |
| 2026-09-29 | 35.60 | 35.60 | 34.08 | 35.40 | +1.520% | 342,627 | +0.593% |
| 2026-09-28 | 35.08 | 35.43 | 34.50 | 34.87 | -1.775% | 364,463 | +2.122% |
| 2026-09-25 | 34.80 | 35.52 | 34.30 | 35.50 | +1.661% | 417,917 | +0.310% |
| 2026-09-24 | 34.05 | 35.00 | 34.00 | 34.92 | -2.103% | 378,512 | +1.976% |
| 2026-09-23 | 36.05 | 36.10 | 35.28 | 35.67 | -1.844% | 155,562 | -0.168% |
| 2026-09-22 | 35.70 | 37.00 | 35.70 | 36.34 | +1.169% | 181,789 | -2.009% |
| 2026-09-21 | 36.00 | 36.00 | 34.70 | 35.92 | +1.155% | 152,171 | -0.863% |
| 2026-09-18 | 34.80 | 35.52 | 34.80 | 35.51 | -0.113% | 334,432 | +0.282% |
| 2026-09-17 | 35.50 | 35.65 | 34.60 | 35.55 | +1.921% | 857,725 | +0.169% |
| 2026-09-16 | 34.20 | 35.50 | 34.20 | 34.88 | +2.906% | 284,615 | +2.093% |
| 2026-09-15 | 33.60 | 34.31 | 33.60 | 33.90 | -1.411% | 254,363 | +5.060% |
| 2026-09-14 | 34.04 | 34.59 | 33.60 | 34.38 | +0.497% | 312,899 | +3.578% |
| 2026-09-11 | 33.59 | 34.50 | 33.31 | 34.21 | +3.011% | 238,392 | +4.092% |
| 2026-09-10 | 33.35 | 33.50 | 32.87 | 33.21 | -0.420% | 368,721 | +7.227% |
| 2026-09-09 | 33.90 | 34.20 | 33.33 | 33.35 | -1.390% | 315,717 | +6.777% |
| 2026-09-08 | 34.02 | 34.24 | 33.75 | 33.82 | -2.438% | 369,815 | +5.293% |
| 2026-09-04 | 34.80 | 35.56 | 34.00 | 34.66 | +0.478% | 224,822 | +2.726% |
| 2026-09-03 | 34.31 | 34.63 | 34.14 | 34.50 | +1.770% | 198,050 | +3.217% |
| 2026-09-02 | 33.46 | 33.92 | 33.34 | 33.90 | -0.382% | 289,717 | +5.044% |
| 2026-09-01 | 34.06 | 34.51 | 34.01 | 34.03 | +0.295% | 245,487 | +4.643% |
| 2026-08-31 | 33.80 | 34.14 | 33.70 | 33.93 | -1.738% | 347,714 | +4.951% |
| 2026-08-28 | 35.00 | 35.00 | 34.36 | 34.53 | +0.788% | 605,979 | +3.128% |
| 2026-08-27 | 34.18 | 34.38 | 33.98 | 34.26 | +2.759% | 730,948 | +3.940% |
| 2026-08-26 | 33.36 | 33.53 | 33.25 | 33.34 | -0.210% | 205,554 | +6.809% |
| 2026-08-25 | 33.45 | 33.68 | 33.23 | 33.41 | +0.663% | 190,305 | +6.585% |
| 2026-08-24 | 33.27 | 33.27 | 32.98 | 33.19 | +1.127% | 515,133 | +7.291% |
| 2026-08-21 | 32.79 | 33.20 | 32.66 | 32.82 | -0.726% | 269,867 | +8.501% |
| 2026-08-20 | 32.44 | 33.30 | 32.18 | 33.06 | -1.136% | 480,092 | +7.713% |
| 2026-08-19 | 33.60 | 33.72 | 33.25 | 33.44 | -2.036% | 284,624 | +6.489% |
| 2026-08-18 | 34.59 | 34.76 | 34.09 | 34.13 | -2.805% | 285,607 | +4.321% |
| 2026-08-17 | 35.01 | 35.40 | 34.86 | 35.12 | -2.903% | 480,036 | +1.395% |
| 2026-08-14 | 36.13 | 36.43 | 36.12 | 36.17 | +0.361% | 245,511 | -1.548% |
| 2026-08-13 | 36.07 | 36.29 | 35.85 | 36.04 | +0.195% | 222,719 | -1.193% |
| 2026-08-12 | 35.09 | 36.27 | 34.56 | 35.97 | +0.898% | 269,688 | -1.001% |
| 2026-08-11 | 35.97 | 35.97 | 35.28 | 35.65 | +1.307% | 319,623 | -0.112% |
| 2026-08-10 | 35.43 | 35.74 | 35.16 | 35.19 | -2.358% | 695,595 | +1.194% |
| 2026-08-07 | 35.64 | 36.56 | 35.64 | 36.04 | +3.119% | 312,934 | -1.193% |
| 2026-08-06 | 34.67 | 35.24 | 34.54 | 34.95 | +0.866% | 408,090 | +1.888% |
| 2026-08-05 | 34.73 | 35.38 | 34.60 | 34.65 | -0.773% | 280,212 | +2.771% |
| 2026-08-04 | 34.09 | 35.33 | 34.09 | 34.92 | +2.766% | 390,938 | +1.976% |
| 2026-08-03 | 33.40 | 33.99 | 33.21 | 33.98 | +3.914% | 597,547 | +4.797% |
| 2026-07-31 | 32.48 | 33.07 | 32.46 | 32.70 | -1.802% | 618,652 | +8.899% |
| 2026-07-30 | 32.21 | 33.70 | 32.14 | 33.30 | +3.384% | 528,299 | +6.937% |
| 2026-07-29 | 31.90 | 32.29 | 30.91 | 32.21 | +7.924% | 248,534 | +10.556% |
| 2026-07-28 | 29.89 | 30.08 | 29.58 | 29.84 | -1.696% | 1,034,826 | +19.316% |
| 2026-07-27 | 30.51 | 30.98 | 30.03 | 30.36 | +2.395% | 652,645 | +17.292% |
| 2026-07-24 | 29.55 | 29.92 | 29.55 | 29.65 | +1.785% | 314,861 | +20.101% |
| 2026-07-23 | 28.97 | 29.55 | 28.97 | 29.13 | -1.388% | 424,064 | +22.245% |
| 2026-07-22 | 29.26 | 29.91 | 29.10 | 29.54 | -0.203% | 481,743 | +20.548% |
| 2026-07-21 | 29.44 | 29.65 | 29.24 | 29.60 | +1.370% | 1,029,460 | +20.304% |
| 2026-07-20 | 29.15 | 29.79 | 28.30 | 29.20 | +0.069% | 1,069,466 | +21.952% |
| 2026-07-17 | 29.11 | 29.63 | 28.57 | 29.18 | -0.681% | 1,239,434 | +22.036% |
| 2026-07-16 | 29.36 | 29.67 | 29.27 | 29.38 | +0.616% | 833,587 | +21.205% |
| 2026-07-15 | 29.46 | 29.57 | 28.99 | 29.20 | -1.816% | 549,335 | +21.952% |
| 2026-07-14 | 29.35 | 30.13 | 29.30 | 29.74 | +2.164% | 556,895 | +19.738% |
| 2026-07-13 | 29.26 | 29.49 | 29.04 | 29.11 | -1.054% | 456,593 | +22.329% |
| 2026-07-10 | 29.39 | 29.53 | 29.05 | 29.42 | -0.776% | 1,057,001 | +21.040% |
| 2026-07-09 | 29.46 | 29.85 | 29.29 | 29.65 | -0.236% | 458,100 | +20.101% |
| 2026-07-08 | 29.10 | 29.79 | 28.93 | 29.72 | -0.735% | 1,176,518 | +19.818% |
| 2026-07-07 | 30.30 | 30.66 | 29.87 | 29.94 | -0.861% | 2,448,605 | +18.938% |
| 2026-07-06 | 29.80 | 30.50 | 29.44 | 30.20 | +4.807% | 2,372,612 | +17.914% |
| 2026-07-02 | 28.86 | 29.35 | 28.59 | 28.82 | +5.356% | 566,801 | +23.581% |
| 2026-07-01 | 27.64 | 27.89 | 27.22 | 27.35 | -1.085% | 618,313 | +30.201% |
| 2026-06-30 | 27.29 | 27.88 | 27.25 | 27.65 | -1.285% | 551,453 | +28.788% |
| 2026-06-29 | 27.76 | 28.07 | 27.53 | 28.01 | +0.719% | 612,630 | +27.133% |
| 2026-06-26 | 27.91 | 28.03 | 27.66 | 27.81 | -0.323% | 558,151 | +28.047% |
| 2026-06-25 | 28.50 | 28.50 | 27.82 | 27.90 | -4.157% | 578,579 | +27.634% |
| 2026-06-24 | 29.16 | 29.32 | 28.93 | 29.11 | -0.919% | 569,583 | +22.329% |
| 2026-06-23 | 29.18 | 29.75 | 28.93 | 29.38 | -2.715% | 2,608,387 | +21.205% |
| 2026-06-22 | 29.88 | 30.53 | 29.50 | 30.20 | +0.299% | 904,754 | +17.914% |
| 2026-06-18 | 30.48 | 30.76 | 29.92 | 30.11 | +1.826% | 522,875 | +18.266% |
| 2026-06-17 | 29.52 | 30.80 | 29.47 | 29.57 | -0.772% | 674,539 | +20.426% |
| 2026-06-16 | 29.53 | 29.89 | 29.46 | 29.80 | +0.812% | 536,163 | +19.497% |
| 2026-06-15 | 29.49 | 29.80 | 29.40 | 29.56 | +0.068% | 614,975 | +20.467% |
| 2026-06-12 | 29.35 | 29.58 | 29.16 | 29.54 | -1.039% | 373,261 | +20.548% |
| 2026-06-11 | 29.06 | 29.91 | 28.91 | 29.85 | +1.393% | 517,833 | +19.296% |
| 2026-06-10 | 30.03 | 30.23 | 29.36 | 29.44 | -2.838% | 349,155 | +20.958% |
| 2026-06-09 | 31.00 | 31.30 | 29.80 | 30.30 | -5.784% | 362,339 | +17.525% |
| 2026-06-08 | 32.34 | 32.34 | 32.02 | 32.16 | +0.469% | 396,116 | +10.728% |
| 2026-06-05 | 33.00 | 33.50 | 32.01 | 32.01 | -2.823% | 385,726 | +11.246% |
| 2026-06-04 | 32.68 | 32.96 | 32.03 | 32.94 | +0.243% | 496,990 | +8.106% |
| 2026-06-03 | 32.87 | 33.10 | 32.66 | 32.86 | +2.018% | 238,960 | +8.369% |
| 2026-06-02 | 31.57 | 32.29 | 31.57 | 32.21 | +0.187% | 334,473 | +10.556% |
| 2026-06-01 | 32.05 | 32.29 | 31.80 | 32.15 | -0.924% | 388,730 | +10.762% |
| 2026-05-29 | 32.42 | 32.64 | 32.12 | 32.45 | -1.368% | 593,474 | +9.738% |
| 2026-05-28 | 32.45 | 33.00 | 32.44 | 32.90 | +5.754% | 468,466 | +8.237% |
| 2026-05-27 | 31.18 | 31.30 | 31.00 | 31.11 | -2.903% | 357,938 | +14.465% |
| 2026-05-26 | 32.10 | 32.19 | 31.84 | 32.04 | +1.392% | 282,467 | +11.142% |
| 2026-05-22 | 31.46 | 31.74 | 31.26 | 31.60 | -2.829% | 262,623 | +12.690% |
| 2026-05-21 | 32.00 | 32.66 | 31.45 | 32.52 | +2.393% | 310,118 | +9.502% |
| 2026-05-20 | 31.41 | 31.78 | 31.04 | 31.76 | +1.795% | 266,440 | +12.122% |
| 2026-05-19 | 30.81 | 31.47 | 30.65 | 31.20 | +3.175% | 441,739 | +14.135% |
| 2026-05-18 | 30.66 | 30.95 | 30.24 | 30.24 | -0.624% | 432,696 | +17.758% |
| 2026-05-15 | 30.33 | 30.63 | 30.03 | 30.43 | +2.286% | 426,289 | +17.023% |
| 2026-05-14 | 29.78 | 29.99 | 29.53 | 29.75 | -2.009% | 533,820 | +19.697% |
| 2026-05-13 | 29.99 | 30.40 | 29.83 | 30.36 | -3.220% | 575,015 | +17.292% |
| 2026-05-12 | 31.09 | 31.37 | 30.70 | 31.37 | -0.191% | 685,527 | +13.516% |
| 2026-05-11 | 30.30 | 31.47 | 30.17 | 31.43 | -1.473% | 452,659 | +13.299% |
| 2026-05-08 | 31.91 | 32.06 | 31.73 | 31.90 | +2.920% | 444,410 | +11.630% |
| 2026-05-07 | 31.50 | 31.72 | 30.80 | 31.00 | -3.080% | 600,716 | +14.889% |
| 2026-05-06 | 31.97 | 32.14 | 31.40 | 31.98 | +3.261% | 425,826 | +11.351% |
| 2026-05-05 | 30.90 | 31.12 | 30.37 | 30.97 | +2.043% | 422,687 | +14.982% |
| 2026-05-04 | 30.95 | 31.49 | 30.15 | 30.35 | -0.720% | 432,828 | +17.331% |
| 2026-05-01 | 30.96 | 31.05 | 30.37 | 30.57 | -3.504% | 286,107 | +16.487% |
| 2026-04-30 | 31.19 | 31.84 | 31.12 | 31.68 | +0.571% | 1,940,126 | +12.405% |
| 2026-04-29 | 31.50 | 31.80 | 31.04 | 31.50 | +0.446% | 862,430 | +13.048% |
| 2026-04-28 | 31.63 | 31.95 | 31.00 | 31.36 | -7.493% | 850,796 | +13.552% |
| 2026-04-27 | 33.27 | 35.41 | 32.68 | 33.90 | +3.291% | 394,170 | +5.044% |
| 2026-04-24 | 32.67 | 33.73 | 32.50 | 32.82 | +0.613% | 287,373 | +8.501% |
| 2026-04-23 | 33.03 | 33.51 | 32.20 | 32.62 | +2.001% | 473,295 | +9.166% |
| 2026-04-22 | 31.71 | 32.15 | 31.36 | 31.98 | -0.281% | 447,784 | +11.351% |
| 2026-04-21 | 32.37 | 33.39 | 32.01 | 32.07 | -1.806% | 332,069 | +11.038% |
| 2026-04-20 | 32.71 | 32.83 | 32.48 | 32.66 | -1.627% | 504,400 | +9.032% |
| 2026-04-17 | 33.20 | 33.63 | 31.45 | 33.20 | +1.065% | 394,713 | +7.259% |
| 2026-04-16 | 32.41 | 33.00 | 31.83 | 32.85 | -0.545% | 338,599 | +8.402% |
| 2026-04-15 | 33.41 | 33.81 | 32.40 | 33.03 | +3.737% | 237,417 | +7.811% |
| 2026-04-14 | 31.11 | 31.98 | 30.24 | 31.84 | +2.248% | 438,310 | +11.840% |
| 2026-04-13 | 29.77 | 31.26 | 29.55 | 31.14 | +2.300% | 653,036 | +14.355% |
| 2026-04-10 | 30.55 | 30.81 | 30.21 | 30.44 | -1.008% | 421,449 | +16.984% |
| 2026-04-09 | 29.77 | 30.96 | 29.55 | 30.75 | -2.257% | 348,946 | +15.805% |
| 2026-04-08 | 30.64 | 31.73 | 30.60 | 31.46 | +5.077% | 672,247 | +13.191% |
| 2026-04-07 | 29.42 | 30.00 | 29.39 | 29.94 | +0.167% | 754,029 | +18.938% |
| 2026-04-06 | 29.50 | 30.29 | 28.71 | 29.89 | +0.067% | 597,485 | +19.137% |
| 2026-04-02 | 28.65 | 30.15 | 28.41 | 29.87 | -0.200% | 606,793 | +19.217% |
| 2026-04-01 | 30.72 | 30.72 | 29.55 | 29.93 | +2.817% | 641,008 | +18.978% |
| 2026-03-31 | 28.25 | 29.11 | 28.08 | 29.11 | +3.631% | 767,030 | +22.329% |
| 2026-03-30 | 29.08 | 29.11 | 27.97 | 28.09 | -1.473% | 464,680 | +26.771% |
| 2026-03-27 | 29.95 | 29.95 | 28.22 | 28.51 | -3.225% | 446,971 | +24.904% |
| 2026-03-26 | 29.55 | 30.22 | 29.21 | 29.46 | -4.475% | 413,483 | +20.876% |
| 2026-03-25 | 30.72 | 31.09 | 30.54 | 30.84 | +0.982% | 372,935 | +15.467% |
| 2026-03-24 | 29.70 | 30.94 | 29.40 | 30.54 | -2.955% | 495,641 | +16.601% |
| 2026-03-23 | 31.27 | 32.00 | 30.35 | 31.47 | +7.516% | 668,033 | +13.155% |
| 2026-03-20 | 30.58 | 31.01 | 29.14 | 29.27 | -3.749% | 591,060 | +21.660% |
| 2026-03-19 | 30.00 | 30.79 | 29.51 | 30.41 | +2.081% | 527,571 | +17.100% |
| 2026-03-18 | 30.20 | 30.92 | 29.79 | 29.79 | -1.683% | 292,466 | +19.537% |
| 2026-03-17 | 30.69 | 30.85 | 30.25 | 30.30 | -1.463% | 553,825 | +17.525% |
| 2026-03-16 | 30.50 | 30.93 | 30.21 | 30.75 | +2.534% | 480,854 | +15.805% |
| 2026-03-13 | 30.46 | 31.35 | 29.93 | 29.99 | -2.408% | 398,325 | +18.740% |
| 2026-03-12 | 30.56 | 31.12 | 30.40 | 30.73 | +0.754% | 528,754 | +15.880% |
| 2026-03-11 | 30.25 | 31.00 | 29.49 | 30.50 | -2.866% | 300,831 | +16.754% |
| 2026-03-10 | 31.80 | 32.54 | 31.05 | 31.40 | +1.684% | 647,039 | +13.408% |
| 2026-03-09 | 29.76 | 31.07 | 29.69 | 30.88 | +4.078% | 573,825 | +15.317% |
| 2026-03-06 | 31.24 | 31.24 | 29.26 | 29.67 | -2.015% | 1,946,908 | +20.020% |
| 2026-03-05 | 31.00 | 31.53 | 29.82 | 30.28 | -5.034% | 811,202 | +17.602% |
| 2026-03-04 | 31.30 | 31.99 | 30.81 | 31.89 | +6.283% | 566,261 | +11.683% |
| 2026-03-03 | 28.66 | 30.80 | 28.10 | 30.00 | -6.015% | 592,261 | +18.700% |
| 2026-03-02 | 31.01 | 32.45 | 31.01 | 31.92 | -4.345% | 471,077 | +11.560% |
| 2026-02-27 | 33.00 | 34.00 | 33.00 | 33.37 | +1.152% | 476,445 | +6.713% |
| 2026-02-26 | 32.57 | 33.99 | 32.52 | 32.99 | +3.094% | 678,692 | +7.942% |
| 2026-02-25 | 31.20 | 32.06 | 31.20 | 32.00 | +1.716% | 328,113 | +11.281% |
| 2026-02-24 | 31.50 | 31.63 | 31.00 | 31.46 | -1.564% | 517,755 | +13.191% |
| 2026-02-23 | 32.04 | 32.53 | 31.80 | 31.96 | -1.022% | 564,244 | +11.421% |
| 2026-02-20 | 32.08 | 32.37 | 30.80 | 32.29 | +0.749% | 940,283 | +10.282% |
| 2026-02-19 | 32.00 | 32.55 | 31.89 | 32.05 | -0.031% | 426,502 | +11.108% |
| 2026-02-18 | 32.29 | 32.31 | 32.00 | 32.06 | -1.505% | 603,883 | +11.073% |
| 2026-02-17 | 32.76 | 32.76 | 32.00 | 32.55 | -6.439% | 850,996 | +9.401% |
| 2026-02-13 | 35.50 | 35.50 | 34.00 | 34.79 | -3.361% | 411,073 | +2.357% |
| 2026-02-12 | 35.34 | 36.90 | 35.19 | 36.00 | -4.585% | 379,149 | -1.083% |
| 2026-02-11 | 38.33 | 38.37 | 37.38 | 37.73 | +1.289% | 304,975 | -5.619% |
| 2026-02-10 | 37.14 | 37.33 | 35.65 | 37.25 | -2.436% | 708,210 | -4.403% |
| 2026-02-09 | 36.70 | 39.00 | 36.70 | 38.18 | +7.549% | 1,291,412 | -6.731% |
| 2026-02-06 | 34.70 | 35.50 | 33.70 | 35.50 | +7.837% | 537,339 | +0.310% |
| 2026-02-05 | 32.00 | 33.29 | 32.00 | 32.92 | +1.511% | 1,615,991 | +8.171% |
| 2026-02-04 | 33.48 | 33.86 | 31.92 | 32.43 | -5.932% | 972,920 | +9.806% |
| 2026-02-03 | 33.89 | 34.56 | 33.80 | 34.48 | -2.448% | 785,765 | +3.292% |
| 2026-02-02 | 35.00 | 35.44 | 34.38 | 35.34 | +1.698% | 565,250 | +0.764% |
| 2026-01-30 | 34.38 | 35.00 | 33.94 | 34.75 | +0.988% | 366,660 | +2.475% |
| 2026-01-29 | 34.47 | 34.99 | 33.94 | 34.41 | +2.716% | 598,423 | +3.487% |
| 2026-01-28 | 33.38 | 33.75 | 33.10 | 33.50 | +0.873% | 513,698 | +6.299% |
| 2026-01-27 | 33.00 | 33.31 | 32.80 | 33.21 | +0.493% | 332,505 | +7.227% |
| 2026-01-26 | 33.50 | 34.26 | 32.96 | 33.05 | -0.461% | 396,962 | +7.756% |
| 2026-01-23 | 33.24 | 33.50 | 32.80 | 33.20 | -0.955% | 296,490 | +7.259% |
| 2026-01-22 | 33.68 | 33.68 | 32.18 | 33.52 | +0.209% | 446,189 | +6.235% |
| 2026-01-21 | 32.26 | 33.55 | 32.26 | 33.45 | +3.850% | 1,741,102 | +6.457% |
| 2026-01-20 | 32.05 | 32.79 | 31.34 | 32.21 | -1.799% | 2,024,254 | +10.556% |
| 2026-01-16 | 32.40 | 33.48 | 32.30 | 32.80 | -2.060% | 872,825 | +8.567% |
| 2026-01-15 | 34.09 | 34.09 | 33.45 | 33.49 | -0.829% | 822,076 | +6.330% |
| 2026-01-14 | 33.60 | 34.65 | 33.60 | 33.77 | +0.089% | 283,841 | +5.449% |
| 2026-01-13 | 34.50 | 34.50 | 33.67 | 33.74 | -2.934% | 516,131 | +5.542% |
| 2026-01-12 | 34.47 | 34.89 | 33.39 | 34.76 | +3.054% | 377,410 | +2.445% |
| 2026-01-09 | 32.60 | 33.91 | 32.60 | 33.73 | +2.274% | 256,115 | +5.574% |
| 2026-01-08 | 32.92 | 32.99 | 32.00 | 32.98 | -1.670% | 271,343 | +7.975% |
| 2026-01-07 | 33.65 | 34.00 | 33.30 | 33.54 | -2.244% | 264,576 | +6.172% |
| 2026-01-06 | 33.96 | 34.40 | 33.60 | 34.31 | +4.827% | 833,295 | +3.789% |
| 2026-01-05 | 32.04 | 33.34 | 31.83 | 32.73 | +3.478% | 333,410 | +8.799% |
| 2026-01-02 | 31.33 | 31.80 | 31.24 | 31.63 | +1.378% | 358,942 | +12.583% |
| 2025-12-31 | 30.65 | 31.75 | 30.52 | 31.20 | -0.826% | 158,100 | +14.135% |
| 2025-12-30 | 31.74 | 32.15 | 31.33 | 31.46 | -0.506% | 207,762 | +13.191% |
| 2025-12-29 | 31.71 | 31.85 | 30.58 | 31.62 | -0.722% | 164,614 | +12.619% |
| 2025-12-26 | 31.62 | 32.15 | 31.25 | 31.85 | -1.148% | 189,476 | +11.805% |
| 2025-12-24 | 31.11 | 32.30 | 31.11 | 32.22 | +0.093% | 165,240 | +10.521% |
| 2025-12-23 | 32.05 | 32.50 | 31.16 | 32.19 | +0.437% | 237,703 | +10.624% |
| 2025-12-22 | 32.75 | 32.75 | 30.84 | 32.05 | +0.031% | 236,538 | +11.108% |
| 2025-12-19 | 31.83 | 32.05 | 31.60 | 32.04 | +1.844% | 223,770 | +11.142% |
| 2025-12-18 | 31.50 | 31.69 | 31.01 | 31.46 | -0.757% | 1,528,694 | +13.191% |
| 2025-12-17 | 32.84 | 32.95 | 31.69 | 31.70 | +0.316% | 1,437,891 | +12.334% |
| 2025-12-16 | 31.70 | 31.72 | 30.44 | 31.60 | -0.315% | 1,163,718 | +12.690% |
| 2025-12-15 | 32.65 | 32.65 | 31.48 | 31.70 | +0.221% | 202,112 | +12.334% |
| 2025-12-12 | 31.30 | 32.01 | 31.30 | 31.63 | +0.285% | 205,724 | +12.583% |
| 2025-12-11 | 31.60 | 31.60 | 30.30 | 31.54 | -0.661% | 201,282 | +12.904% |
| 2025-12-10 | 30.43 | 31.80 | 30.25 | 31.75 | +0.762% | 317,892 | +12.157% |
| 2025-12-09 | 31.81 | 31.91 | 31.06 | 31.51 | +0.639% | 173,036 | +13.012% |
| 2025-12-08 | 31.67 | 32.03 | 31.28 | 31.31 | -1.105% | 252,606 | +13.734% |
| 2025-12-05 | 31.86 | 31.89 | 31.20 | 31.66 | +0.095% | 162,062 | +12.476% |
| 2025-12-04 | 32.03 | 32.45 | 31.54 | 31.63 | +0.540% | 210,289 | +12.583% |
| 2025-12-03 | 30.77 | 32.33 | 30.44 | 31.46 | -0.317% | 213,113 | +13.191% |
| 2025-12-02 | 31.91 | 32.31 | 31.01 | 31.56 | +0.831% | 825,074 | +12.833% |
| 2025-12-01 | 31.05 | 31.74 | 31.00 | 31.30 | -2.157% | 424,330 | +13.770% |
| 2025-11-28 | 33.77 | 34.28 | 31.58 | 31.99 | +1.491% | 374,842 | +11.316% |
| 2025-11-26 | 31.10 | 31.93 | 30.86 | 31.52 | +2.638% | 631,512 | +12.976% |
| 2025-11-25 | 31.04 | 31.05 | 30.14 | 30.71 | -0.422% | 333,201 | +15.956% |
| 2025-11-24 | 29.77 | 31.36 | 29.54 | 30.84 | +1.281% | 354,606 | +15.467% |
| 2025-11-21 | 30.20 | 31.01 | 29.75 | 30.45 | +0.928% | 402,955 | +16.946% |
| 2025-11-20 | 31.01 | 31.90 | 30.13 | 30.17 | -1.212% | 339,442 | +18.031% |
| 2025-11-19 | 30.55 | 32.23 | 30.16 | 30.54 | -0.489% | 329,160 | +16.601% |
| 2025-11-18 | 31.50 | 31.50 | 30.32 | 30.69 | -6.147% | 467,786 | +16.031% |
| 2025-11-17 | 33.20 | 33.20 | 32.39 | 32.70 | -0.638% | 220,885 | +8.899% |
| 2025-11-14 | 32.50 | 33.11 | 32.01 | 32.91 | -1.378% | 962,351 | +8.204% |
| 2025-11-13 | 34.35 | 34.70 | 33.26 | 33.37 | -1.592% | 1,049,365 | +6.713% |
| 2025-11-12 | 34.77 | 34.77 | 33.00 | 33.91 | +1.133% | 953,500 | +5.013% |
| 2025-11-11 | 33.40 | 33.63 | 33.30 | 33.53 | -0.268% | 268,711 | +6.203% |
| 2025-11-10 | 32.87 | 33.63 | 32.23 | 33.62 | -0.119% | 219,305 | +5.919% |
| 2025-11-07 | 33.37 | 33.66 | 32.55 | 33.66 | +0.538% | 216,886 | +5.793% |
| 2025-11-06 | 33.39 | 34.85 | 33.39 | 33.48 | +0.995% | 435,052 | +6.362% |
| 2025-11-05 | 33.50 | 33.50 | 32.01 | 33.15 | -2.097% | 451,076 | +7.421% |
| 2025-11-04 | 34.35 | 34.40 | 33.20 | 33.86 | -2.673% | 387,285 | +5.168% |
| 2025-11-03 | 35.62 | 35.62 | 34.56 | 34.79 | +0.607% | 324,433 | +2.357% |
| 2025-10-31 | 34.00 | 35.00 | 34.00 | 34.58 | +2.794% | 245,245 | +2.979% |
| 2025-10-30 | 33.00 | 33.90 | 32.40 | 33.64 | +5.125% | 397,735 | +5.856% |
| 2025-10-29 | 32.74 | 32.79 | 29.28 | 32.00 | -1.204% | 268,214 | +11.281% |
| 2025-10-28 | 31.38 | 32.51 | 31.38 | 32.39 | +4.450% | 447,005 | +9.941% |
| 2025-10-27 | 31.58 | 31.80 | 30.60 | 31.01 | +3.092% | 270,605 | +14.834% |
| 2025-10-24 | 29.65 | 30.76 | 29.65 | 30.08 | +2.452% | 189,263 | +18.384% |
| 2025-10-23 | 29.20 | 29.41 | 28.29 | 29.36 | +0.514% | 341,219 | +21.287% |
| 2025-10-22 | 30.00 | 30.00 | 28.90 | 29.21 | -1.251% | 240,584 | +21.910% |
| 2025-10-21 | 29.70 | 29.93 | 29.35 | 29.58 | -3.554% | 250,340 | +20.385% |
| 2025-10-20 | 31.00 | 31.12 | 30.10 | 30.67 | +0.975% | 219,569 | +16.107% |
| 2025-10-17 | 30.24 | 30.41 | 29.09 | 30.37 | +0.013% | 284,174 | +17.238% |
| 2025-10-16 | 30.17 | 31.32 | 30.06 | 30.37 | +1.606% | 331,765 | +17.254% |
| 2025-10-15 | 29.40 | 30.20 | 29.36 | 29.89 | +5.395% | 313,314 | +19.137% |
| 2025-10-14 | 27.65 | 28.72 | 27.62 | 28.36 | -0.839% | 563,957 | +25.564% |
| 2025-10-13 | 28.23 | 29.05 | 28.12 | 28.60 | +3.398% | 205,224 | +24.510% |
| 2025-10-10 | 28.80 | 28.80 | 27.42 | 27.66 | -7.056% | 343,641 | +28.742% |
| 2025-10-09 | 29.79 | 30.79 | 29.60 | 29.76 | +0.575% | 427,485 | +19.657% |
| 2025-10-08 | 31.55 | 31.55 | 28.43 | 29.59 | +0.101% | 233,988 | +20.345% |
| 2025-10-07 | 30.15 | 30.15 | 28.90 | 29.56 | -1.038% | 828,813 | +20.467% |
| 2025-10-06 | 29.98 | 30.67 | 29.70 | 29.87 | +1.509% | 1,441,998 | +19.217% |
| 2025-10-03 | 28.95 | 29.62 | 28.70 | 29.43 | +7.238% | 223,785 | +21.015% |
| 2025-10-02 | 27.39 | 28.00 | 27.15 | 27.44 | +4.454% | 444,167 | +29.774% |
| 2025-10-01 | 26.99 | 27.13 | 25.77 | 26.27 | -0.114% | 311,531 | +35.554% |
| 2025-09-30 | 26.43 | 26.68 | 26.17 | 26.30 | -0.492% | 231,374 | +35.399% |
| 2025-09-29 | 25.93 | 26.53 | 25.86 | 26.43 | +0.647% | 254,969 | +34.733% |
| 2025-09-26 | 26.00 | 26.60 | 26.00 | 26.26 | -1.389% | 182,027 | +35.605% |
| 2025-09-25 | 27.30 | 27.62 | 26.40 | 26.63 | -0.967% | 385,584 | +33.721% |
| 2025-09-24 | 26.95 | 27.39 | 26.80 | 26.89 | +2.791% | 626,439 | +32.428% |
| 2025-09-23 | 26.03 | 26.43 | 26.01 | 26.16 | -0.297% | 293,571 | +36.124% |
| 2025-09-22 | 26.23 | 27.74 | 25.94 | 26.24 | +0.298% | 288,904 | +35.719% |
| 2025-09-19 | 26.50 | 26.50 | 26.02 | 26.16 | -3.254% | 567,966 | +36.124% |
| 2025-09-18 | 27.26 | 27.51 | 26.81 | 27.04 | +0.148% | 254,133 | +31.694% |
| 2025-09-17 | 26.37 | 27.50 | 26.24 | 27.00 | -1.854% | 205,485 | +31.889% |
| 2025-09-16 | 27.33 | 27.92 | 26.74 | 27.51 | -1.468% | 165,134 | +29.444% |
| 2025-09-15 | 28.00 | 28.03 | 26.95 | 27.92 | +1.013% | 232,295 | +27.543% |
| 2025-09-12 | 28.09 | 28.13 | 26.83 | 27.64 | -1.777% | 154,401 | +28.835% |
| 2025-09-11 | 28.67 | 28.67 | 27.40 | 28.14 | +0.644% | 1,087,275 | +26.546% |
| 2025-09-10 | 27.62 | 28.76 | 27.62 | 27.96 | +3.479% | 285,448 | +27.361% |
| 2025-09-09 | 27.30 | 27.30 | 26.40 | 27.02 | +0.671% | 191,798 | +31.791% |
| 2025-09-08 | 26.91 | 27.41 | 26.32 | 26.84 | +1.976% | 265,719 | +32.675% |
| 2025-09-05 | 26.09 | 26.97 | 25.82 | 26.32 | +0.959% | 185,348 | +35.296% |
| 2025-09-04 | 25.61 | 26.17 | 25.28 | 26.07 | -0.420% | 311,794 | +36.594% |
| 2025-09-03 | 25.80 | 26.20 | 25.00 | 26.18 | -1.690% | 328,719 | +36.020% |
| 2025-09-02 | 26.50 | 27.14 | 26.20 | 26.63 | -2.024% | 256,503 | +33.721% |
| 2025-08-29 | 27.55 | 27.99 | 27.10 | 27.18 | -3.240% | 258,930 | +31.015% |
| 2025-08-28 | 28.03 | 28.50 | 27.55 | 28.09 | +2.042% | 222,712 | +26.771% |
| 2025-08-27 | 27.62 | 27.62 | 27.21 | 27.53 | -0.369% | 172,900 | +29.359% |
| 2025-08-26 | 27.50 | 27.74 | 27.26 | 27.63 | -0.072% | 194,444 | +28.882% |
| 2025-08-25 | 28.23 | 28.23 | 27.65 | 27.65 | -2.089% | 195,994 | +28.788% |
| 2025-08-22 | 28.50 | 28.55 | 27.75 | 28.24 | +1.291% | 234,189 | +26.098% |
| 2025-08-21 | 27.80 | 28.55 | 27.78 | 27.88 | -1.065% | 175,947 | +27.726% |
| 2025-08-20 | 28.60 | 28.60 | 27.71 | 28.18 | -2.221% | 315,281 | +26.366% |
| 2025-08-19 | 28.96 | 29.36 | 28.60 | 28.82 | -0.621% | 161,750 | +23.560% |
| 2025-08-18 | 29.36 | 29.36 | 28.52 | 29.00 | -0.344% | 250,608 | +22.793% |
| 2025-08-15 | 29.20 | 29.54 | 28.82 | 29.10 | +1.007% | 500,416 | +22.371% |
| 2025-08-14 | 28.39 | 28.97 | 27.91 | 28.81 | -1.031% | 378,781 | +23.603% |
| 2025-08-13 | 29.10 | 29.70 | 28.50 | 29.11 | -1.322% | 235,370 | +22.329% |
| 2025-08-12 | 28.69 | 29.80 | 28.50 | 29.50 | +1.724% | 142,058 | +20.712% |
| 2025-08-11 | 28.98 | 29.97 | 28.65 | 29.00 | -0.344% | 153,564 | +22.793% |
| 2025-08-08 | 29.50 | 29.50 | 28.59 | 29.10 | +1.394% | 332,169 | +22.371% |
| 2025-08-07 | 29.43 | 29.43 | 28.11 | 28.70 | +1.163% | 225,158 | +24.077% |
| 2025-08-06 | 27.80 | 28.45 | 27.80 | 28.37 | +0.925% | 128,341 | +25.520% |
| 2025-08-05 | 28.64 | 28.65 | 27.91 | 28.11 | -2.497% | 296,868 | +26.681% |
| 2025-08-04 | 27.98 | 28.84 | 27.96 | 28.83 | +1.702% | 388,670 | +23.517% |
| 2025-08-01 | 28.45 | 29.00 | 28.10 | 28.35 | -6.041% | 230,159 | +25.620% |
| 2025-07-31 | 30.60 | 30.87 | 29.97 | 30.17 | -1.982% | 213,368 | +18.031% |
| 2025-07-30 | 31.94 | 31.94 | 30.50 | 30.78 | +3.081% | 204,900 | +15.692% |
| 2025-07-29 | 30.91 | 30.91 | 29.60 | 29.86 | +0.034% | 271,243 | +19.257% |
| 2025-07-28 | 30.58 | 30.95 | 29.67 | 29.85 | -4.480% | 922,338 | +19.296% |
| 2025-07-25 | 32.00 | 32.00 | 30.27 | 31.25 | 0.000% | 332,235 | +13.952% |
| 2025-07-24 | 31.00 | 32.00 | 31.00 | 31.25 | +1.395% | 303,774 | +13.952% |
| 2025-07-23 | 30.81 | 30.87 | 30.72 | 30.82 | +2.358% | 145,788 | +15.542% |
| 2025-07-22 | 29.84 | 30.18 | 29.50 | 30.11 | +2.172% | 230,552 | +18.266% |
| 2025-07-21 | 29.40 | 29.72 | 28.63 | 29.47 | +0.994% | 136,568 | +20.835% |
| 2025-07-18 | 28.94 | 29.36 | 28.88 | 29.18 | +1.850% | 238,215 | +22.036% |
| 2025-07-17 | 28.55 | 28.70 | 27.82 | 28.65 | +0.987% | 455,314 | +24.293% |
| 2025-07-16 | 28.55 | 28.80 | 27.80 | 28.37 | +1.394% | 242,555 | +25.520% |
| 2025-07-15 | 28.97 | 29.18 | 27.94 | 27.98 | +0.720% | 306,263 | +27.269% |
| 2025-07-14 | 27.57 | 27.80 | 27.45 | 27.78 | +1.276% | 350,872 | +28.186% |
| 2025-07-11 | 27.84 | 27.90 | 27.22 | 27.43 | -2.315% | 189,649 | +29.821% |
| 2025-07-10 | 28.54 | 28.54 | 27.81 | 28.08 | -0.742% | 695,192 | +26.816% |
| 2025-07-09 | 28.54 | 28.54 | 27.46 | 28.29 | +0.284% | 240,073 | +25.875% |
| 2025-07-08 | 27.70 | 28.49 | 27.70 | 28.21 | +3.943% | 171,153 | +26.232% |
| 2025-07-07 | 27.15 | 27.92 | 27.05 | 27.14 | -4.905% | 227,371 | +31.209% |
| 2025-07-03 | 27.69 | 28.78 | 27.50 | 28.54 | -0.972% | 157,903 | +24.772% |
| 2025-07-02 | 28.12 | 29.65 | 28.12 | 28.82 | -0.655% | 197,013 | +23.560% |
| 2025-07-01 | 29.75 | 29.80 | 28.41 | 29.01 | -0.172% | 173,413 | +22.751% |
| 2025-06-30 | 29.79 | 29.79 | 28.30 | 29.06 | -2.483% | 268,144 | +22.540% |
| 2025-06-27 | 29.23 | 29.94 | 29.20 | 29.80 | +4.598% | 249,860 | +19.497% |
| 2025-06-26 | 28.05 | 28.73 | 28.00 | 28.49 | +2.593% | 667,409 | +24.991% |
| 2025-06-25 | 28.70 | 28.70 | 27.31 | 27.77 | +0.398% | 665,331 | +28.232% |
| 2025-06-24 | 27.26 | 29.00 | 27.20 | 27.66 | +1.729% | 435,173 | +28.742% |
| 2025-06-23 | 26.95 | 27.19 | 26.00 | 27.19 | -0.253% | 207,628 | +30.967% |
| 2025-06-20 | 27.12 | 27.94 | 26.63 | 27.26 | -2.507% | 246,459 | +30.636% |
| 2025-06-18 | 27.56 | 28.30 | 27.56 | 27.96 | +1.525% | 196,677 | +27.361% |
| 2025-06-17 | 27.49 | 28.07 | 26.90 | 27.54 | -1.923% | 196,801 | +29.303% |
| 2025-06-16 | 27.12 | 28.30 | 27.00 | 28.08 | +0.645% | 276,020 | +26.816% |
| 2025-06-13 | 27.93 | 28.50 | 27.35 | 27.90 | -2.277% | 353,566 | +27.634% |
| 2025-06-12 | 28.52 | 28.58 | 28.39 | 28.55 | -0.140% | 202,586 | +24.729% |
| 2025-06-11 | 29.00 | 29.30 | 28.23 | 28.59 | +0.634% | 169,279 | +24.554% |
| 2025-06-10 | 28.60 | 28.60 | 28.18 | 28.41 | -0.803% | 201,328 | +25.343% |
| 2025-06-09 | 29.00 | 29.41 | 28.26 | 28.64 | +1.596% | 225,058 | +24.337% |
| 2025-06-06 | 28.30 | 28.73 | 27.60 | 28.19 | +0.156% | 184,951 | +26.321% |
| 2025-06-05 | 28.87 | 28.87 | 28.00 | 28.15 | +1.135% | 429,410 | +26.519% |
| 2025-06-04 | 26.90 | 28.56 | 26.90 | 27.83 | +0.397% | 324,164 | +27.955% |
| 2025-06-03 | 27.70 | 28.02 | 27.40 | 27.72 | -1.493% | 393,043 | +28.463% |
| 2025-06-02 | 28.00 | 28.25 | 27.45 | 28.14 | +1.223% | 274,495 | +26.546% |
| 2025-05-30 | 27.36 | 28.25 | 27.36 | 27.80 | -0.144% | 230,013 | +28.094% |
| 2025-05-29 | 28.25 | 28.25 | 27.50 | 27.84 | +1.347% | 187,282 | +27.909% |
| 2025-05-28 | 27.48 | 27.85 | 27.10 | 27.47 | -1.364% | 169,847 | +29.632% |
| 2025-05-27 | 27.50 | 28.00 | 27.00 | 27.85 | +5.373% | 186,976 | +27.864% |
| 2025-05-23 | 26.50 | 27.30 | 25.71 | 26.43 | +1.459% | 292,871 | +34.733% |
| 2025-05-22 | 26.05 | 26.80 | 25.24 | 26.05 | -1.176% | 372,161 | +36.699% |
| 2025-05-21 | 26.80 | 26.80 | 25.68 | 26.36 | -1.825% | 290,191 | +35.091% |
| 2025-05-20 | 26.50 | 27.45 | 25.86 | 26.85 | +1.302% | 269,374 | +32.626% |
| 2025-05-19 | 26.12 | 26.66 | 25.75 | 26.50 | -0.094% | 237,937 | +34.352% |
| 2025-05-16 | 26.70 | 26.70 | 26.00 | 26.53 | -1.265% | 362,426 | +34.225% |
| 2025-05-15 | 26.73 | 27.31 | 26.14 | 26.87 | +2.832% | 576,837 | +32.527% |
| 2025-05-14 | 26.30 | 27.30 | 26.01 | 26.13 | -0.910% | 276,202 | +36.280% |
| 2025-05-13 | 25.35 | 26.65 | 25.35 | 26.37 | -1.824% | 420,427 | +35.040% |
| 2025-05-12 | 26.51 | 27.18 | 26.32 | 26.86 | +0.562% | 662,348 | +32.576% |
| 2025-05-09 | 26.82 | 27.33 | 26.30 | 26.71 | +0.150% | 301,672 | +33.321% |
| 2025-05-08 | 26.00 | 27.18 | 26.00 | 26.67 | +0.150% | 473,246 | +33.521% |
| 2025-05-07 | 27.11 | 27.31 | 26.21 | 26.63 | +1.875% | 405,248 | +33.721% |
| 2025-05-06 | 25.92 | 26.50 | 25.34 | 26.14 | +0.077% | 228,732 | +36.228% |
| 2025-05-05 | 25.95 | 26.71 | 25.51 | 26.12 | +0.733% | 220,009 | +36.332% |
| 2025-05-02 | 25.05 | 26.44 | 25.00 | 25.93 | +1.846% | 357,915 | +37.331% |
| 2025-05-01 | 25.22 | 25.99 | 25.22 | 25.46 | +2.744% | 240,544 | +39.866% |
| 2025-04-30 | 25.00 | 25.00 | 24.19 | 24.78 | -9.956% | 292,033 | +43.705% |
| 2025-04-29 | 27.53 | 28.04 | 27.11 | 27.52 | -1.149% | 205,009 | +29.397% |
| 2025-04-28 | 27.02 | 28.65 | 26.50 | 27.84 | +5.575% | 251,194 | +27.909% |
| 2025-04-25 | 25.70 | 26.48 | 25.70 | 26.37 | +3.656% | 306,607 | +35.040% |
| 2025-04-24 | 24.85 | 25.47 | 24.60 | 25.44 | +1.760% | 274,808 | +39.976% |
| 2025-04-23 | 24.70 | 25.12 | 24.40 | 25.00 | +2.881% | 296,278 | +42.440% |
| 2025-04-22 | 23.69 | 24.67 | 23.50 | 24.30 | +1.208% | 268,740 | +46.543% |
| 2025-04-21 | 23.60 | 24.74 | 23.34 | 24.01 | +0.502% | 258,627 | +48.313% |
| 2025-04-17 | 23.30 | 24.26 | 23.20 | 23.89 | +4.781% | 390,920 | +49.058% |
| 2025-04-16 | 22.75 | 23.35 | 22.52 | 22.80 | -1.256% | 325,015 | +56.184% |
| 2025-04-15 | 22.81 | 23.78 | 22.70 | 23.09 | +1.718% | 515,519 | +54.223% |
| 2025-04-14 | 23.00 | 23.20 | 22.06 | 22.70 | 0.000% | 471,755 | +56.872% |