IDKOY
IDEMITSU KOSAN CO LTD ADR
stockOTCADR
EODOct 2, 2026
18.47USD-4.941%(-0.96)426
IDKOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.76 | 19.84 | 18.47 | 18.47 | -4.941% | 426 | 0.000% |
| 2026-10-01 | 19.43 | 19.43 | 19.43 | 19.43 | -3.621% | 311 | -4.941% |
| 2026-09-30 | 20.20 | 20.20 | 20.16 | 20.16 | 0.000% | 540 | -8.383% |
| 2026-09-28 | 20.16 | 20.16 | 20.16 | 20.16 | +0.473% | 196 | -8.383% |
| 2026-09-25 | 20.07 | 20.07 | 20.07 | 20.07 | -4.022% | 525 | -7.949% |
| 2026-09-24 | 18.35 | 20.91 | 18.35 | 20.91 | +1.190% | 2,074 | -11.652% |
| 2026-09-23 | 21.50 | 21.60 | 20.25 | 20.66 | -2.340% | 1,786 | -10.600% |
| 2026-09-22 | 20.80 | 21.16 | 20.16 | 21.16 | +0.642% | 1,411 | -12.692% |
| 2026-09-21 | 21.60 | 21.60 | 21.02 | 21.02 | -2.640% | 2,204 | -12.131% |
| 2026-09-18 | 21.50 | 21.59 | 21.50 | 21.59 | +1.172% | 1,483 | -14.451% |
| 2026-09-16 | 21.45 | 21.57 | 21.33 | 21.34 | +1.983% | 6,809 | -13.449% |
| 2026-09-15 | 22.09 | 22.09 | 20.70 | 20.93 | -1.899% | 2,339 | -11.732% |
| 2026-09-14 | 21.00 | 21.33 | 21.00 | 21.33 | +0.708% | 2,552 | -13.408% |
| 2026-09-11 | 21.39 | 21.39 | 21.03 | 21.18 | +0.142% | 1,021 | -12.795% |
| 2026-09-10 | 21.46 | 22.79 | 20.45 | 21.15 | +1.317% | 4,133 | -12.671% |
| 2026-09-08 | 20.77 | 20.88 | 20.77 | 20.88 | +10.919% | 1,749 | -11.521% |
| 2026-09-04 | 19.95 | 19.95 | 18.82 | 18.82 | +2.505% | 10,820 | -1.860% |
| 2026-09-03 | 17.85 | 18.36 | 17.85 | 18.36 | -0.217% | 2,196 | +0.599% |
| 2026-09-02 | 18.41 | 18.41 | 18.40 | 18.40 | +0.054% | 3,964 | +0.380% |
| 2026-09-01 | 18.55 | 18.55 | 17.66 | 18.39 | +1.200% | 6,095 | +0.435% |
| 2026-08-31 | 18.00 | 18.17 | 17.94 | 18.17 | +4.587% | 566 | +1.640% |
| 2026-08-28 | 17.27 | 17.38 | 17.27 | 17.38 | -5.827% | 671 | +6.302% |
| 2026-08-27 | 18.45 | 18.45 | 18.45 | 18.45 | 0.000% | 1,187 | +0.108% |
| 2026-08-25 | 18.45 | 18.45 | 18.45 | 18.45 | +3.073% | 161 | +0.108% |
| 2026-08-24 | 17.90 | 17.90 | 17.90 | 17.90 | 0.000% | 1,057 | +3.184% |
| 2026-08-21 | 17.90 | 17.90 | 17.90 | 17.90 | +14.424% | 1,101 | +3.184% |
| 2026-08-17 | 15.64 | 15.64 | 15.64 | 15.64 | -10.043% | 200 | +18.067% |
| 2026-08-13 | 16.33 | 17.39 | 16.04 | 17.39 | -2.248% | 2,621 | +6.210% |
| 2026-08-12 | 17.79 | 17.79 | 17.79 | 17.79 | +8.941% | 324 | +3.822% |
| 2026-08-11 | 16.40 | 16.40 | 16.33 | 16.33 | +0.184% | 4,598 | +13.105% |
| 2026-08-10 | 16.30 | 16.30 | 16.27 | 16.30 | +1.713% | 9,509 | +13.313% |
| 2026-08-06 | 15.18 | 16.03 | 15.18 | 16.03 | +0.222% | 1,227 | +15.254% |
| 2026-08-05 | 15.99 | 15.99 | 15.99 | 15.99 | +0.756% | 348 | +15.510% |
| 2026-08-04 | 15.83 | 15.88 | 15.83 | 15.87 | -0.533% | 1,423 | +16.383% |
| 2026-08-03 | 16.07 | 16.07 | 15.96 | 15.96 | -2.416% | 493 | +15.763% |
| 2026-07-30 | 14.45 | 16.35 | 14.45 | 16.35 | +1.490% | 692 | +12.966% |
| 2026-07-29 | 16.01 | 16.17 | 16.01 | 16.11 | +11.103% | 12,896 | +14.649% |
| 2026-07-28 | 16.26 | 16.26 | 14.50 | 14.50 | -9.488% | 5,994 | +27.379% |
| 2026-07-27 | 16.02 | 16.02 | 16.02 | 16.02 | -1.838% | 6,090 | +15.293% |
| 2026-07-24 | 16.27 | 16.35 | 16.27 | 16.32 | +1.809% | 10,605 | +13.174% |
| 2026-07-23 | 16.03 | 16.03 | 16.03 | 16.03 | +4.294% | 272 | +15.221% |
| 2026-07-20 | 15.37 | 15.37 | 15.37 | 15.37 | -5.532% | 325 | +20.169% |
| 2026-07-17 | 16.27 | 16.27 | 16.27 | 16.27 | +4.462% | 566 | +13.522% |
| 2026-07-16 | 16.28 | 16.28 | 15.57 | 15.57 | -0.733% | 587 | +18.587% |
| 2026-07-15 | 15.85 | 16.45 | 15.68 | 15.69 | -0.633% | 2,969 | +17.718% |
| 2026-07-14 | 15.79 | 15.79 | 15.79 | 15.79 | +2.135% | 733 | +16.973% |
| 2026-07-13 | 16.50 | 16.50 | 14.86 | 15.46 | +2.181% | 7,645 | +19.470% |
| 2026-07-10 | 15.13 | 15.13 | 15.13 | 15.13 | -1.497% | 432 | +22.075% |
| 2026-07-09 | 15.37 | 15.38 | 15.36 | 15.36 | +1.386% | 845 | +20.247% |
| 2026-07-08 | 15.85 | 15.85 | 15.07 | 15.15 | -1.142% | 19,544 | +21.914% |
| 2026-07-06 | 14.77 | 15.32 | 14.77 | 15.32 | +2.167% | 1,137 | +20.522% |
| 2026-06-30 | 14.13 | 15.00 | 14.13 | 15.00 | -1.348% | 736 | +23.133% |
| 2026-06-29 | 15.21 | 15.68 | 15.21 | 15.21 | +8.143% | 595 | +21.473% |
| 2026-06-26 | 15.15 | 15.70 | 14.06 | 14.06 | -6.047% | 1,258 | +31.365% |
| 2026-06-25 | 15.55 | 15.55 | 14.96 | 14.96 | -5.584% | 510 | +23.421% |
| 2026-06-24 | 15.85 | 15.85 | 15.85 | 15.85 | +6.878% | 338 | +16.530% |
| 2026-06-23 | 16.10 | 16.10 | 14.83 | 14.83 | -4.477% | 457 | +24.545% |
| 2026-06-22 | 15.53 | 15.53 | 15.53 | 15.53 | -1.772% | 592 | +18.969% |
| 2026-06-18 | 15.80 | 15.80 | 15.80 | 15.80 | -4.212% | 608 | +16.862% |
| 2026-06-17 | 16.65 | 16.65 | 16.50 | 16.50 | +2.740% | 388 | +11.939% |
| 2026-06-16 | 16.07 | 16.08 | 16.06 | 16.06 | -2.489% | 10,995 | +15.006% |
| 2026-06-15 | 17.07 | 17.07 | 16.47 | 16.47 | +8.427% | 3,895 | +12.143% |
| 2026-06-12 | 15.19 | 15.19 | 15.19 | 15.19 | -10.436% | 525 | +21.593% |
| 2026-06-11 | 16.96 | 16.96 | 16.96 | 16.96 | +2.046% | 312 | +8.903% |
| 2026-06-10 | 16.59 | 16.65 | 16.59 | 16.62 | -0.479% | 9,131 | +11.131% |
| 2026-06-09 | 17.60 | 17.60 | 16.69 | 16.70 | -5.060% | 2,675 | +10.599% |
| 2026-06-08 | 17.60 | 17.85 | 17.59 | 17.59 | -0.057% | 826 | +5.003% |
| 2026-06-03 | 17.60 | 17.60 | 17.60 | 17.60 | +4.265% | 198 | +4.943% |
| 2026-06-01 | 16.88 | 16.96 | 16.87 | 16.88 | -4.579% | 13,631 | +9.419% |
| 2026-05-26 | 16.85 | 17.69 | 16.85 | 17.69 | +2.225% | 765 | +4.409% |
| 2026-05-22 | 17.30 | 17.30 | 17.30 | 17.30 | -0.374% | 874 | +6.732% |
| 2026-05-21 | 17.00 | 17.37 | 17.00 | 17.37 | +0.115% | 1,161 | +6.333% |
| 2026-05-20 | 17.38 | 17.38 | 17.35 | 17.35 | -2.528% | 8,328 | +6.455% |
| 2026-05-18 | 17.80 | 17.80 | 17.80 | 17.80 | +0.850% | 1,764 | +3.764% |
| 2026-05-11 | 17.84 | 17.84 | 17.04 | 17.65 | +1.876% | 795 | +4.646% |
| 2026-05-08 | 17.32 | 17.32 | 17.32 | 17.32 | -2.669% | 453 | +6.609% |
| 2026-05-06 | 17.80 | 17.80 | 17.80 | 17.80 | 0.000% | 500 | +3.764% |
| 2026-05-05 | 17.80 | 17.80 | 17.80 | 17.80 | +2.123% | 3,437 | +3.764% |
| 2026-05-04 | 16.85 | 17.43 | 16.81 | 17.43 | +3.904% | 582 | +5.967% |
| 2026-05-01 | 16.77 | 16.77 | 16.77 | 16.77 | -1.987% | 194 | +10.104% |
| 2026-04-30 | 17.18 | 17.18 | 17.11 | 17.11 | +0.914% | 734 | +7.917% |
| 2026-04-29 | 17.00 | 17.00 | 16.92 | 16.96 | -0.819% | 7,280 | +8.903% |
| 2026-04-28 | 17.20 | 17.43 | 17.00 | 17.10 | +2.334% | 3,835 | +8.012% |
| 2026-04-27 | 17.27 | 17.27 | 16.69 | 16.71 | -0.344% | 2,097 | +10.533% |
| 2026-04-24 | 16.77 | 16.77 | 16.77 | 16.77 | -1.599% | 392 | +10.153% |
| 2026-04-23 | 16.56 | 17.04 | 16.07 | 17.04 | -0.959% | 8,181 | +8.392% |
| 2026-04-22 | 17.20 | 17.20 | 17.20 | 17.20 | -1.686% | 209 | +7.353% |
| 2026-04-21 | 18.07 | 18.07 | 17.50 | 17.50 | -6.166% | 4,838 | +5.543% |
| 2026-04-17 | 18.89 | 18.89 | 18.64 | 18.65 | -9.903% | 14,475 | -0.965% |
| 2026-04-10 | 20.70 | 20.70 | 20.70 | 20.70 | +2.425% | 252 | -10.773% |
| 2026-04-09 | 20.75 | 20.75 | 20.21 | 20.21 | +0.422% | 249 | -8.610% |
| 2026-04-08 | 20.12 | 20.13 | 20.12 | 20.13 | -1.057% | 414 | -8.224% |
| 2026-04-07 | 20.34 | 20.34 | 20.34 | 20.34 | +4.014% | 352 | -9.194% |
| 2026-04-06 | 19.55 | 19.55 | 19.55 | 19.55 | -6.916% | 1,225 | -5.548% |
| 2026-04-01 | 21.01 | 21.01 | 21.01 | 21.01 | +7.513% | 928 | -12.081% |
| 2026-03-31 | 19.54 | 19.54 | 19.54 | 19.54 | +1.349% | 340 | -5.476% |
| 2026-03-30 | 20.65 | 21.05 | 19.28 | 19.28 | +2.971% | 2,231 | -4.201% |
| 2026-03-27 | 18.72 | 18.72 | 18.72 | 18.72 | -0.395% | 128 | -1.355% |
| 2026-03-26 | 18.71 | 18.80 | 18.71 | 18.80 | -1.838% | 4,151 | -1.745% |
| 2026-03-25 | 18.49 | 19.15 | 18.49 | 19.15 | 0.000% | 1,402 | -3.551% |
| 2026-03-24 | 18.50 | 19.15 | 18.50 | 19.15 | +2.681% | 712 | -3.551% |
| 2026-03-23 | 18.45 | 18.65 | 18.45 | 18.65 | -2.814% | 1,273 | -0.965% |
| 2026-03-20 | 20.07 | 20.07 | 19.19 | 19.19 | -4.289% | 1,690 | -3.752% |
| 2026-03-19 | 20.05 | 20.05 | 20.05 | 20.05 | +2.270% | 264 | -7.880% |
| 2026-03-18 | 19.61 | 19.61 | 19.61 | 19.61 | +2.349% | 523 | -5.789% |
| 2026-03-17 | 18.65 | 19.16 | 18.65 | 19.16 | +5.363% | 1,929 | -3.576% |
| 2026-03-16 | 18.18 | 18.18 | 18.18 | 18.18 | +1.281% | 376 | +1.595% |
| 2026-03-11 | 17.95 | 17.95 | 17.95 | 17.95 | +5.155% | 2,976 | +2.897% |
| 2026-03-10 | 17.07 | 17.07 | 17.07 | 17.07 | -6.849% | 96,745 | +8.202% |
| 2026-03-09 | 18.11 | 18.32 | 17.64 | 18.32 | -0.807% | 3,217 | +0.791% |
| 2026-03-04 | 19.05 | 19.05 | 18.40 | 18.47 | -2.460% | 2,293 | -0.022% |
| 2026-03-03 | 18.60 | 19.99 | 18.38 | 18.94 | -0.316% | 2,877 | -2.482% |
| 2026-03-02 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 195 | -2.789% |
| 2026-02-27 | 19.00 | 19.00 | 19.00 | 19.00 | +5.088% | 141 | -2.789% |
| 2026-02-26 | 16.76 | 18.08 | 16.76 | 18.08 | +0.556% | 253 | +2.157% |
| 2026-02-25 | 17.98 | 17.98 | 17.98 | 17.98 | -5.962% | 1,853 | +2.725% |
| 2026-02-24 | 19.12 | 19.12 | 19.12 | 19.12 | +4.825% | 241 | -3.400% |
| 2026-02-19 | 17.89 | 18.24 | 17.89 | 18.24 | +2.472% | 2,581 | +1.261% |
| 2026-02-18 | 17.80 | 17.80 | 17.80 | 17.80 | -3.830% | 6,426 | +3.764% |
| 2026-02-17 | 18.51 | 18.51 | 18.51 | 18.51 | -1.418% | 552 | -0.210% |
| 2026-02-12 | 18.61 | 19.27 | 18.54 | 18.77 | +0.724% | 4,522 | -1.625% |
| 2026-02-09 | 18.26 | 18.64 | 18.26 | 18.64 | +1.359% | 13,483 | -0.912% |
| 2026-02-06 | 18.39 | 18.39 | 18.39 | 18.39 | +3.489% | 9,784 | +0.435% |
| 2026-02-05 | 19.10 | 19.10 | 17.77 | 17.77 | -1.823% | 5,845 | +3.939% |
| 2026-02-04 | 17.70 | 18.13 | 17.43 | 18.10 | +5.848% | 2,889 | +2.044% |
| 2026-02-03 | 17.10 | 17.10 | 17.10 | 17.10 | +4.619% | 160 | +8.012% |
| 2026-02-02 | 16.68 | 16.68 | 16.34 | 16.34 | +0.031% | 2,291 | +13.001% |
| 2026-01-28 | 16.34 | 16.34 | 16.34 | 16.34 | -7.422% | 163 | +13.035% |
| 2026-01-27 | 17.65 | 17.65 | 17.65 | 17.65 | -1.616% | 150 | +4.646% |
| 2026-01-26 | 17.94 | 17.94 | 17.94 | 17.94 | +10.400% | 210 | +2.954% |
| 2026-01-23 | 16.25 | 16.25 | 16.25 | 16.25 | +1.563% | 207 | +13.662% |
| 2026-01-22 | 16.00 | 16.00 | 16.00 | 16.00 | +6.142% | 152 | +15.437% |
| 2026-01-21 | 15.07 | 15.07 | 15.07 | 15.07 | -4.047% | 159 | +22.527% |
| 2026-01-16 | 16.12 | 16.12 | 15.71 | 15.71 | -1.269% | 382 | +17.568% |
| 2026-01-15 | 15.91 | 15.91 | 15.91 | 15.91 | +4.000% | 508 | +16.076% |
| 2026-01-13 | 15.71 | 15.71 | 15.30 | 15.30 | +0.526% | 1,392 | +20.719% |
| 2026-01-08 | 15.22 | 15.22 | 15.22 | 15.22 | +3.291% | 286 | +21.353% |
| 2026-01-07 | 15.20 | 15.20 | 14.25 | 14.73 | -3.377% | 2,618 | +25.348% |
| 2025-12-31 | 15.25 | 15.25 | 15.25 | 15.25 | 0.000% | 1,512 | +21.115% |
| 2025-12-29 | 15.25 | 15.25 | 15.25 | 15.25 | -0.131% | 136 | +21.115% |
| 2025-12-15 | 15.00 | 15.27 | 15.00 | 15.27 | +1.868% | 708 | +20.956% |
| 2025-12-11 | 14.99 | 14.99 | 14.99 | 14.99 | +0.604% | 292 | +23.215% |
| 2025-12-10 | 14.90 | 14.90 | 14.90 | 14.90 | +3.472% | 2,626 | +23.960% |
| 2025-12-09 | 14.40 | 14.40 | 14.40 | 14.40 | -1.235% | 422 | +28.264% |
| 2025-12-02 | 14.58 | 14.58 | 14.58 | 14.58 | +1.479% | 8,991 | +26.680% |
| 2025-12-01 | 14.43 | 14.43 | 14.37 | 14.37 | +4.872% | 868 | +28.554% |
| 2025-11-28 | 14.65 | 14.65 | 13.70 | 13.70 | -3.860% | 298 | +34.818% |
| 2025-11-20 | 14.25 | 14.25 | 14.25 | 14.25 | +0.928% | 389 | +29.614% |
| 2025-11-18 | 14.12 | 14.12 | 14.12 | 14.12 | -5.811% | 190 | +30.817% |
| 2025-11-17 | 14.60 | 14.99 | 14.60 | 14.99 | +4.679% | 1,500 | +23.215% |
| 2025-11-13 | 14.32 | 14.32 | 14.32 | 14.32 | -3.406% | 130 | +28.980% |
| 2025-11-11 | 14.95 | 14.95 | 14.82 | 14.82 | +2.666% | 753 | +24.587% |
| 2025-11-06 | 14.44 | 14.44 | 14.44 | 14.44 | +7.361% | 389 | +27.909% |
| 2025-11-04 | 13.45 | 13.45 | 13.45 | 13.45 | -0.223% | 514 | +37.323% |
| 2025-11-03 | 13.84 | 13.84 | 13.48 | 13.48 | -1.964% | 1,931 | +37.018% |
| 2025-10-31 | 13.75 | 13.75 | 13.75 | 13.75 | -0.865% | 495 | +34.327% |
| 2025-10-30 | 13.87 | 13.87 | 13.87 | 13.87 | -6.975% | 552 | +33.165% |
| 2025-10-28 | 14.95 | 14.95 | 13.66 | 14.91 | +6.470% | 1,021 | +23.877% |
| 2025-10-27 | 14.09 | 14.09 | 14.00 | 14.00 | +6.819% | 2,256 | +31.891% |
| 2025-10-21 | 13.11 | 13.11 | 13.11 | 13.11 | -2.673% | 5,202 | +40.885% |
| 2025-10-20 | 13.50 | 14.00 | 13.47 | 13.47 | -1.138% | 604 | +37.120% |
| 2025-10-16 | 13.61 | 13.63 | 13.25 | 13.63 | +5.887% | 1,867 | +35.560% |
| 2025-10-13 | 12.90 | 12.90 | 12.85 | 12.87 | -3.179% | 2,573 | +43.540% |
| 2025-10-10 | 13.29 | 13.29 | 13.29 | 13.29 | -1.483% | 212 | +38.977% |
| 2025-10-08 | 13.49 | 13.49 | 13.49 | 13.49 | -0.516% | 206 | +36.916% |
| 2025-10-07 | 13.80 | 13.85 | 13.56 | 13.56 | -1.739% | 1,271 | +36.209% |
| 2025-10-06 | 13.80 | 13.80 | 13.80 | 13.80 | -3.090% | 3,565 | +33.841% |
| 2025-10-03 | 13.80 | 14.25 | 13.80 | 14.24 | +1.714% | 2,978 | +29.705% |
| 2025-09-26 | 14.00 | 14.00 | 14.00 | 14.00 | -0.568% | 418 | +31.929% |
| 2025-09-25 | 14.08 | 14.08 | 14.08 | 14.08 | -4.542% | 2,032 | +31.179% |
| 2025-09-24 | 15.10 | 15.10 | 14.75 | 14.75 | +14.076% | 796 | +25.220% |
| 2025-09-22 | 12.93 | 12.93 | 12.93 | 12.93 | -7.112% | 14,133 | +42.846% |
| 2025-09-19 | 12.81 | 13.92 | 12.81 | 13.92 | +1.321% | 7,372 | +32.687% |
| 2025-09-16 | 13.74 | 13.74 | 13.74 | 13.74 | -1.516% | 339 | +34.440% |
| 2025-09-15 | 13.95 | 13.95 | 13.95 | 13.95 | +2.048% | 289 | +32.401% |
| 2025-09-11 | 13.67 | 13.67 | 13.67 | 13.67 | +10.598% | 4,061 | +35.113% |
| 2025-08-27 | 12.36 | 12.36 | 12.36 | 12.36 | -11.524% | 116 | +49.432% |
| 2025-08-14 | 13.97 | 13.97 | 13.97 | 13.97 | 0.000% | 238 | +32.212% |
| 2025-08-11 | 13.97 | 13.97 | 13.97 | 13.97 | -2.308% | 547 | +32.212% |
| 2025-08-07 | 14.30 | 14.30 | 14.30 | 14.30 | +16.260% | 138 | +29.161% |
| 2025-08-04 | 12.30 | 12.30 | 12.30 | 12.30 | -6.393% | 262 | +50.163% |
| 2025-07-30 | 13.14 | 13.14 | 13.14 | 13.14 | +1.389% | 171 | +40.563% |
| 2025-07-24 | 12.96 | 12.96 | 12.96 | 12.96 | +0.856% | 2,039 | +42.515% |
| 2025-07-23 | 12.85 | 12.85 | 12.85 | 12.85 | +0.943% | 169 | +43.735% |
| 2025-07-22 | 12.88 | 12.88 | 12.73 | 12.73 | +3.077% | 406 | +45.090% |
| 2025-07-16 | 12.35 | 12.35 | 12.35 | 12.35 | -1.828% | 2,390 | +49.555% |
| 2025-07-14 | 12.58 | 12.58 | 12.58 | 12.58 | -3.342% | 193 | +46.820% |
| 2025-07-11 | 13.70 | 13.70 | 13.02 | 13.02 | +3.623% | 1,072 | +41.913% |
| 2025-07-10 | 12.56 | 12.56 | 12.55 | 12.56 | -1.335% | 9,211 | +47.054% |
| 2025-07-09 | 12.73 | 12.73 | 12.73 | 12.73 | +5.643% | 3,178 | +45.090% |
| 2025-07-07 | 12.43 | 12.43 | 12.05 | 12.05 | -3.057% | 1,786 | +53.278% |
| 2025-07-03 | 12.43 | 12.43 | 12.43 | 12.43 | 0.000% | 106 | +48.592% |
| 2025-07-02 | 11.36 | 12.43 | 11.36 | 12.43 | +2.136% | 801 | +48.592% |
| 2025-07-01 | 12.17 | 12.17 | 12.17 | 12.17 | -0.572% | 538 | +51.767% |
| 2025-06-30 | 11.20 | 12.24 | 11.20 | 12.24 | +1.408% | 2,256 | +50.899% |
| 2025-06-27 | 11.74 | 12.09 | 11.74 | 12.07 | -0.862% | 2,604 | +53.024% |
| 2025-06-26 | 11.21 | 12.18 | 11.21 | 12.18 | -1.522% | 950 | +51.704% |
| 2025-06-25 | 12.01 | 12.36 | 12.01 | 12.36 | +5.129% | 331 | +49.395% |
| 2025-06-24 | 11.76 | 11.76 | 11.76 | 11.76 | -3.488% | 747 | +57.058% |
| 2025-06-23 | 12.19 | 12.19 | 12.19 | 12.19 | +0.041% | 530 | +51.580% |
| 2025-06-20 | 12.18 | 12.18 | 12.18 | 12.18 | +0.995% | 692 | +51.642% |
| 2025-06-17 | 11.96 | 12.06 | 11.96 | 12.06 | +0.836% | 528 | +53.151% |
| 2025-06-10 | 12.00 | 12.00 | 11.96 | 11.96 | -0.788% | 553 | +54.431% |
| 2025-06-06 | 12.63 | 12.63 | 12.05 | 12.05 | -0.618% | 6,285 | +53.214% |
| 2025-06-05 | 12.13 | 12.13 | 12.13 | 12.13 | -0.411% | 339 | +52.267% |
| 2025-06-04 | 12.18 | 12.18 | 12.18 | 12.18 | -0.693% | 153 | +51.642% |
| 2025-06-03 | 12.23 | 12.27 | 12.23 | 12.27 | -1.644% | 52,209 | +50.591% |
| 2025-06-02 | 12.47 | 12.47 | 12.47 | 12.47 | +3.228% | 237 | +48.115% |
| 2025-05-30 | 12.08 | 12.08 | 12.08 | 12.08 | +0.835% | 5,670 | +52.897% |
| 2025-05-29 | 11.98 | 11.98 | 11.98 | 11.98 | +8.810% | 50,698 | +54.174% |
| 2025-05-28 | 11.01 | 11.01 | 11.01 | 11.01 | -8.250% | 306 | +67.757% |
| 2025-05-27 | 12.00 | 12.00 | 12.00 | 12.00 | 0.000% | 738 | +53.917% |
| 2025-05-19 | 12.00 | 12.00 | 12.00 | 12.00 | -3.226% | 1,036 | +53.917% |
| 2025-05-15 | 12.40 | 12.40 | 12.40 | 12.40 | +0.324% | 120 | +48.952% |
| 2025-05-14 | 12.36 | 12.36 | 12.36 | 12.36 | 0.000% | 300 | +49.434% |
| 2025-05-13 | 12.14 | 12.40 | 12.14 | 12.36 | +0.284% | 1,795 | +49.434% |
| 2025-04-21 | 11.05 | 12.32 | 11.05 | 12.32 | +4.223% | 1,677 | +49.858% |
| 2025-04-14 | 11.83 | 11.83 | 11.83 | 11.83 | +5.116% | 230 | +56.187% |
| 2025-04-10 | 11.25 | 11.25 | 11.25 | 11.25 | -11.067% | 460 | +64.178% |
| 2025-04-09 | 12.65 | 12.65 | 12.65 | 12.65 | +17.894% | 155 | +46.008% |
| 2025-04-07 | 10.73 | 10.73 | 10.73 | 10.73 | -6.938% | 318 | +72.134% |
| 2025-04-04 | 13.00 | 13.00 | 11.53 | 11.53 | -17.469% | 1,597 | +60.191% |
| 2025-04-01 | 13.97 | 13.97 | 13.97 | 13.97 | -3.851% | 690 | +32.207% |
| 2025-03-28 | 14.65 | 14.65 | 14.53 | 14.53 | -1.156% | 253 | +27.116% |
| 2025-03-27 | 14.70 | 14.70 | 14.70 | 14.70 | -10.909% | 125 | +25.646% |
| 2025-03-26 | 16.50 | 16.50 | 16.50 | 16.50 | -2.077% | 141 | +11.939% |
| 2025-03-21 | 16.85 | 16.85 | 16.85 | 16.85 | +13.851% | 100 | +9.614% |
| 2025-03-19 | 14.80 | 14.80 | 14.80 | 14.80 | -0.436% | 565 | +24.797% |
| 2025-03-13 | 14.86 | 14.86 | 14.86 | 14.86 | +4.205% | 100 | +24.253% |
| 2025-03-11 | 14.59 | 14.59 | 14.27 | 14.27 | -2.026% | 391 | +29.478% |
| 2025-03-04 | 14.56 | 14.56 | 14.56 | 14.56 | +7.852% | 217 | +26.854% |
| 2025-02-25 | 13.50 | 13.50 | 13.50 | 13.50 | +2.467% | 5,004 | +36.815% |
| 2025-02-24 | 13.18 | 13.18 | 13.18 | 13.18 | -2.407% | 647 | +40.190% |
| 2025-02-21 | 13.50 | 13.50 | 13.50 | 13.50 | 0.000% | 170 | +36.815% |
| 2025-02-20 | 13.50 | 13.50 | 13.50 | 13.50 | -6.217% | 100 | +36.815% |
| 2025-02-12 | 14.22 | 14.39 | 13.95 | 14.39 | +8.642% | 6,304 | +28.308% |
| 2025-02-06 | 13.25 | 13.25 | 13.25 | 13.25 | +7.201% | 158 | +39.396% |
| 2025-02-05 | 12.36 | 12.36 | 12.36 | 12.36 | -4.923% | 205 | +49.434% |
| 2025-02-03 | 13.20 | 13.20 | 13.00 | 13.00 | -1.701% | 256 | +42.077% |
| 2025-01-31 | 12.40 | 13.22 | 12.40 | 13.22 | +1.889% | 535 | +39.660% |
| 2025-01-30 | 12.98 | 12.98 | 12.98 | 12.98 | +0.269% | 267 | +42.298% |
| 2025-01-22 | 12.95 | 12.95 | 12.95 | 12.95 | -0.268% | 135 | +42.681% |
| 2025-01-21 | 12.98 | 12.98 | 12.98 | 12.98 | +1.246% | 139 | +42.298% |
| 2025-01-13 | 13.83 | 13.83 | 12.75 | 12.82 | -3.632% | 2,005 | +44.072% |
| 2025-01-08 | 13.30 | 13.30 | 13.30 | 13.30 | -4.637% | 534 | +38.839% |
| 2024-12-30 | 13.95 | 13.95 | 13.95 | 13.95 | +13.507% | 189 | +32.401% |
| 2024-12-24 | 12.29 | 12.29 | 12.29 | 12.29 | -0.807% | 204 | +50.285% |
| 2024-12-19 | 12.39 | 12.39 | 12.39 | 12.39 | -5.492% | 558 | +49.072% |
| 2024-12-16 | 12.99 | 13.11 | 12.99 | 13.11 | -2.310% | 2,104 | +40.885% |
| 2024-12-12 | 13.50 | 13.50 | 13.42 | 13.42 | +2.236% | 1,145 | +37.630% |
| 2024-12-11 | 12.85 | 13.13 | 12.85 | 13.13 | +1.993% | 802 | +40.708% |
| 2024-12-10 | 13.30 | 13.30 | 12.87 | 12.87 | -8.071% | 2,615 | +43.512% |
| 2024-12-06 | 14.00 | 14.00 | 14.00 | 14.00 | +5.740% | 390 | +31.929% |
| 2024-12-04 | 13.30 | 13.30 | 13.24 | 13.24 | -0.972% | 300 | +39.502% |
| 2024-12-03 | 13.90 | 13.90 | 13.37 | 13.37 | -3.951% | 625 | +38.145% |
| 2024-12-02 | 14.37 | 14.37 | 13.92 | 13.92 | +6.830% | 856 | +32.687% |
| 2024-11-27 | 13.03 | 13.03 | 13.03 | 13.03 | -7.547% | 310 | +41.750% |
| 2024-11-22 | 13.10 | 14.09 | 13.10 | 14.09 | +1.029% | 1,430 | +31.052% |
| 2024-11-21 | 13.95 | 13.95 | 13.95 | 13.95 | +6.164% | 300 | +32.401% |
| 2024-11-20 | 13.14 | 13.14 | 13.14 | 13.14 | +1.350% | 165 | +40.563% |
| 2024-11-19 | 12.70 | 12.98 | 12.70 | 12.96 | -1.743% | 4,722 | +42.460% |
| 2024-11-18 | 12.43 | 13.20 | 12.43 | 13.20 | -2.203% | 280 | +39.977% |
| 2024-11-14 | 13.49 | 13.49 | 13.49 | 13.49 | +5.553% | 287 | +36.893% |
| 2024-11-12 | 12.10 | 12.78 | 12.10 | 12.78 | +2.588% | 910 | +44.494% |
| 2024-11-11 | 13.63 | 14.25 | 12.46 | 12.46 | -13.831% | 659 | +48.234% |
| 2024-11-08 | 13.55 | 14.46 | 13.55 | 14.46 | +9.202% | 739 | +27.732% |
| 2024-11-07 | 13.50 | 13.50 | 12.78 | 13.24 | -4.273% | 843 | +39.486% |
| 2024-11-06 | 14.00 | 14.00 | 13.58 | 13.83 | -2.930% | 927 | +33.526% |
| 2024-11-05 | 14.10 | 14.25 | 14.10 | 14.25 | +2.814% | 254 | +29.614% |
| 2024-11-04 | 13.86 | 13.86 | 13.86 | 13.86 | +1.912% | 194 | +33.261% |
| 2024-10-31 | 13.60 | 13.60 | 13.60 | 13.60 | +0.221% | 154 | +35.809% |
| 2024-10-30 | 13.03 | 13.57 | 13.03 | 13.57 | +2.030% | 616 | +36.109% |
| 2024-10-29 | 13.30 | 13.30 | 13.30 | 13.30 | -0.397% | 147 | +38.872% |
| 2024-10-25 | 13.30 | 13.35 | 13.03 | 13.35 | -1.816% | 2,501 | +38.321% |
| 2024-10-23 | 13.60 | 13.60 | 13.60 | 13.60 | -1.306% | 174 | +35.809% |
| 2024-10-22 | 13.78 | 13.78 | 13.78 | 13.78 | -1.918% | 288 | +34.035% |
| 2024-10-21 | 14.05 | 14.05 | 14.05 | 14.05 | -2.094% | 225 | +31.464% |
| 2024-10-10 | 14.35 | 14.35 | 14.35 | 14.35 | -0.052% | 242 | +28.711% |
| 2024-10-09 | 14.36 | 14.36 | 14.36 | 14.36 | -6.099% | 716 | +28.644% |
| 2024-10-08 | 15.43 | 15.57 | 14.81 | 15.29 | +6.918% | 2,393 | +20.798% |
| 2024-10-07 | 14.96 | 14.96 | 14.30 | 14.30 | -2.980% | 322 | +29.155% |
| 2024-10-04 | 14.80 | 14.80 | 14.74 | 14.74 | +2.933% | 2,174 | +25.305% |
| 2024-10-02 | 14.89 | 14.89 | 14.32 | 14.32 | +0.845% | 800 | +28.980% |
| 2024-10-01 | 14.10 | 14.20 | 13.80 | 14.20 | +2.158% | 2,585 | +30.070% |
| 2024-09-30 | 13.90 | 13.90 | 13.90 | 13.90 | +0.216% | 2,205 | +32.878% |
| 2024-09-26 | 13.87 | 13.87 | 13.87 | 13.87 | +1.761% | 151 | +33.165% |
| 2024-09-25 | 13.63 | 13.63 | 13.63 | 13.63 | -0.147% | 135 | +35.510% |
| 2024-09-23 | 13.65 | 13.65 | 13.65 | 13.65 | +0.368% | 615 | +35.311% |
| 2024-09-19 | 13.60 | 13.60 | 13.60 | 13.60 | -2.857% | 220 | +35.809% |
| 2024-09-17 | 14.00 | 14.00 | 14.00 | 14.00 | -3.714% | 1,310 | +31.929% |
| 2024-09-11 | 14.54 | 14.54 | 14.54 | 14.54 | -0.411% | 175 | +27.029% |
| 2024-09-06 | 14.70 | 14.70 | 14.60 | 14.60 | +0.690% | 1,400 | +26.507% |
| 2024-08-28 | 14.50 | 14.50 | 14.50 | 14.50 | -3.075% | 1,354 | +27.379% |
| 2024-08-26 | 14.96 | 14.96 | 14.96 | 14.96 | +1.907% | 223 | +23.463% |
| 2024-08-19 | 14.10 | 14.68 | 14.10 | 14.68 | +2.657% | 3,094 | +25.817% |
| 2024-08-16 | 14.40 | 14.40 | 14.15 | 14.30 | -0.348% | 1,982 | +29.161% |
| 2024-08-15 | 14.00 | 14.35 | 14.00 | 14.35 | +4.288% | 3,355 | +28.711% |
| 2024-08-13 | 13.76 | 13.76 | 13.76 | 13.76 | -4.111% | 625 | +34.230% |
| 2024-08-12 | 14.35 | 14.35 | 14.35 | 14.35 | +5.554% | 182 | +28.711% |
| 2024-08-09 | 13.50 | 13.60 | 13.50 | 13.60 | +8.673% | 2,788 | +35.859% |
| 2024-08-07 | 12.51 | 12.51 | 12.51 | 12.51 | -6.989% | 175 | +47.642% |
| 2024-08-06 | 12.35 | 13.45 | 12.35 | 13.45 | +11.850% | 4,637 | +37.323% |
| 2024-08-05 | 12.03 | 12.03 | 11.25 | 12.03 | -5.061% | 559 | +53.597% |
| 2024-07-30 | 12.67 | 12.67 | 12.67 | 12.67 | -1.623% | 875 | +45.823% |
| 2024-07-29 | 12.88 | 12.88 | 12.88 | 12.88 | +3.414% | 118 | +43.456% |
| 2024-07-25 | 12.45 | 12.45 | 12.45 | 12.45 | +0.322% | 112 | +48.353% |
| 2024-07-24 | 12.51 | 12.51 | 12.41 | 12.41 | -3.047% | 200 | +48.832% |
| 2024-07-23 | 12.80 | 12.80 | 12.80 | 12.80 | -0.775% | 397 | +44.297% |
| 2024-07-22 | 12.90 | 12.90 | 12.90 | 12.90 | +0.389% | 252 | +43.178% |
| 2024-07-15 | 12.85 | 12.85 | 12.85 | 12.85 | -0.237% | 210 | +43.735% |
| 2024-07-12 | 12.88 | 12.88 | 12.88 | 12.88 | -0.919% | 1,007 | +43.395% |
| 2024-07-11 | 13.00 | 13.00 | 13.00 | 13.00 | +1.642% | 105 | +42.077% |
| 2024-07-10 | 12.79 | 12.79 | 12.79 | 12.79 | -0.078% | 501 | +44.410% |
| 2024-07-09 | 12.76 | 12.80 | 12.76 | 12.80 | -2.153% | 231 | +44.297% |
| 2024-07-01 | 13.08 | 13.08 | 13.08 | 13.08 | +2.182% | 309 | +41.190% |
| 2024-06-24 | 12.80 | 12.80 | 12.80 | 12.80 | +0.332% | 523 | +44.270% |
| 2024-06-21 | 12.76 | 12.76 | 12.76 | 12.76 | -2.966% | 195 | +44.749% |
| 2024-06-20 | 13.15 | 13.15 | 13.15 | 13.15 | -0.933% | 314 | +40.456% |
| 2024-06-18 | 13.32 | 13.32 | 13.27 | 13.27 | -3.952% | 527 | +39.145% |
| 2024-06-17 | 13.82 | 13.82 | 13.82 | 13.82 | +0.145% | 450 | +33.647% |
| 2024-06-14 | 13.80 | 13.80 | 13.80 | 13.80 | -0.933% | 102 | +33.841% |
| 2024-06-11 | 13.98 | 13.98 | 13.93 | 13.93 | +7.154% | 848 | +32.592% |
| 2024-05-29 | 13.27 | 13.27 | 13.00 | 13.00 | +1.562% | 1,016 | +42.077% |
| 2024-05-28 | 12.80 | 12.80 | 12.80 | 12.80 | -0.387% | 304 | +44.297% |
| 2024-05-24 | 12.85 | 12.85 | 12.85 | 12.85 | -2.654% | 296 | +43.739% |
| 2024-05-21 | 13.21 | 13.21 | 13.20 | 13.20 | -0.901% | 732 | +39.924% |
| 2024-05-20 | 13.25 | 13.32 | 13.25 | 13.32 | +0.528% | 484 | +38.664% |
| 2024-05-15 | 13.51 | 13.51 | 13.25 | 13.25 | -3.285% | 614 | +39.396% |
| 2024-05-14 | 13.70 | 13.70 | 13.70 | 13.70 | +0.366% | 206 | +34.818% |
| 2024-05-13 | 13.65 | 13.65 | 13.65 | 13.65 | +2.247% | 923 | +35.311% |
| 2024-05-09 | 13.35 | 13.35 | 13.35 | 13.35 | -1.001% | 4,211 | +38.352% |
| 2024-05-07 | 13.62 | 13.62 | 13.46 | 13.48 | -2.600% | 530 | +36.967% |
| 2024-05-06 | 14.01 | 14.01 | 13.85 | 13.85 | +1.951% | 2,306 | +33.406% |
| 2024-05-03 | 13.58 | 13.58 | 13.54 | 13.58 | -0.330% | 4,385 | +36.009% |
| 2024-05-02 | 13.63 | 13.63 | 13.63 | 13.63 | +1.755% | 260 | +35.560% |
| 2024-05-01 | 13.55 | 13.55 | 13.39 | 13.39 | -1.326% | 443 | +37.939% |
| 2024-04-29 | 13.44 | 13.63 | 13.44 | 13.57 | +1.193% | 1,758 | +36.109% |
| 2024-04-26 | 13.33 | 13.42 | 13.15 | 13.41 | +3.154% | 2,210 | +37.733% |
| 2024-04-23 | 13.00 | 13.00 | 13.00 | 13.00 | -4.412% | 139 | +42.077% |
| 2024-04-22 | 13.64 | 13.64 | 13.60 | 13.60 | +5.754% | 389 | +35.809% |
| 2024-04-18 | 12.86 | 12.86 | 12.86 | 12.86 | +0.469% | 548 | +43.624% |
| 2024-04-17 | 13.12 | 13.12 | 12.80 | 12.80 | -3.614% | 422 | +44.297% |
| 2024-04-16 | 13.49 | 13.49 | 13.28 | 13.28 | -7.778% | 285 | +39.081% |
| 2024-04-15 | 14.35 | 14.40 | 14.35 | 14.40 | +0.699% | 467 | +28.264% |
| 2024-04-12 | 14.20 | 14.30 | 14.20 | 14.30 | +0.704% | 379 | +29.161% |
| 2024-04-11 | 14.20 | 14.20 | 14.20 | 14.20 | +0.141% | 232 | +30.070% |
| 2024-04-10 | 14.18 | 14.18 | 14.18 | 14.18 | +2.014% | 191 | +30.254% |
| 2024-04-09 | 13.90 | 14.08 | 13.90 | 13.90 | +0.981% | 412 | +32.878% |
| 2024-04-05 | 13.91 | 13.91 | 13.77 | 13.77 | -0.101% | 291 | +34.181% |
| 2024-04-04 | 13.78 | 13.78 | 13.78 | 13.78 | +0.279% | 112 | +34.046% |
| 2024-04-03 | 13.74 | 13.74 | 13.74 | 13.74 | -1.360% | 1,512 | +34.420% |
| 2024-04-02 | 13.93 | 13.93 | 13.93 | 13.93 | +4.540% | 102 | +32.592% |
| 2024-04-01 | 12.91 | 13.74 | 12.91 | 13.32 | -1.878% | 2,605 | +38.612% |
| 2024-03-27 | 13.58 | 13.58 | 13.58 | 13.58 | -0.367% | 232 | +36.009% |
| 2024-03-26 | 13.75 | 13.75 | 13.63 | 13.63 | -3.333% | 531 | +35.510% |
| 2024-03-25 | 14.10 | 14.10 | 14.00 | 14.10 | +0.714% | 1,654 | +30.993% |
| 2024-03-20 | 14.00 | 14.10 | 14.00 | 14.00 | +0.719% | 436 | +31.929% |
| 2024-03-18 | 13.90 | 13.90 | 13.90 | 13.90 | +1.312% | 205 | +32.878% |
| 2024-03-14 | 13.72 | 13.72 | 13.72 | 13.72 | +4.137% | 162 | +34.621% |
| 2024-03-13 | 13.18 | 13.18 | 13.18 | 13.18 | -0.604% | 338 | +40.190% |
| 2024-03-12 | 13.21 | 13.53 | 13.21 | 13.26 | +2.119% | 832 | +39.344% |
| 2024-03-11 | 12.98 | 12.98 | 12.98 | 12.98 | -0.689% | 250 | +42.296% |
| 2024-03-08 | 13.30 | 13.34 | 13.07 | 13.07 | -4.038% | 750 | +41.316% |
| 2024-03-07 | 13.30 | 13.66 | 13.30 | 13.62 | +6.824% | 642 | +35.609% |
| 2024-03-06 | 12.75 | 12.75 | 12.75 | 12.75 | -1.163% | 328 | +44.863% |
| 2024-03-05 | 12.99 | 12.99 | 12.90 | 12.90 | +0.781% | 2,104 | +43.178% |
| 2024-03-04 | 12.90 | 12.90 | 12.80 | 12.80 | -1.652% | 478 | +44.297% |
| 2024-03-01 | 13.05 | 13.10 | 13.02 | 13.02 | +2.319% | 4,737 | +41.913% |
| 2024-02-29 | 12.68 | 12.84 | 12.68 | 12.72 | +2.913% | 26,884 | +45.204% |
| 2024-02-28 | 12.50 | 12.50 | 12.36 | 12.36 | 0.000% | 310 | +49.434% |