ISUZY
ISUZU MOTORS UNSP/ADR
stockOTCADR
EODOct 2, 2026
12.87USD-0.464%(-0.06)86,567
ISUZY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.33 | 13.33 | 12.41 | 12.87 | -0.464% | 86,567 | 0.000% |
| 2026-10-01 | 12.93 | 12.97 | 12.87 | 12.93 | -2.709% | 125,153 | -0.464% |
| 2026-09-30 | 13.11 | 13.45 | 13.09 | 13.29 | -0.821% | 71,288 | -3.160% |
| 2026-09-29 | 12.70 | 13.54 | 12.70 | 13.40 | -2.758% | 40,136 | -3.955% |
| 2026-09-28 | 13.98 | 14.04 | 13.59 | 13.78 | -1.077% | 49,987 | -6.604% |
| 2026-09-25 | 13.87 | 13.94 | 13.80 | 13.93 | +0.723% | 44,339 | -7.609% |
| 2026-09-24 | 13.85 | 13.92 | 13.78 | 13.83 | -0.789% | 52,635 | -6.941% |
| 2026-09-23 | 14.04 | 14.11 | 13.94 | 13.94 | -1.205% | 34,089 | -7.676% |
| 2026-09-22 | 14.23 | 14.30 | 14.10 | 14.11 | +0.427% | 35,781 | -8.788% |
| 2026-09-21 | 14.58 | 14.58 | 14.00 | 14.05 | +0.645% | 43,562 | -8.399% |
| 2026-09-18 | 13.66 | 14.11 | 13.66 | 13.96 | -2.172% | 37,171 | -7.808% |
| 2026-09-17 | 13.77 | 14.40 | 13.77 | 14.27 | +1.393% | 48,336 | -9.811% |
| 2026-09-16 | 14.12 | 14.25 | 13.99 | 14.07 | -0.149% | 34,936 | -8.555% |
| 2026-09-15 | 14.15 | 14.15 | 14.08 | 14.10 | -0.669% | 79,669 | -8.691% |
| 2026-09-14 | 14.12 | 14.23 | 14.12 | 14.19 | -0.977% | 41,058 | -9.302% |
| 2026-09-11 | 14.09 | 14.39 | 13.92 | 14.33 | +2.997% | 87,877 | -10.188% |
| 2026-09-10 | 13.73 | 14.29 | 13.70 | 13.91 | +0.166% | 109,338 | -7.497% |
| 2026-09-09 | 14.24 | 14.24 | 13.59 | 13.89 | +0.769% | 51,334 | -7.343% |
| 2026-09-08 | 13.83 | 14.34 | 13.78 | 13.78 | -2.998% | 56,513 | -6.631% |
| 2026-09-04 | 14.35 | 14.35 | 14.21 | 14.21 | -0.420% | 31,110 | -9.430% |
| 2026-09-03 | 14.23 | 14.34 | 14.19 | 14.27 | +2.441% | 52,858 | -9.811% |
| 2026-09-02 | 13.89 | 13.94 | 13.85 | 13.93 | -2.246% | 40,240 | -7.609% |
| 2026-09-01 | 14.31 | 14.33 | 14.21 | 14.25 | +0.373% | 82,224 | -9.684% |
| 2026-08-31 | 14.25 | 14.29 | 14.14 | 14.20 | +2.395% | 129,666 | -9.347% |
| 2026-08-28 | 13.84 | 13.99 | 13.81 | 13.87 | +0.544% | 48,137 | -7.176% |
| 2026-08-27 | 13.77 | 13.84 | 13.77 | 13.79 | -1.147% | 64,035 | -6.672% |
| 2026-08-26 | 13.99 | 13.99 | 13.91 | 13.95 | +0.868% | 132,705 | -7.742% |
| 2026-08-25 | 13.79 | 13.86 | 13.79 | 13.83 | -1.144% | 44,228 | -6.941% |
| 2026-08-24 | 14.03 | 14.03 | 13.95 | 13.99 | -0.057% | 72,531 | -8.006% |
| 2026-08-21 | 14.01 | 14.01 | 13.94 | 14.00 | +0.923% | 57,821 | -8.058% |
| 2026-08-20 | 13.95 | 13.96 | 13.83 | 13.87 | +0.873% | 97,982 | -7.210% |
| 2026-08-19 | 13.75 | 13.80 | 13.68 | 13.75 | -0.794% | 58,970 | -6.400% |
| 2026-08-18 | 14.00 | 14.00 | 13.86 | 13.86 | -1.834% | 87,928 | -7.143% |
| 2026-08-17 | 14.14 | 14.19 | 14.11 | 14.12 | -0.409% | 58,139 | -8.846% |
| 2026-08-14 | 14.22 | 14.31 | 14.14 | 14.18 | +0.760% | 44,183 | -9.219% |
| 2026-08-13 | 14.09 | 14.14 | 14.01 | 14.07 | -1.808% | 43,147 | -8.529% |
| 2026-08-12 | 14.35 | 14.40 | 14.29 | 14.33 | -0.974% | 41,746 | -10.182% |
| 2026-08-11 | 14.51 | 14.59 | 14.47 | 14.47 | -0.110% | 30,510 | -11.057% |
| 2026-08-10 | 14.49 | 14.54 | 14.43 | 14.49 | -0.165% | 58,849 | -11.156% |
| 2026-08-07 | 14.46 | 14.55 | 14.44 | 14.51 | +1.469% | 48,529 | -11.303% |
| 2026-08-06 | 14.29 | 14.38 | 14.28 | 14.30 | +1.779% | 87,258 | -10.000% |
| 2026-08-05 | 14.14 | 14.16 | 14.05 | 14.05 | -0.355% | 26,089 | -8.399% |
| 2026-08-04 | 13.99 | 14.14 | 13.98 | 14.10 | -3.623% | 90,002 | -8.723% |
| 2026-08-03 | 15.01 | 15.01 | 14.39 | 14.63 | -1.878% | 42,404 | -12.030% |
| 2026-07-31 | 14.86 | 14.94 | 14.80 | 14.91 | -3.868% | 36,541 | -13.682% |
| 2026-07-30 | 15.25 | 15.56 | 15.23 | 15.51 | +3.125% | 58,153 | -17.021% |
| 2026-07-29 | 15.11 | 15.19 | 14.98 | 15.04 | +1.211% | 37,618 | -14.428% |
| 2026-07-28 | 14.81 | 14.91 | 14.80 | 14.86 | +1.990% | 60,465 | -13.392% |
| 2026-07-27 | 14.72 | 14.75 | 14.54 | 14.57 | +4.971% | 103,100 | -11.668% |
| 2026-07-24 | 13.91 | 13.95 | 13.85 | 13.88 | -0.644% | 127,677 | -7.277% |
| 2026-07-23 | 14.08 | 14.08 | 13.96 | 13.97 | -1.896% | 78,776 | -7.874% |
| 2026-07-22 | 14.30 | 14.30 | 14.22 | 14.24 | -1.015% | 41,009 | -9.621% |
| 2026-07-21 | 14.26 | 14.39 | 14.26 | 14.39 | +0.111% | 37,838 | -10.538% |
| 2026-07-20 | 14.21 | 14.48 | 14.21 | 14.37 | +0.209% | 62,330 | -10.438% |
| 2026-07-17 | 14.20 | 14.38 | 14.20 | 14.34 | +0.561% | 53,290 | -10.251% |
| 2026-07-16 | 14.30 | 14.31 | 14.25 | 14.26 | -0.419% | 90,578 | -9.748% |
| 2026-07-15 | 14.45 | 14.45 | 14.28 | 14.32 | -0.417% | 38,835 | -10.126% |
| 2026-07-14 | 14.50 | 14.52 | 14.36 | 14.38 | +0.771% | 87,140 | -10.501% |
| 2026-07-13 | 14.42 | 14.42 | 14.26 | 14.27 | -2.327% | 56,542 | -9.811% |
| 2026-07-10 | 14.49 | 14.61 | 14.49 | 14.61 | +1.177% | 47,978 | -11.910% |
| 2026-07-09 | 14.36 | 14.45 | 14.36 | 14.44 | -1.635% | 59,370 | -10.873% |
| 2026-07-08 | 14.79 | 14.94 | 14.51 | 14.68 | +0.548% | 108,047 | -12.330% |
| 2026-07-07 | 14.78 | 14.78 | 14.60 | 14.60 | -1.418% | 110,838 | -11.849% |
| 2026-07-06 | 14.75 | 14.81 | 14.73 | 14.81 | +7.397% | 97,298 | -13.099% |
| 2026-07-02 | 13.90 | 13.94 | 13.71 | 13.79 | +3.840% | 136,272 | -6.672% |
| 2026-07-01 | 13.33 | 13.42 | 13.19 | 13.28 | +0.075% | 84,633 | -3.087% |
| 2026-06-30 | 13.19 | 13.27 | 13.18 | 13.27 | -0.970% | 179,668 | -3.014% |
| 2026-06-29 | 13.31 | 13.40 | 13.26 | 13.40 | -1.760% | 134,516 | -3.955% |
| 2026-06-26 | 13.66 | 13.70 | 13.58 | 13.64 | +3.177% | 130,500 | -5.645% |
| 2026-06-25 | 13.10 | 13.31 | 13.10 | 13.22 | -0.452% | 77,434 | -2.648% |
| 2026-06-24 | 13.25 | 13.29 | 13.20 | 13.28 | -2.065% | 119,428 | -3.087% |
| 2026-06-23 | 13.56 | 13.63 | 13.44 | 13.56 | -4.440% | 93,703 | -5.088% |
| 2026-06-22 | 14.27 | 14.27 | 14.17 | 14.19 | +1.213% | 153,468 | -9.302% |
| 2026-06-18 | 14.05 | 14.28 | 13.82 | 14.02 | +0.936% | 63,533 | -8.203% |
| 2026-06-17 | 13.99 | 14.04 | 13.89 | 13.89 | -0.927% | 103,083 | -7.343% |
| 2026-06-16 | 14.06 | 14.07 | 14.02 | 14.02 | -1.198% | 75,504 | -8.203% |
| 2026-06-15 | 14.26 | 14.30 | 14.13 | 14.19 | +5.738% | 225,538 | -9.302% |
| 2026-06-12 | 13.34 | 13.46 | 13.29 | 13.42 | +1.821% | 82,399 | -4.098% |
| 2026-06-11 | 12.94 | 13.18 | 12.88 | 13.18 | -0.453% | 225,074 | -2.352% |
| 2026-06-10 | 13.36 | 13.41 | 13.23 | 13.24 | -1.046% | 115,784 | -2.795% |
| 2026-06-09 | 13.53 | 13.56 | 13.27 | 13.38 | -1.690% | 297,354 | -3.812% |
| 2026-06-08 | 13.61 | 13.69 | 13.60 | 13.61 | +2.254% | 150,038 | -5.437% |
| 2026-06-05 | 13.52 | 13.55 | 13.27 | 13.31 | -3.270% | 72,961 | -3.306% |
| 2026-06-04 | 13.75 | 13.76 | 13.69 | 13.76 | +2.229% | 99,234 | -6.468% |
| 2026-06-03 | 13.47 | 13.47 | 13.43 | 13.46 | -1.247% | 67,164 | -4.383% |
| 2026-06-02 | 13.93 | 13.93 | 13.57 | 13.63 | -4.885% | 89,623 | -5.576% |
| 2026-06-01 | 14.30 | 14.38 | 14.25 | 14.33 | -2.117% | 61,048 | -10.188% |
| 2026-05-29 | 14.68 | 14.70 | 14.61 | 14.64 | +1.526% | 90,002 | -12.090% |
| 2026-05-28 | 14.30 | 14.48 | 14.28 | 14.42 | +2.125% | 60,664 | -10.749% |
| 2026-05-27 | 14.09 | 14.13 | 14.07 | 14.12 | -0.071% | 119,886 | -8.853% |
| 2026-05-26 | 14.11 | 14.16 | 14.08 | 14.13 | +1.655% | 101,763 | -8.917% |
| 2026-05-22 | 13.90 | 13.94 | 13.85 | 13.90 | -0.144% | 145,055 | -7.410% |
| 2026-05-21 | 13.75 | 13.93 | 13.75 | 13.92 | -0.713% | 66,180 | -7.543% |
| 2026-05-20 | 13.91 | 14.06 | 13.63 | 14.02 | +0.071% | 45,240 | -8.203% |
| 2026-05-19 | 14.05 | 14.11 | 13.97 | 14.01 | +0.143% | 90,473 | -8.137% |
| 2026-05-18 | 14.04 | 14.09 | 13.92 | 13.99 | -3.317% | 130,354 | -8.006% |
| 2026-05-15 | 14.48 | 14.52 | 14.41 | 14.47 | -3.623% | 51,089 | -11.057% |
| 2026-05-14 | 15.04 | 15.08 | 15.01 | 15.01 | +4.192% | 103,776 | -14.280% |
| 2026-05-13 | 14.63 | 14.97 | 14.34 | 14.41 | +6.662% | 112,546 | -10.687% |
| 2026-05-12 | 13.51 | 13.54 | 13.44 | 13.51 | -0.735% | 114,917 | -4.737% |
| 2026-05-11 | 13.90 | 14.08 | 13.61 | 13.61 | -1.591% | 135,448 | -5.437% |
| 2026-05-08 | 13.71 | 13.83 | 13.71 | 13.83 | +1.096% | 99,741 | -6.941% |
| 2026-05-07 | 13.81 | 13.82 | 13.62 | 13.68 | -0.898% | 88,884 | -5.921% |
| 2026-05-06 | 13.55 | 13.87 | 13.55 | 13.80 | +2.328% | 67,416 | -6.766% |
| 2026-05-05 | 13.36 | 13.63 | 13.36 | 13.49 | +0.822% | 93,852 | -4.596% |
| 2026-05-04 | 13.48 | 13.58 | 13.33 | 13.38 | -0.594% | 122,857 | -3.812% |
| 2026-05-01 | 13.44 | 13.86 | 13.44 | 13.46 | -2.180% | 74,731 | -4.383% |
| 2026-04-30 | 13.59 | 13.87 | 13.55 | 13.76 | -0.722% | 186,734 | -6.468% |
| 2026-04-29 | 13.90 | 13.96 | 13.73 | 13.86 | -0.288% | 88,464 | -7.143% |
| 2026-04-28 | 14.11 | 14.11 | 13.73 | 13.90 | +0.180% | 146,851 | -7.410% |
| 2026-04-27 | 13.93 | 13.95 | 13.86 | 13.88 | -0.964% | 162,496 | -7.243% |
| 2026-04-24 | 14.28 | 14.54 | 14.01 | 14.01 | -0.919% | 57,851 | -8.137% |
| 2026-04-23 | 14.22 | 14.30 | 14.10 | 14.14 | -2.213% | 96,025 | -8.982% |
| 2026-04-22 | 14.48 | 14.51 | 14.44 | 14.46 | -0.959% | 119,598 | -10.996% |
| 2026-04-21 | 14.72 | 14.79 | 14.57 | 14.60 | -1.385% | 178,479 | -11.849% |
| 2026-04-20 | 14.81 | 14.82 | 14.76 | 14.80 | -0.034% | 69,232 | -13.070% |
| 2026-04-17 | 14.81 | 14.93 | 14.76 | 14.81 | +0.407% | 82,890 | -13.099% |
| 2026-04-16 | 14.75 | 14.80 | 14.70 | 14.75 | -1.073% | 62,403 | -12.746% |
| 2026-04-15 | 14.24 | 14.96 | 14.24 | 14.91 | -0.034% | 33,383 | -13.682% |
| 2026-04-14 | 14.79 | 14.94 | 14.79 | 14.91 | +1.325% | 77,003 | -13.711% |
| 2026-04-13 | 14.50 | 14.72 | 14.50 | 14.72 | -0.541% | 175,746 | -12.568% |
| 2026-04-10 | 14.82 | 14.85 | 14.72 | 14.80 | -2.246% | 58,333 | -13.041% |
| 2026-04-09 | 15.01 | 15.16 | 14.95 | 15.14 | -1.943% | 72,139 | -14.993% |
| 2026-04-08 | 15.52 | 15.52 | 15.36 | 15.44 | +7.222% | 58,549 | -16.645% |
| 2026-04-07 | 14.22 | 14.40 | 13.96 | 14.40 | -1.031% | 191,094 | -10.625% |
| 2026-04-06 | 14.51 | 14.58 | 14.46 | 14.55 | +1.323% | 154,002 | -11.546% |
| 2026-04-02 | 14.23 | 14.39 | 14.22 | 14.36 | -0.070% | 98,064 | -10.376% |
| 2026-04-01 | 14.08 | 14.54 | 14.08 | 14.37 | +0.560% | 58,549 | -10.438% |
| 2026-03-31 | 14.00 | 14.29 | 13.98 | 14.29 | +1.564% | 138,158 | -9.937% |
| 2026-03-30 | 14.20 | 14.31 | 13.97 | 14.07 | -0.515% | 154,921 | -8.529% |
| 2026-03-27 | 14.45 | 14.50 | 14.11 | 14.14 | -0.961% | 96,810 | -9.000% |
| 2026-03-26 | 15.01 | 15.01 | 14.24 | 14.28 | -3.676% | 118,370 | -9.874% |
| 2026-03-25 | 14.83 | 14.89 | 14.75 | 14.82 | +0.372% | 147,973 | -13.187% |
| 2026-03-24 | 14.70 | 14.84 | 14.61 | 14.77 | -0.068% | 144,445 | -12.864% |
| 2026-03-23 | 14.75 | 14.92 | 14.64 | 14.78 | +3.938% | 142,211 | -12.923% |
| 2026-03-20 | 14.65 | 14.65 | 14.17 | 14.22 | -3.166% | 128,410 | -9.494% |
| 2026-03-19 | 14.81 | 14.91 | 14.54 | 14.69 | -2.100% | 66,347 | -12.360% |
| 2026-03-18 | 15.10 | 15.15 | 15.00 | 15.00 | -2.121% | 49,512 | -14.200% |
| 2026-03-17 | 15.57 | 15.57 | 15.29 | 15.32 | +1.363% | 115,340 | -16.020% |
| 2026-03-16 | 15.11 | 15.20 | 15.08 | 15.12 | -2.079% | 116,754 | -14.875% |
| 2026-03-13 | 15.67 | 15.67 | 15.44 | 15.44 | -2.587% | 45,354 | -16.645% |
| 2026-03-12 | 15.91 | 15.91 | 15.75 | 15.85 | -3.011% | 43,260 | -18.801% |
| 2026-03-11 | 16.38 | 16.41 | 16.29 | 16.34 | -0.420% | 33,257 | -21.246% |
| 2026-03-10 | 16.80 | 16.86 | 16.39 | 16.41 | +1.868% | 46,899 | -21.577% |
| 2026-03-09 | 15.70 | 16.11 | 15.63 | 16.11 | -0.739% | 80,460 | -20.112% |
| 2026-03-06 | 16.40 | 16.47 | 16.18 | 16.23 | -2.170% | 66,967 | -20.702% |
| 2026-03-05 | 17.16 | 17.16 | 16.45 | 16.59 | -2.066% | 58,262 | -22.423% |
| 2026-03-04 | 16.56 | 16.94 | 16.56 | 16.94 | +0.684% | 29,592 | -24.026% |
| 2026-03-03 | 16.80 | 16.87 | 16.54 | 16.82 | -8.261% | 83,668 | -23.507% |
| 2026-03-02 | 18.11 | 18.37 | 18.02 | 18.34 | -1.132% | 29,856 | -29.826% |
| 2026-02-27 | 18.70 | 18.70 | 18.55 | 18.55 | +0.980% | 31,762 | -30.620% |
| 2026-02-26 | 18.94 | 18.94 | 18.33 | 18.37 | -1.353% | 29,165 | -29.940% |
| 2026-02-25 | 18.60 | 18.66 | 18.50 | 18.62 | +1.782% | 20,299 | -30.888% |
| 2026-02-24 | 18.18 | 18.31 | 18.17 | 18.30 | +2.671% | 21,827 | -29.657% |
| 2026-02-23 | 17.81 | 17.90 | 17.80 | 17.82 | +0.338% | 26,571 | -27.778% |
| 2026-02-20 | 17.06 | 17.77 | 17.06 | 17.76 | -3.136% | 22,242 | -27.534% |
| 2026-02-19 | 18.35 | 18.37 | 18.29 | 18.34 | +0.466% | 25,201 | -29.806% |
| 2026-02-18 | 18.25 | 18.34 | 18.21 | 18.25 | -1.351% | 48,989 | -29.479% |
| 2026-02-17 | 18.35 | 18.51 | 18.30 | 18.50 | -0.162% | 20,545 | -30.432% |
| 2026-02-13 | 18.41 | 18.56 | 18.41 | 18.53 | +0.707% | 24,479 | -30.545% |
| 2026-02-12 | 18.25 | 18.69 | 17.94 | 18.40 | +2.222% | 22,929 | -30.054% |
| 2026-02-11 | 17.99 | 18.11 | 17.89 | 18.00 | +1.124% | 23,540 | -28.500% |
| 2026-02-10 | 17.84 | 17.86 | 17.78 | 17.80 | +0.451% | 28,865 | -27.697% |
| 2026-02-09 | 17.54 | 17.75 | 17.54 | 17.72 | 0.000% | 22,342 | -27.370% |
| 2026-02-06 | 17.62 | 17.74 | 17.56 | 17.72 | +4.021% | 55,797 | -27.370% |
| 2026-02-05 | 17.03 | 17.11 | 17.01 | 17.04 | -0.613% | 31,214 | -24.450% |
| 2026-02-04 | 16.99 | 17.23 | 16.92 | 17.14 | +2.881% | 29,244 | -24.912% |
| 2026-02-03 | 16.63 | 16.68 | 16.53 | 16.66 | +0.665% | 52,009 | -22.749% |
| 2026-02-02 | 16.70 | 16.96 | 16.48 | 16.55 | +2.699% | 21,937 | -22.236% |
| 2026-01-30 | 16.07 | 16.11 | 16.04 | 16.11 | +0.782% | 32,320 | -20.137% |
| 2026-01-29 | 16.17 | 16.60 | 15.81 | 15.99 | +2.042% | 24,156 | -19.512% |
| 2026-01-28 | 15.67 | 15.69 | 15.58 | 15.67 | -2.972% | 30,771 | -17.869% |
| 2026-01-27 | 15.85 | 16.18 | 15.85 | 16.15 | +0.623% | 40,517 | -20.310% |
| 2026-01-26 | 16.14 | 16.17 | 16.05 | 16.05 | -0.987% | 84,631 | -19.813% |
| 2026-01-23 | 16.49 | 16.95 | 16.18 | 16.21 | -0.185% | 90,087 | -20.605% |
| 2026-01-22 | 16.21 | 16.28 | 16.20 | 16.24 | -0.062% | 39,513 | -20.751% |
| 2026-01-21 | 16.09 | 16.27 | 16.09 | 16.25 | +0.994% | 35,627 | -20.800% |
| 2026-01-20 | 16.18 | 16.18 | 15.84 | 16.09 | -4.312% | 25,934 | -20.012% |
| 2026-01-16 | 16.80 | 16.87 | 16.77 | 16.82 | +1.847% | 28,066 | -23.461% |
| 2026-01-15 | 16.56 | 16.60 | 16.50 | 16.51 | +0.091% | 20,578 | -22.047% |
| 2026-01-14 | 16.50 | 16.54 | 16.48 | 16.50 | +0.641% | 23,086 | -21.976% |
| 2026-01-13 | 16.51 | 16.51 | 16.38 | 16.39 | -2.149% | 63,219 | -21.477% |
| 2026-01-12 | 16.66 | 16.80 | 16.66 | 16.75 | +1.824% | 43,779 | -23.164% |
| 2026-01-09 | 16.25 | 16.70 | 16.25 | 16.45 | +2.237% | 101,230 | -21.763% |
| 2026-01-08 | 15.88 | 16.12 | 15.88 | 16.09 | +2.029% | 68,032 | -20.012% |
| 2026-01-07 | 15.79 | 15.82 | 15.74 | 15.77 | -0.316% | 23,627 | -18.389% |
| 2026-01-06 | 16.00 | 16.25 | 15.76 | 15.82 | -0.063% | 63,594 | -18.647% |
| 2026-01-05 | 15.72 | 15.83 | 15.71 | 15.83 | +1.409% | 107,660 | -18.699% |
| 2026-01-02 | 15.67 | 15.67 | 15.44 | 15.61 | +0.710% | 25,685 | -17.553% |
| 2025-12-31 | 15.50 | 15.56 | 15.48 | 15.50 | -0.443% | 25,879 | -16.968% |
| 2025-12-30 | 15.60 | 15.61 | 15.56 | 15.57 | -0.619% | 84,476 | -17.336% |
| 2025-12-29 | 15.65 | 15.69 | 15.61 | 15.67 | +0.166% | 34,053 | -17.848% |
| 2025-12-26 | 15.64 | 15.68 | 15.61 | 15.64 | -0.950% | 59,424 | -17.711% |
| 2025-12-24 | 15.99 | 16.15 | 15.76 | 15.79 | +0.063% | 22,653 | -18.493% |
| 2025-12-23 | 15.72 | 15.82 | 15.68 | 15.78 | +0.831% | 91,537 | -18.441% |
| 2025-12-22 | 15.72 | 16.19 | 15.62 | 15.65 | 0.000% | 61,038 | -17.764% |
| 2025-12-19 | 15.60 | 15.69 | 15.57 | 15.65 | +1.098% | 41,622 | -17.764% |
| 2025-12-18 | 15.51 | 15.53 | 15.46 | 15.48 | +0.194% | 122,044 | -16.860% |
| 2025-12-17 | 15.57 | 15.57 | 15.45 | 15.45 | -1.467% | 31,603 | -16.699% |
| 2025-12-16 | 15.72 | 15.73 | 15.66 | 15.68 | -0.571% | 61,767 | -17.921% |
| 2025-12-15 | 15.80 | 15.82 | 15.75 | 15.77 | +1.676% | 54,072 | -18.389% |
| 2025-12-12 | 15.52 | 15.53 | 15.46 | 15.51 | +0.911% | 37,522 | -17.021% |
| 2025-12-11 | 15.29 | 15.37 | 15.27 | 15.37 | +0.919% | 60,832 | -16.265% |
| 2025-12-10 | 15.12 | 15.24 | 15.12 | 15.23 | +0.761% | 56,659 | -15.496% |
| 2025-12-09 | 15.12 | 15.15 | 15.10 | 15.12 | +0.767% | 69,704 | -14.853% |
| 2025-12-08 | 15.00 | 15.04 | 14.98 | 15.00 | -0.133% | 56,562 | -14.200% |
| 2025-12-05 | 15.07 | 15.07 | 14.63 | 15.02 | -1.463% | 31,573 | -14.314% |
| 2025-12-04 | 15.63 | 16.00 | 15.21 | 15.24 | -0.826% | 86,256 | -15.568% |
| 2025-12-03 | 15.16 | 15.77 | 15.16 | 15.37 | 0.000% | 79,800 | -16.265% |
| 2025-12-02 | 15.63 | 15.92 | 15.33 | 15.37 | +0.655% | 59,268 | -16.265% |
| 2025-12-01 | 15.29 | 15.32 | 15.24 | 15.27 | -2.986% | 155,174 | -15.717% |
| 2025-11-28 | 15.74 | 15.74 | 15.49 | 15.74 | +4.101% | 18,751 | -18.234% |
| 2025-11-26 | 15.04 | 15.13 | 15.04 | 15.12 | +0.099% | 23,188 | -14.881% |
| 2025-11-25 | 15.02 | 15.12 | 14.96 | 15.11 | -0.264% | 273,841 | -14.796% |
| 2025-11-24 | 15.14 | 15.18 | 15.05 | 15.14 | +0.232% | 78,452 | -15.021% |
| 2025-11-21 | 15.04 | 15.16 | 14.98 | 15.11 | +6.334% | 168,317 | -14.825% |
| 2025-11-20 | 14.45 | 14.48 | 14.20 | 14.21 | -3.136% | 87,794 | -9.430% |
| 2025-11-19 | 14.81 | 14.81 | 14.66 | 14.67 | +0.894% | 62,743 | -12.270% |
| 2025-11-18 | 14.51 | 14.58 | 14.46 | 14.54 | -1.290% | 83,001 | -11.486% |
| 2025-11-17 | 15.05 | 15.37 | 14.69 | 14.73 | -2.289% | 25,133 | -12.627% |
| 2025-11-14 | 15.15 | 15.40 | 14.89 | 15.07 | +4.760% | 42,522 | -14.627% |
| 2025-11-13 | 14.48 | 14.50 | 14.38 | 14.39 | +7.710% | 47,037 | -10.563% |
| 2025-11-12 | 12.60 | 13.36 | 12.60 | 13.36 | +5.222% | 28,736 | -3.668% |
| 2025-11-11 | 12.69 | 12.70 | 12.64 | 12.70 | +0.746% | 81,578 | +1.363% |
| 2025-11-10 | 12.54 | 12.62 | 12.50 | 12.60 | +0.986% | 176,517 | +2.119% |
| 2025-11-07 | 12.44 | 12.52 | 12.37 | 12.48 | +1.794% | 89,049 | +3.125% |
| 2025-11-06 | 12.33 | 12.33 | 12.24 | 12.26 | -0.648% | 136,368 | +4.976% |
| 2025-11-05 | 12.32 | 12.37 | 12.30 | 12.34 | +0.570% | 82,481 | +4.295% |
| 2025-11-04 | 12.35 | 12.36 | 12.27 | 12.27 | +0.163% | 144,479 | +4.890% |
| 2025-11-03 | 12.24 | 12.29 | 12.18 | 12.25 | +0.106% | 101,858 | +5.061% |
| 2025-10-31 | 12.24 | 12.25 | 12.17 | 12.24 | -1.434% | 76,020 | +5.173% |
| 2025-10-30 | 12.39 | 12.45 | 12.17 | 12.41 | +0.445% | 135,806 | +3.665% |
| 2025-10-29 | 12.52 | 12.52 | 12.34 | 12.36 | -3.135% | 49,475 | +4.126% |
| 2025-10-28 | 12.71 | 12.77 | 12.70 | 12.76 | -0.569% | 56,035 | +0.862% |
| 2025-10-27 | 12.85 | 12.87 | 12.81 | 12.83 | +1.183% | 196,309 | +0.288% |
| 2025-10-24 | 12.70 | 12.72 | 12.68 | 12.68 | +0.261% | 41,033 | +1.474% |
| 2025-10-23 | 12.49 | 12.67 | 12.41 | 12.65 | +0.797% | 65,741 | +1.739% |
| 2025-10-22 | 12.63 | 12.64 | 12.53 | 12.55 | -0.673% | 33,652 | +2.550% |
| 2025-10-21 | 12.79 | 12.87 | 12.62 | 12.63 | +0.357% | 108,520 | +1.860% |
| 2025-10-20 | 12.48 | 12.62 | 12.11 | 12.59 | +1.369% | 71,840 | +2.224% |
| 2025-10-17 | 12.20 | 12.43 | 12.09 | 12.42 | +0.327% | 112,220 | +3.623% |
| 2025-10-16 | 12.39 | 12.55 | 12.33 | 12.38 | +0.646% | 95,934 | +3.962% |
| 2025-10-15 | 12.36 | 12.36 | 12.23 | 12.30 | +1.151% | 109,416 | +4.634% |
| 2025-10-14 | 12.59 | 12.59 | 12.05 | 12.16 | +0.746% | 192,228 | +5.839% |
| 2025-10-13 | 12.26 | 12.27 | 12.07 | 12.07 | +0.083% | 163,617 | +6.628% |
| 2025-10-10 | 12.57 | 12.57 | 12.06 | 12.06 | -3.927% | 45,598 | +6.716% |
| 2025-10-09 | 12.58 | 12.62 | 12.53 | 12.55 | -0.230% | 120,955 | +2.525% |
| 2025-10-08 | 12.61 | 12.61 | 12.57 | 12.58 | -1.085% | 67,344 | +2.289% |
| 2025-10-07 | 12.79 | 12.80 | 12.72 | 12.72 | -0.157% | 39,440 | +1.179% |
| 2025-10-06 | 12.87 | 12.87 | 12.73 | 12.74 | +1.031% | 78,655 | +1.020% |
| 2025-10-03 | 12.63 | 12.64 | 12.60 | 12.61 | +1.367% | 91,861 | +2.062% |
| 2025-10-02 | 12.45 | 12.47 | 12.41 | 12.44 | -0.480% | 52,878 | +3.457% |
| 2025-10-01 | 12.54 | 12.55 | 12.50 | 12.50 | -0.239% | 75,862 | +2.960% |
| 2025-09-30 | 12.60 | 12.60 | 12.48 | 12.53 | -2.717% | 201,152 | +2.713% |
| 2025-09-29 | 12.78 | 13.00 | 12.74 | 12.88 | -1.454% | 60,582 | -0.078% |
| 2025-09-26 | 13.05 | 13.09 | 12.98 | 13.07 | 0.000% | 57,333 | -1.530% |
| 2025-09-25 | 13.16 | 13.20 | 12.92 | 13.07 | -0.229% | 90,119 | -1.530% |
| 2025-09-24 | 13.21 | 13.66 | 13.04 | 13.10 | -0.168% | 41,637 | -1.756% |
| 2025-09-23 | 13.17 | 13.67 | 12.89 | 13.12 | -1.190% | 19,280 | -1.920% |
| 2025-09-22 | 13.08 | 13.65 | 12.82 | 13.28 | +2.154% | 33,394 | -3.087% |
| 2025-09-19 | 13.04 | 13.22 | 12.92 | 13.00 | -1.366% | 49,072 | -1.000% |
| 2025-09-18 | 13.32 | 13.32 | 13.11 | 13.18 | -1.421% | 27,281 | -2.352% |
| 2025-09-17 | 13.71 | 13.94 | 13.37 | 13.37 | -1.474% | 58,001 | -3.740% |
| 2025-09-16 | 13.50 | 13.58 | 13.41 | 13.57 | +1.269% | 23,314 | -5.158% |
| 2025-09-15 | 13.35 | 13.48 | 13.17 | 13.40 | +0.752% | 31,008 | -3.955% |
| 2025-09-12 | 13.34 | 13.68 | 13.20 | 13.30 | -0.709% | 74,539 | -3.233% |
| 2025-09-11 | 13.29 | 13.56 | 13.27 | 13.39 | +0.337% | 24,201 | -3.919% |
| 2025-09-10 | 13.30 | 13.63 | 13.30 | 13.35 | -0.522% | 16,376 | -3.596% |
| 2025-09-09 | 13.43 | 13.49 | 13.02 | 13.42 | -1.251% | 30,557 | -4.098% |
| 2025-09-08 | 13.47 | 13.59 | 13.39 | 13.59 | +1.342% | 25,505 | -5.298% |
| 2025-09-05 | 13.38 | 13.68 | 13.24 | 13.41 | -0.149% | 21,049 | -4.027% |
| 2025-09-04 | 13.45 | 13.45 | 13.38 | 13.43 | +1.053% | 21,612 | -4.170% |
| 2025-09-03 | 13.30 | 13.30 | 13.25 | 13.29 | +0.896% | 38,402 | -3.160% |
| 2025-09-02 | 13.32 | 13.32 | 13.14 | 13.17 | +0.473% | 46,275 | -2.293% |
| 2025-08-29 | 13.17 | 13.17 | 13.10 | 13.11 | -0.982% | 48,158 | -1.831% |
| 2025-08-28 | 13.26 | 13.28 | 13.24 | 13.24 | -0.787% | 28,143 | -2.795% |
| 2025-08-27 | 13.29 | 13.40 | 12.93 | 13.35 | -0.485% | 16,988 | -3.559% |
| 2025-08-26 | 13.83 | 13.83 | 13.30 | 13.41 | -0.482% | 37,627 | -4.027% |
| 2025-08-25 | 13.54 | 13.78 | 13.44 | 13.47 | -0.715% | 35,801 | -4.490% |
| 2025-08-22 | 13.45 | 13.60 | 13.45 | 13.57 | +1.511% | 20,857 | -5.172% |
| 2025-08-21 | 13.94 | 13.94 | 13.33 | 13.37 | -1.474% | 27,194 | -3.740% |
| 2025-08-20 | 13.58 | 13.58 | 13.51 | 13.57 | +2.022% | 23,658 | -5.158% |
| 2025-08-19 | 13.44 | 13.83 | 13.11 | 13.30 | +0.613% | 65,020 | -3.240% |
| 2025-08-18 | 13.24 | 13.24 | 13.20 | 13.22 | +0.916% | 55,894 | -2.648% |
| 2025-08-15 | 13.12 | 13.12 | 13.10 | 13.10 | +0.537% | 25,386 | -1.756% |
| 2025-08-14 | 13.04 | 13.04 | 13.01 | 13.03 | -0.153% | 29,111 | -1.228% |
| 2025-08-13 | 13.68 | 13.68 | 12.69 | 13.05 | -1.136% | 107,899 | -1.379% |
| 2025-08-12 | 12.60 | 13.22 | 12.60 | 13.20 | +0.917% | 26,127 | -2.500% |
| 2025-08-11 | 13.04 | 13.11 | 13.04 | 13.08 | +0.384% | 45,727 | -1.606% |
| 2025-08-08 | 13.03 | 13.06 | 13.01 | 13.03 | 0.000% | 46,477 | -1.228% |
| 2025-08-07 | 13.04 | 13.54 | 12.54 | 13.03 | -1.512% | 17,657 | -1.228% |
| 2025-08-06 | 13.20 | 13.25 | 13.18 | 13.23 | +1.613% | 53,491 | -2.721% |
| 2025-08-05 | 13.04 | 13.06 | 13.02 | 13.02 | -1.251% | 34,668 | -1.152% |
| 2025-08-04 | 13.13 | 13.21 | 13.11 | 13.19 | +1.579% | 76,660 | -2.389% |
| 2025-08-01 | 12.91 | 13.00 | 12.85 | 12.98 | +0.698% | 45,782 | -0.847% |
| 2025-07-31 | 13.17 | 13.45 | 12.84 | 12.89 | -0.770% | 121,434 | -0.155% |
| 2025-07-30 | 13.10 | 13.10 | 12.87 | 12.99 | +0.503% | 59,358 | -0.924% |
| 2025-07-29 | 12.91 | 12.95 | 12.91 | 12.93 | -0.676% | 54,594 | -0.426% |
| 2025-07-28 | 13.08 | 13.08 | 13.01 | 13.01 | -0.207% | 85,110 | -1.099% |
| 2025-07-25 | 13.00 | 13.04 | 13.00 | 13.04 | -3.764% | 21,716 | -1.304% |
| 2025-07-24 | 13.62 | 13.73 | 13.55 | 13.55 | -0.441% | 24,133 | -5.018% |
| 2025-07-23 | 13.51 | 13.67 | 13.35 | 13.61 | +2.101% | 53,765 | -5.437% |
| 2025-07-22 | 13.24 | 13.65 | 13.24 | 13.33 | +1.485% | 169,849 | -3.451% |
| 2025-07-21 | 13.34 | 13.46 | 13.10 | 13.13 | +0.883% | 58,816 | -2.018% |
| 2025-07-18 | 13.14 | 13.36 | 13.01 | 13.02 | -1.139% | 154,303 | -1.152% |
| 2025-07-17 | 13.18 | 13.18 | 13.04 | 13.17 | +1.628% | 72,089 | -2.278% |
| 2025-07-16 | 13.00 | 13.36 | 12.91 | 12.96 | -1.205% | 58,200 | -0.687% |
| 2025-07-15 | 13.01 | 13.27 | 12.90 | 13.12 | -0.099% | 56,759 | -1.883% |
| 2025-07-14 | 13.35 | 13.35 | 13.05 | 13.13 | +0.922% | 54,365 | -1.980% |
| 2025-07-11 | 13.01 | 13.02 | 12.99 | 13.01 | -1.215% | 38,553 | -1.076% |
| 2025-07-10 | 13.10 | 13.17 | 13.10 | 13.17 | -0.152% | 46,542 | -2.278% |
| 2025-07-09 | 13.16 | 13.19 | 13.10 | 13.19 | +3.589% | 100,021 | -2.426% |
| 2025-07-08 | 12.70 | 12.77 | 12.70 | 12.73 | +0.935% | 57,635 | +1.076% |
| 2025-07-07 | 12.72 | 12.72 | 12.42 | 12.62 | -2.587% | 64,453 | +2.021% |
| 2025-07-03 | 12.96 | 12.99 | 12.94 | 12.95 | +1.728% | 35,093 | -0.618% |
| 2025-07-02 | 12.70 | 12.73 | 12.67 | 12.73 | +0.712% | 28,957 | +1.100% |
| 2025-07-01 | 12.68 | 12.70 | 12.62 | 12.64 | +0.079% | 53,402 | +1.820% |
| 2025-06-30 | 12.60 | 12.63 | 12.59 | 12.63 | -0.221% | 127,698 | +1.900% |
| 2025-06-27 | 12.59 | 12.67 | 12.59 | 12.66 | +1.814% | 118,692 | +1.675% |
| 2025-06-26 | 12.37 | 12.46 | 12.37 | 12.43 | +1.897% | 71,012 | +3.519% |
| 2025-06-25 | 12.86 | 13.07 | 11.75 | 12.20 | -1.286% | 74,068 | +5.483% |
| 2025-06-24 | 12.34 | 12.39 | 12.33 | 12.36 | +0.561% | 62,332 | +4.126% |
| 2025-06-23 | 12.22 | 12.30 | 12.20 | 12.29 | -0.510% | 107,105 | +4.711% |
| 2025-06-20 | 12.88 | 12.88 | 12.35 | 12.35 | -1.875% | 50,956 | +4.177% |
| 2025-06-18 | 12.61 | 12.66 | 12.58 | 12.59 | +2.225% | 130,247 | +2.224% |
| 2025-06-17 | 12.21 | 12.40 | 12.07 | 12.32 | -0.917% | 138,035 | +4.498% |
| 2025-06-16 | 12.29 | 12.55 | 12.08 | 12.43 | -0.161% | 133,179 | +3.540% |
| 2025-06-13 | 12.00 | 12.53 | 12.00 | 12.45 | -1.347% | 51,288 | +3.373% |
| 2025-06-12 | 12.66 | 12.68 | 12.32 | 12.62 | -0.512% | 60,987 | +1.981% |
| 2025-06-11 | 12.51 | 12.77 | 12.39 | 12.69 | +0.356% | 51,646 | +1.458% |
| 2025-06-10 | 12.47 | 12.66 | 12.41 | 12.64 | +1.771% | 97,481 | +1.820% |
| 2025-06-09 | 12.45 | 12.48 | 12.42 | 12.42 | -1.663% | 72,227 | +3.623% |
| 2025-06-06 | 12.93 | 13.03 | 12.62 | 12.63 | -0.941% | 47,500 | +1.900% |
| 2025-06-05 | 12.74 | 12.77 | 12.71 | 12.75 | -2.597% | 68,990 | +0.941% |
| 2025-06-04 | 13.05 | 13.11 | 13.01 | 13.09 | -0.683% | 120,504 | -1.681% |
| 2025-06-03 | 12.86 | 13.21 | 12.86 | 13.18 | -1.568% | 25,912 | -2.352% |
| 2025-06-02 | 13.31 | 13.41 | 13.31 | 13.39 | -0.520% | 46,525 | -3.883% |
| 2025-05-30 | 13.44 | 13.48 | 13.37 | 13.46 | +0.131% | 48,207 | -4.383% |
| 2025-05-29 | 12.97 | 13.49 | 12.96 | 13.44 | +1.109% | 40,295 | -4.258% |
| 2025-05-28 | 13.30 | 13.32 | 13.29 | 13.29 | -0.784% | 43,789 | -3.197% |
| 2025-05-27 | 13.34 | 13.40 | 13.34 | 13.40 | +0.299% | 68,396 | -3.955% |
| 2025-05-23 | 13.32 | 13.40 | 13.30 | 13.36 | +0.830% | 52,055 | -3.668% |
| 2025-05-22 | 13.25 | 13.29 | 13.24 | 13.25 | 0.000% | 31,260 | -2.868% |
| 2025-05-21 | 13.35 | 13.38 | 13.25 | 13.25 | +0.151% | 22,484 | -2.868% |
| 2025-05-20 | 13.07 | 13.23 | 13.07 | 13.23 | +1.379% | 16,943 | -2.721% |
| 2025-05-19 | 13.04 | 13.11 | 13.02 | 13.05 | -0.229% | 32,498 | -1.379% |
| 2025-05-16 | 12.99 | 13.41 | 12.99 | 13.08 | -0.015% | 45,909 | -1.606% |
| 2025-05-15 | 13.05 | 13.11 | 13.03 | 13.08 | +2.765% | 58,824 | -1.621% |
| 2025-05-14 | 12.45 | 13.25 | 12.45 | 12.73 | -6.466% | 52,727 | +1.100% |
| 2025-05-13 | 13.57 | 13.66 | 13.57 | 13.61 | -0.584% | 95,486 | -5.437% |
| 2025-05-12 | 13.63 | 13.75 | 13.58 | 13.69 | +2.240% | 34,537 | -5.990% |
| 2025-05-09 | 13.49 | 13.49 | 13.38 | 13.39 | +2.960% | 23,561 | -3.883% |
| 2025-05-08 | 13.10 | 13.29 | 13.00 | 13.01 | -2.438% | 20,767 | -1.038% |
| 2025-05-07 | 13.31 | 13.42 | 13.31 | 13.33 | -1.985% | 63,991 | -3.451% |
| 2025-05-06 | 13.60 | 13.92 | 13.55 | 13.60 | +0.815% | 61,258 | -5.368% |
| 2025-05-05 | 13.52 | 13.70 | 13.43 | 13.49 | -2.894% | 19,074 | -4.596% |
| 2025-05-02 | 13.44 | 13.94 | 13.44 | 13.89 | +2.828% | 23,725 | -7.357% |
| 2025-05-01 | 13.19 | 13.94 | 13.19 | 13.51 | +1.199% | 41,409 | -4.737% |
| 2025-04-30 | 13.21 | 13.95 | 12.95 | 13.35 | -3.744% | 29,917 | -3.596% |
| 2025-04-29 | 13.28 | 14.11 | 13.28 | 13.87 | +1.979% | 31,441 | -7.204% |
| 2025-04-28 | 14.01 | 14.01 | 13.50 | 13.60 | +1.493% | 62,456 | -5.368% |
| 2025-04-25 | 13.28 | 13.40 | 13.28 | 13.40 | -0.372% | 93,299 | -3.955% |
| 2025-04-24 | 13.40 | 13.46 | 13.23 | 13.45 | +1.894% | 58,279 | -4.312% |
| 2025-04-23 | 13.22 | 13.71 | 13.20 | 13.20 | +1.091% | 121,982 | -2.500% |
| 2025-04-22 | 13.52 | 13.52 | 13.04 | 13.06 | +1.853% | 155,248 | -1.436% |
| 2025-04-21 | 12.86 | 13.28 | 12.80 | 12.82 | -0.241% | 33,444 | +0.390% |
| 2025-04-17 | 12.97 | 13.06 | 12.68 | 12.85 | +2.317% | 50,019 | +0.148% |
| 2025-04-16 | 12.62 | 12.74 | 12.32 | 12.56 | -0.554% | 59,839 | +2.468% |
| 2025-04-15 | 12.91 | 12.93 | 12.63 | 12.63 | +0.718% | 172,412 | +1.900% |
| 2025-04-14 | 12.66 | 12.66 | 12.44 | 12.54 | 0.000% | 275,586 | +2.632% |