IDEXY
INDUSTRIA DSNO UNSP/ADR
stockOTCADR
EODOct 2, 2026
14.96USD+0.809%(+0.12)2,103,504
IDEXY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.10 | 15.20 | 14.91 | 14.96 | +0.809% | 2,103,504 | 0.000% |
| 2026-10-01 | 15.21 | 15.23 | 14.81 | 14.84 | -2.046% | 754,910 | +0.809% |
| 2026-09-30 | 15.39 | 15.39 | 15.14 | 15.15 | +0.598% | 364,395 | -1.254% |
| 2026-09-29 | 15.13 | 15.15 | 14.97 | 15.06 | -0.725% | 402,634 | -0.664% |
| 2026-09-28 | 15.14 | 15.27 | 15.07 | 15.17 | -0.132% | 645,141 | -1.384% |
| 2026-09-25 | 15.12 | 15.22 | 15.08 | 15.19 | +0.930% | 400,279 | -1.514% |
| 2026-09-24 | 15.13 | 15.14 | 14.91 | 15.05 | +0.400% | 498,763 | -0.598% |
| 2026-09-23 | 15.16 | 15.17 | 14.94 | 14.99 | -1.640% | 644,360 | -0.200% |
| 2026-09-22 | 15.23 | 15.30 | 15.15 | 15.24 | +2.626% | 879,501 | -1.837% |
| 2026-09-21 | 14.90 | 14.92 | 14.78 | 14.85 | +0.202% | 502,894 | +0.741% |
| 2026-09-18 | 14.82 | 14.83 | 14.73 | 14.82 | -1.200% | 455,194 | +0.945% |
| 2026-09-17 | 15.08 | 15.10 | 14.95 | 15.00 | -0.200% | 493,644 | -0.267% |
| 2026-09-16 | 15.21 | 15.24 | 14.96 | 15.03 | -0.497% | 696,967 | -0.466% |
| 2026-09-15 | 15.34 | 15.35 | 15.09 | 15.11 | -2.799% | 805,859 | -0.960% |
| 2026-09-14 | 15.57 | 15.64 | 15.48 | 15.54 | -0.639% | 441,657 | -3.732% |
| 2026-09-11 | 15.75 | 15.81 | 15.64 | 15.64 | -0.887% | 322,490 | -4.348% |
| 2026-09-10 | 15.90 | 15.97 | 15.74 | 15.78 | -0.316% | 467,232 | -5.196% |
| 2026-09-09 | 15.88 | 15.90 | 15.79 | 15.83 | -2.824% | 461,650 | -5.496% |
| 2026-09-08 | 16.43 | 16.48 | 16.29 | 16.29 | -2.044% | 367,281 | -8.165% |
| 2026-09-04 | 16.70 | 16.76 | 16.61 | 16.63 | +0.910% | 222,345 | -10.042% |
| 2026-09-03 | 16.39 | 16.49 | 16.32 | 16.48 | +1.540% | 250,049 | -9.223% |
| 2026-09-02 | 16.40 | 16.47 | 16.21 | 16.23 | -1.934% | 376,343 | -7.825% |
| 2026-09-01 | 16.64 | 16.71 | 16.51 | 16.55 | -1.194% | 196,671 | -9.607% |
| 2026-08-31 | 16.90 | 16.92 | 16.72 | 16.75 | -0.416% | 217,962 | -10.687% |
| 2026-08-28 | 16.83 | 16.93 | 16.78 | 16.82 | +0.598% | 177,532 | -11.058% |
| 2026-08-27 | 16.83 | 16.83 | 16.67 | 16.72 | -1.182% | 418,210 | -10.526% |
| 2026-08-26 | 17.05 | 17.07 | 16.87 | 16.92 | -0.353% | 353,319 | -11.584% |
| 2026-08-25 | 17.02 | 17.04 | 16.93 | 16.98 | +0.118% | 226,908 | -11.896% |
| 2026-08-24 | 17.00 | 17.13 | 16.96 | 16.96 | -0.118% | 454,645 | -11.792% |
| 2026-08-21 | 16.92 | 17.00 | 16.92 | 16.98 | +1.192% | 259,272 | -11.896% |
| 2026-08-20 | 16.78 | 16.84 | 16.70 | 16.78 | -1.120% | 442,811 | -10.846% |
| 2026-08-19 | 16.81 | 17.05 | 16.81 | 16.97 | +3.036% | 325,031 | -11.844% |
| 2026-08-18 | 16.41 | 16.53 | 16.40 | 16.47 | +1.229% | 229,499 | -9.168% |
| 2026-08-17 | 16.40 | 16.43 | 16.22 | 16.27 | -2.047% | 396,143 | -8.052% |
| 2026-08-14 | 16.66 | 16.68 | 16.57 | 16.61 | -0.360% | 266,502 | -9.934% |
| 2026-08-13 | 16.80 | 16.82 | 16.61 | 16.67 | +0.120% | 152,049 | -10.258% |
| 2026-08-12 | 16.75 | 16.77 | 16.61 | 16.65 | -1.596% | 209,034 | -10.150% |
| 2026-08-11 | 17.07 | 17.09 | 16.89 | 16.92 | -0.471% | 220,531 | -11.584% |
| 2026-08-10 | 16.98 | 17.07 | 16.94 | 17.00 | +0.413% | 305,934 | -12.000% |
| 2026-08-07 | 17.01 | 17.04 | 16.90 | 16.93 | +0.178% | 182,885 | -11.636% |
| 2026-08-06 | 17.02 | 17.02 | 16.87 | 16.90 | +0.178% | 253,186 | -11.479% |
| 2026-08-05 | 16.77 | 16.90 | 16.70 | 16.87 | +0.596% | 218,503 | -11.322% |
| 2026-08-04 | 16.61 | 16.83 | 16.61 | 16.77 | +1.146% | 465,038 | -10.793% |
| 2026-08-03 | 16.64 | 16.77 | 16.57 | 16.58 | +1.469% | 464,459 | -9.771% |
| 2026-07-31 | 16.28 | 16.35 | 16.14 | 16.34 | -1.507% | 249,945 | -8.446% |
| 2026-07-30 | 16.32 | 16.62 | 16.30 | 16.59 | +1.592% | 225,744 | -9.825% |
| 2026-07-29 | 15.96 | 16.34 | 15.89 | 16.33 | +0.989% | 728,077 | -8.389% |
| 2026-07-28 | 15.89 | 16.21 | 15.89 | 16.17 | +4.054% | 419,692 | -7.483% |
| 2026-07-27 | 15.85 | 15.90 | 15.54 | 15.54 | +0.648% | 856,317 | -3.732% |
| 2026-07-24 | 15.33 | 15.51 | 15.32 | 15.44 | +0.783% | 297,799 | -3.109% |
| 2026-07-23 | 15.33 | 15.38 | 15.24 | 15.32 | -1.542% | 327,158 | -2.350% |
| 2026-07-22 | 15.60 | 15.61 | 15.51 | 15.56 | +1.039% | 241,405 | -3.856% |
| 2026-07-21 | 15.25 | 15.43 | 15.24 | 15.40 | +1.650% | 250,250 | -2.857% |
| 2026-07-20 | 15.19 | 15.26 | 15.13 | 15.15 | -1.303% | 338,202 | -1.254% |
| 2026-07-17 | 15.39 | 15.41 | 15.25 | 15.35 | -0.647% | 450,821 | -2.541% |
| 2026-07-16 | 15.35 | 15.52 | 15.32 | 15.45 | -0.129% | 582,578 | -3.172% |
| 2026-07-15 | 15.20 | 15.53 | 15.20 | 15.47 | +1.111% | 516,920 | -3.297% |
| 2026-07-14 | 15.23 | 15.37 | 15.23 | 15.30 | -1.418% | 509,514 | -2.222% |
| 2026-07-13 | 15.63 | 15.74 | 15.48 | 15.52 | -0.894% | 287,857 | -3.608% |
| 2026-07-10 | 15.76 | 15.85 | 15.65 | 15.66 | -1.136% | 344,439 | -4.470% |
| 2026-07-09 | 15.75 | 15.91 | 15.72 | 15.84 | +1.538% | 247,020 | -5.556% |
| 2026-07-08 | 15.59 | 15.69 | 15.41 | 15.60 | -3.465% | 344,038 | -4.103% |
| 2026-07-07 | 16.23 | 16.27 | 16.11 | 16.16 | +0.748% | 1,251,120 | -7.426% |
| 2026-07-06 | 16.22 | 16.28 | 15.96 | 16.04 | -0.957% | 886,273 | -6.733% |
| 2026-07-02 | 16.19 | 16.23 | 16.09 | 16.20 | +2.695% | 1,059,823 | -7.626% |
| 2026-07-01 | 15.64 | 15.93 | 15.61 | 15.77 | 0.000% | 1,023,035 | -5.136% |
| 2026-06-30 | 15.68 | 15.78 | 15.65 | 15.77 | -0.880% | 258,563 | -5.136% |
| 2026-06-29 | 15.71 | 15.91 | 15.69 | 15.91 | 0.000% | 312,258 | -5.971% |
| 2026-06-26 | 16.21 | 16.21 | 15.85 | 15.91 | -0.687% | 305,289 | -5.971% |
| 2026-06-25 | 16.02 | 16.18 | 15.98 | 16.02 | +1.650% | 265,227 | -6.617% |
| 2026-06-24 | 15.76 | 15.86 | 15.71 | 15.76 | +0.639% | 309,689 | -5.076% |
| 2026-06-23 | 15.59 | 15.75 | 15.59 | 15.66 | -0.635% | 298,264 | -4.470% |
| 2026-06-22 | 15.90 | 15.91 | 15.71 | 15.76 | -2.596% | 455,289 | -5.076% |
| 2026-06-18 | 16.05 | 16.22 | 16.05 | 16.18 | +0.372% | 282,293 | -7.540% |
| 2026-06-17 | 16.21 | 16.43 | 16.08 | 16.12 | -0.124% | 402,815 | -7.196% |
| 2026-06-16 | 16.34 | 16.34 | 16.14 | 16.14 | -1.465% | 263,159 | -7.311% |
| 2026-06-15 | 16.46 | 16.49 | 16.35 | 16.38 | +1.111% | 355,878 | -8.669% |
| 2026-06-12 | 16.24 | 16.25 | 16.09 | 16.20 | -0.674% | 243,453 | -7.654% |
| 2026-06-11 | 15.95 | 16.32 | 15.86 | 16.31 | +3.247% | 337,838 | -8.277% |
| 2026-06-10 | 15.94 | 16.06 | 15.77 | 15.80 | -1.760% | 295,579 | -5.298% |
| 2026-06-09 | 16.05 | 16.24 | 15.93 | 16.08 | +2.095% | 643,804 | -6.965% |
| 2026-06-08 | 15.67 | 15.90 | 15.67 | 15.75 | +0.191% | 296,148 | -5.016% |
| 2026-06-05 | 16.01 | 16.16 | 15.71 | 15.72 | 0.000% | 307,612 | -4.835% |
| 2026-06-04 | 15.79 | 15.79 | 15.61 | 15.72 | +0.640% | 315,601 | -4.835% |
| 2026-06-03 | 15.75 | 15.78 | 15.42 | 15.62 | +2.025% | 1,293,134 | -4.225% |
| 2026-06-02 | 15.33 | 15.35 | 15.21 | 15.31 | +0.525% | 224,812 | -2.286% |
| 2026-06-01 | 15.36 | 15.40 | 15.19 | 15.23 | -1.995% | 1,570,490 | -1.773% |
| 2026-05-29 | 15.59 | 15.70 | 15.50 | 15.54 | -0.703% | 307,266 | -3.732% |
| 2026-05-28 | 15.45 | 15.71 | 15.45 | 15.65 | +1.822% | 369,231 | -4.409% |
| 2026-05-27 | 15.36 | 15.45 | 15.26 | 15.37 | +3.085% | 255,442 | -2.668% |
| 2026-05-26 | 14.93 | 14.98 | 14.83 | 14.91 | +1.914% | 305,276 | +0.335% |
| 2026-05-22 | 14.73 | 14.76 | 14.62 | 14.63 | -0.793% | 363,643 | +2.256% |
| 2026-05-21 | 14.48 | 14.83 | 14.41 | 14.75 | -0.020% | 337,293 | +1.444% |
| 2026-05-20 | 14.28 | 14.80 | 14.27 | 14.75 | +2.573% | 334,173 | +1.424% |
| 2026-05-19 | 14.42 | 14.62 | 14.35 | 14.38 | -1.439% | 388,157 | +4.033% |
| 2026-05-18 | 14.46 | 14.61 | 14.28 | 14.59 | +2.242% | 359,392 | +2.536% |
| 2026-05-15 | 14.25 | 14.37 | 14.19 | 14.27 | -0.140% | 473,041 | +4.835% |
| 2026-05-14 | 14.36 | 14.40 | 14.24 | 14.29 | -0.349% | 503,212 | +4.689% |
| 2026-05-13 | 14.16 | 14.37 | 14.15 | 14.34 | +0.702% | 794,260 | +4.324% |
| 2026-05-12 | 14.27 | 14.29 | 14.17 | 14.24 | -2.466% | 315,946 | +5.056% |
| 2026-05-11 | 14.70 | 14.75 | 14.59 | 14.60 | -3.119% | 1,437,174 | +2.466% |
| 2026-05-08 | 15.20 | 15.25 | 15.00 | 15.07 | -1.503% | 2,568,614 | -0.730% |
| 2026-05-07 | 15.59 | 15.62 | 15.25 | 15.30 | -1.671% | 689,744 | -2.222% |
| 2026-05-06 | 15.31 | 15.60 | 15.29 | 15.56 | +5.707% | 752,314 | -3.856% |
| 2026-05-05 | 14.58 | 14.77 | 14.58 | 14.72 | +3.443% | 355,335 | +1.630% |
| 2026-05-04 | 14.65 | 14.70 | 14.23 | 14.23 | -4.433% | 1,045,747 | +5.130% |
| 2026-05-01 | 15.00 | 15.08 | 14.87 | 14.89 | -0.268% | 245,253 | +0.470% |
| 2026-04-30 | 15.39 | 15.39 | 14.72 | 14.93 | -0.929% | 267,546 | +0.201% |
| 2026-04-29 | 14.89 | 15.11 | 14.85 | 15.07 | -0.725% | 259,479 | -0.730% |
| 2026-04-28 | 15.30 | 15.40 | 15.17 | 15.18 | -1.352% | 264,905 | -1.449% |
| 2026-04-27 | 15.34 | 15.46 | 15.21 | 15.39 | +0.052% | 1,414,156 | -2.781% |
| 2026-04-24 | 15.29 | 15.44 | 15.25 | 15.38 | -0.453% | 321,536 | -2.731% |
| 2026-04-23 | 15.59 | 15.69 | 15.32 | 15.45 | -0.194% | 323,134 | -3.172% |
| 2026-04-22 | 15.59 | 15.59 | 15.41 | 15.48 | -0.833% | 236,269 | -3.359% |
| 2026-04-21 | 15.97 | 16.04 | 15.61 | 15.61 | -2.498% | 322,532 | -4.164% |
| 2026-04-20 | 15.98 | 16.03 | 15.89 | 16.01 | -0.682% | 470,707 | -6.558% |
| 2026-04-17 | 16.09 | 16.30 | 16.07 | 16.12 | +3.466% | 745,041 | -7.196% |
| 2026-04-16 | 15.67 | 15.67 | 15.47 | 15.58 | +0.972% | 511,124 | -3.979% |
| 2026-04-15 | 15.52 | 15.57 | 15.39 | 15.43 | -0.963% | 607,607 | -3.046% |
| 2026-04-14 | 15.66 | 15.74 | 15.56 | 15.58 | 0.000% | 302,914 | -3.979% |
| 2026-04-13 | 15.43 | 15.60 | 15.38 | 15.58 | -1.017% | 556,039 | -3.979% |
| 2026-04-10 | 15.78 | 15.86 | 15.68 | 15.74 | +0.833% | 347,355 | -4.956% |
| 2026-04-09 | 15.31 | 15.67 | 15.29 | 15.61 | +1.101% | 323,361 | -4.164% |
| 2026-04-08 | 15.56 | 15.61 | 15.32 | 15.44 | +5.321% | 396,140 | -3.109% |
| 2026-04-07 | 14.60 | 14.74 | 14.45 | 14.66 | +0.205% | 553,599 | +2.046% |
| 2026-04-06 | 14.51 | 14.73 | 14.10 | 14.63 | +0.481% | 523,757 | +2.256% |
| 2026-04-02 | 14.36 | 14.61 | 14.34 | 14.56 | -1.688% | 571,981 | +2.747% |
| 2026-04-01 | 14.73 | 14.91 | 14.62 | 14.81 | +2.919% | 423,038 | +1.013% |
| 2026-03-31 | 14.21 | 14.39 | 14.07 | 14.39 | +2.712% | 838,078 | +3.961% |
| 2026-03-30 | 14.10 | 14.16 | 13.96 | 14.01 | -0.285% | 1,494,632 | +6.781% |
| 2026-03-27 | 14.15 | 14.35 | 14.04 | 14.05 | -2.091% | 2,377,302 | +6.477% |
| 2026-03-26 | 14.49 | 14.69 | 14.34 | 14.35 | -1.034% | 1,450,363 | +4.251% |
| 2026-03-25 | 14.63 | 14.65 | 14.49 | 14.50 | +1.045% | 579,011 | +3.172% |
| 2026-03-24 | 14.30 | 14.47 | 14.24 | 14.35 | -1.034% | 876,093 | +4.251% |
| 2026-03-23 | 14.73 | 14.86 | 14.41 | 14.50 | +0.555% | 3,673,741 | +3.172% |
| 2026-03-20 | 14.63 | 14.64 | 14.32 | 14.42 | -1.838% | 438,449 | +3.745% |
| 2026-03-19 | 14.29 | 14.83 | 14.29 | 14.69 | -0.068% | 790,697 | +1.838% |
| 2026-03-18 | 14.70 | 14.93 | 14.69 | 14.70 | -1.738% | 1,210,284 | +1.769% |
| 2026-03-17 | 14.98 | 15.03 | 14.65 | 14.96 | +0.945% | 2,984,972 | 0.000% |
| 2026-03-16 | 14.76 | 14.88 | 14.70 | 14.82 | +1.437% | 1,193,164 | +0.945% |
| 2026-03-13 | 14.97 | 15.06 | 14.60 | 14.61 | -2.274% | 2,290,394 | +2.396% |
| 2026-03-12 | 15.13 | 15.28 | 14.92 | 14.95 | -1.709% | 2,126,710 | +0.067% |
| 2026-03-11 | 15.48 | 15.58 | 14.97 | 15.21 | +1.875% | 709,176 | -1.644% |
| 2026-03-10 | 14.97 | 15.25 | 14.93 | 14.93 | +0.947% | 1,093,703 | +0.201% |
| 2026-03-09 | 14.61 | 14.96 | 14.46 | 14.79 | -1.708% | 1,225,959 | +1.149% |
| 2026-03-06 | 14.95 | 15.08 | 14.89 | 15.05 | -1.910% | 417,397 | -0.578% |
| 2026-03-05 | 15.49 | 15.57 | 15.20 | 15.34 | -0.968% | 588,773 | -2.477% |
| 2026-03-04 | 15.43 | 15.54 | 15.37 | 15.49 | +2.379% | 565,709 | -3.422% |
| 2026-03-03 | 14.93 | 15.22 | 14.85 | 15.13 | -4.241% | 754,966 | -1.124% |
| 2026-03-02 | 15.92 | 16.00 | 15.73 | 15.80 | -5.502% | 371,264 | -5.316% |
| 2026-02-27 | 16.67 | 16.77 | 16.57 | 16.72 | -1.357% | 368,213 | -10.526% |
| 2026-02-26 | 16.88 | 16.96 | 16.80 | 16.95 | +1.013% | 335,446 | -11.740% |
| 2026-02-25 | 16.66 | 16.80 | 16.66 | 16.78 | -0.945% | 330,201 | -10.846% |
| 2026-02-24 | 16.95 | 17.07 | 16.87 | 16.94 | +0.177% | 512,463 | -11.688% |
| 2026-02-23 | 16.92 | 17.00 | 16.87 | 16.91 | -0.529% | 633,564 | -11.532% |
| 2026-02-20 | 16.84 | 17.00 | 16.83 | 17.00 | +0.118% | 419,530 | -12.000% |
| 2026-02-19 | 16.92 | 17.03 | 16.86 | 16.98 | +0.236% | 317,418 | -11.896% |
| 2026-02-18 | 16.91 | 17.05 | 16.90 | 16.94 | +0.355% | 374,731 | -11.688% |
| 2026-02-17 | 16.80 | 16.92 | 16.71 | 16.88 | -0.118% | 464,172 | -11.374% |
| 2026-02-13 | 16.99 | 17.02 | 16.84 | 16.90 | -0.412% | 417,496 | -11.479% |
| 2026-02-12 | 17.04 | 17.09 | 16.94 | 16.97 | +0.059% | 601,189 | -11.844% |
| 2026-02-11 | 17.34 | 17.34 | 16.80 | 16.96 | +0.236% | 268,538 | -11.792% |
| 2026-02-10 | 17.02 | 17.04 | 16.89 | 16.92 | -1.284% | 366,959 | -11.584% |
| 2026-02-09 | 16.97 | 17.20 | 16.92 | 17.14 | +1.196% | 1,003,711 | -12.719% |
| 2026-02-06 | 16.79 | 16.94 | 16.79 | 16.94 | +1.605% | 502,377 | -11.675% |
| 2026-02-05 | 16.70 | 16.81 | 16.60 | 16.67 | -1.941% | 1,325,275 | -10.258% |
| 2026-02-04 | 16.57 | 17.00 | 16.56 | 17.00 | +5.459% | 2,620,644 | -12.000% |
| 2026-02-03 | 16.10 | 16.20 | 16.00 | 16.12 | -1.587% | 324,960 | -7.196% |
| 2026-02-02 | 16.40 | 16.43 | 16.29 | 16.38 | +0.862% | 309,693 | -8.669% |
| 2026-01-30 | 16.32 | 16.36 | 16.19 | 16.24 | +0.185% | 630,093 | -7.882% |
| 2026-01-29 | 16.22 | 16.24 | 16.04 | 16.21 | +0.496% | 323,667 | -7.711% |
| 2026-01-28 | 16.19 | 16.25 | 16.05 | 16.13 | -1.285% | 393,449 | -7.254% |
| 2026-01-27 | 16.16 | 16.37 | 16.16 | 16.34 | +1.239% | 226,696 | -8.446% |
| 2026-01-26 | 16.10 | 16.18 | 16.06 | 16.14 | -0.186% | 243,778 | -7.311% |
| 2026-01-23 | 16.13 | 16.22 | 16.06 | 16.17 | -0.062% | 316,427 | -7.483% |
| 2026-01-22 | 16.23 | 16.30 | 16.16 | 16.18 | -0.797% | 400,147 | -7.540% |
| 2026-01-21 | 16.22 | 16.39 | 16.12 | 16.31 | +1.241% | 446,966 | -8.277% |
| 2026-01-20 | 16.24 | 16.26 | 16.10 | 16.11 | -0.248% | 449,145 | -7.138% |
| 2026-01-16 | 16.04 | 16.17 | 16.00 | 16.15 | +0.435% | 485,730 | -7.368% |
| 2026-01-15 | 16.15 | 16.17 | 16.07 | 16.08 | -1.651% | 501,225 | -6.965% |
| 2026-01-14 | 16.56 | 16.58 | 16.33 | 16.35 | -1.565% | 424,454 | -8.502% |
| 2026-01-13 | 16.65 | 16.66 | 16.52 | 16.61 | -0.360% | 856,766 | -9.934% |
| 2026-01-12 | 16.67 | 16.70 | 16.58 | 16.67 | +1.646% | 559,609 | -10.258% |
| 2026-01-09 | 16.44 | 16.47 | 16.29 | 16.40 | -0.546% | 2,141,821 | -8.780% |
| 2026-01-08 | 16.37 | 16.56 | 16.36 | 16.49 | -1.611% | 1,206,341 | -9.278% |
| 2026-01-07 | 16.66 | 16.80 | 16.55 | 16.76 | +0.570% | 561,255 | -10.740% |
| 2026-01-06 | 16.52 | 16.73 | 16.51 | 16.66 | +1.000% | 380,264 | -10.231% |
| 2026-01-05 | 16.40 | 16.56 | 16.38 | 16.50 | -0.302% | 242,312 | -9.333% |
| 2026-01-02 | 16.55 | 16.56 | 16.41 | 16.55 | +0.303% | 498,826 | -9.607% |
| 2025-12-31 | 17.26 | 17.26 | 15.97 | 16.50 | -0.782% | 182,608 | -9.333% |
| 2025-12-30 | 16.61 | 16.69 | 16.59 | 16.63 | +0.605% | 248,661 | -10.042% |
| 2025-12-29 | 16.18 | 16.59 | 16.18 | 16.53 | -0.121% | 265,248 | -9.498% |
| 2025-12-26 | 16.60 | 16.60 | 16.49 | 16.55 | 0.000% | 197,855 | -9.607% |
| 2025-12-24 | 15.90 | 17.05 | 15.90 | 16.55 | +0.182% | 250,128 | -9.607% |
| 2025-12-23 | 16.54 | 16.56 | 16.44 | 16.52 | 0.000% | 484,849 | -9.443% |
| 2025-12-22 | 16.51 | 16.57 | 16.46 | 16.52 | +1.412% | 371,104 | -9.443% |
| 2025-12-19 | 16.35 | 16.38 | 16.27 | 16.29 | -0.731% | 371,692 | -8.165% |
| 2025-12-18 | 16.40 | 16.53 | 16.36 | 16.41 | +2.498% | 639,747 | -8.836% |
| 2025-12-17 | 16.06 | 16.19 | 16.01 | 16.01 | -0.435% | 352,688 | -6.558% |
| 2025-12-16 | 16.10 | 16.54 | 16.00 | 16.08 | +0.125% | 278,117 | -6.965% |
| 2025-12-15 | 15.73 | 16.18 | 15.73 | 16.06 | -2.073% | 335,510 | -6.849% |
| 2025-12-12 | 16.30 | 16.43 | 16.26 | 16.40 | +1.548% | 741,766 | -8.780% |
| 2025-12-11 | 16.37 | 16.38 | 16.13 | 16.15 | +0.749% | 379,602 | -7.368% |
| 2025-12-10 | 15.92 | 16.08 | 15.82 | 16.03 | +1.842% | 253,418 | -6.675% |
| 2025-12-09 | 15.62 | 15.83 | 15.57 | 15.74 | +0.704% | 232,707 | -4.956% |
| 2025-12-08 | 15.82 | 16.01 | 15.60 | 15.63 | -2.190% | 685,477 | -4.287% |
| 2025-12-05 | 15.94 | 16.02 | 15.91 | 15.98 | +0.125% | 349,284 | -6.383% |
| 2025-12-04 | 15.91 | 16.03 | 15.85 | 15.96 | +2.046% | 573,974 | -6.266% |
| 2025-12-03 | 15.70 | 15.78 | 15.42 | 15.64 | +10.296% | 875,712 | -4.348% |
| 2025-12-02 | 14.03 | 14.34 | 14.03 | 14.18 | -0.908% | 436,044 | +5.501% |
| 2025-12-01 | 14.16 | 14.39 | 14.15 | 14.31 | +1.851% | 474,209 | +4.542% |
| 2025-11-28 | 14.40 | 14.40 | 13.92 | 14.05 | +0.645% | 196,036 | +6.477% |
| 2025-11-26 | 13.74 | 14.01 | 13.73 | 13.96 | +1.306% | 357,671 | +7.163% |
| 2025-11-25 | 13.59 | 13.82 | 13.59 | 13.78 | +2.226% | 626,652 | +8.563% |
| 2025-11-24 | 13.52 | 13.55 | 13.41 | 13.48 | -0.222% | 501,015 | +10.979% |
| 2025-11-21 | 13.40 | 13.55 | 13.31 | 13.51 | +0.148% | 516,944 | +10.733% |
| 2025-11-20 | 13.68 | 13.79 | 13.48 | 13.49 | -1.245% | 488,244 | +10.897% |
| 2025-11-19 | 13.70 | 13.74 | 13.37 | 13.66 | +1.110% | 450,782 | +9.517% |
| 2025-11-18 | 13.45 | 13.52 | 13.06 | 13.51 | -0.589% | 458,125 | +10.733% |
| 2025-11-17 | 13.80 | 13.80 | 13.51 | 13.59 | -3.685% | 340,664 | +10.081% |
| 2025-11-14 | 14.15 | 14.21 | 14.08 | 14.11 | -0.423% | 1,578,938 | +6.024% |
| 2025-11-13 | 14.24 | 14.26 | 13.84 | 14.17 | -1.734% | 297,781 | +5.575% |
| 2025-11-12 | 14.38 | 14.51 | 14.38 | 14.42 | -0.069% | 270,851 | +3.745% |
| 2025-11-11 | 14.13 | 14.49 | 14.13 | 14.43 | +2.778% | 282,015 | +3.673% |
| 2025-11-10 | 13.62 | 14.04 | 13.62 | 14.04 | +1.665% | 295,171 | +6.553% |
| 2025-11-07 | 13.41 | 13.85 | 13.33 | 13.81 | +0.072% | 453,824 | +8.327% |
| 2025-11-06 | 13.85 | 13.87 | 13.56 | 13.80 | +0.291% | 369,797 | +8.406% |
| 2025-11-05 | 13.33 | 13.83 | 13.33 | 13.76 | +1.700% | 435,879 | +8.721% |
| 2025-11-04 | 13.55 | 13.99 | 13.50 | 13.53 | -1.169% | 322,145 | +10.569% |
| 2025-11-03 | 13.78 | 13.79 | 13.65 | 13.69 | -0.797% | 458,422 | +9.277% |
| 2025-10-31 | 13.87 | 13.89 | 13.73 | 13.80 | -2.266% | 235,041 | +8.406% |
| 2025-10-30 | 13.61 | 14.15 | 13.61 | 14.12 | -1.328% | 275,138 | +5.949% |
| 2025-10-29 | 14.80 | 14.80 | 14.19 | 14.31 | -0.209% | 323,348 | +4.542% |
| 2025-10-28 | 14.35 | 14.80 | 14.33 | 14.34 | -1.714% | 294,770 | +4.324% |
| 2025-10-27 | 14.36 | 14.64 | 14.36 | 14.59 | +1.109% | 261,859 | +2.536% |
| 2025-10-24 | 14.33 | 14.48 | 14.30 | 14.43 | +1.370% | 207,289 | +3.673% |
| 2025-10-23 | 14.14 | 14.25 | 14.14 | 14.23 | +0.886% | 378,069 | +5.093% |
| 2025-10-22 | 14.18 | 14.23 | 14.03 | 14.11 | -0.634% | 645,377 | +6.024% |
| 2025-10-21 | 14.18 | 14.34 | 14.18 | 14.20 | -0.070% | 324,513 | +5.352% |
| 2025-10-20 | 14.18 | 14.29 | 14.18 | 14.21 | +0.495% | 200,671 | +5.278% |
| 2025-10-17 | 13.97 | 14.17 | 13.97 | 14.14 | +0.641% | 439,514 | +5.799% |
| 2025-10-16 | 13.99 | 14.07 | 13.94 | 14.05 | +1.152% | 523,479 | +6.477% |
| 2025-10-15 | 13.82 | 13.93 | 13.80 | 13.89 | +0.725% | 466,449 | +7.703% |
| 2025-10-14 | 13.72 | 13.87 | 13.72 | 13.79 | +0.437% | 393,221 | +8.484% |
| 2025-10-13 | 13.71 | 13.79 | 13.68 | 13.73 | +1.105% | 330,819 | +8.958% |
| 2025-10-10 | 13.89 | 13.91 | 13.57 | 13.58 | -0.586% | 256,754 | +10.162% |
| 2025-10-09 | 13.74 | 13.75 | 13.64 | 13.66 | -2.219% | 397,420 | +9.517% |
| 2025-10-08 | 13.99 | 14.14 | 13.91 | 13.97 | -1.689% | 650,226 | +7.087% |
| 2025-10-07 | 14.29 | 14.32 | 14.16 | 14.21 | +0.353% | 1,133,914 | +5.278% |
| 2025-10-06 | 14.19 | 14.26 | 14.14 | 14.16 | -0.422% | 983,565 | +5.650% |
| 2025-10-03 | 14.20 | 14.27 | 14.17 | 14.22 | +1.138% | 999,096 | +5.204% |
| 2025-10-02 | 14.14 | 14.15 | 13.96 | 14.06 | -0.284% | 893,503 | +6.401% |
| 2025-10-01 | 13.98 | 14.15 | 13.98 | 14.10 | +2.100% | 1,104,725 | +6.099% |
| 2025-09-30 | 13.59 | 13.82 | 13.57 | 13.81 | +3.291% | 600,435 | +8.327% |
| 2025-09-29 | 13.37 | 13.44 | 13.35 | 13.37 | +1.135% | 628,848 | +11.892% |
| 2025-09-26 | 13.17 | 13.27 | 13.16 | 13.22 | +2.164% | 669,459 | +13.162% |
| 2025-09-25 | 12.99 | 13.01 | 12.88 | 12.94 | -0.308% | 447,810 | +15.611% |
| 2025-09-24 | 13.03 | 13.12 | 12.96 | 12.98 | -1.890% | 262,119 | +15.254% |
| 2025-09-23 | 13.17 | 13.25 | 13.13 | 13.23 | +0.076% | 384,822 | +13.076% |
| 2025-09-22 | 12.99 | 13.45 | 12.99 | 13.22 | -1.490% | 748,152 | +13.162% |
| 2025-09-19 | 13.59 | 13.99 | 13.36 | 13.42 | -1.396% | 1,778,795 | +11.475% |
| 2025-09-18 | 13.64 | 13.64 | 13.23 | 13.61 | +0.074% | 342,928 | +9.919% |
| 2025-09-17 | 13.63 | 13.69 | 13.35 | 13.60 | 0.000% | 286,974 | +10.000% |
| 2025-09-16 | 13.51 | 13.78 | 13.45 | 13.60 | -0.147% | 467,238 | +10.000% |
| 2025-09-15 | 13.55 | 13.97 | 13.55 | 13.62 | 0.000% | 1,035,004 | +9.838% |
| 2025-09-12 | 13.51 | 13.89 | 13.48 | 13.62 | -0.801% | 1,192,419 | +9.838% |
| 2025-09-11 | 13.54 | 13.91 | 13.54 | 13.73 | +2.463% | 6,276,066 | +8.958% |
| 2025-09-10 | 12.82 | 13.49 | 12.82 | 13.40 | +7.114% | 5,578,083 | +11.642% |
| 2025-09-09 | 12.65 | 12.65 | 12.23 | 12.51 | -0.556% | 428,416 | +19.584% |
| 2025-09-08 | 12.49 | 12.69 | 12.49 | 12.58 | +1.616% | 670,942 | +18.919% |
| 2025-09-05 | 12.48 | 12.53 | 12.29 | 12.38 | -0.402% | 412,413 | +20.840% |
| 2025-09-04 | 12.14 | 12.46 | 12.14 | 12.43 | +0.893% | 409,505 | +20.354% |
| 2025-09-03 | 12.11 | 12.59 | 12.11 | 12.32 | +1.734% | 495,224 | +21.429% |
| 2025-09-02 | 12.05 | 12.12 | 11.98 | 12.11 | -2.260% | 536,746 | +23.534% |
| 2025-08-29 | 12.41 | 12.48 | 12.33 | 12.39 | -2.210% | 247,985 | +20.743% |
| 2025-08-28 | 12.35 | 12.71 | 12.35 | 12.67 | -0.087% | 273,948 | +18.074% |
| 2025-08-27 | 12.93 | 12.93 | 12.56 | 12.68 | +0.008% | 291,926 | +17.972% |
| 2025-08-26 | 12.79 | 12.79 | 12.62 | 12.68 | +0.237% | 377,564 | +17.981% |
| 2025-08-25 | 12.82 | 12.93 | 12.65 | 12.65 | -1.786% | 461,470 | +18.261% |
| 2025-08-22 | 12.66 | 12.97 | 12.66 | 12.88 | +2.141% | 706,921 | +16.149% |
| 2025-08-21 | 12.53 | 12.69 | 12.52 | 12.61 | -1.253% | 423,312 | +18.636% |
| 2025-08-20 | 12.70 | 12.80 | 12.70 | 12.77 | +0.235% | 260,067 | +17.150% |
| 2025-08-19 | 12.70 | 12.85 | 12.70 | 12.74 | +0.236% | 374,942 | +17.425% |
| 2025-08-18 | 12.66 | 12.78 | 12.65 | 12.71 | -0.079% | 640,764 | +17.703% |
| 2025-08-15 | 12.59 | 12.72 | 12.59 | 12.72 | +1.033% | 290,356 | +17.610% |
| 2025-08-14 | 12.51 | 12.63 | 12.49 | 12.59 | +0.962% | 342,871 | +18.824% |
| 2025-08-13 | 12.53 | 12.53 | 12.37 | 12.47 | +1.465% | 535,678 | +19.968% |
| 2025-08-12 | 12.20 | 12.35 | 12.20 | 12.29 | +0.163% | 669,545 | +21.725% |
| 2025-08-11 | 12.35 | 12.35 | 12.23 | 12.27 | -1.525% | 408,449 | +21.923% |
| 2025-08-08 | 12.34 | 12.51 | 12.34 | 12.46 | +1.136% | 1,143,956 | +20.064% |
| 2025-08-07 | 12.23 | 12.36 | 12.17 | 12.32 | +2.389% | 2,313,497 | +21.429% |
| 2025-08-06 | 11.95 | 12.08 | 11.95 | 12.03 | +0.944% | 289,370 | +24.330% |
| 2025-08-05 | 11.89 | 11.96 | 11.81 | 11.92 | -0.084% | 390,141 | +25.503% |
| 2025-08-04 | 11.88 | 11.95 | 11.86 | 11.93 | +0.252% | 467,198 | +25.398% |
| 2025-08-01 | 11.91 | 11.93 | 11.80 | 11.90 | -0.084% | 452,355 | +25.714% |
| 2025-07-31 | 12.07 | 12.10 | 11.88 | 11.91 | -2.136% | 488,040 | +25.609% |
| 2025-07-30 | 12.30 | 12.33 | 12.15 | 12.17 | -2.170% | 455,152 | +22.925% |
| 2025-07-29 | 12.46 | 12.57 | 12.40 | 12.44 | -0.241% | 493,995 | +20.257% |
| 2025-07-28 | 12.54 | 12.54 | 12.44 | 12.47 | -1.965% | 444,472 | +19.968% |
| 2025-07-25 | 12.50 | 12.72 | 12.50 | 12.72 | +1.033% | 254,904 | +17.610% |
| 2025-07-24 | 12.70 | 12.73 | 12.58 | 12.59 | -1.100% | 349,021 | +18.824% |
| 2025-07-23 | 12.66 | 12.74 | 12.64 | 12.73 | +3.244% | 221,593 | +17.518% |
| 2025-07-22 | 12.29 | 12.33 | 12.19 | 12.33 | +1.066% | 312,058 | +21.330% |
| 2025-07-21 | 12.19 | 12.33 | 12.16 | 12.20 | +0.577% | 600,434 | +22.623% |
| 2025-07-18 | 12.27 | 12.28 | 12.13 | 12.13 | -0.899% | 616,656 | +23.331% |
| 2025-07-17 | 12.17 | 12.32 | 12.17 | 12.24 | +0.410% | 1,151,237 | +22.222% |
| 2025-07-16 | 12.20 | 12.35 | 12.14 | 12.19 | +0.247% | 1,195,579 | +22.724% |
| 2025-07-15 | 12.33 | 12.43 | 12.14 | 12.16 | -2.720% | 520,353 | +23.026% |
| 2025-07-14 | 12.90 | 12.90 | 12.44 | 12.50 | -2.038% | 730,870 | +19.680% |
| 2025-07-11 | 12.79 | 13.13 | 12.67 | 12.76 | -0.700% | 634,373 | +17.241% |
| 2025-07-10 | 13.18 | 13.18 | 12.73 | 12.85 | +0.156% | 377,140 | +16.420% |
| 2025-07-09 | 12.76 | 12.83 | 12.72 | 12.83 | +1.103% | 503,254 | +16.602% |
| 2025-07-08 | 12.79 | 12.79 | 12.63 | 12.69 | -1.399% | 268,980 | +17.888% |
| 2025-07-07 | 12.92 | 13.05 | 12.77 | 12.87 | -1.455% | 327,887 | +16.239% |
| 2025-07-03 | 12.92 | 13.10 | 12.91 | 13.06 | +0.849% | 188,311 | +14.548% |
| 2025-07-02 | 12.99 | 13.03 | 12.93 | 12.95 | -1.070% | 221,688 | +15.521% |
| 2025-07-01 | 13.00 | 13.14 | 12.99 | 13.09 | +0.307% | 400,377 | +14.286% |
| 2025-06-30 | 13.09 | 13.09 | 12.88 | 13.05 | +1.241% | 451,866 | +14.636% |
| 2025-06-27 | 12.80 | 13.30 | 12.80 | 12.89 | +2.220% | 431,776 | +16.059% |
| 2025-06-26 | 12.96 | 12.96 | 12.59 | 12.61 | -0.943% | 1,028,125 | +18.636% |
| 2025-06-25 | 12.73 | 12.85 | 12.65 | 12.73 | -1.471% | 537,993 | +17.518% |
| 2025-06-24 | 12.77 | 13.30 | 12.48 | 12.92 | -50.058% | 2,241,986 | +15.789% |
| 2025-06-23 | 25.51 | 25.99 | 25.42 | 25.87 | -3.793% | 231,973 | -42.172% |
| 2025-06-20 | 25.59 | 27.70 | 25.47 | 26.89 | +5.617% | 2,146,335 | -44.366% |
| 2025-06-18 | 25.41 | 25.67 | 25.26 | 25.46 | -1.011% | 239,016 | -41.241% |
| 2025-06-17 | 26.07 | 26.17 | 25.67 | 25.72 | -2.686% | 154,300 | -41.835% |
| 2025-06-16 | 26.28 | 26.57 | 26.27 | 26.43 | +0.456% | 169,099 | -43.398% |
| 2025-06-13 | 26.08 | 26.46 | 26.00 | 26.31 | -1.645% | 151,159 | -43.139% |
| 2025-06-12 | 26.95 | 27.03 | 26.70 | 26.75 | -0.779% | 191,254 | -44.075% |
| 2025-06-11 | 26.94 | 27.14 | 26.93 | 26.96 | -3.817% | 114,113 | -44.510% |
| 2025-06-10 | 28.13 | 28.26 | 28.02 | 28.03 | +1.411% | 108,352 | -46.629% |
| 2025-06-09 | 27.56 | 27.84 | 27.56 | 27.64 | +0.692% | 164,645 | -45.876% |
| 2025-06-06 | 27.39 | 27.50 | 27.34 | 27.45 | +1.366% | 148,808 | -45.501% |
| 2025-06-05 | 27.20 | 27.35 | 27.05 | 27.08 | -0.037% | 367,439 | -44.756% |
| 2025-06-04 | 26.66 | 27.24 | 26.64 | 27.09 | +1.120% | 1,181,239 | -44.777% |
| 2025-06-03 | 26.95 | 26.96 | 26.77 | 26.79 | -1.471% | 125,176 | -44.158% |
| 2025-06-02 | 26.98 | 27.23 | 26.95 | 27.19 | +0.369% | 303,234 | -44.980% |
| 2025-05-30 | 26.88 | 27.10 | 26.88 | 27.09 | +0.988% | 217,675 | -44.777% |
| 2025-05-29 | 26.81 | 26.89 | 26.73 | 26.82 | +2.175% | 199,679 | -44.231% |
| 2025-05-28 | 26.21 | 26.44 | 26.13 | 26.25 | -1.115% | 346,320 | -43.018% |
| 2025-05-27 | 26.56 | 26.63 | 26.45 | 26.55 | -0.188% | 254,302 | -43.653% |
| 2025-05-23 | 26.40 | 26.78 | 26.28 | 26.60 | -2.206% | 979,763 | -43.759% |
| 2025-05-22 | 26.90 | 27.31 | 26.90 | 27.20 | -0.403% | 151,279 | -45.000% |
| 2025-05-21 | 27.20 | 27.53 | 27.16 | 27.31 | -0.110% | 114,370 | -45.222% |
| 2025-05-20 | 27.36 | 27.37 | 27.19 | 27.34 | +0.073% | 253,139 | -45.282% |
| 2025-05-19 | 27.21 | 27.41 | 27.19 | 27.32 | -0.292% | 286,015 | -45.242% |
| 2025-05-16 | 26.70 | 27.43 | 26.70 | 27.40 | +1.859% | 124,357 | -45.401% |
| 2025-05-15 | 26.82 | 26.99 | 26.60 | 26.90 | +1.090% | 497,721 | -44.387% |
| 2025-05-14 | 27.08 | 27.08 | 26.61 | 26.61 | -1.725% | 193,567 | -43.781% |
| 2025-05-13 | 26.83 | 27.12 | 26.75 | 27.08 | +2.371% | 210,633 | -44.750% |
| 2025-05-12 | 26.56 | 26.56 | 25.91 | 26.45 | +0.954% | 171,996 | -43.440% |
| 2025-05-09 | 26.38 | 26.41 | 26.10 | 26.20 | +0.924% | 158,080 | -42.901% |
| 2025-05-08 | 26.39 | 26.39 | 25.94 | 25.96 | -0.916% | 178,647 | -42.373% |
| 2025-05-07 | 25.92 | 26.30 | 25.92 | 26.20 | -2.891% | 201,827 | -42.901% |
| 2025-05-06 | 27.16 | 27.16 | 26.82 | 26.98 | -0.590% | 89,092 | -44.552% |
| 2025-05-05 | 26.76 | 27.18 | 26.76 | 27.14 | -0.367% | 140,189 | -44.878% |
| 2025-05-02 | 26.91 | 27.24 | 26.91 | 27.24 | +1.302% | 177,241 | -45.081% |
| 2025-05-01 | 25.96 | 27.25 | 25.96 | 26.89 | -0.111% | 170,011 | -44.366% |
| 2025-04-30 | 26.45 | 26.94 | 26.45 | 26.92 | -1.823% | 154,147 | -44.428% |
| 2025-04-29 | 27.25 | 27.47 | 27.00 | 27.42 | -2.489% | 166,248 | -45.441% |
| 2025-04-28 | 27.45 | 28.12 | 27.45 | 28.12 | +0.250% | 238,576 | -46.799% |
| 2025-04-25 | 27.54 | 28.06 | 27.54 | 28.05 | +1.963% | 94,418 | -46.667% |
| 2025-04-24 | 27.43 | 27.78 | 27.24 | 27.51 | +0.548% | 159,458 | -45.620% |
| 2025-04-23 | 27.49 | 27.60 | 27.28 | 27.36 | +0.146% | 106,185 | -45.322% |
| 2025-04-22 | 27.29 | 27.45 | 26.90 | 27.32 | +2.591% | 182,374 | -45.242% |
| 2025-04-21 | 26.62 | 27.42 | 25.81 | 26.63 | -0.560% | 500,245 | -43.823% |
| 2025-04-17 | 26.83 | 26.84 | 26.26 | 26.78 | +1.903% | 269,393 | -44.137% |
| 2025-04-16 | 26.55 | 26.72 | 26.20 | 26.28 | -0.905% | 314,711 | -43.075% |
| 2025-04-15 | 26.38 | 26.56 | 26.27 | 26.52 | +0.875% | 251,617 | -43.590% |
| 2025-04-14 | 25.98 | 26.39 | 25.92 | 26.29 | 0.000% | 227,874 | -43.096% |