HVRRY
HANNOVER RE SE S/ADR
stockOTCADR
EODOct 2, 2026
48.09USD+2.210%(+1.04)22,285
HVRRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 47.93 | 48.27 | 47.78 | 48.09 | +2.210% | 22,285 | 0.000% |
| 2026-10-01 | 47.05 | 47.58 | 46.72 | 47.05 | -0.968% | 35,542 | +2.210% |
| 2026-09-30 | 47.93 | 48.01 | 47.51 | 47.51 | -2.353% | 14,554 | +1.221% |
| 2026-09-29 | 48.65 | 48.67 | 48.34 | 48.66 | -0.765% | 17,246 | -1.161% |
| 2026-09-28 | 48.91 | 49.44 | 48.91 | 49.03 | -0.183% | 15,943 | -1.917% |
| 2026-09-25 | 48.80 | 49.18 | 48.66 | 49.12 | +0.041% | 12,987 | -2.097% |
| 2026-09-24 | 48.91 | 49.36 | 48.75 | 49.10 | +2.324% | 24,198 | -2.057% |
| 2026-09-23 | 48.47 | 48.47 | 47.89 | 47.98 | -0.704% | 11,725 | +0.219% |
| 2026-09-22 | 48.33 | 48.43 | 48.14 | 48.33 | -0.933% | 11,542 | -0.486% |
| 2026-09-21 | 48.55 | 49.18 | 48.21 | 48.78 | +0.827% | 20,647 | -1.415% |
| 2026-09-18 | 48.45 | 48.46 | 48.12 | 48.38 | -1.003% | 12,463 | -0.599% |
| 2026-09-17 | 49.20 | 49.20 | 48.70 | 48.87 | -0.070% | 11,446 | -1.596% |
| 2026-09-16 | 49.10 | 49.33 | 48.72 | 48.90 | -0.713% | 6,463 | -1.664% |
| 2026-09-15 | 49.24 | 49.40 | 49.09 | 49.26 | +0.603% | 7,681 | -2.365% |
| 2026-09-14 | 49.40 | 50.77 | 48.90 | 48.96 | +0.907% | 23,492 | -1.777% |
| 2026-09-11 | 48.57 | 48.80 | 48.30 | 48.52 | +0.685% | 20,285 | -0.886% |
| 2026-09-10 | 48.48 | 48.60 | 48.08 | 48.19 | +1.165% | 20,791 | -0.208% |
| 2026-09-09 | 47.53 | 47.81 | 47.40 | 47.63 | -0.470% | 25,820 | +0.955% |
| 2026-09-08 | 48.16 | 48.23 | 47.85 | 47.86 | -4.945% | 53,355 | +0.481% |
| 2026-09-04 | 50.58 | 50.63 | 50.33 | 50.35 | -1.622% | 14,205 | -4.489% |
| 2026-09-03 | 50.92 | 51.21 | 50.82 | 51.18 | +1.942% | 6,522 | -6.038% |
| 2026-09-02 | 50.28 | 50.41 | 50.19 | 50.20 | +0.230% | 5,152 | -4.213% |
| 2026-09-01 | 50.33 | 50.33 | 49.97 | 50.09 | +0.582% | 9,118 | -3.993% |
| 2026-08-31 | 49.80 | 50.04 | 49.78 | 49.80 | +0.161% | 15,750 | -3.434% |
| 2026-08-28 | 49.87 | 50.00 | 49.61 | 49.72 | +0.141% | 8,669 | -3.278% |
| 2026-08-27 | 49.79 | 49.79 | 49.64 | 49.65 | -0.020% | 5,353 | -3.142% |
| 2026-08-26 | 49.66 | 49.66 | 49.53 | 49.66 | +0.608% | 7,806 | -3.161% |
| 2026-08-25 | 49.40 | 49.49 | 49.29 | 49.36 | +0.745% | 6,944 | -2.573% |
| 2026-08-24 | 48.44 | 49.10 | 48.44 | 48.99 | +0.358% | 6,299 | -1.847% |
| 2026-08-21 | 49.02 | 49.12 | 48.73 | 48.82 | +0.598% | 10,098 | -1.495% |
| 2026-08-20 | 48.46 | 48.80 | 48.44 | 48.53 | -0.655% | 7,404 | -0.907% |
| 2026-08-19 | 49.03 | 49.22 | 48.69 | 48.85 | -1.063% | 8,416 | -1.556% |
| 2026-08-18 | 49.33 | 49.64 | 49.32 | 49.38 | +0.244% | 9,942 | -2.603% |
| 2026-08-17 | 49.32 | 49.56 | 49.12 | 49.26 | +0.705% | 7,229 | -2.365% |
| 2026-08-14 | 49.07 | 49.16 | 48.75 | 48.91 | +2.045% | 8,585 | -1.677% |
| 2026-08-13 | 47.78 | 47.93 | 47.70 | 47.93 | -0.146% | 8,440 | +0.334% |
| 2026-08-12 | 47.90 | 48.19 | 47.90 | 48.00 | -0.125% | 6,026 | +0.188% |
| 2026-08-11 | 48.12 | 48.35 | 48.04 | 48.06 | -0.723% | 6,214 | +0.062% |
| 2026-08-10 | 48.38 | 48.55 | 48.38 | 48.41 | -0.921% | 6,173 | -0.661% |
| 2026-08-07 | 48.57 | 48.97 | 48.57 | 48.86 | +0.742% | 4,588 | -1.576% |
| 2026-08-06 | 48.51 | 48.54 | 48.37 | 48.50 | +1.147% | 9,791 | -0.845% |
| 2026-08-05 | 48.05 | 48.05 | 47.77 | 47.95 | +0.990% | 7,228 | +0.292% |
| 2026-08-04 | 47.47 | 47.56 | 47.28 | 47.48 | -1.125% | 6,834 | +1.285% |
| 2026-08-03 | 48.26 | 48.47 | 47.93 | 48.02 | -0.062% | 8,125 | +0.146% |
| 2026-07-31 | 47.91 | 48.14 | 47.85 | 48.05 | -0.867% | 7,418 | +0.083% |
| 2026-07-30 | 48.92 | 48.92 | 48.37 | 48.47 | -0.676% | 9,760 | -0.784% |
| 2026-07-29 | 48.34 | 48.88 | 48.31 | 48.80 | -0.327% | 17,019 | -1.455% |
| 2026-07-28 | 48.69 | 49.02 | 48.69 | 48.96 | +0.513% | 5,431 | -1.777% |
| 2026-07-27 | 48.42 | 48.84 | 48.42 | 48.71 | +1.570% | 22,971 | -1.273% |
| 2026-07-24 | 47.66 | 48.06 | 47.66 | 47.96 | +1.282% | 17,322 | +0.277% |
| 2026-07-23 | 47.19 | 47.62 | 46.88 | 47.35 | +0.350% | 18,255 | +1.563% |
| 2026-07-22 | 47.64 | 47.64 | 47.15 | 47.19 | +0.223% | 6,626 | +1.918% |
| 2026-07-21 | 47.03 | 47.12 | 46.80 | 47.08 | -2.435% | 16,480 | +2.145% |
| 2026-07-20 | 47.78 | 48.32 | 47.77 | 48.26 | -0.567% | 11,531 | -0.342% |
| 2026-07-17 | 48.44 | 48.77 | 48.44 | 48.53 | +0.726% | 10,569 | -0.907% |
| 2026-07-16 | 47.77 | 48.21 | 47.77 | 48.18 | +0.732% | 11,206 | -0.187% |
| 2026-07-15 | 47.39 | 47.87 | 47.38 | 47.83 | -0.499% | 18,529 | +0.544% |
| 2026-07-14 | 48.19 | 48.44 | 48.00 | 48.07 | +0.628% | 47,343 | +0.042% |
| 2026-07-13 | 47.97 | 48.19 | 47.72 | 47.77 | +0.526% | 24,468 | +0.670% |
| 2026-07-10 | 47.80 | 47.80 | 47.49 | 47.52 | -0.231% | 13,840 | +1.199% |
| 2026-07-09 | 47.62 | 47.86 | 47.62 | 47.63 | 0.000% | 27,648 | +0.966% |
| 2026-07-08 | 47.58 | 47.82 | 47.54 | 47.63 | +0.858% | 21,193 | +0.966% |
| 2026-07-07 | 47.38 | 47.48 | 47.23 | 47.23 | +1.625% | 27,483 | +1.832% |
| 2026-07-06 | 46.61 | 46.67 | 46.30 | 46.47 | -1.796% | 27,289 | +3.486% |
| 2026-07-02 | 46.63 | 47.32 | 46.63 | 47.32 | +2.358% | 28,098 | +1.627% |
| 2026-07-01 | 45.78 | 46.32 | 45.78 | 46.23 | +0.152% | 86,877 | +4.023% |
| 2026-06-30 | 45.80 | 46.49 | 45.48 | 46.16 | +0.457% | 83,144 | +4.181% |
| 2026-06-29 | 45.47 | 46.09 | 45.38 | 45.95 | +1.256% | 44,370 | +4.657% |
| 2026-06-26 | 45.04 | 45.41 | 45.04 | 45.38 | +1.159% | 25,975 | +5.972% |
| 2026-06-25 | 45.07 | 45.35 | 44.86 | 44.86 | -0.576% | 20,451 | +7.200% |
| 2026-06-24 | 44.86 | 45.20 | 44.80 | 45.12 | +1.098% | 29,534 | +6.582% |
| 2026-06-23 | 44.40 | 45.04 | 44.38 | 44.63 | -0.557% | 51,660 | +7.753% |
| 2026-06-22 | 44.80 | 45.44 | 44.53 | 44.88 | +1.378% | 52,849 | +7.152% |
| 2026-06-18 | 44.36 | 44.48 | 44.16 | 44.27 | +0.249% | 30,112 | +8.629% |
| 2026-06-17 | 44.23 | 44.83 | 44.04 | 44.16 | -1.131% | 24,738 | +8.899% |
| 2026-06-16 | 44.70 | 44.96 | 44.66 | 44.66 | +0.972% | 28,610 | +7.668% |
| 2026-06-15 | 44.45 | 44.55 | 44.15 | 44.23 | +0.488% | 38,604 | +8.715% |
| 2026-06-12 | 44.26 | 44.32 | 43.83 | 44.02 | -1.367% | 20,954 | +9.246% |
| 2026-06-11 | 44.46 | 44.82 | 44.06 | 44.63 | +0.973% | 41,236 | +7.753% |
| 2026-06-10 | 44.25 | 44.43 | 44.12 | 44.20 | +0.867% | 31,872 | +8.801% |
| 2026-06-09 | 43.72 | 44.01 | 43.71 | 43.82 | +1.506% | 76,437 | +9.744% |
| 2026-06-08 | 43.55 | 43.68 | 43.00 | 43.17 | -0.323% | 66,045 | +11.397% |
| 2026-06-05 | 43.72 | 43.88 | 43.26 | 43.31 | +0.046% | 31,842 | +11.037% |
| 2026-06-04 | 44.12 | 44.21 | 43.29 | 43.29 | 0.000% | 44,806 | +11.088% |
| 2026-06-03 | 43.23 | 43.63 | 43.22 | 43.29 | -0.528% | 50,226 | +11.088% |
| 2026-06-02 | 43.83 | 43.83 | 43.44 | 43.52 | -1.226% | 67,139 | +10.501% |
| 2026-06-01 | 44.02 | 44.16 | 43.90 | 44.06 | -2.002% | 56,921 | +9.147% |
| 2026-05-29 | 44.91 | 45.19 | 44.47 | 44.96 | -1.522% | 37,780 | +6.962% |
| 2026-05-28 | 45.90 | 45.90 | 45.38 | 45.66 | -1.859% | 62,330 | +5.333% |
| 2026-05-27 | 46.92 | 47.14 | 46.41 | 46.52 | -0.569% | 40,671 | +3.375% |
| 2026-05-26 | 47.18 | 47.21 | 46.76 | 46.79 | +0.395% | 30,255 | +2.787% |
| 2026-05-22 | 46.96 | 46.96 | 46.13 | 46.60 | -1.363% | 16,919 | +3.193% |
| 2026-05-21 | 47.16 | 47.39 | 46.76 | 47.25 | -1.726% | 24,147 | +1.786% |
| 2026-05-20 | 47.81 | 48.16 | 47.78 | 48.08 | +0.746% | 15,456 | +0.029% |
| 2026-05-19 | 47.84 | 48.02 | 47.62 | 47.72 | +1.338% | 38,830 | +0.775% |
| 2026-05-18 | 46.98 | 47.25 | 46.87 | 47.09 | +1.750% | 59,108 | +2.124% |
| 2026-05-15 | 46.03 | 46.31 | 45.72 | 46.28 | +1.358% | 36,508 | +3.911% |
| 2026-05-14 | 46.17 | 46.34 | 45.66 | 45.66 | -0.609% | 56,725 | +5.322% |
| 2026-05-13 | 46.10 | 46.13 | 45.45 | 45.94 | -0.584% | 31,534 | +4.680% |
| 2026-05-12 | 45.73 | 46.21 | 45.70 | 46.21 | -0.826% | 37,257 | +4.068% |
| 2026-05-11 | 46.99 | 47.10 | 46.15 | 46.59 | -2.214% | 43,312 | +3.208% |
| 2026-05-08 | 48.10 | 50.55 | 47.09 | 47.65 | -5.400% | 14,558 | +0.923% |
| 2026-05-07 | 51.51 | 51.51 | 49.19 | 50.37 | -1.313% | 12,871 | -4.527% |
| 2026-05-06 | 50.67 | 51.44 | 50.48 | 51.04 | +2.387% | 10,069 | -5.780% |
| 2026-05-05 | 49.99 | 50.19 | 49.85 | 49.85 | +0.707% | 15,274 | -3.531% |
| 2026-05-04 | 50.06 | 50.85 | 49.11 | 49.50 | -2.316% | 15,746 | -2.848% |
| 2026-05-01 | 50.79 | 51.44 | 49.98 | 50.67 | +0.823% | 10,462 | -5.098% |
| 2026-04-30 | 50.42 | 50.86 | 49.65 | 50.26 | +1.208% | 23,341 | -4.318% |
| 2026-04-29 | 50.48 | 50.69 | 49.51 | 49.66 | -3.853% | 7,968 | -3.161% |
| 2026-04-28 | 55.02 | 55.02 | 51.65 | 51.65 | -0.309% | 15,117 | -6.893% |
| 2026-04-27 | 51.83 | 52.63 | 51.03 | 51.81 | -2.868% | 8,840 | -7.180% |
| 2026-04-24 | 53.21 | 53.34 | 53.18 | 53.34 | +0.038% | 5,739 | -9.843% |
| 2026-04-23 | 53.58 | 53.67 | 53.23 | 53.32 | -1.259% | 8,981 | -9.809% |
| 2026-04-22 | 54.66 | 54.66 | 53.85 | 54.00 | -1.406% | 8,789 | -10.944% |
| 2026-04-21 | 54.67 | 55.09 | 54.24 | 54.77 | -0.545% | 5,557 | -12.196% |
| 2026-04-20 | 54.47 | 55.72 | 53.78 | 55.07 | +1.983% | 6,393 | -12.675% |
| 2026-04-17 | 54.33 | 54.72 | 53.84 | 54.00 | -1.282% | 7,987 | -10.943% |
| 2026-04-16 | 54.01 | 54.70 | 54.01 | 54.70 | +1.465% | 4,397 | -12.084% |
| 2026-04-15 | 53.73 | 54.16 | 53.62 | 53.91 | +0.860% | 5,997 | -10.796% |
| 2026-04-14 | 53.47 | 54.34 | 53.43 | 53.45 | -1.106% | 22,218 | -10.028% |
| 2026-04-13 | 53.22 | 54.14 | 53.22 | 54.05 | +0.987% | 8,496 | -11.024% |
| 2026-04-10 | 53.90 | 53.90 | 53.10 | 53.52 | -1.236% | 6,571 | -10.146% |
| 2026-04-09 | 53.47 | 54.33 | 53.47 | 54.19 | +2.555% | 12,432 | -11.257% |
| 2026-04-08 | 53.00 | 53.22 | 52.82 | 52.84 | -0.358% | 6,889 | -8.989% |
| 2026-04-07 | 52.58 | 53.43 | 52.34 | 53.03 | +1.299% | 12,580 | -9.315% |
| 2026-04-06 | 52.05 | 52.57 | 52.05 | 52.35 | +0.629% | 9,679 | -8.138% |
| 2026-04-02 | 51.45 | 52.25 | 51.45 | 52.02 | +0.063% | 11,857 | -7.560% |
| 2026-04-01 | 51.92 | 52.66 | 51.60 | 51.99 | -0.249% | 11,965 | -7.501% |
| 2026-03-31 | 51.27 | 52.15 | 51.06 | 52.12 | +3.004% | 26,260 | -7.732% |
| 2026-03-30 | 49.86 | 50.98 | 49.86 | 50.60 | +2.398% | 38,469 | -4.960% |
| 2026-03-27 | 49.44 | 50.06 | 49.40 | 49.41 | -0.030% | 44,786 | -2.681% |
| 2026-03-26 | 49.31 | 49.88 | 49.28 | 49.43 | -0.543% | 24,013 | -2.711% |
| 2026-03-25 | 49.77 | 50.54 | 49.53 | 49.70 | +0.730% | 32,069 | -3.239% |
| 2026-03-24 | 51.47 | 51.47 | 49.16 | 49.34 | -0.764% | 46,084 | -2.533% |
| 2026-03-23 | 49.92 | 50.60 | 49.53 | 49.72 | -0.458% | 61,187 | -3.278% |
| 2026-03-20 | 50.53 | 50.61 | 49.71 | 49.95 | -3.002% | 23,544 | -3.722% |
| 2026-03-19 | 51.39 | 51.91 | 50.87 | 51.49 | +1.448% | 16,128 | -6.612% |
| 2026-03-18 | 51.77 | 52.42 | 50.76 | 50.76 | -3.452% | 16,110 | -5.260% |
| 2026-03-17 | 52.10 | 52.77 | 51.62 | 52.58 | +3.210% | 20,663 | -8.531% |
| 2026-03-16 | 50.70 | 51.62 | 50.53 | 50.94 | +2.084% | 31,448 | -5.595% |
| 2026-03-13 | 50.00 | 50.63 | 49.72 | 49.90 | +0.342% | 40,945 | -3.627% |
| 2026-03-12 | 49.04 | 52.13 | 49.04 | 49.73 | +3.951% | 35,213 | -3.298% |
| 2026-03-11 | 47.70 | 48.63 | 47.42 | 47.84 | -0.644% | 19,201 | +0.523% |
| 2026-03-10 | 48.68 | 49.08 | 48.03 | 48.15 | -0.987% | 55,367 | -0.125% |
| 2026-03-09 | 48.33 | 48.69 | 47.64 | 48.63 | +0.372% | 41,862 | -1.110% |
| 2026-03-06 | 47.62 | 48.69 | 47.62 | 48.45 | -0.859% | 41,194 | -0.743% |
| 2026-03-05 | 48.65 | 49.12 | 48.44 | 48.87 | +0.031% | 39,604 | -1.596% |
| 2026-03-04 | 48.70 | 49.09 | 48.64 | 48.85 | +0.670% | 20,389 | -1.566% |
| 2026-03-03 | 47.90 | 49.90 | 47.68 | 48.53 | -2.706% | 17,161 | -0.907% |
| 2026-03-02 | 49.87 | 50.83 | 49.86 | 49.88 | -1.183% | 10,737 | -3.589% |
| 2026-02-27 | 49.22 | 50.92 | 49.22 | 50.48 | +0.602% | 13,606 | -4.729% |
| 2026-02-26 | 50.02 | 50.31 | 49.75 | 50.17 | +0.652% | 10,585 | -4.155% |
| 2026-02-25 | 50.01 | 50.47 | 49.85 | 49.85 | -0.171% | 10,710 | -3.531% |
| 2026-02-24 | 49.85 | 50.50 | 49.66 | 49.94 | -0.784% | 12,972 | -3.696% |
| 2026-02-23 | 49.53 | 50.33 | 48.91 | 50.33 | +1.554% | 20,141 | -4.451% |
| 2026-02-20 | 49.04 | 50.13 | 49.04 | 49.56 | +1.054% | 16,008 | -2.966% |
| 2026-02-19 | 48.52 | 49.37 | 48.47 | 49.04 | +1.517% | 10,014 | -1.943% |
| 2026-02-18 | 48.13 | 48.52 | 48.13 | 48.31 | -1.609% | 14,719 | -0.455% |
| 2026-02-17 | 48.73 | 49.55 | 48.73 | 49.10 | +0.370% | 16,114 | -2.057% |
| 2026-02-13 | 48.77 | 49.13 | 48.77 | 48.92 | -1.273% | 10,807 | -1.695% |
| 2026-02-12 | 49.52 | 50.15 | 49.36 | 49.55 | +2.583% | 16,912 | -2.947% |
| 2026-02-11 | 48.40 | 48.68 | 48.13 | 48.30 | +0.379% | 9,229 | -0.440% |
| 2026-02-10 | 48.43 | 48.43 | 47.97 | 48.12 | -1.069% | 14,116 | -0.062% |
| 2026-02-09 | 48.72 | 49.21 | 48.49 | 48.64 | -0.491% | 17,132 | -1.131% |
| 2026-02-06 | 48.99 | 49.16 | 48.77 | 48.88 | +0.041% | 11,219 | -1.616% |
| 2026-02-05 | 48.84 | 49.07 | 48.65 | 48.86 | -1.966% | 13,648 | -1.576% |
| 2026-02-04 | 49.21 | 49.84 | 48.61 | 49.84 | +4.181% | 13,853 | -3.511% |
| 2026-02-03 | 47.50 | 47.87 | 47.24 | 47.84 | -0.458% | 14,353 | +0.523% |
| 2026-02-02 | 47.98 | 48.26 | 47.65 | 48.06 | +1.607% | 21,375 | +0.062% |
| 2026-01-30 | 47.60 | 47.60 | 46.99 | 47.30 | -0.215% | 30,166 | +1.670% |
| 2026-01-29 | 47.51 | 47.60 | 47.38 | 47.40 | +1.092% | 16,447 | +1.451% |
| 2026-01-28 | 46.88 | 47.19 | 46.66 | 46.89 | -1.367% | 13,398 | +2.559% |
| 2026-01-27 | 47.43 | 47.54 | 46.98 | 47.54 | +0.977% | 30,124 | +1.157% |
| 2026-01-26 | 46.91 | 47.09 | 46.10 | 47.08 | +2.026% | 36,119 | +2.145% |
| 2026-01-23 | 45.69 | 46.59 | 45.69 | 46.15 | +0.033% | 26,039 | +4.215% |
| 2026-01-22 | 46.44 | 46.44 | 46.01 | 46.13 | -0.881% | 39,341 | +4.249% |
| 2026-01-21 | 46.76 | 46.76 | 46.03 | 46.54 | -1.357% | 28,398 | +3.330% |
| 2026-01-20 | 47.26 | 47.45 | 47.05 | 47.18 | -0.144% | 24,739 | +1.929% |
| 2026-01-16 | 47.13 | 47.37 | 47.13 | 47.25 | +0.378% | 22,900 | +1.782% |
| 2026-01-15 | 47.02 | 47.28 | 46.98 | 47.07 | -0.570% | 23,259 | +2.167% |
| 2026-01-14 | 47.41 | 47.63 | 47.33 | 47.34 | +0.902% | 11,285 | +1.584% |
| 2026-01-13 | 47.18 | 47.18 | 46.89 | 46.92 | -2.156% | 18,962 | +2.500% |
| 2026-01-12 | 47.78 | 48.09 | 47.78 | 47.95 | -0.164% | 19,193 | +0.290% |
| 2026-01-09 | 47.96 | 48.42 | 47.89 | 48.03 | -1.091% | 11,962 | +0.125% |
| 2026-01-08 | 49.86 | 49.86 | 48.47 | 48.56 | +0.726% | 15,559 | -0.968% |
| 2026-01-07 | 47.92 | 48.63 | 47.84 | 48.21 | -2.369% | 7,871 | -0.249% |
| 2026-01-06 | 49.59 | 49.59 | 48.82 | 49.38 | -1.810% | 11,225 | -2.612% |
| 2026-01-05 | 49.30 | 51.04 | 49.30 | 50.29 | -1.701% | 9,798 | -4.375% |
| 2026-01-02 | 50.88 | 51.53 | 50.13 | 51.16 | -1.748% | 9,968 | -6.001% |
| 2025-12-31 | 52.04 | 52.12 | 52.04 | 52.07 | -0.402% | 2,077 | -7.644% |
| 2025-12-30 | 52.31 | 52.44 | 52.09 | 52.28 | -0.438% | 3,373 | -8.015% |
| 2025-12-29 | 52.16 | 52.75 | 52.16 | 52.51 | -0.019% | 4,339 | -8.417% |
| 2025-12-26 | 51.87 | 52.52 | 51.86 | 52.52 | +1.429% | 2,591 | -8.435% |
| 2025-12-24 | 51.10 | 52.48 | 51.10 | 51.78 | -1.371% | 10,138 | -7.126% |
| 2025-12-23 | 52.45 | 52.50 | 51.95 | 52.50 | +0.294% | 8,387 | -8.400% |
| 2025-12-22 | 51.80 | 52.35 | 51.77 | 52.35 | +1.831% | 4,319 | -8.131% |
| 2025-12-19 | 51.43 | 52.19 | 51.27 | 51.41 | +1.311% | 6,391 | -6.449% |
| 2025-12-18 | 51.54 | 51.79 | 50.74 | 50.74 | +0.024% | 5,517 | -5.223% |
| 2025-12-17 | 50.77 | 51.09 | 50.56 | 50.73 | -0.961% | 14,930 | -5.200% |
| 2025-12-16 | 51.60 | 51.90 | 51.15 | 51.22 | +0.098% | 6,106 | -6.111% |
| 2025-12-15 | 53.02 | 53.02 | 50.51 | 51.17 | +0.590% | 12,932 | -6.019% |
| 2025-12-12 | 50.95 | 51.00 | 50.24 | 50.87 | +1.013% | 5,096 | -5.465% |
| 2025-12-11 | 50.55 | 51.26 | 50.02 | 50.36 | +0.680% | 14,104 | -4.508% |
| 2025-12-10 | 49.63 | 50.17 | 49.53 | 50.02 | +1.936% | 9,650 | -3.858% |
| 2025-12-09 | 49.10 | 49.68 | 48.92 | 49.07 | +1.374% | 13,809 | -1.997% |
| 2025-12-08 | 48.70 | 49.47 | 48.41 | 48.41 | -1.395% | 12,863 | -0.651% |
| 2025-12-05 | 49.24 | 49.91 | 48.97 | 49.09 | -0.577% | 8,079 | -2.037% |
| 2025-12-04 | 49.66 | 49.88 | 48.55 | 49.38 | +0.622% | 8,407 | -2.603% |
| 2025-12-03 | 49.35 | 49.86 | 48.99 | 49.07 | -1.486% | 10,888 | -1.997% |
| 2025-12-02 | 50.00 | 50.07 | 49.68 | 49.81 | +0.181% | 9,865 | -3.453% |
| 2025-12-01 | 51.05 | 51.21 | 49.72 | 49.72 | -1.124% | 11,003 | -3.278% |
| 2025-11-28 | 50.17 | 50.44 | 50.00 | 50.28 | +0.852% | 1,813 | -4.365% |
| 2025-11-26 | 49.86 | 49.96 | 49.70 | 49.86 | -0.060% | 18,015 | -3.550% |
| 2025-11-25 | 49.56 | 49.95 | 49.56 | 49.89 | +1.796% | 16,259 | -3.608% |
| 2025-11-24 | 48.84 | 49.04 | 48.79 | 49.01 | -0.132% | 25,193 | -1.877% |
| 2025-11-21 | 48.75 | 49.19 | 48.75 | 49.08 | +0.894% | 11,768 | -2.007% |
| 2025-11-20 | 48.66 | 49.33 | 48.37 | 48.64 | 0.000% | 18,425 | -1.131% |
| 2025-11-19 | 48.98 | 49.57 | 48.57 | 48.64 | -1.499% | 21,271 | -1.131% |
| 2025-11-18 | 49.06 | 49.67 | 49.06 | 49.38 | -0.202% | 12,366 | -2.612% |
| 2025-11-17 | 49.58 | 50.69 | 49.42 | 49.48 | -1.689% | 27,057 | -2.809% |
| 2025-11-14 | 50.00 | 52.31 | 50.00 | 50.33 | -1.787% | 13,006 | -4.451% |
| 2025-11-13 | 50.10 | 51.30 | 50.10 | 51.25 | +2.543% | 11,206 | -6.159% |
| 2025-11-12 | 49.80 | 50.42 | 49.74 | 49.98 | -0.626% | 7,699 | -3.772% |
| 2025-11-11 | 50.49 | 51.08 | 50.07 | 50.29 | +0.467% | 9,734 | -4.375% |
| 2025-11-10 | 49.71 | 50.77 | 48.63 | 50.06 | +3.421% | 41,252 | -3.928% |
| 2025-11-07 | 48.07 | 49.16 | 47.77 | 48.40 | +0.309% | 10,720 | -0.640% |
| 2025-11-06 | 47.93 | 48.27 | 47.88 | 48.25 | -0.800% | 15,712 | -0.334% |
| 2025-11-05 | 47.83 | 48.78 | 47.83 | 48.64 | +2.271% | 8,795 | -1.131% |
| 2025-11-04 | 47.14 | 48.11 | 47.14 | 47.56 | +0.211% | 18,589 | +1.114% |
| 2025-11-03 | 47.20 | 48.11 | 47.20 | 47.46 | -0.566% | 18,746 | +1.327% |
| 2025-10-31 | 47.20 | 48.40 | 47.20 | 47.73 | -1.982% | 16,934 | +0.754% |
| 2025-10-30 | 48.34 | 49.45 | 48.34 | 48.70 | +0.630% | 15,398 | -1.242% |
| 2025-10-29 | 48.54 | 49.26 | 48.39 | 48.39 | -1.305% | 41,002 | -0.620% |
| 2025-10-28 | 50.51 | 50.51 | 48.86 | 49.03 | -2.116% | 6,501 | -1.917% |
| 2025-10-27 | 49.63 | 50.63 | 49.57 | 50.09 | +0.886% | 14,627 | -3.993% |
| 2025-10-24 | 49.58 | 50.54 | 49.56 | 49.65 | +0.465% | 6,277 | -3.142% |
| 2025-10-23 | 49.41 | 50.35 | 49.41 | 49.42 | -0.937% | 13,642 | -2.691% |
| 2025-10-22 | 49.57 | 50.44 | 49.57 | 49.89 | +0.875% | 3,392 | -3.603% |
| 2025-10-21 | 49.43 | 50.29 | 49.30 | 49.45 | +0.091% | 31,826 | -2.760% |
| 2025-10-20 | 49.03 | 50.18 | 49.02 | 49.41 | +1.565% | 8,858 | -2.672% |
| 2025-10-17 | 48.70 | 50.14 | 48.59 | 48.65 | -0.879% | 17,509 | -1.148% |
| 2025-10-16 | 50.40 | 50.40 | 49.05 | 49.08 | -2.542% | 15,319 | -2.017% |
| 2025-10-15 | 52.50 | 52.50 | 50.05 | 50.36 | -1.717% | 15,573 | -4.508% |
| 2025-10-14 | 50.50 | 52.16 | 50.50 | 51.24 | +2.031% | 16,199 | -6.148% |
| 2025-10-13 | 50.98 | 52.22 | 49.83 | 50.22 | -0.712% | 42,958 | -4.241% |
| 2025-10-10 | 51.02 | 51.37 | 50.51 | 50.58 | -1.549% | 5,748 | -4.923% |
| 2025-10-09 | 50.94 | 51.50 | 50.87 | 51.38 | -1.276% | 9,604 | -6.396% |
| 2025-10-08 | 54.66 | 54.66 | 51.97 | 52.04 | +0.463% | 13,136 | -7.590% |
| 2025-10-07 | 51.60 | 52.39 | 51.56 | 51.80 | -0.327% | 10,562 | -7.162% |
| 2025-10-06 | 51.56 | 52.34 | 51.56 | 51.97 | +2.789% | 21,134 | -7.466% |
| 2025-10-03 | 50.00 | 51.47 | 50.00 | 50.56 | +0.119% | 27,538 | -4.885% |
| 2025-10-02 | 50.55 | 50.73 | 50.11 | 50.50 | -0.099% | 9,049 | -4.772% |
| 2025-10-01 | 50.40 | 50.89 | 50.37 | 50.55 | +0.377% | 14,532 | -4.866% |
| 2025-09-30 | 50.21 | 50.46 | 50.21 | 50.36 | +0.983% | 8,652 | -4.508% |
| 2025-09-29 | 49.84 | 50.25 | 49.77 | 49.87 | +0.585% | 13,668 | -3.569% |
| 2025-09-26 | 49.68 | 49.98 | 49.54 | 49.58 | +2.079% | 13,205 | -3.005% |
| 2025-09-25 | 48.53 | 48.98 | 48.41 | 48.57 | +1.314% | 60,036 | -0.988% |
| 2025-09-24 | 47.81 | 48.68 | 47.69 | 47.94 | -0.601% | 17,294 | +0.313% |
| 2025-09-23 | 48.49 | 48.94 | 48.21 | 48.23 | -0.269% | 10,681 | -0.290% |
| 2025-09-22 | 48.15 | 48.36 | 48.04 | 48.36 | +0.196% | 20,253 | -0.558% |
| 2025-09-19 | 48.31 | 48.46 | 48.07 | 48.27 | -0.402% | 22,924 | -0.363% |
| 2025-09-18 | 48.06 | 48.77 | 48.06 | 48.46 | +0.874% | 8,816 | -0.764% |
| 2025-09-17 | 48.27 | 48.27 | 48.04 | 48.04 | -1.257% | 7,816 | +0.104% |
| 2025-09-16 | 47.97 | 48.67 | 47.74 | 48.65 | -0.325% | 10,343 | -1.154% |
| 2025-09-15 | 49.13 | 49.60 | 48.57 | 48.81 | -0.317% | 21,673 | -1.475% |
| 2025-09-12 | 48.67 | 49.04 | 48.66 | 48.97 | +3.212% | 9,368 | -1.787% |
| 2025-09-11 | 47.31 | 48.05 | 47.03 | 47.44 | +0.034% | 11,060 | +1.368% |
| 2025-09-10 | 47.45 | 47.61 | 47.42 | 47.42 | -0.535% | 5,236 | +1.402% |
| 2025-09-09 | 47.69 | 47.75 | 47.59 | 47.68 | -0.449% | 8,675 | +0.860% |
| 2025-09-08 | 47.85 | 48.81 | 47.73 | 47.90 | +0.556% | 15,444 | +0.407% |
| 2025-09-05 | 47.95 | 47.95 | 47.63 | 47.63 | -0.418% | 7,412 | +0.966% |
| 2025-09-04 | 48.00 | 48.03 | 47.77 | 47.83 | +0.674% | 9,075 | +0.544% |
| 2025-09-03 | 47.30 | 47.60 | 47.25 | 47.51 | -0.210% | 12,604 | +1.221% |
| 2025-09-02 | 47.47 | 47.93 | 47.47 | 47.61 | -1.932% | 16,241 | +1.008% |
| 2025-08-29 | 48.54 | 49.03 | 48.54 | 48.55 | -0.365% | 5,109 | -0.943% |
| 2025-08-28 | 48.53 | 48.76 | 48.53 | 48.73 | +0.177% | 6,687 | -1.305% |
| 2025-08-27 | 48.47 | 48.72 | 48.41 | 48.64 | -0.072% | 5,257 | -1.131% |
| 2025-08-26 | 48.67 | 48.80 | 48.55 | 48.67 | -0.205% | 8,362 | -1.202% |
| 2025-08-25 | 49.24 | 49.31 | 48.74 | 48.77 | -1.564% | 8,290 | -1.404% |
| 2025-08-22 | 49.52 | 50.31 | 49.38 | 49.55 | -0.004% | 4,264 | -2.947% |
| 2025-08-21 | 49.43 | 49.57 | 49.43 | 49.55 | -0.201% | 4,842 | -2.950% |
| 2025-08-20 | 49.65 | 49.93 | 49.39 | 49.65 | +1.380% | 6,354 | -3.146% |
| 2025-08-19 | 49.19 | 49.33 | 48.98 | 48.98 | +0.012% | 9,384 | -1.809% |
| 2025-08-18 | 49.80 | 49.80 | 48.97 | 48.97 | -2.060% | 10,605 | -1.797% |
| 2025-08-15 | 49.86 | 50.25 | 49.86 | 50.00 | +0.592% | 6,590 | -3.820% |
| 2025-08-14 | 49.83 | 50.03 | 49.46 | 49.71 | -1.172% | 11,867 | -3.250% |
| 2025-08-13 | 49.94 | 50.50 | 49.94 | 50.30 | -0.050% | 3,276 | -4.384% |
| 2025-08-12 | 49.90 | 50.32 | 49.68 | 50.32 | -2.063% | 6,474 | -4.432% |
| 2025-08-11 | 51.81 | 51.81 | 50.93 | 51.38 | -1.278% | 7,222 | -6.403% |
| 2025-08-08 | 51.80 | 52.27 | 51.48 | 52.05 | -3.219% | 20,245 | -7.599% |
| 2025-08-07 | 53.98 | 53.98 | 53.58 | 53.78 | +1.311% | 3,875 | -10.573% |
| 2025-08-06 | 52.70 | 53.40 | 52.70 | 53.08 | +1.608% | 3,513 | -9.401% |
| 2025-08-05 | 51.78 | 52.86 | 51.78 | 52.24 | -0.373% | 15,536 | -7.944% |
| 2025-08-04 | 51.49 | 52.47 | 51.44 | 52.44 | +2.885% | 6,845 | -8.287% |
| 2025-08-01 | 50.63 | 51.38 | 50.41 | 50.97 | +0.701% | 7,157 | -5.641% |
| 2025-07-31 | 50.58 | 51.19 | 50.38 | 50.61 | -0.433% | 13,126 | -4.979% |
| 2025-07-30 | 50.95 | 51.83 | 50.02 | 50.83 | -2.137% | 16,773 | -5.391% |
| 2025-07-29 | 51.37 | 51.95 | 51.37 | 51.94 | +0.445% | 7,001 | -7.412% |
| 2025-07-28 | 51.70 | 52.49 | 51.20 | 51.71 | -1.841% | 7,415 | -7.001% |
| 2025-07-25 | 52.13 | 53.00 | 52.01 | 52.68 | -1.710% | 17,561 | -8.713% |
| 2025-07-24 | 54.96 | 54.96 | 52.75 | 53.60 | -0.081% | 8,789 | -10.274% |
| 2025-07-23 | 52.90 | 53.81 | 52.86 | 53.64 | +1.948% | 192,155 | -10.347% |
| 2025-07-22 | 52.16 | 52.77 | 52.10 | 52.62 | +1.339% | 4,315 | -8.600% |
| 2025-07-21 | 51.95 | 52.66 | 51.92 | 51.92 | +1.565% | 4,393 | -7.377% |
| 2025-07-18 | 51.69 | 52.65 | 51.12 | 51.12 | +0.137% | 6,017 | -5.927% |
| 2025-07-17 | 51.35 | 51.72 | 51.05 | 51.05 | -2.034% | 2,801 | -5.798% |
| 2025-07-16 | 51.11 | 52.11 | 50.67 | 52.11 | +0.443% | 5,060 | -7.714% |
| 2025-07-15 | 51.06 | 51.88 | 50.71 | 51.88 | -0.460% | 4,230 | -7.305% |
| 2025-07-14 | 51.09 | 52.12 | 51.09 | 52.12 | +0.871% | 3,932 | -7.732% |
| 2025-07-11 | 51.42 | 51.90 | 51.30 | 51.67 | +0.176% | 4,949 | -6.929% |
| 2025-07-10 | 52.13 | 52.14 | 51.36 | 51.58 | -1.829% | 5,445 | -6.764% |
| 2025-07-09 | 53.37 | 53.37 | 52.31 | 52.54 | +0.767% | 6,256 | -8.470% |
| 2025-07-08 | 52.02 | 53.00 | 52.02 | 52.14 | -0.912% | 11,371 | -7.768% |
| 2025-07-07 | 52.55 | 52.62 | 52.29 | 52.62 | +0.679% | 5,463 | -8.609% |
| 2025-07-03 | 52.24 | 52.60 | 52.08 | 52.27 | +0.163% | 3,743 | -7.988% |
| 2025-07-02 | 51.61 | 52.18 | 51.57 | 52.18 | -0.495% | 2,821 | -7.838% |
| 2025-07-01 | 52.40 | 52.45 | 52.22 | 52.44 | -0.758% | 3,715 | -8.294% |
| 2025-06-30 | 51.87 | 52.90 | 51.87 | 52.84 | +1.071% | 9,216 | -8.989% |
| 2025-06-27 | 51.92 | 52.95 | 51.92 | 52.28 | +1.574% | 6,692 | -8.015% |
| 2025-06-26 | 51.49 | 51.67 | 51.40 | 51.47 | -0.503% | 26,769 | -6.567% |
| 2025-06-25 | 51.38 | 51.94 | 51.38 | 51.73 | +0.330% | 2,382 | -7.037% |
| 2025-06-24 | 51.82 | 52.40 | 51.43 | 51.56 | -0.194% | 3,299 | -6.730% |
| 2025-06-23 | 51.88 | 52.54 | 51.37 | 51.66 | +0.291% | 3,604 | -6.911% |
| 2025-06-20 | 51.90 | 52.52 | 51.50 | 51.51 | -0.733% | 3,085 | -6.639% |
| 2025-06-18 | 51.20 | 51.95 | 51.20 | 51.89 | +0.861% | 1,739 | -7.324% |
| 2025-06-17 | 51.56 | 52.39 | 51.40 | 51.45 | -0.795% | 3,392 | -6.526% |
| 2025-06-16 | 52.22 | 52.88 | 51.86 | 51.86 | -0.173% | 2,503 | -7.270% |
| 2025-06-13 | 51.69 | 52.55 | 51.69 | 51.95 | -0.096% | 3,711 | -7.430% |
| 2025-06-12 | 52.11 | 52.81 | 52.00 | 52.00 | -0.077% | 4,098 | -7.519% |
| 2025-06-11 | 52.38 | 53.16 | 52.04 | 52.04 | -1.509% | 4,308 | -7.590% |
| 2025-06-10 | 53.13 | 53.66 | 52.75 | 52.84 | -2.311% | 2,001 | -8.985% |
| 2025-06-09 | 53.99 | 54.12 | 53.70 | 54.09 | +0.199% | 3,594 | -11.089% |
| 2025-06-06 | 53.98 | 54.12 | 53.98 | 53.98 | +1.696% | 2,430 | -10.911% |
| 2025-06-05 | 54.10 | 54.10 | 53.08 | 53.08 | -1.485% | 2,731 | -9.401% |
| 2025-06-04 | 53.45 | 54.17 | 53.45 | 53.88 | +1.526% | 1,057 | -10.746% |
| 2025-06-03 | 53.40 | 54.12 | 53.07 | 53.07 | -0.748% | 2,644 | -9.384% |
| 2025-06-02 | 54.21 | 54.21 | 53.47 | 53.47 | +0.872% | 4,095 | -10.062% |
| 2025-05-30 | 52.64 | 53.22 | 52.64 | 53.01 | +0.575% | 3,519 | -9.278% |
| 2025-05-29 | 52.62 | 53.07 | 52.41 | 52.70 | +0.505% | 1,975 | -8.756% |
| 2025-05-28 | 53.34 | 53.34 | 52.23 | 52.44 | -0.512% | 4,098 | -8.295% |
| 2025-05-27 | 53.67 | 54.50 | 52.71 | 52.71 | -1.397% | 4,046 | -8.765% |
| 2025-05-23 | 52.63 | 53.46 | 52.23 | 53.46 | -0.379% | 3,812 | -10.040% |
| 2025-05-22 | 53.05 | 53.66 | 52.77 | 53.66 | +2.190% | 3,177 | -10.380% |
| 2025-05-21 | 53.55 | 53.63 | 52.51 | 52.51 | +0.306% | 2,333 | -8.417% |
| 2025-05-20 | 53.78 | 53.78 | 52.35 | 52.35 | -0.324% | 4,000 | -8.138% |
| 2025-05-19 | 52.92 | 54.41 | 52.35 | 52.52 | -2.379% | 5,359 | -8.435% |
| 2025-05-16 | 51.33 | 53.80 | 51.33 | 53.80 | +4.440% | 2,509 | -10.613% |
| 2025-05-15 | 51.76 | 53.46 | 51.14 | 51.51 | +2.258% | 4,679 | -6.645% |
| 2025-05-14 | 50.35 | 51.39 | 50.04 | 50.38 | +0.449% | 3,898 | -4.537% |
| 2025-05-13 | 50.03 | 52.01 | 49.72 | 50.15 | -4.875% | 10,438 | -4.108% |
| 2025-05-12 | 51.45 | 53.92 | 51.10 | 52.72 | +0.019% | 5,714 | -8.782% |
| 2025-05-09 | 52.89 | 55.40 | 52.71 | 52.71 | -2.749% | 6,276 | -8.765% |
| 2025-05-08 | 54.00 | 54.20 | 52.54 | 54.20 | +0.166% | 4,143 | -11.273% |
| 2025-05-07 | 54.67 | 54.92 | 54.00 | 54.11 | -0.988% | 2,153 | -11.125% |
| 2025-05-06 | 55.38 | 55.38 | 54.65 | 54.65 | -0.709% | 2,470 | -12.004% |
| 2025-05-05 | 54.60 | 55.04 | 54.60 | 55.04 | +2.248% | 3,526 | -12.627% |
| 2025-05-02 | 53.66 | 54.34 | 53.43 | 53.83 | +0.622% | 3,116 | -10.663% |
| 2025-05-01 | 53.28 | 53.50 | 53.28 | 53.50 | -0.350% | 3,333 | -10.107% |
| 2025-04-30 | 52.98 | 54.29 | 52.98 | 53.69 | +0.662% | 4,007 | -10.422% |
| 2025-04-29 | 52.72 | 53.33 | 52.72 | 53.33 | +1.008% | 2,180 | -9.829% |
| 2025-04-28 | 52.15 | 54.17 | 52.10 | 52.80 | -2.403% | 5,689 | -8.920% |
| 2025-04-25 | 53.06 | 54.10 | 53.06 | 54.10 | +0.046% | 3,726 | -11.109% |
| 2025-04-24 | 53.26 | 54.08 | 52.91 | 54.08 | +1.442% | 2,793 | -11.068% |
| 2025-04-23 | 53.29 | 54.17 | 52.86 | 53.31 | -0.963% | 4,385 | -9.786% |
| 2025-04-22 | 53.60 | 54.31 | 53.56 | 53.83 | +1.379% | 3,317 | -10.655% |
| 2025-04-21 | 52.85 | 53.09 | 52.65 | 53.09 | +0.611% | 2,796 | -9.422% |
| 2025-04-17 | 52.58 | 53.09 | 52.58 | 52.77 | +0.668% | 6,531 | -8.869% |
| 2025-04-16 | 54.78 | 54.78 | 52.33 | 52.42 | +1.314% | 8,910 | -8.260% |
| 2025-04-15 | 51.96 | 52.20 | 51.27 | 51.74 | +1.501% | 47,360 | -7.055% |
| 2025-04-14 | 51.07 | 51.35 | 50.98 | 50.98 | 0.000% | 8,208 | -5.660% |