IFJPY
INFORMA PLC S/ADR
stockOTCADR
EODOct 2, 2026
23.16USD+0.151%(+0.04)21,338
IFJPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.07 | 23.20 | 22.79 | 23.16 | +0.151% | 21,338 | 0.000% |
| 2026-10-01 | 23.26 | 23.43 | 22.81 | 23.13 | -2.220% | 37,593 | +0.151% |
| 2026-09-30 | 23.34 | 23.65 | 23.00 | 23.65 | +1.502% | 12,741 | -2.072% |
| 2026-09-29 | 23.51 | 23.51 | 23.03 | 23.30 | -0.618% | 18,485 | -0.601% |
| 2026-09-28 | 23.72 | 23.82 | 23.24 | 23.45 | -0.192% | 15,419 | -1.216% |
| 2026-09-25 | 23.53 | 23.80 | 23.12 | 23.49 | +0.772% | 12,541 | -1.405% |
| 2026-09-24 | 23.57 | 23.68 | 23.15 | 23.31 | -1.312% | 26,803 | -0.644% |
| 2026-09-23 | 23.77 | 24.02 | 23.51 | 23.62 | -2.477% | 13,996 | -1.948% |
| 2026-09-22 | 24.50 | 24.54 | 23.92 | 24.22 | +0.311% | 13,253 | -4.377% |
| 2026-09-21 | 23.81 | 24.28 | 23.81 | 24.14 | +2.896% | 18,426 | -4.080% |
| 2026-09-18 | 23.90 | 23.99 | 23.36 | 23.47 | -3.514% | 11,526 | -1.302% |
| 2026-09-17 | 23.95 | 24.32 | 23.86 | 24.32 | -0.503% | 23,892 | -4.770% |
| 2026-09-16 | 24.03 | 24.46 | 24.02 | 24.44 | +0.386% | 6,107 | -5.249% |
| 2026-09-15 | 23.97 | 24.38 | 23.83 | 24.35 | -0.413% | 17,310 | -4.883% |
| 2026-09-14 | 24.17 | 24.63 | 24.16 | 24.45 | +0.590% | 27,165 | -5.276% |
| 2026-09-11 | 24.11 | 24.50 | 24.05 | 24.31 | +3.388% | 9,611 | -4.717% |
| 2026-09-10 | 23.67 | 23.97 | 23.51 | 23.51 | -2.448% | 19,702 | -1.489% |
| 2026-09-09 | 24.16 | 24.42 | 24.03 | 24.10 | -1.431% | 9,274 | -3.900% |
| 2026-09-08 | 24.51 | 24.61 | 24.02 | 24.45 | -0.436% | 17,488 | -5.276% |
| 2026-09-04 | 24.81 | 24.85 | 24.56 | 24.56 | -0.256% | 13,979 | -5.689% |
| 2026-09-03 | 24.27 | 24.80 | 24.22 | 24.62 | +3.567% | 27,002 | -5.930% |
| 2026-09-02 | 23.60 | 24.04 | 23.54 | 23.77 | -2.297% | 17,736 | -2.574% |
| 2026-09-01 | 23.89 | 24.39 | 23.78 | 24.33 | +0.086% | 16,685 | -4.813% |
| 2026-08-31 | 24.66 | 25.37 | 23.90 | 24.31 | -1.659% | 12,044 | -4.731% |
| 2026-08-28 | 24.24 | 24.72 | 24.22 | 24.72 | +0.320% | 16,724 | -6.311% |
| 2026-08-27 | 24.22 | 24.65 | 24.15 | 24.64 | +0.617% | 11,076 | -6.011% |
| 2026-08-26 | 24.48 | 24.69 | 24.28 | 24.49 | -1.170% | 27,343 | -5.431% |
| 2026-08-25 | 24.34 | 24.78 | 24.28 | 24.78 | +1.474% | 21,400 | -6.538% |
| 2026-08-24 | 24.42 | 24.69 | 24.42 | 24.42 | -0.993% | 5,767 | -5.160% |
| 2026-08-21 | 24.47 | 24.88 | 24.47 | 24.66 | +2.302% | 9,886 | -6.102% |
| 2026-08-20 | 24.21 | 24.66 | 23.83 | 24.11 | -0.475% | 11,302 | -3.940% |
| 2026-08-19 | 24.15 | 24.46 | 23.85 | 24.23 | -0.444% | 7,529 | -4.396% |
| 2026-08-18 | 24.35 | 24.53 | 24.13 | 24.33 | -1.005% | 15,905 | -4.821% |
| 2026-08-17 | 24.79 | 24.79 | 24.41 | 24.58 | -2.115% | 8,194 | -5.777% |
| 2026-08-14 | 25.29 | 25.38 | 25.09 | 25.11 | +0.847% | 15,504 | -7.770% |
| 2026-08-13 | 24.86 | 25.04 | 24.60 | 24.90 | -0.271% | 16,919 | -6.988% |
| 2026-08-12 | 24.96 | 25.00 | 24.32 | 24.97 | +0.880% | 182,434 | -7.240% |
| 2026-08-11 | 24.84 | 24.87 | 24.50 | 24.75 | +1.144% | 6,751 | -6.424% |
| 2026-08-10 | 24.45 | 24.85 | 24.37 | 24.47 | -3.851% | 17,636 | -5.353% |
| 2026-08-07 | 25.01 | 25.45 | 24.64 | 25.45 | +2.911% | 5,099 | -8.998% |
| 2026-08-06 | 24.92 | 25.34 | 24.51 | 24.73 | -1.553% | 21,662 | -6.349% |
| 2026-08-05 | 25.09 | 25.36 | 25.00 | 25.12 | -0.036% | 23,744 | -7.803% |
| 2026-08-04 | 24.70 | 25.19 | 24.46 | 25.13 | -0.654% | 13,887 | -7.836% |
| 2026-08-03 | 24.78 | 25.32 | 24.19 | 25.29 | +3.243% | 14,375 | -8.439% |
| 2026-07-31 | 24.32 | 25.04 | 23.97 | 24.50 | -1.922% | 4,465 | -5.469% |
| 2026-07-30 | 25.04 | 25.43 | 24.53 | 24.98 | -0.319% | 9,524 | -7.286% |
| 2026-07-29 | 24.56 | 25.06 | 24.03 | 25.06 | +2.401% | 12,046 | -7.582% |
| 2026-07-28 | 24.02 | 24.69 | 24.02 | 24.47 | +2.327% | 8,821 | -5.363% |
| 2026-07-27 | 24.10 | 24.10 | 23.75 | 23.92 | -0.038% | 11,570 | -3.161% |
| 2026-07-24 | 23.48 | 24.11 | 23.48 | 23.93 | +1.377% | 12,476 | -3.197% |
| 2026-07-23 | 23.28 | 23.60 | 22.94 | 23.60 | -2.115% | 16,703 | -1.864% |
| 2026-07-22 | 23.70 | 24.11 | 23.50 | 24.11 | +0.836% | 6,824 | -3.940% |
| 2026-07-21 | 23.99 | 24.41 | 23.80 | 23.91 | -1.035% | 16,803 | -3.137% |
| 2026-07-20 | 24.33 | 24.43 | 23.93 | 24.16 | -0.453% | 9,987 | -4.139% |
| 2026-07-17 | 24.56 | 24.82 | 24.16 | 24.27 | -1.741% | 20,214 | -4.574% |
| 2026-07-16 | 24.56 | 24.99 | 24.53 | 24.70 | +0.533% | 7,600 | -6.235% |
| 2026-07-15 | 24.05 | 24.59 | 24.05 | 24.57 | +2.200% | 7,683 | -5.735% |
| 2026-07-14 | 23.51 | 24.24 | 23.51 | 24.04 | +0.292% | 19,325 | -3.661% |
| 2026-07-13 | 24.19 | 24.22 | 23.97 | 23.97 | -1.114% | 19,256 | -3.379% |
| 2026-07-10 | 24.24 | 24.40 | 24.08 | 24.24 | +1.211% | 6,430 | -4.455% |
| 2026-07-09 | 23.95 | 24.53 | 23.81 | 23.95 | +0.681% | 17,800 | -3.299% |
| 2026-07-08 | 24.27 | 24.27 | 23.23 | 23.79 | -3.025% | 13,660 | -2.640% |
| 2026-07-07 | 24.52 | 24.53 | 24.32 | 24.53 | -0.081% | 21,179 | -5.585% |
| 2026-07-06 | 24.28 | 24.55 | 24.28 | 24.55 | +0.368% | 38,376 | -5.662% |
| 2026-07-02 | 24.60 | 24.94 | 24.34 | 24.46 | +0.411% | 22,617 | -5.315% |
| 2026-07-01 | 23.82 | 24.44 | 23.78 | 24.36 | +1.289% | 19,234 | -4.926% |
| 2026-06-30 | 23.97 | 24.43 | 23.97 | 24.05 | -0.455% | 30,354 | -3.701% |
| 2026-06-29 | 24.03 | 24.38 | 23.96 | 24.16 | +2.156% | 25,181 | -4.139% |
| 2026-06-26 | 23.28 | 23.84 | 23.20 | 23.65 | +0.339% | 115,544 | -2.072% |
| 2026-06-25 | 23.75 | 23.94 | 23.53 | 23.57 | +1.202% | 48,317 | -1.739% |
| 2026-06-24 | 23.25 | 23.35 | 23.02 | 23.29 | +1.217% | 139,968 | -0.558% |
| 2026-06-23 | 22.83 | 23.11 | 22.67 | 23.01 | -0.303% | 40,864 | +0.652% |
| 2026-06-22 | 23.12 | 23.20 | 23.00 | 23.08 | -0.818% | 60,780 | +0.347% |
| 2026-06-18 | 22.80 | 23.29 | 22.53 | 23.27 | +4.352% | 205,920 | -0.474% |
| 2026-06-17 | 22.79 | 22.97 | 22.30 | 22.30 | -2.535% | 57,453 | +3.857% |
| 2026-06-16 | 22.97 | 23.09 | 22.68 | 22.88 | -0.131% | 39,940 | +1.224% |
| 2026-06-15 | 23.12 | 23.15 | 22.75 | 22.91 | +2.597% | 184,666 | +1.091% |
| 2026-06-12 | 21.90 | 22.34 | 21.90 | 22.33 | +2.337% | 24,031 | +3.717% |
| 2026-06-11 | 21.79 | 21.99 | 21.57 | 21.82 | -0.365% | 36,684 | +6.141% |
| 2026-06-10 | 21.91 | 22.14 | 21.84 | 21.90 | -2.057% | 17,824 | +5.753% |
| 2026-06-09 | 22.27 | 22.36 | 21.80 | 22.36 | +0.449% | 45,749 | +3.578% |
| 2026-06-08 | 21.95 | 22.26 | 21.74 | 22.26 | +0.090% | 35,901 | +4.043% |
| 2026-06-05 | 22.54 | 22.54 | 21.83 | 22.24 | -0.670% | 16,333 | +4.137% |
| 2026-06-04 | 22.34 | 22.56 | 21.91 | 22.39 | +2.895% | 24,676 | +3.439% |
| 2026-06-03 | 22.02 | 22.03 | 21.63 | 21.76 | -2.770% | 41,192 | +6.434% |
| 2026-06-02 | 22.43 | 22.47 | 22.19 | 22.38 | +0.179% | 38,419 | +3.485% |
| 2026-06-01 | 22.02 | 22.39 | 21.89 | 22.34 | +0.450% | 25,542 | +3.671% |
| 2026-05-29 | 22.16 | 22.57 | 22.16 | 22.24 | -0.913% | 51,743 | +4.137% |
| 2026-05-28 | 23.22 | 23.22 | 22.12 | 22.45 | +0.290% | 27,120 | +3.186% |
| 2026-05-27 | 22.58 | 22.79 | 22.25 | 22.38 | +0.629% | 69,498 | +3.485% |
| 2026-05-26 | 22.58 | 22.59 | 22.22 | 22.24 | -0.759% | 64,957 | +4.137% |
| 2026-05-22 | 22.25 | 22.54 | 22.25 | 22.41 | +0.685% | 16,090 | +3.347% |
| 2026-05-21 | 22.23 | 22.34 | 22.06 | 22.26 | -0.680% | 36,149 | +4.054% |
| 2026-05-20 | 22.00 | 22.75 | 21.98 | 22.41 | +1.128% | 26,544 | +3.347% |
| 2026-05-19 | 22.00 | 22.38 | 22.00 | 22.16 | +0.490% | 40,343 | +4.513% |
| 2026-05-18 | 21.87 | 23.69 | 21.80 | 22.05 | +3.143% | 53,834 | +5.024% |
| 2026-05-15 | 21.39 | 21.50 | 21.38 | 21.38 | -2.241% | 14,242 | +8.326% |
| 2026-05-14 | 21.93 | 22.21 | 21.72 | 21.87 | +0.459% | 29,261 | +5.898% |
| 2026-05-13 | 21.73 | 21.95 | 21.67 | 21.77 | -0.955% | 18,522 | +6.385% |
| 2026-05-12 | 21.80 | 21.99 | 21.70 | 21.98 | -0.182% | 32,419 | +5.369% |
| 2026-05-11 | 22.44 | 22.48 | 22.00 | 22.02 | -1.959% | 19,087 | +5.177% |
| 2026-05-08 | 22.76 | 22.83 | 22.46 | 22.46 | -1.057% | 25,612 | +3.117% |
| 2026-05-07 | 22.68 | 22.93 | 22.63 | 22.70 | -2.239% | 27,571 | +2.026% |
| 2026-05-06 | 22.82 | 23.22 | 22.75 | 23.22 | +4.548% | 17,620 | -0.258% |
| 2026-05-05 | 22.00 | 22.46 | 22.00 | 22.21 | +0.911% | 47,118 | +4.277% |
| 2026-05-04 | 22.16 | 22.25 | 21.84 | 22.01 | -1.037% | 101,116 | +5.228% |
| 2026-05-01 | 22.16 | 22.35 | 22.16 | 22.24 | +0.953% | 9,094 | +4.137% |
| 2026-04-30 | 21.91 | 22.07 | 21.84 | 22.03 | +1.148% | 34,061 | +5.129% |
| 2026-04-29 | 21.79 | 22.13 | 21.68 | 21.78 | -1.000% | 12,731 | +6.336% |
| 2026-04-28 | 21.95 | 22.26 | 21.82 | 22.00 | -0.452% | 20,949 | +5.273% |
| 2026-04-27 | 22.03 | 22.31 | 22.00 | 22.10 | -0.181% | 13,526 | +4.796% |
| 2026-04-24 | 21.92 | 22.15 | 21.92 | 22.14 | +1.887% | 14,225 | +4.607% |
| 2026-04-23 | 22.20 | 22.23 | 21.73 | 21.73 | -2.834% | 14,193 | +6.581% |
| 2026-04-22 | 22.37 | 22.44 | 22.08 | 22.36 | -0.295% | 18,860 | +3.560% |
| 2026-04-21 | 22.58 | 22.77 | 22.38 | 22.43 | -1.472% | 15,427 | +3.255% |
| 2026-04-20 | 23.00 | 23.00 | 22.75 | 22.77 | -2.568% | 19,400 | +1.735% |
| 2026-04-17 | 23.45 | 23.84 | 23.14 | 23.36 | +3.202% | 18,014 | -0.877% |
| 2026-04-16 | 22.68 | 22.74 | 22.46 | 22.64 | 0.000% | 25,469 | +2.297% |
| 2026-04-15 | 22.32 | 22.66 | 22.32 | 22.64 | +1.616% | 14,686 | +2.297% |
| 2026-04-14 | 22.07 | 22.31 | 22.06 | 22.28 | +2.578% | 18,199 | +3.950% |
| 2026-04-13 | 21.32 | 21.73 | 21.32 | 21.72 | +0.602% | 194,447 | +6.630% |
| 2026-04-10 | 21.57 | 21.90 | 21.47 | 21.59 | +1.888% | 23,027 | +7.272% |
| 2026-04-09 | 21.48 | 21.55 | 21.11 | 21.19 | -5.557% | 83,518 | +9.297% |
| 2026-04-08 | 22.27 | 22.45 | 21.98 | 22.44 | +6.740% | 23,635 | +3.223% |
| 2026-04-07 | 20.96 | 21.07 | 20.65 | 21.02 | -0.143% | 98,270 | +10.181% |
| 2026-04-06 | 21.17 | 21.36 | 21.05 | 21.05 | -1.058% | 50,855 | +10.024% |
| 2026-04-02 | 20.45 | 21.32 | 20.45 | 21.27 | +2.235% | 58,000 | +8.860% |
| 2026-04-01 | 20.08 | 20.97 | 20.08 | 20.81 | +2.032% | 32,097 | +11.293% |
| 2026-03-31 | 20.22 | 20.40 | 19.76 | 20.40 | +2.490% | 74,993 | +13.554% |
| 2026-03-30 | 19.93 | 20.34 | 19.76 | 19.90 | -0.896% | 237,205 | +16.382% |
| 2026-03-27 | 19.90 | 20.33 | 19.90 | 20.08 | -3.229% | 56,889 | +15.339% |
| 2026-03-26 | 20.64 | 20.83 | 20.37 | 20.75 | +0.024% | 128,653 | +11.614% |
| 2026-03-25 | 20.86 | 20.99 | 20.53 | 20.75 | +1.195% | 55,367 | +11.641% |
| 2026-03-24 | 20.29 | 20.63 | 20.28 | 20.50 | -0.292% | 122,595 | +12.976% |
| 2026-03-23 | 20.26 | 20.70 | 20.03 | 20.56 | +4.791% | 189,495 | +12.646% |
| 2026-03-20 | 19.84 | 19.93 | 19.45 | 19.62 | -1.059% | 153,412 | +18.043% |
| 2026-03-19 | 19.61 | 20.05 | 19.61 | 19.83 | -0.949% | 34,561 | +16.793% |
| 2026-03-18 | 20.48 | 20.60 | 20.02 | 20.02 | -0.891% | 48,378 | +15.684% |
| 2026-03-17 | 20.34 | 20.45 | 20.03 | 20.20 | +1.406% | 119,699 | +14.653% |
| 2026-03-16 | 20.26 | 20.31 | 19.92 | 19.92 | -0.723% | 129,723 | +16.265% |
| 2026-03-13 | 20.69 | 20.70 | 19.84 | 20.07 | -3.441% | 315,120 | +15.425% |
| 2026-03-12 | 21.12 | 21.27 | 20.78 | 20.78 | -3.214% | 72,128 | +11.453% |
| 2026-03-11 | 21.19 | 21.77 | 21.10 | 21.47 | -0.831% | 48,431 | +7.871% |
| 2026-03-10 | 21.72 | 21.72 | 21.24 | 21.65 | +2.823% | 96,317 | +6.975% |
| 2026-03-09 | 21.07 | 21.56 | 20.84 | 21.06 | -3.104% | 84,283 | +9.994% |
| 2026-03-06 | 21.40 | 21.81 | 21.40 | 21.73 | -0.686% | 46,205 | +6.581% |
| 2026-03-05 | 22.04 | 22.36 | 21.55 | 21.88 | -1.419% | 85,562 | +5.850% |
| 2026-03-04 | 21.98 | 22.25 | 21.94 | 22.20 | +4.644% | 44,550 | +4.348% |
| 2026-03-03 | 21.00 | 21.37 | 21.00 | 21.21 | -3.018% | 48,691 | +9.194% |
| 2026-03-02 | 21.45 | 21.88 | 21.38 | 21.87 | -5.020% | 38,417 | +5.898% |
| 2026-02-27 | 22.85 | 23.04 | 22.83 | 23.03 | +0.222% | 36,913 | +0.582% |
| 2026-02-26 | 22.97 | 23.19 | 22.86 | 22.98 | +0.503% | 44,341 | +0.805% |
| 2026-02-25 | 22.39 | 22.89 | 22.33 | 22.86 | +1.330% | 56,412 | +1.312% |
| 2026-02-24 | 22.74 | 22.81 | 22.26 | 22.56 | +0.356% | 39,442 | +2.660% |
| 2026-02-23 | 22.75 | 22.84 | 22.14 | 22.48 | -2.978% | 111,773 | +3.025% |
| 2026-02-20 | 23.16 | 23.19 | 22.77 | 23.17 | +3.033% | 73,185 | -0.043% |
| 2026-02-19 | 22.44 | 22.56 | 22.34 | 22.49 | -0.496% | 38,825 | +2.988% |
| 2026-02-18 | 22.67 | 22.88 | 22.29 | 22.60 | -0.659% | 71,033 | +2.478% |
| 2026-02-17 | 22.88 | 23.03 | 22.35 | 22.75 | -2.578% | 76,653 | +1.802% |
| 2026-02-13 | 23.06 | 23.36 | 22.94 | 23.35 | +0.439% | 66,643 | -0.822% |
| 2026-02-12 | 23.30 | 23.67 | 22.91 | 23.25 | -1.812% | 54,912 | -0.387% |
| 2026-02-11 | 23.81 | 23.81 | 23.18 | 23.68 | -1.338% | 86,960 | -2.192% |
| 2026-02-10 | 23.64 | 24.00 | 23.64 | 24.00 | +1.781% | 45,497 | -3.500% |
| 2026-02-09 | 23.37 | 23.66 | 23.05 | 23.58 | +1.289% | 70,321 | -1.781% |
| 2026-02-06 | 23.33 | 23.40 | 23.06 | 23.28 | +1.350% | 37,312 | -0.515% |
| 2026-02-05 | 23.05 | 23.36 | 22.82 | 22.97 | +0.174% | 91,593 | +0.827% |
| 2026-02-04 | 23.23 | 23.97 | 22.93 | 22.93 | -1.334% | 42,532 | +1.003% |
| 2026-02-03 | 23.16 | 23.31 | 22.81 | 23.24 | -6.516% | 43,897 | -0.344% |
| 2026-02-02 | 24.45 | 24.86 | 24.42 | 24.86 | +0.040% | 25,780 | -6.838% |
| 2026-01-30 | 24.67 | 24.85 | 24.45 | 24.85 | +0.343% | 20,167 | -6.801% |
| 2026-01-29 | 24.83 | 24.92 | 24.55 | 24.77 | -0.262% | 44,585 | -6.481% |
| 2026-01-28 | 24.45 | 24.91 | 24.44 | 24.83 | -0.600% | 38,598 | -6.726% |
| 2026-01-27 | 25.22 | 25.27 | 24.89 | 24.98 | -1.148% | 30,671 | -7.286% |
| 2026-01-26 | 25.15 | 25.57 | 25.15 | 25.27 | -1.096% | 34,758 | -8.350% |
| 2026-01-23 | 25.15 | 25.55 | 25.08 | 25.55 | -0.429% | 16,642 | -9.354% |
| 2026-01-22 | 25.19 | 25.66 | 25.19 | 25.66 | +1.664% | 41,307 | -9.743% |
| 2026-01-21 | 25.15 | 25.36 | 24.95 | 25.24 | +2.936% | 34,706 | -8.241% |
| 2026-01-20 | 24.40 | 24.67 | 24.32 | 24.52 | +0.740% | 18,131 | -5.546% |
| 2026-01-16 | 24.07 | 24.38 | 23.94 | 24.34 | +1.544% | 32,500 | -4.848% |
| 2026-01-15 | 24.14 | 24.52 | 23.88 | 23.97 | -0.374% | 22,832 | -3.379% |
| 2026-01-14 | 24.08 | 24.11 | 23.89 | 24.06 | -0.087% | 15,316 | -3.741% |
| 2026-01-13 | 24.39 | 24.39 | 23.87 | 24.08 | +0.673% | 30,969 | -3.825% |
| 2026-01-12 | 24.51 | 24.51 | 23.91 | 23.92 | -1.927% | 26,123 | -3.177% |
| 2026-01-09 | 24.21 | 24.42 | 24.10 | 24.39 | +0.785% | 16,135 | -5.043% |
| 2026-01-08 | 24.00 | 24.23 | 23.76 | 24.20 | -0.165% | 80,498 | -4.298% |
| 2026-01-07 | 24.21 | 24.34 | 24.06 | 24.24 | +0.832% | 20,041 | -4.455% |
| 2026-01-06 | 24.47 | 24.63 | 24.04 | 24.04 | -0.897% | 21,459 | -3.661% |
| 2026-01-05 | 23.96 | 24.29 | 23.72 | 24.26 | +2.223% | 59,104 | -4.524% |
| 2026-01-02 | 24.16 | 24.16 | 23.73 | 23.73 | -1.494% | 33,780 | -2.402% |
| 2025-12-31 | 24.05 | 24.10 | 24.02 | 24.09 | -0.619% | 13,825 | -3.861% |
| 2025-12-30 | 24.23 | 24.67 | 24.15 | 24.24 | +0.748% | 19,222 | -4.455% |
| 2025-12-29 | 24.29 | 24.34 | 24.05 | 24.06 | +0.250% | 66,918 | -3.741% |
| 2025-12-26 | 24.18 | 24.30 | 24.00 | 24.00 | -0.436% | 19,883 | -3.500% |
| 2025-12-24 | 24.12 | 24.18 | 24.04 | 24.11 | +0.438% | 16,902 | -3.920% |
| 2025-12-23 | 24.05 | 24.05 | 23.62 | 24.00 | +0.840% | 26,410 | -3.500% |
| 2025-12-22 | 24.02 | 24.18 | 23.78 | 23.80 | -0.038% | 41,703 | -2.689% |
| 2025-12-19 | 23.68 | 23.91 | 23.44 | 23.81 | +0.291% | 17,399 | -2.726% |
| 2025-12-18 | 23.66 | 23.75 | 23.32 | 23.74 | +0.636% | 31,454 | -2.443% |
| 2025-12-17 | 23.81 | 23.84 | 23.46 | 23.59 | +0.110% | 24,868 | -1.823% |
| 2025-12-16 | 23.61 | 23.70 | 23.22 | 23.56 | -2.386% | 23,253 | -1.714% |
| 2025-12-15 | 24.35 | 24.41 | 24.08 | 24.14 | -0.454% | 30,680 | -4.060% |
| 2025-12-12 | 24.46 | 24.46 | 24.12 | 24.25 | -1.423% | 18,204 | -4.495% |
| 2025-12-11 | 24.78 | 24.78 | 24.42 | 24.60 | -3.378% | 70,742 | -5.854% |
| 2025-12-10 | 25.32 | 25.46 | 25.20 | 25.46 | 0.000% | 28,148 | -9.034% |
| 2025-12-09 | 25.79 | 25.79 | 25.32 | 25.46 | -1.165% | 22,788 | -9.034% |
| 2025-12-08 | 25.45 | 25.76 | 25.38 | 25.76 | -0.194% | 44,325 | -10.093% |
| 2025-12-05 | 25.67 | 25.99 | 25.58 | 25.81 | +0.416% | 21,831 | -10.267% |
| 2025-12-04 | 25.81 | 25.83 | 25.37 | 25.70 | -0.260% | 27,584 | -9.894% |
| 2025-12-03 | 25.75 | 25.99 | 25.74 | 25.77 | +2.059% | 11,479 | -10.128% |
| 2025-12-02 | 25.19 | 25.65 | 25.06 | 25.25 | -0.786% | 13,804 | -8.277% |
| 2025-12-01 | 25.46 | 25.95 | 25.33 | 25.45 | -1.585% | 26,557 | -8.998% |
| 2025-11-28 | 25.77 | 25.86 | 25.75 | 25.86 | +1.891% | 4,883 | -10.441% |
| 2025-11-26 | 25.37 | 25.76 | 25.24 | 25.38 | +0.734% | 39,857 | -8.747% |
| 2025-11-25 | 24.79 | 25.25 | 24.79 | 25.20 | +1.624% | 29,184 | -8.077% |
| 2025-11-24 | 24.54 | 24.86 | 24.25 | 24.79 | +0.946% | 47,476 | -6.584% |
| 2025-11-21 | 24.52 | 24.83 | 24.31 | 24.56 | +1.070% | 239,404 | -5.700% |
| 2025-11-20 | 24.72 | 24.72 | 24.26 | 24.30 | +0.037% | 152,119 | -4.691% |
| 2025-11-19 | 24.35 | 24.36 | 24.19 | 24.29 | -0.650% | 16,038 | -4.656% |
| 2025-11-18 | 24.32 | 24.45 | 24.07 | 24.45 | +1.537% | 20,038 | -5.276% |
| 2025-11-17 | 24.57 | 24.57 | 24.07 | 24.08 | -3.564% | 15,395 | -3.821% |
| 2025-11-14 | 24.75 | 25.07 | 24.73 | 24.97 | -0.220% | 13,803 | -7.249% |
| 2025-11-13 | 25.12 | 25.21 | 24.63 | 25.02 | -1.515% | 12,070 | -7.453% |
| 2025-11-12 | 25.70 | 25.98 | 25.34 | 25.41 | -5.020% | 15,012 | -8.855% |
| 2025-11-11 | 26.30 | 26.82 | 25.88 | 26.75 | +2.581% | 11,984 | -13.430% |
| 2025-11-10 | 26.14 | 26.14 | 25.87 | 26.08 | -1.137% | 15,346 | -11.196% |
| 2025-11-07 | 25.93 | 26.44 | 25.93 | 26.38 | +1.501% | 15,174 | -12.206% |
| 2025-11-06 | 26.10 | 26.18 | 25.93 | 25.99 | -2.183% | 42,734 | -10.889% |
| 2025-11-05 | 26.19 | 26.59 | 26.19 | 26.57 | +2.232% | 20,024 | -12.834% |
| 2025-11-04 | 26.05 | 26.10 | 25.93 | 25.99 | +0.038% | 22,213 | -10.889% |
| 2025-11-03 | 25.99 | 25.99 | 25.57 | 25.98 | +0.077% | 15,787 | -10.855% |
| 2025-10-31 | 26.10 | 26.27 | 25.82 | 25.96 | -1.142% | 20,945 | -10.786% |
| 2025-10-30 | 26.27 | 26.33 | 26.05 | 26.26 | -0.038% | 22,637 | -11.805% |
| 2025-10-29 | 26.11 | 26.48 | 25.78 | 26.27 | +0.459% | 9,576 | -11.839% |
| 2025-10-28 | 26.15 | 26.23 | 26.14 | 26.15 | -0.457% | 17,181 | -11.434% |
| 2025-10-27 | 25.96 | 26.27 | 25.83 | 26.27 | +0.076% | 10,586 | -11.839% |
| 2025-10-24 | 25.75 | 26.25 | 25.73 | 26.25 | +2.579% | 5,866 | -11.771% |
| 2025-10-23 | 25.67 | 25.99 | 25.59 | 25.59 | -1.505% | 18,374 | -9.496% |
| 2025-10-22 | 24.95 | 26.24 | 24.95 | 25.98 | -0.341% | 18,818 | -10.858% |
| 2025-10-21 | 25.60 | 26.14 | 25.51 | 26.07 | +1.440% | 32,843 | -11.162% |
| 2025-10-20 | 25.44 | 25.70 | 25.18 | 25.70 | +1.891% | 35,357 | -9.883% |
| 2025-10-17 | 25.13 | 25.61 | 25.13 | 25.22 | -0.814% | 21,526 | -8.179% |
| 2025-10-16 | 24.96 | 25.43 | 24.92 | 25.43 | +0.853% | 26,205 | -8.926% |
| 2025-10-15 | 25.04 | 25.33 | 25.03 | 25.21 | +1.306% | 10,846 | -8.150% |
| 2025-10-14 | 24.67 | 25.03 | 24.62 | 24.89 | -0.120% | 31,098 | -6.951% |
| 2025-10-13 | 24.97 | 25.38 | 24.90 | 24.92 | -1.150% | 26,588 | -7.063% |
| 2025-10-10 | 25.00 | 25.21 | 24.82 | 25.21 | -0.758% | 37,133 | -8.132% |
| 2025-10-09 | 25.21 | 25.42 | 24.84 | 25.40 | +0.306% | 56,775 | -8.828% |
| 2025-10-08 | 25.31 | 25.55 | 25.28 | 25.32 | -0.177% | 15,944 | -8.549% |
| 2025-10-07 | 25.44 | 25.63 | 25.32 | 25.37 | -0.157% | 23,506 | -8.711% |
| 2025-10-06 | 25.40 | 25.71 | 25.31 | 25.41 | +0.435% | 32,342 | -8.855% |
| 2025-10-03 | 25.33 | 25.33 | 25.03 | 25.30 | +0.576% | 39,295 | -8.458% |
| 2025-10-02 | 25.21 | 25.27 | 25.11 | 25.16 | -1.777% | 324,878 | -7.931% |
| 2025-10-01 | 25.55 | 25.64 | 25.47 | 25.61 | +1.546% | 10,705 | -9.567% |
| 2025-09-30 | 25.11 | 25.22 | 25.07 | 25.22 | +1.694% | 15,754 | -8.168% |
| 2025-09-29 | 24.76 | 24.80 | 24.71 | 24.80 | +0.364% | 13,002 | -6.613% |
| 2025-09-26 | 24.60 | 24.71 | 24.52 | 24.71 | +0.664% | 11,815 | -6.273% |
| 2025-09-25 | 24.53 | 24.57 | 24.45 | 24.55 | -1.259% | 8,362 | -5.650% |
| 2025-09-24 | 24.99 | 25.08 | 24.78 | 24.86 | -1.283% | 24,733 | -6.838% |
| 2025-09-23 | 25.93 | 25.93 | 25.09 | 25.18 | -0.620% | 2,829 | -8.033% |
| 2025-09-22 | 25.23 | 25.34 | 24.95 | 25.34 | -0.201% | 4,080 | -8.603% |
| 2025-09-19 | 25.39 | 25.39 | 25.04 | 25.39 | -1.509% | 5,013 | -8.787% |
| 2025-09-18 | 25.81 | 25.82 | 25.60 | 25.78 | +1.696% | 23,892 | -10.163% |
| 2025-09-17 | 25.35 | 25.91 | 25.35 | 25.35 | +0.158% | 10,804 | -8.639% |
| 2025-09-16 | 25.07 | 25.55 | 25.02 | 25.31 | +2.118% | 14,794 | -8.495% |
| 2025-09-15 | 24.94 | 25.00 | 24.77 | 24.79 | +0.670% | 19,225 | -6.556% |
| 2025-09-12 | 24.64 | 25.03 | 24.61 | 24.62 | +0.338% | 2,902 | -5.930% |
| 2025-09-11 | 24.88 | 24.88 | 24.34 | 24.54 | +0.809% | 8,863 | -5.612% |
| 2025-09-10 | 24.48 | 24.84 | 24.34 | 24.34 | -1.378% | 13,923 | -4.848% |
| 2025-09-09 | 24.68 | 24.68 | 24.63 | 24.68 | -1.240% | 5,940 | -6.159% |
| 2025-09-08 | 24.79 | 25.13 | 24.79 | 24.99 | +0.120% | 10,513 | -7.323% |
| 2025-09-05 | 24.61 | 24.96 | 24.23 | 24.96 | +2.992% | 4,158 | -7.212% |
| 2025-09-04 | 23.96 | 24.35 | 23.96 | 24.23 | +0.719% | 6,248 | -4.436% |
| 2025-09-03 | 23.63 | 24.11 | 23.62 | 24.06 | -0.116% | 12,592 | -3.749% |
| 2025-09-02 | 23.74 | 24.09 | 23.59 | 24.09 | +0.042% | 6,345 | -3.861% |
| 2025-08-29 | 23.90 | 24.08 | 23.90 | 24.08 | -0.290% | 3,105 | -3.821% |
| 2025-08-28 | 23.93 | 24.18 | 23.93 | 24.15 | -0.882% | 9,704 | -4.099% |
| 2025-08-27 | 24.18 | 24.55 | 24.12 | 24.36 | +0.682% | 6,398 | -4.946% |
| 2025-08-26 | 24.21 | 24.62 | 24.10 | 24.20 | -0.901% | 48,830 | -4.298% |
| 2025-08-25 | 24.58 | 24.97 | 24.24 | 24.42 | -0.530% | 2,956 | -5.160% |
| 2025-08-22 | 24.50 | 24.60 | 24.49 | 24.55 | +1.446% | 4,372 | -5.662% |
| 2025-08-21 | 24.31 | 24.33 | 24.15 | 24.20 | -1.184% | 16,336 | -4.298% |
| 2025-08-20 | 24.46 | 24.49 | 24.42 | 24.49 | +1.165% | 7,579 | -5.431% |
| 2025-08-19 | 24.59 | 24.59 | 24.21 | 24.21 | -0.705% | 3,561 | -4.329% |
| 2025-08-18 | 24.41 | 24.41 | 24.38 | 24.38 | -0.270% | 1,175 | -5.004% |
| 2025-08-15 | 24.50 | 24.50 | 24.30 | 24.45 | +0.601% | 2,167 | -5.261% |
| 2025-08-14 | 24.17 | 24.40 | 23.59 | 24.30 | -0.897% | 25,775 | -4.691% |
| 2025-08-13 | 24.12 | 24.52 | 24.12 | 24.52 | +3.434% | 2,110 | -5.546% |
| 2025-08-12 | 23.49 | 23.94 | 23.48 | 23.71 | +1.481% | 99,397 | -2.303% |
| 2025-08-11 | 23.48 | 23.48 | 23.06 | 23.36 | -1.393% | 2,122 | -0.856% |
| 2025-08-08 | 23.59 | 23.69 | 23.13 | 23.69 | +0.809% | 15,393 | -2.237% |
| 2025-08-07 | 23.76 | 23.76 | 23.50 | 23.50 | +0.729% | 10,989 | -1.447% |
| 2025-08-06 | 23.84 | 24.17 | 23.12 | 23.33 | -1.102% | 37,376 | -0.729% |
| 2025-08-05 | 24.15 | 24.15 | 23.59 | 23.59 | -0.882% | 10,510 | -1.823% |
| 2025-08-04 | 23.34 | 23.80 | 23.31 | 23.80 | +2.278% | 15,919 | -2.689% |
| 2025-08-01 | 23.20 | 23.27 | 22.88 | 23.27 | +0.562% | 5,674 | -0.473% |
| 2025-07-31 | 23.35 | 23.35 | 23.14 | 23.14 | -0.899% | 4,027 | +0.086% |
| 2025-07-30 | 23.36 | 23.36 | 23.35 | 23.35 | +0.951% | 2,052 | -0.814% |
| 2025-07-29 | 23.32 | 23.32 | 23.13 | 23.13 | +1.670% | 1,802 | +0.130% |
| 2025-07-28 | 23.26 | 23.26 | 22.75 | 22.75 | -4.732% | 4,076 | +1.802% |
| 2025-07-25 | 23.43 | 23.88 | 23.43 | 23.88 | -1.870% | 694 | -3.015% |
| 2025-07-24 | 24.20 | 24.67 | 23.83 | 24.34 | +1.948% | 1,309 | -4.828% |
| 2025-07-23 | 23.78 | 23.87 | 23.78 | 23.87 | +5.479% | 607 | -2.974% |
| 2025-07-22 | 22.59 | 22.63 | 22.40 | 22.63 | +0.259% | 3,735 | +2.342% |
| 2025-07-21 | 22.41 | 22.57 | 22.30 | 22.57 | -1.649% | 1,193 | +2.607% |
| 2025-07-18 | 22.95 | 22.95 | 22.95 | 22.95 | +0.083% | 464 | +0.915% |
| 2025-07-17 | 22.82 | 22.93 | 22.82 | 22.93 | -0.235% | 801 | +0.999% |
| 2025-07-16 | 22.96 | 23.00 | 22.96 | 22.98 | +1.122% | 1,251 | +0.761% |
| 2025-07-15 | 22.96 | 22.96 | 22.69 | 22.73 | +0.088% | 4,734 | +1.892% |
| 2025-07-14 | 22.72 | 22.97 | 22.71 | 22.71 | +0.132% | 3,377 | +1.982% |
| 2025-07-11 | 22.81 | 22.81 | 22.58 | 22.68 | -1.263% | 4,002 | +2.116% |
| 2025-07-10 | 22.89 | 22.97 | 22.88 | 22.97 | +1.288% | 2,330 | +0.827% |
| 2025-07-09 | 22.57 | 22.68 | 22.47 | 22.68 | +2.338% | 1,181 | +2.125% |
| 2025-07-08 | 22.30 | 22.44 | 22.14 | 22.16 | -0.806% | 1,320 | +4.513% |
| 2025-07-07 | 22.41 | 22.41 | 22.34 | 22.34 | -0.045% | 1,941 | +3.671% |
| 2025-07-03 | 22.60 | 22.60 | 22.18 | 22.35 | -0.105% | 1,628 | +3.624% |
| 2025-07-02 | 22.21 | 22.57 | 22.12 | 22.37 | -0.252% | 1,746 | +3.515% |
| 2025-07-01 | 22.33 | 22.43 | 22.31 | 22.43 | +0.268% | 988 | +3.255% |
| 2025-06-30 | 22.30 | 22.55 | 22.30 | 22.37 | +0.675% | 2,140 | +3.532% |
| 2025-06-26 | 22.25 | 22.28 | 22.22 | 22.22 | +0.634% | 2,635 | +4.230% |
| 2025-06-25 | 22.31 | 22.31 | 21.82 | 22.08 | -0.764% | 19,916 | +4.891% |
| 2025-06-24 | 22.65 | 22.65 | 22.25 | 22.25 | +2.605% | 8,499 | +4.090% |
| 2025-06-23 | 21.45 | 21.88 | 21.45 | 21.68 | +1.096% | 16,401 | +6.802% |
| 2025-06-20 | 21.54 | 22.03 | 21.43 | 21.45 | -1.929% | 28,055 | +7.972% |
| 2025-06-18 | 21.43 | 21.87 | 21.43 | 21.87 | +1.825% | 2,632 | +5.889% |
| 2025-06-17 | 21.88 | 21.88 | 21.48 | 21.48 | -3.291% | 2,818 | +7.821% |
| 2025-06-16 | 21.76 | 22.21 | 21.67 | 22.21 | +3.935% | 3,106 | +4.273% |
| 2025-06-13 | 21.15 | 21.38 | 20.92 | 21.37 | -1.097% | 3,746 | +8.376% |
| 2025-06-12 | 21.90 | 21.96 | 21.61 | 21.61 | -2.826% | 2,171 | +7.187% |
| 2025-06-11 | 22.66 | 22.66 | 22.08 | 22.24 | +1.439% | 2,179 | +4.158% |
| 2025-06-10 | 22.00 | 22.01 | 21.90 | 21.92 | +1.200% | 3,675 | +5.657% |
| 2025-06-09 | 21.90 | 21.98 | 21.56 | 21.66 | -1.635% | 1,744 | +6.925% |
| 2025-06-06 | 22.43 | 22.43 | 21.16 | 22.02 | -0.699% | 3,824 | +5.177% |
| 2025-06-05 | 22.04 | 22.18 | 21.98 | 22.18 | +1.860% | 3,657 | +4.442% |
| 2025-06-04 | 22.02 | 22.03 | 21.77 | 21.77 | +0.346% | 6,794 | +6.385% |
| 2025-06-03 | 21.66 | 21.71 | 21.28 | 21.70 | -0.482% | 2,358 | +6.753% |
| 2025-06-02 | 21.79 | 21.80 | 21.35 | 21.80 | +2.053% | 3,848 | +6.239% |
| 2025-05-30 | 21.50 | 21.50 | 21.02 | 21.36 | -1.651% | 2,020 | +8.419% |
| 2025-05-29 | 21.66 | 21.75 | 21.50 | 21.72 | +1.781% | 1,789 | +6.630% |
| 2025-05-28 | 21.89 | 21.91 | 21.34 | 21.34 | -2.513% | 1,849 | +8.529% |
| 2025-05-27 | 21.72 | 21.89 | 21.34 | 21.89 | +0.969% | 3,670 | +5.802% |
| 2025-05-23 | 21.60 | 21.70 | 21.45 | 21.68 | -0.605% | 3,139 | +6.827% |
| 2025-05-22 | 21.66 | 21.81 | 21.39 | 21.81 | +0.377% | 2,254 | +6.180% |
| 2025-05-21 | 21.97 | 22.32 | 21.73 | 21.73 | -1.047% | 3,142 | +6.581% |
| 2025-05-20 | 21.95 | 21.96 | 21.68 | 21.96 | +1.479% | 3,620 | +5.464% |
| 2025-05-19 | 21.55 | 21.64 | 21.32 | 21.64 | +0.093% | 6,508 | +7.024% |
| 2025-05-16 | 20.78 | 22.01 | 20.78 | 21.62 | -2.700% | 30,443 | +7.123% |
| 2025-05-15 | 21.61 | 22.22 | 21.43 | 22.22 | +3.301% | 21,997 | +4.230% |
| 2025-05-14 | 21.68 | 21.80 | 21.51 | 21.51 | +1.414% | 9,661 | +7.671% |
| 2025-05-13 | 21.78 | 21.98 | 21.05 | 21.21 | -3.062% | 7,879 | +9.194% |
| 2025-05-12 | 21.65 | 21.88 | 21.20 | 21.88 | +8.121% | 13,163 | +5.850% |
| 2025-05-09 | 21.13 | 21.13 | 20.09 | 20.24 | -0.362% | 4,660 | +14.447% |
| 2025-05-07 | 21.10 | 21.39 | 19.91 | 20.31 | -2.590% | 1,589 | +14.032% |
| 2025-05-06 | 20.85 | 21.36 | 20.85 | 20.85 | -4.050% | 14,626 | +11.079% |
| 2025-05-05 | 20.36 | 21.73 | 20.36 | 21.73 | +2.645% | 6,132 | +6.581% |
| 2025-05-02 | 20.83 | 21.17 | 20.83 | 21.17 | +3.268% | 2,446 | +9.400% |
| 2025-05-01 | 20.17 | 21.51 | 20.17 | 20.50 | +4.784% | 5,711 | +12.976% |
| 2025-04-30 | 19.58 | 20.00 | 19.55 | 19.56 | -0.438% | 3,991 | +18.381% |
| 2025-04-29 | 19.59 | 20.10 | 19.55 | 19.65 | +3.968% | 39,948 | +17.863% |
| 2025-04-28 | 19.42 | 19.42 | 18.89 | 18.90 | -2.426% | 2,578 | +22.540% |
| 2025-04-25 | 19.05 | 19.37 | 19.05 | 19.37 | +1.308% | 1,883 | +19.566% |
| 2025-04-24 | 19.04 | 19.15 | 18.52 | 19.12 | +5.055% | 2,684 | +21.130% |
| 2025-04-23 | 19.04 | 19.46 | 18.20 | 18.20 | -1.462% | 3,205 | +27.253% |
| 2025-04-22 | 17.96 | 19.31 | 17.96 | 18.47 | -0.404% | 3,993 | +25.393% |
| 2025-04-21 | 18.75 | 18.75 | 18.55 | 18.55 | -1.304% | 6,360 | +24.885% |
| 2025-04-17 | 18.84 | 19.07 | 18.58 | 18.79 | +1.157% | 9,425 | +23.257% |
| 2025-04-16 | 19.02 | 19.13 | 18.52 | 18.57 | -2.493% | 10,933 | +24.684% |
| 2025-04-15 | 19.16 | 19.70 | 18.99 | 19.05 | +1.492% | 5,211 | +21.575% |
| 2025-04-14 | 18.54 | 18.77 | 18.54 | 18.77 | +2.737% | 9,944 | +23.388% |
| 2025-04-11 | 18.03 | 18.33 | 17.97 | 18.27 | +3.220% | 71,245 | +26.765% |
| 2025-04-10 | 17.88 | 18.57 | 17.70 | 17.70 | 0.000% | 4,133 | +30.847% |