IMBBY
IMPERIAL BRANDS PLC ADR
stockOTCADR
EODOct 2, 2026
32.53USD+0.806%(+0.26)271,009
IMBBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.23 | 32.64 | 32.11 | 32.53 | +0.806% | 271,009 | 0.000% |
| 2026-10-01 | 32.34 | 32.40 | 32.07 | 32.27 | -0.555% | 406,151 | +0.806% |
| 2026-09-30 | 32.84 | 32.88 | 32.41 | 32.45 | -0.491% | 230,231 | +0.247% |
| 2026-09-29 | 32.62 | 32.65 | 32.35 | 32.61 | -0.031% | 261,239 | -0.245% |
| 2026-09-28 | 32.55 | 32.80 | 32.50 | 32.62 | +0.092% | 286,661 | -0.276% |
| 2026-09-25 | 32.51 | 32.60 | 32.27 | 32.59 | -0.852% | 367,373 | -0.184% |
| 2026-09-24 | 32.92 | 32.94 | 32.61 | 32.87 | +0.061% | 370,352 | -1.034% |
| 2026-09-23 | 32.66 | 32.88 | 32.57 | 32.85 | +0.091% | 195,615 | -0.974% |
| 2026-09-22 | 33.15 | 33.17 | 32.67 | 32.82 | -1.025% | 283,735 | -0.884% |
| 2026-09-21 | 33.34 | 33.37 | 33.02 | 33.16 | -0.510% | 317,668 | -1.900% |
| 2026-09-18 | 33.13 | 33.44 | 33.10 | 33.33 | -0.507% | 190,154 | -2.400% |
| 2026-09-17 | 33.53 | 33.61 | 33.33 | 33.50 | +0.540% | 487,902 | -2.896% |
| 2026-09-16 | 33.65 | 33.83 | 33.21 | 33.32 | -1.682% | 157,056 | -2.371% |
| 2026-09-15 | 33.91 | 34.14 | 33.84 | 33.89 | -1.022% | 505,102 | -4.013% |
| 2026-09-14 | 34.39 | 34.46 | 34.22 | 34.24 | +1.392% | 328,678 | -4.994% |
| 2026-09-11 | 33.95 | 34.00 | 33.51 | 33.77 | +0.806% | 841,050 | -3.672% |
| 2026-09-10 | 33.45 | 33.69 | 33.35 | 33.50 | +1.362% | 441,603 | -2.896% |
| 2026-09-09 | 33.36 | 33.36 | 33.01 | 33.05 | -1.402% | 522,105 | -1.573% |
| 2026-09-08 | 33.38 | 33.64 | 33.34 | 33.52 | +0.030% | 323,964 | -2.953% |
| 2026-09-04 | 33.60 | 33.81 | 33.42 | 33.51 | -1.557% | 376,062 | -2.925% |
| 2026-09-03 | 34.08 | 34.63 | 33.93 | 34.04 | +0.236% | 277,105 | -4.436% |
| 2026-09-02 | 33.90 | 34.12 | 33.73 | 33.96 | -1.049% | 900,641 | -4.211% |
| 2026-09-01 | 34.37 | 34.56 | 34.31 | 34.32 | +0.498% | 683,490 | -5.216% |
| 2026-08-31 | 34.63 | 34.63 | 34.06 | 34.15 | -0.900% | 286,483 | -4.744% |
| 2026-08-28 | 34.29 | 34.48 | 34.04 | 34.46 | +0.790% | 192,818 | -5.601% |
| 2026-08-27 | 34.49 | 34.53 | 34.08 | 34.19 | -1.242% | 205,610 | -4.855% |
| 2026-08-26 | 34.42 | 34.95 | 34.40 | 34.62 | +0.581% | 193,058 | -6.037% |
| 2026-08-25 | 34.32 | 34.52 | 34.25 | 34.42 | 0.000% | 225,132 | -5.491% |
| 2026-08-24 | 34.19 | 34.66 | 34.19 | 34.42 | +0.584% | 418,080 | -5.491% |
| 2026-08-21 | 34.28 | 34.42 | 34.09 | 34.22 | -2.284% | 165,735 | -4.939% |
| 2026-08-20 | 34.66 | 35.07 | 34.63 | 35.02 | +1.214% | 215,883 | -7.110% |
| 2026-08-19 | 34.94 | 35.03 | 34.50 | 34.60 | -0.774% | 157,245 | -5.983% |
| 2026-08-18 | 35.14 | 35.21 | 34.85 | 34.87 | +0.115% | 132,062 | -6.711% |
| 2026-08-17 | 35.26 | 35.34 | 34.68 | 34.83 | -1.443% | 225,206 | -6.604% |
| 2026-08-14 | 35.35 | 35.44 | 35.18 | 35.34 | -1.092% | 103,901 | -7.951% |
| 2026-08-13 | 35.48 | 35.81 | 35.41 | 35.73 | +1.737% | 146,870 | -8.956% |
| 2026-08-12 | 35.36 | 35.42 | 35.10 | 35.12 | -1.487% | 226,858 | -7.375% |
| 2026-08-11 | 35.64 | 35.85 | 35.38 | 35.65 | -1.219% | 159,419 | -8.752% |
| 2026-08-10 | 36.73 | 36.73 | 35.36 | 36.09 | -4.067% | 210,612 | -9.864% |
| 2026-08-07 | 37.59 | 37.77 | 37.52 | 37.62 | +1.347% | 70,143 | -13.530% |
| 2026-08-06 | 37.30 | 37.30 | 36.90 | 37.12 | -0.081% | 115,258 | -12.365% |
| 2026-08-05 | 37.26 | 37.28 | 36.90 | 37.15 | +0.541% | 177,446 | -12.436% |
| 2026-08-04 | 37.48 | 37.48 | 36.82 | 36.95 | -0.512% | 141,426 | -11.962% |
| 2026-08-03 | 37.81 | 37.90 | 37.10 | 37.14 | -1.772% | 116,962 | -12.412% |
| 2026-07-31 | 37.65 | 38.08 | 37.36 | 37.81 | -1.639% | 134,145 | -13.965% |
| 2026-07-30 | 38.28 | 38.56 | 38.01 | 38.44 | -1.663% | 303,728 | -15.375% |
| 2026-07-29 | 38.62 | 39.29 | 38.60 | 39.09 | +1.165% | 229,628 | -16.782% |
| 2026-07-28 | 38.53 | 38.97 | 38.51 | 38.64 | +2.821% | 155,694 | -15.813% |
| 2026-07-27 | 37.58 | 37.72 | 37.37 | 37.58 | +0.294% | 198,870 | -13.438% |
| 2026-07-24 | 37.58 | 37.96 | 37.47 | 37.47 | +0.375% | 432,683 | -13.184% |
| 2026-07-23 | 37.35 | 37.46 | 37.19 | 37.33 | -0.718% | 122,617 | -12.858% |
| 2026-07-22 | 37.88 | 38.14 | 37.60 | 37.60 | -0.371% | 187,072 | -13.484% |
| 2026-07-21 | 37.76 | 37.90 | 37.54 | 37.74 | -1.591% | 857,562 | -13.805% |
| 2026-07-20 | 38.38 | 38.49 | 38.15 | 38.35 | -1.032% | 151,218 | -15.176% |
| 2026-07-17 | 38.84 | 39.29 | 38.45 | 38.75 | -0.103% | 149,762 | -16.052% |
| 2026-07-16 | 37.03 | 38.80 | 37.02 | 38.79 | +5.008% | 547,735 | -16.138% |
| 2026-07-15 | 36.54 | 37.03 | 36.50 | 36.94 | +3.881% | 253,025 | -11.938% |
| 2026-07-14 | 36.00 | 36.06 | 35.50 | 35.56 | -0.531% | 406,526 | -8.521% |
| 2026-07-13 | 36.17 | 36.27 | 35.75 | 35.75 | -2.162% | 196,570 | -9.007% |
| 2026-07-10 | 36.49 | 36.71 | 36.36 | 36.54 | -0.571% | 95,908 | -10.974% |
| 2026-07-09 | 36.94 | 37.10 | 36.74 | 36.75 | -1.103% | 165,085 | -11.483% |
| 2026-07-08 | 36.90 | 37.23 | 36.72 | 37.16 | +0.256% | 142,471 | -12.460% |
| 2026-07-07 | 37.51 | 37.54 | 36.98 | 37.06 | -0.148% | 138,691 | -12.235% |
| 2026-07-06 | 37.22 | 37.46 | 37.00 | 37.12 | -2.341% | 196,914 | -12.365% |
| 2026-07-02 | 37.78 | 38.23 | 37.74 | 38.01 | +3.176% | 209,021 | -14.417% |
| 2026-07-01 | 36.81 | 36.98 | 36.53 | 36.84 | -0.861% | 120,616 | -11.699% |
| 2026-06-30 | 37.31 | 37.41 | 37.08 | 37.16 | +0.243% | 134,435 | -12.460% |
| 2026-06-29 | 36.83 | 37.15 | 36.76 | 37.07 | +0.189% | 133,164 | -12.247% |
| 2026-06-26 | 37.11 | 37.18 | 36.90 | 37.00 | +0.462% | 131,134 | -12.081% |
| 2026-06-25 | 36.68 | 36.96 | 36.63 | 36.83 | -0.060% | 165,320 | -11.675% |
| 2026-06-24 | 36.93 | 36.96 | 36.66 | 36.85 | +0.278% | 126,071 | -11.728% |
| 2026-06-23 | 36.55 | 36.79 | 36.50 | 36.75 | +0.740% | 127,790 | -11.483% |
| 2026-06-22 | 36.50 | 36.64 | 36.34 | 36.48 | -0.613% | 265,684 | -10.828% |
| 2026-06-18 | 36.80 | 36.89 | 36.61 | 36.70 | -1.224% | 221,779 | -11.374% |
| 2026-06-17 | 37.46 | 37.56 | 36.99 | 37.16 | -1.901% | 226,179 | -12.460% |
| 2026-06-16 | 37.80 | 38.09 | 37.72 | 37.88 | +0.398% | 247,492 | -14.124% |
| 2026-06-15 | 37.74 | 37.90 | 37.63 | 37.73 | -0.132% | 204,786 | -13.782% |
| 2026-06-12 | 37.68 | 37.92 | 37.61 | 37.78 | +0.239% | 132,059 | -13.896% |
| 2026-06-11 | 37.83 | 37.86 | 37.40 | 37.69 | +0.453% | 175,032 | -13.691% |
| 2026-06-10 | 37.27 | 37.76 | 37.11 | 37.52 | +1.570% | 316,002 | -13.300% |
| 2026-06-09 | 37.06 | 37.11 | 36.59 | 36.94 | 0.000% | 179,380 | -11.938% |
| 2026-06-08 | 37.10 | 37.17 | 36.74 | 36.94 | +0.108% | 272,016 | -11.938% |
| 2026-06-05 | 36.73 | 37.42 | 36.67 | 36.90 | +1.709% | 514,218 | -11.843% |
| 2026-06-04 | 36.51 | 36.51 | 36.18 | 36.28 | -0.247% | 187,786 | -10.336% |
| 2026-06-03 | 36.31 | 36.57 | 36.18 | 36.37 | +0.083% | 173,362 | -10.558% |
| 2026-06-02 | 35.91 | 36.34 | 35.90 | 36.34 | -0.438% | 232,041 | -10.484% |
| 2026-06-01 | 36.56 | 36.66 | 36.35 | 36.50 | -0.464% | 490,018 | -10.877% |
| 2026-05-29 | 36.88 | 36.90 | 36.59 | 36.67 | -1.689% | 263,410 | -11.290% |
| 2026-05-28 | 37.42 | 37.59 | 37.22 | 37.30 | -0.666% | 258,541 | -12.788% |
| 2026-05-27 | 37.53 | 37.85 | 37.52 | 37.55 | -0.053% | 505,269 | -13.369% |
| 2026-05-26 | 38.19 | 38.29 | 37.55 | 37.57 | -0.871% | 199,043 | -13.415% |
| 2026-05-22 | 37.65 | 38.00 | 37.65 | 37.90 | -2.017% | 251,260 | -14.169% |
| 2026-05-21 | 38.50 | 38.89 | 38.35 | 38.68 | +0.259% | 108,547 | -15.900% |
| 2026-05-20 | 38.67 | 38.95 | 38.48 | 38.58 | -0.181% | 151,598 | -15.682% |
| 2026-05-19 | 38.77 | 38.90 | 38.50 | 38.65 | -1.075% | 148,638 | -15.834% |
| 2026-05-18 | 38.72 | 39.10 | 38.50 | 39.07 | +3.772% | 246,694 | -16.739% |
| 2026-05-15 | 38.03 | 38.04 | 37.28 | 37.65 | -2.030% | 229,483 | -13.599% |
| 2026-05-14 | 38.44 | 38.79 | 38.25 | 38.43 | +2.316% | 408,925 | -15.353% |
| 2026-05-13 | 37.80 | 37.99 | 37.28 | 37.56 | -2.327% | 287,728 | -13.392% |
| 2026-05-12 | 38.03 | 38.66 | 37.65 | 38.45 | +3.263% | 251,782 | -15.408% |
| 2026-05-11 | 37.14 | 37.60 | 37.09 | 37.24 | -1.115% | 206,421 | -12.648% |
| 2026-05-08 | 37.62 | 37.73 | 37.32 | 37.66 | +0.133% | 343,522 | -13.622% |
| 2026-05-07 | 37.74 | 37.78 | 37.39 | 37.61 | -2.540% | 166,034 | -13.507% |
| 2026-05-06 | 38.51 | 38.80 | 38.47 | 38.59 | -0.026% | 1,223,956 | -15.704% |
| 2026-05-05 | 38.21 | 38.60 | 38.01 | 38.60 | +1.259% | 198,023 | -15.725% |
| 2026-05-04 | 39.01 | 39.01 | 37.93 | 38.12 | -0.522% | 138,214 | -14.664% |
| 2026-05-01 | 38.18 | 38.46 | 38.10 | 38.32 | +0.657% | 85,920 | -15.110% |
| 2026-04-30 | 37.90 | 38.21 | 37.85 | 38.07 | +1.982% | 195,833 | -14.552% |
| 2026-04-29 | 37.54 | 37.62 | 37.26 | 37.33 | -0.374% | 128,232 | -12.858% |
| 2026-04-28 | 37.39 | 37.61 | 37.23 | 37.47 | +1.093% | 241,935 | -13.184% |
| 2026-04-27 | 37.26 | 37.48 | 37.06 | 37.06 | -0.949% | 228,067 | -12.235% |
| 2026-04-24 | 37.53 | 37.57 | 37.17 | 37.42 | -0.107% | 127,594 | -13.068% |
| 2026-04-23 | 37.44 | 37.61 | 37.30 | 37.46 | +0.780% | 294,699 | -13.161% |
| 2026-04-22 | 36.75 | 37.28 | 36.71 | 37.17 | +1.308% | 147,263 | -12.483% |
| 2026-04-21 | 37.31 | 37.33 | 36.67 | 36.69 | -3.167% | 254,707 | -11.338% |
| 2026-04-20 | 37.91 | 38.00 | 37.71 | 37.89 | -0.447% | 320,255 | -14.146% |
| 2026-04-17 | 37.50 | 38.06 | 37.23 | 38.06 | +0.741% | 636,719 | -14.530% |
| 2026-04-16 | 38.29 | 38.53 | 37.64 | 37.78 | -1.099% | 224,424 | -13.896% |
| 2026-04-15 | 38.90 | 38.97 | 38.19 | 38.20 | -4.141% | 340,815 | -14.843% |
| 2026-04-14 | 39.46 | 40.00 | 39.27 | 39.85 | -4.619% | 286,727 | -18.369% |
| 2026-04-13 | 41.76 | 41.83 | 41.27 | 41.78 | +0.505% | 90,180 | -22.140% |
| 2026-04-10 | 41.79 | 41.87 | 41.39 | 41.57 | +0.024% | 119,560 | -21.746% |
| 2026-04-09 | 41.70 | 41.78 | 41.28 | 41.56 | -2.074% | 89,200 | -21.728% |
| 2026-04-08 | 41.90 | 42.44 | 41.70 | 42.44 | +1.677% | 84,573 | -23.351% |
| 2026-04-07 | 41.79 | 42.06 | 41.48 | 41.74 | +1.582% | 125,537 | -22.065% |
| 2026-04-06 | 41.87 | 41.87 | 40.72 | 41.09 | +0.909% | 107,912 | -20.832% |
| 2026-04-02 | 40.72 | 41.01 | 40.60 | 40.72 | +0.172% | 128,667 | -20.113% |
| 2026-04-01 | 40.87 | 40.93 | 39.92 | 40.65 | -0.538% | 160,656 | -19.975% |
| 2026-03-31 | 41.15 | 41.15 | 40.38 | 40.87 | +0.147% | 214,252 | -20.406% |
| 2026-03-30 | 40.64 | 40.97 | 40.64 | 40.81 | +0.098% | 88,645 | -20.289% |
| 2026-03-27 | 40.54 | 40.93 | 40.51 | 40.77 | +0.543% | 89,248 | -20.211% |
| 2026-03-26 | 40.71 | 40.89 | 40.51 | 40.55 | -0.783% | 81,245 | -19.778% |
| 2026-03-25 | 40.87 | 40.93 | 40.62 | 40.87 | +0.814% | 93,432 | -20.406% |
| 2026-03-24 | 40.20 | 40.83 | 40.17 | 40.54 | -0.880% | 174,796 | -19.758% |
| 2026-03-23 | 40.53 | 41.09 | 40.31 | 40.90 | +0.442% | 385,118 | -20.465% |
| 2026-03-20 | 41.40 | 41.44 | 40.59 | 40.72 | -1.941% | 74,563 | -20.113% |
| 2026-03-19 | 41.37 | 41.69 | 41.15 | 41.53 | +0.450% | 74,335 | -21.664% |
| 2026-03-18 | 42.25 | 42.27 | 41.31 | 41.34 | -3.681% | 82,083 | -21.311% |
| 2026-03-17 | 43.27 | 43.30 | 42.84 | 42.92 | -1.299% | 86,618 | -24.208% |
| 2026-03-16 | 43.02 | 43.58 | 43.02 | 43.48 | +2.390% | 100,844 | -25.193% |
| 2026-03-13 | 42.13 | 42.55 | 42.13 | 42.47 | +1.530% | 96,644 | -23.405% |
| 2026-03-12 | 41.52 | 41.96 | 41.47 | 41.83 | +0.240% | 100,049 | -22.233% |
| 2026-03-11 | 42.09 | 42.09 | 41.55 | 41.73 | -1.580% | 130,899 | -22.046% |
| 2026-03-10 | 42.48 | 42.76 | 42.31 | 42.40 | +0.236% | 92,098 | -23.278% |
| 2026-03-09 | 42.21 | 42.54 | 42.00 | 42.30 | -0.494% | 96,683 | -23.097% |
| 2026-03-06 | 41.86 | 42.53 | 41.74 | 42.51 | +0.639% | 88,633 | -23.477% |
| 2026-03-05 | 42.92 | 42.92 | 41.90 | 42.24 | -3.935% | 99,064 | -22.988% |
| 2026-03-04 | 43.98 | 44.34 | 43.59 | 43.97 | +2.208% | 77,661 | -26.018% |
| 2026-03-03 | 43.14 | 43.14 | 42.40 | 43.02 | -2.755% | 144,579 | -24.384% |
| 2026-03-02 | 44.07 | 44.46 | 43.96 | 44.24 | -1.318% | 62,677 | -26.468% |
| 2026-02-27 | 44.42 | 44.92 | 44.41 | 44.83 | +0.651% | 84,701 | -27.437% |
| 2026-02-26 | 43.97 | 44.57 | 43.96 | 44.54 | 0.000% | 78,025 | -26.965% |
| 2026-02-25 | 44.05 | 44.57 | 43.99 | 44.54 | +1.389% | 76,610 | -26.965% |
| 2026-02-24 | 44.19 | 44.22 | 43.89 | 43.93 | -1.502% | 65,622 | -25.950% |
| 2026-02-23 | 43.83 | 44.71 | 43.83 | 44.60 | +2.059% | 90,834 | -27.063% |
| 2026-02-20 | 43.54 | 43.76 | 43.49 | 43.70 | -0.456% | 98,722 | -25.561% |
| 2026-02-19 | 43.55 | 43.91 | 43.52 | 43.90 | +0.091% | 70,732 | -25.900% |
| 2026-02-18 | 44.02 | 44.15 | 43.84 | 43.86 | -0.159% | 67,748 | -25.832% |
| 2026-02-17 | 43.60 | 43.96 | 43.36 | 43.93 | -2.226% | 104,266 | -25.950% |
| 2026-02-13 | 44.59 | 44.98 | 44.30 | 44.93 | +0.481% | 130,162 | -27.598% |
| 2026-02-12 | 44.34 | 44.89 | 44.26 | 44.72 | -0.212% | 71,028 | -27.250% |
| 2026-02-11 | 45.18 | 45.53 | 44.81 | 44.81 | +0.358% | 115,728 | -27.405% |
| 2026-02-10 | 44.78 | 44.93 | 44.55 | 44.65 | -0.954% | 73,445 | -27.144% |
| 2026-02-09 | 45.18 | 45.27 | 44.87 | 45.08 | -1.032% | 77,567 | -27.839% |
| 2026-02-06 | 44.98 | 45.60 | 44.98 | 45.55 | +2.061% | 73,878 | -28.584% |
| 2026-02-05 | 44.33 | 44.67 | 44.29 | 44.63 | +0.202% | 125,845 | -27.112% |
| 2026-02-04 | 44.29 | 44.62 | 44.09 | 44.54 | +2.983% | 117,256 | -26.965% |
| 2026-02-03 | 42.60 | 43.40 | 42.57 | 43.25 | +2.258% | 138,362 | -24.786% |
| 2026-02-02 | 42.24 | 42.32 | 41.80 | 42.30 | +0.392% | 81,021 | -23.088% |
| 2026-01-30 | 41.88 | 42.17 | 41.77 | 42.13 | +0.838% | 207,776 | -22.787% |
| 2026-01-29 | 41.65 | 41.96 | 41.52 | 41.78 | -0.191% | 208,978 | -22.140% |
| 2026-01-28 | 41.50 | 41.87 | 41.48 | 41.86 | +0.036% | 90,473 | -22.289% |
| 2026-01-27 | 41.62 | 41.90 | 41.53 | 41.84 | +1.689% | 126,150 | -22.261% |
| 2026-01-26 | 41.37 | 41.56 | 41.13 | 41.15 | -0.194% | 90,087 | -20.948% |
| 2026-01-23 | 40.62 | 41.24 | 40.58 | 41.23 | +1.402% | 99,937 | -21.101% |
| 2026-01-22 | 40.84 | 40.87 | 40.55 | 40.66 | +0.594% | 134,697 | -19.995% |
| 2026-01-21 | 40.64 | 40.68 | 40.14 | 40.42 | -0.345% | 113,244 | -19.520% |
| 2026-01-20 | 40.50 | 40.95 | 40.42 | 40.56 | -0.564% | 88,826 | -19.798% |
| 2026-01-16 | 40.93 | 40.98 | 40.74 | 40.79 | -0.293% | 76,220 | -20.250% |
| 2026-01-15 | 40.52 | 41.04 | 40.52 | 40.91 | +0.220% | 76,997 | -20.484% |
| 2026-01-14 | 40.42 | 40.82 | 40.39 | 40.82 | +0.770% | 295,279 | -20.309% |
| 2026-01-13 | 40.34 | 40.60 | 40.23 | 40.51 | -0.643% | 134,924 | -19.695% |
| 2026-01-12 | 40.85 | 40.87 | 40.67 | 40.77 | +0.147% | 99,361 | -20.211% |
| 2026-01-09 | 40.19 | 40.71 | 40.19 | 40.71 | +0.271% | 163,095 | -20.093% |
| 2026-01-08 | 40.31 | 40.62 | 40.29 | 40.60 | +0.945% | 92,578 | -19.877% |
| 2026-01-07 | 40.58 | 40.58 | 40.19 | 40.22 | -1.590% | 171,397 | -19.120% |
| 2026-01-06 | 41.50 | 41.52 | 40.87 | 40.87 | -1.232% | 189,475 | -20.406% |
| 2026-01-05 | 40.74 | 41.40 | 40.37 | 41.38 | -1.827% | 79,191 | -21.387% |
| 2026-01-02 | 42.00 | 42.22 | 41.77 | 42.15 | +0.333% | 100,652 | -22.823% |
| 2025-12-31 | 41.99 | 42.05 | 41.85 | 42.01 | -0.662% | 34,265 | -22.566% |
| 2025-12-30 | 42.03 | 42.60 | 41.95 | 42.29 | +0.619% | 55,361 | -23.079% |
| 2025-12-29 | 41.83 | 42.12 | 41.83 | 42.03 | -0.568% | 64,562 | -22.603% |
| 2025-12-26 | 42.21 | 42.41 | 42.21 | 42.27 | +0.190% | 62,700 | -23.042% |
| 2025-12-24 | 42.66 | 42.66 | 42.13 | 42.19 | -0.189% | 30,784 | -22.896% |
| 2025-12-23 | 42.32 | 42.48 | 42.11 | 42.27 | +0.071% | 383,784 | -23.042% |
| 2025-12-22 | 42.11 | 42.40 | 42.11 | 42.24 | -0.260% | 138,235 | -22.988% |
| 2025-12-19 | 42.45 | 42.59 | 42.28 | 42.35 | -0.610% | 107,532 | -23.188% |
| 2025-12-18 | 42.62 | 42.80 | 42.55 | 42.61 | +0.188% | 52,463 | -23.656% |
| 2025-12-17 | 42.51 | 42.69 | 42.48 | 42.53 | -0.631% | 104,670 | -23.513% |
| 2025-12-16 | 42.84 | 42.90 | 42.52 | 42.80 | -0.558% | 50,712 | -23.995% |
| 2025-12-15 | 42.84 | 43.15 | 42.84 | 43.04 | +1.223% | 59,752 | -24.419% |
| 2025-12-12 | 43.07 | 43.07 | 42.33 | 42.52 | -2.656% | 77,605 | -23.495% |
| 2025-12-11 | 43.98 | 44.08 | 43.63 | 43.68 | -0.206% | 64,189 | -25.527% |
| 2025-12-10 | 43.97 | 44.00 | 43.62 | 43.77 | -0.455% | 110,036 | -25.680% |
| 2025-12-09 | 44.00 | 44.23 | 43.87 | 43.97 | +1.454% | 55,456 | -26.018% |
| 2025-12-08 | 43.16 | 43.45 | 43.06 | 43.34 | +0.231% | 51,213 | -24.942% |
| 2025-12-05 | 43.49 | 43.53 | 43.12 | 43.24 | -1.571% | 85,006 | -24.769% |
| 2025-12-04 | 44.00 | 44.21 | 43.93 | 43.93 | +0.849% | 49,676 | -25.950% |
| 2025-12-03 | 43.81 | 43.99 | 43.49 | 43.56 | +1.279% | 88,374 | -25.321% |
| 2025-12-02 | 42.94 | 43.03 | 42.82 | 43.01 | +0.561% | 54,823 | -24.366% |
| 2025-12-01 | 43.15 | 43.15 | 42.69 | 42.77 | +0.896% | 136,846 | -23.942% |
| 2025-11-28 | 42.55 | 42.62 | 42.35 | 42.39 | -2.113% | 75,373 | -23.260% |
| 2025-11-26 | 42.95 | 43.39 | 42.95 | 43.30 | +2.255% | 81,536 | -24.882% |
| 2025-11-25 | 42.39 | 42.54 | 42.25 | 42.35 | +2.196% | 196,970 | -23.188% |
| 2025-11-24 | 41.88 | 41.98 | 41.28 | 41.44 | -1.661% | 247,771 | -21.501% |
| 2025-11-21 | 41.83 | 42.32 | 41.81 | 42.14 | -1.010% | 71,034 | -22.805% |
| 2025-11-20 | 42.79 | 42.88 | 42.45 | 42.57 | +0.472% | 123,260 | -23.585% |
| 2025-11-19 | 42.67 | 42.80 | 42.32 | 42.37 | -0.796% | 61,469 | -23.224% |
| 2025-11-18 | 42.09 | 42.85 | 42.03 | 42.71 | +2.891% | 102,939 | -23.835% |
| 2025-11-17 | 41.65 | 41.65 | 41.37 | 41.51 | -0.240% | 78,161 | -21.633% |
| 2025-11-14 | 41.47 | 41.61 | 41.22 | 41.61 | -1.046% | 56,728 | -21.822% |
| 2025-11-13 | 42.18 | 42.32 | 42.05 | 42.05 | -0.896% | 107,128 | -22.640% |
| 2025-11-12 | 42.22 | 42.50 | 42.19 | 42.43 | -0.024% | 75,971 | -23.333% |
| 2025-11-11 | 42.41 | 42.48 | 42.29 | 42.44 | +0.856% | 58,568 | -23.351% |
| 2025-11-10 | 41.81 | 42.10 | 41.72 | 42.08 | +0.406% | 84,292 | -22.695% |
| 2025-11-07 | 41.27 | 41.92 | 41.12 | 41.91 | +0.866% | 142,853 | -22.381% |
| 2025-11-06 | 41.15 | 41.66 | 41.14 | 41.55 | +1.838% | 74,776 | -21.709% |
| 2025-11-05 | 40.82 | 41.00 | 40.73 | 40.80 | +1.873% | 205,588 | -20.270% |
| 2025-11-04 | 39.92 | 40.16 | 39.75 | 40.05 | +0.050% | 118,214 | -18.777% |
| 2025-11-03 | 39.79 | 40.14 | 39.72 | 40.03 | +0.755% | 91,094 | -18.736% |
| 2025-10-31 | 39.75 | 39.87 | 39.60 | 39.73 | -0.600% | 107,306 | -18.122% |
| 2025-10-30 | 39.74 | 39.97 | 39.57 | 39.97 | -0.399% | 132,727 | -18.614% |
| 2025-10-29 | 40.25 | 40.30 | 40.03 | 40.13 | +0.025% | 81,476 | -18.938% |
| 2025-10-28 | 40.05 | 40.25 | 39.80 | 40.12 | +0.375% | 256,438 | -18.918% |
| 2025-10-27 | 40.19 | 40.19 | 39.92 | 39.97 | +0.050% | 133,041 | -18.614% |
| 2025-10-24 | 40.02 | 40.09 | 39.88 | 39.95 | -0.721% | 77,284 | -18.573% |
| 2025-10-23 | 40.30 | 40.34 | 40.14 | 40.24 | +0.726% | 81,660 | -19.160% |
| 2025-10-22 | 39.54 | 40.00 | 39.51 | 39.95 | +1.370% | 54,523 | -18.573% |
| 2025-10-21 | 39.94 | 39.94 | 39.36 | 39.41 | -1.647% | 139,846 | -17.457% |
| 2025-10-20 | 40.16 | 40.18 | 39.89 | 40.07 | -0.502% | 48,413 | -18.817% |
| 2025-10-17 | 40.05 | 40.36 | 39.77 | 40.27 | +1.186% | 176,529 | -19.224% |
| 2025-10-16 | 40.25 | 40.31 | 39.79 | 39.80 | -1.461% | 496,687 | -18.266% |
| 2025-10-15 | 40.61 | 40.70 | 40.34 | 40.39 | -2.215% | 121,142 | -19.460% |
| 2025-10-14 | 40.70 | 41.33 | 40.67 | 41.30 | -0.709% | 81,853 | -21.244% |
| 2025-10-13 | 41.60 | 41.75 | 41.54 | 41.60 | -0.744% | 59,987 | -21.803% |
| 2025-10-10 | 41.32 | 42.01 | 41.30 | 41.91 | +1.802% | 47,076 | -22.385% |
| 2025-10-09 | 41.68 | 41.72 | 41.07 | 41.17 | -1.672% | 53,956 | -20.986% |
| 2025-10-08 | 41.76 | 41.87 | 41.61 | 41.87 | +0.215% | 197,339 | -22.307% |
| 2025-10-07 | 41.35 | 41.82 | 41.27 | 41.78 | +3.416% | 1,080,492 | -22.140% |
| 2025-10-06 | 40.83 | 40.85 | 40.00 | 40.40 | -1.511% | 499,229 | -19.480% |
| 2025-10-03 | 41.15 | 41.17 | 40.96 | 41.02 | -0.097% | 43,424 | -20.697% |
| 2025-10-02 | 41.22 | 41.34 | 40.96 | 41.06 | -1.582% | 99,075 | -20.774% |
| 2025-10-01 | 41.93 | 41.95 | 41.64 | 41.72 | -2.066% | 126,675 | -22.028% |
| 2025-09-30 | 42.23 | 42.60 | 42.18 | 42.60 | +0.324% | 76,134 | -23.638% |
| 2025-09-29 | 42.54 | 42.56 | 42.15 | 42.46 | -0.440% | 64,661 | -23.391% |
| 2025-09-26 | 42.50 | 42.69 | 42.40 | 42.65 | +1.018% | 47,942 | -23.728% |
| 2025-09-25 | 42.32 | 42.33 | 42.08 | 42.22 | +0.524% | 103,256 | -22.951% |
| 2025-09-24 | 41.94 | 42.19 | 41.83 | 42.00 | +0.406% | 80,767 | -22.548% |
| 2025-09-23 | 41.79 | 41.88 | 41.61 | 41.83 | +0.024% | 82,807 | -22.233% |
| 2025-09-22 | 41.96 | 41.97 | 41.64 | 41.82 | +0.432% | 63,296 | -22.214% |
| 2025-09-19 | 41.80 | 41.80 | 41.46 | 41.64 | +0.628% | 64,243 | -21.878% |
| 2025-09-18 | 41.57 | 41.72 | 41.35 | 41.38 | -1.265% | 964,911 | -21.387% |
| 2025-09-17 | 42.54 | 42.72 | 41.88 | 41.91 | -1.342% | 1,195,617 | -22.381% |
| 2025-09-16 | 42.63 | 42.69 | 42.36 | 42.48 | -1.186% | 108,076 | -23.423% |
| 2025-09-15 | 43.18 | 43.18 | 42.83 | 42.99 | -0.325% | 51,765 | -24.331% |
| 2025-09-12 | 43.19 | 43.30 | 43.03 | 43.13 | -0.208% | 52,665 | -24.577% |
| 2025-09-11 | 42.72 | 43.30 | 42.71 | 43.22 | +1.958% | 96,341 | -24.734% |
| 2025-09-10 | 42.41 | 42.56 | 42.24 | 42.39 | +0.929% | 58,417 | -23.260% |
| 2025-09-09 | 41.93 | 42.12 | 41.87 | 42.00 | -0.427% | 47,106 | -22.548% |
| 2025-09-08 | 42.36 | 42.53 | 41.99 | 42.18 | -0.189% | 72,670 | -22.878% |
| 2025-09-05 | 42.27 | 42.53 | 42.18 | 42.26 | +1.173% | 202,509 | -23.024% |
| 2025-09-04 | 41.80 | 41.94 | 41.76 | 41.77 | +1.163% | 49,268 | -22.121% |
| 2025-09-03 | 41.22 | 41.56 | 41.22 | 41.29 | -0.169% | 116,097 | -21.216% |
| 2025-09-02 | 41.15 | 41.41 | 41.10 | 41.36 | -2.199% | 100,791 | -21.349% |
| 2025-08-29 | 42.19 | 42.29 | 42.14 | 42.29 | +0.883% | 41,793 | -23.079% |
| 2025-08-28 | 41.79 | 41.96 | 41.70 | 41.92 | -0.167% | 68,385 | -22.400% |
| 2025-08-27 | 41.91 | 42.23 | 41.90 | 41.99 | -0.450% | 94,447 | -22.529% |
| 2025-08-26 | 41.97 | 42.22 | 41.76 | 42.18 | +0.452% | 42,053 | -22.878% |
| 2025-08-25 | 41.50 | 42.33 | 41.13 | 41.99 | -0.285% | 59,014 | -22.529% |
| 2025-08-22 | 42.20 | 42.52 | 42.11 | 42.11 | -0.871% | 83,469 | -22.750% |
| 2025-08-21 | 42.26 | 42.49 | 42.26 | 42.48 | +0.071% | 35,565 | -23.423% |
| 2025-08-20 | 42.09 | 42.51 | 42.09 | 42.45 | +2.462% | 140,628 | -23.369% |
| 2025-08-19 | 41.42 | 41.54 | 41.20 | 41.43 | -0.838% | 227,279 | -21.482% |
| 2025-08-18 | 41.65 | 41.81 | 41.50 | 41.78 | +0.192% | 127,085 | -22.140% |
| 2025-08-15 | 41.37 | 41.70 | 41.35 | 41.70 | +0.726% | 102,958 | -21.990% |
| 2025-08-14 | 41.24 | 41.48 | 41.24 | 41.40 | +0.680% | 50,471 | -21.424% |
| 2025-08-13 | 41.35 | 41.38 | 41.06 | 41.12 | -0.580% | 116,494 | -20.890% |
| 2025-08-12 | 41.19 | 41.39 | 40.96 | 41.36 | +1.026% | 92,422 | -21.349% |
| 2025-08-11 | 40.67 | 40.96 | 40.59 | 40.94 | +0.639% | 67,090 | -20.542% |
| 2025-08-08 | 40.59 | 40.70 | 40.49 | 40.68 | +0.370% | 72,254 | -20.034% |
| 2025-08-07 | 40.26 | 40.53 | 40.17 | 40.53 | +0.596% | 51,951 | -19.738% |
| 2025-08-06 | 40.00 | 40.31 | 39.97 | 40.29 | +1.435% | 72,755 | -19.260% |
| 2025-08-05 | 39.56 | 39.81 | 39.51 | 39.72 | +0.051% | 91,901 | -18.102% |
| 2025-08-04 | 39.50 | 39.76 | 39.50 | 39.70 | +1.249% | 64,591 | -18.060% |
| 2025-08-01 | 39.34 | 39.36 | 39.01 | 39.21 | +0.333% | 103,985 | -17.036% |
| 2025-07-31 | 38.73 | 39.27 | 38.68 | 39.08 | +1.165% | 130,597 | -16.760% |
| 2025-07-30 | 38.57 | 38.87 | 38.54 | 38.63 | -0.745% | 100,776 | -15.791% |
| 2025-07-29 | 38.45 | 38.93 | 38.41 | 38.92 | +2.179% | 1,167,480 | -16.418% |
| 2025-07-28 | 38.72 | 38.75 | 38.03 | 38.09 | -2.533% | 1,004,285 | -14.597% |
| 2025-07-25 | 38.82 | 39.09 | 38.82 | 39.08 | -0.837% | 62,104 | -16.760% |
| 2025-07-24 | 39.58 | 39.69 | 39.41 | 39.41 | -0.404% | 81,099 | -17.457% |
| 2025-07-23 | 39.51 | 39.70 | 39.51 | 39.57 | -0.777% | 26,732 | -17.791% |
| 2025-07-22 | 39.68 | 39.89 | 39.40 | 39.88 | +0.682% | 68,884 | -18.430% |
| 2025-07-21 | 39.51 | 39.74 | 39.40 | 39.61 | +0.406% | 73,975 | -17.874% |
| 2025-07-18 | 39.43 | 39.51 | 39.34 | 39.45 | +0.203% | 78,465 | -17.541% |
| 2025-07-17 | 39.30 | 39.38 | 39.07 | 39.37 | -0.538% | 79,978 | -17.374% |
| 2025-07-16 | 39.17 | 39.59 | 39.14 | 39.58 | +1.261% | 73,326 | -17.818% |
| 2025-07-15 | 39.37 | 39.37 | 38.96 | 39.09 | -2.079% | 113,697 | -16.782% |
| 2025-07-14 | 39.69 | 40.09 | 39.66 | 39.92 | +0.579% | 104,074 | -18.512% |
| 2025-07-11 | 39.51 | 39.69 | 39.41 | 39.69 | +0.303% | 188,709 | -18.040% |
| 2025-07-10 | 39.29 | 39.57 | 39.21 | 39.57 | +1.514% | 91,418 | -17.791% |
| 2025-07-09 | 39.06 | 39.15 | 38.98 | 38.98 | +0.464% | 183,933 | -16.547% |
| 2025-07-08 | 38.79 | 39.07 | 38.59 | 38.80 | -0.103% | 1,146,393 | -16.160% |
| 2025-07-07 | 38.83 | 39.00 | 38.70 | 38.84 | -0.026% | 236,232 | -16.246% |
| 2025-07-03 | 38.67 | 38.97 | 38.67 | 38.85 | +1.277% | 36,952 | -16.268% |
| 2025-07-02 | 38.33 | 38.60 | 38.27 | 38.36 | -2.367% | 88,832 | -15.198% |
| 2025-07-01 | 39.16 | 39.51 | 39.01 | 39.29 | -0.431% | 66,485 | -17.205% |
| 2025-06-30 | 39.20 | 39.52 | 39.14 | 39.46 | +1.780% | 86,720 | -17.562% |
| 2025-06-27 | 38.77 | 38.90 | 38.58 | 38.77 | -0.539% | 97,795 | -16.095% |
| 2025-06-26 | 39.38 | 39.39 | 38.80 | 38.98 | +1.115% | 62,722 | -16.547% |
| 2025-06-25 | 38.87 | 38.99 | 38.46 | 38.55 | -1.758% | 115,330 | -15.616% |
| 2025-06-24 | 39.66 | 39.66 | 39.24 | 39.24 | -1.071% | 93,989 | -17.100% |
| 2025-06-23 | 39.40 | 39.81 | 39.37 | 39.66 | +0.038% | 64,643 | -17.988% |
| 2025-06-20 | 39.76 | 39.79 | 39.37 | 39.65 | -0.277% | 73,164 | -17.957% |
| 2025-06-18 | 39.73 | 39.95 | 39.73 | 39.76 | +1.403% | 44,138 | -18.184% |
| 2025-06-17 | 39.56 | 39.61 | 39.21 | 39.21 | -1.110% | 624,281 | -17.036% |
| 2025-06-16 | 39.97 | 40.13 | 39.65 | 39.65 | +0.737% | 76,808 | -17.957% |
| 2025-06-13 | 39.42 | 39.67 | 39.31 | 39.36 | +0.025% | 45,462 | -17.353% |
| 2025-06-12 | 39.44 | 39.48 | 39.08 | 39.35 | +1.287% | 71,096 | -17.332% |
| 2025-06-11 | 38.60 | 39.07 | 38.60 | 38.85 | +0.305% | 78,144 | -16.268% |
| 2025-06-10 | 39.11 | 39.24 | 38.64 | 38.73 | +0.072% | 51,769 | -16.013% |
| 2025-06-09 | 38.85 | 38.98 | 38.69 | 38.70 | -0.350% | 76,875 | -15.952% |
| 2025-06-06 | 39.13 | 39.15 | 38.79 | 38.84 | -1.145% | 77,957 | -16.246% |
| 2025-06-05 | 39.31 | 39.58 | 39.16 | 39.29 | +2.052% | 130,070 | -17.205% |
| 2025-06-04 | 38.57 | 38.69 | 38.43 | 38.50 | +0.733% | 74,370 | -15.506% |
| 2025-06-03 | 38.26 | 38.35 | 38.08 | 38.22 | -0.959% | 98,038 | -14.887% |
| 2025-06-02 | 38.06 | 38.62 | 37.98 | 38.59 | +1.660% | 64,664 | -15.704% |
| 2025-05-30 | 37.75 | 38.05 | 37.73 | 37.96 | +0.690% | 84,267 | -14.305% |
| 2025-05-29 | 37.73 | 37.73 | 37.46 | 37.70 | +0.533% | 70,257 | -13.714% |
| 2025-05-28 | 37.71 | 37.82 | 37.41 | 37.50 | -1.652% | 108,732 | -13.253% |
| 2025-05-27 | 38.02 | 38.28 | 37.80 | 38.13 | -0.600% | 141,445 | -14.687% |
| 2025-05-23 | 37.78 | 38.36 | 37.67 | 38.36 | +1.811% | 155,506 | -15.198% |
| 2025-05-22 | 37.45 | 37.73 | 37.34 | 37.68 | +0.796% | 55,808 | -13.662% |
| 2025-05-21 | 37.84 | 37.90 | 37.38 | 37.38 | -1.242% | 260,714 | -12.975% |
| 2025-05-20 | 37.70 | 37.95 | 37.69 | 37.85 | +2.394% | 68,229 | -14.055% |
| 2025-05-19 | 36.64 | 36.98 | 36.58 | 36.97 | +2.453% | 104,983 | -11.998% |
| 2025-05-16 | 35.62 | 36.11 | 35.61 | 36.08 | +1.149% | 277,010 | -9.839% |
| 2025-05-15 | 35.69 | 35.88 | 35.48 | 35.67 | +0.062% | 114,195 | -8.803% |
| 2025-05-14 | 36.20 | 36.20 | 35.60 | 35.65 | -7.480% | 128,545 | -8.747% |
| 2025-05-13 | 38.61 | 38.66 | 38.26 | 38.53 | -1.053% | 156,137 | -15.572% |
| 2025-05-12 | 38.90 | 39.16 | 38.71 | 38.94 | -3.303% | 137,646 | -16.461% |
| 2025-05-09 | 40.38 | 40.46 | 40.13 | 40.27 | -2.328% | 132,437 | -19.220% |
| 2025-05-08 | 41.51 | 41.56 | 41.00 | 41.23 | -2.437% | 184,523 | -21.101% |
| 2025-05-07 | 42.29 | 42.43 | 42.12 | 42.26 | +0.643% | 112,827 | -23.024% |
| 2025-05-06 | 41.58 | 42.02 | 41.53 | 41.99 | +2.390% | 168,661 | -22.529% |
| 2025-05-05 | 41.11 | 41.19 | 40.97 | 41.01 | +0.098% | 77,251 | -20.678% |
| 2025-05-02 | 41.03 | 41.10 | 40.80 | 40.97 | +0.318% | 145,133 | -20.600% |
| 2025-05-01 | 40.92 | 41.02 | 40.77 | 40.84 | -0.317% | 79,400 | -20.348% |
| 2025-04-30 | 41.09 | 41.18 | 40.77 | 40.97 | +0.626% | 105,864 | -20.600% |
| 2025-04-29 | 40.57 | 40.78 | 40.52 | 40.72 | +1.332% | 71,722 | -20.103% |
| 2025-04-28 | 40.05 | 40.27 | 39.84 | 40.18 | -0.149% | 160,157 | -19.039% |
| 2025-04-25 | 40.22 | 40.24 | 39.98 | 40.24 | -0.198% | 65,927 | -19.160% |
| 2025-04-24 | 40.25 | 40.42 | 40.21 | 40.32 | +0.599% | 88,915 | -19.320% |
| 2025-04-23 | 39.64 | 40.10 | 39.48 | 40.08 | +0.325% | 92,272 | -18.837% |
| 2025-04-22 | 39.79 | 40.16 | 39.76 | 39.95 | +1.190% | 119,877 | -18.573% |
| 2025-04-21 | 39.32 | 40.00 | 38.91 | 39.48 | -0.051% | 75,691 | -17.604% |
| 2025-04-17 | 39.42 | 39.62 | 39.33 | 39.50 | +0.894% | 100,127 | -17.646% |
| 2025-04-16 | 39.40 | 39.43 | 38.99 | 39.15 | +0.277% | 548,400 | -16.909% |
| 2025-04-15 | 38.89 | 39.21 | 38.89 | 39.04 | +1.408% | 328,014 | -16.679% |
| 2025-04-14 | 38.24 | 38.64 | 38.20 | 38.50 | 0.000% | 142,378 | -15.506% |