JAPAY
JAPAN TOBACCO UNSP/ADR
stockOTCADR
EODOct 2, 2026
21.69USD+0.510%(+0.11)90,370
JAPAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.70 | 21.72 | 21.63 | 21.69 | +0.510% | 90,370 | 0.000% |
| 2026-10-01 | 22.04 | 22.04 | 21.00 | 21.58 | -2.087% | 59,637 | +0.510% |
| 2026-09-30 | 22.23 | 22.28 | 22.03 | 22.04 | +0.962% | 39,830 | -1.588% |
| 2026-09-29 | 22.03 | 22.03 | 21.76 | 21.83 | +0.322% | 104,733 | -0.641% |
| 2026-09-28 | 22.30 | 22.30 | 21.69 | 21.76 | -1.449% | 30,658 | -0.322% |
| 2026-09-25 | 22.35 | 22.35 | 21.95 | 22.08 | +2.080% | 30,296 | -1.766% |
| 2026-09-24 | 21.78 | 21.88 | 21.60 | 21.63 | -0.689% | 48,873 | +0.277% |
| 2026-09-23 | 22.49 | 22.49 | 21.72 | 21.78 | -0.320% | 43,020 | -0.413% |
| 2026-09-22 | 22.05 | 22.05 | 21.84 | 21.85 | +0.137% | 33,946 | -0.732% |
| 2026-09-21 | 21.95 | 21.95 | 21.58 | 21.82 | -0.411% | 39,475 | -0.596% |
| 2026-09-18 | 22.35 | 22.35 | 21.55 | 21.91 | -0.994% | 33,219 | -1.004% |
| 2026-09-17 | 22.49 | 22.49 | 22.11 | 22.13 | +2.029% | 87,446 | -1.988% |
| 2026-09-16 | 21.40 | 21.93 | 21.40 | 21.69 | -0.823% | 58,545 | -0.000% |
| 2026-09-15 | 21.45 | 21.89 | 21.45 | 21.87 | -0.137% | 39,178 | -0.823% |
| 2026-09-14 | 21.80 | 21.94 | 21.80 | 21.90 | +0.551% | 97,840 | -0.959% |
| 2026-09-11 | 22.40 | 22.42 | 21.77 | 21.78 | +2.446% | 28,507 | -0.413% |
| 2026-09-10 | 21.38 | 21.40 | 21.04 | 21.26 | -0.701% | 45,794 | +2.023% |
| 2026-09-09 | 21.54 | 21.55 | 21.36 | 21.41 | -0.742% | 39,291 | +1.308% |
| 2026-09-08 | 21.98 | 22.00 | 21.57 | 21.57 | -0.873% | 61,073 | +0.556% |
| 2026-09-04 | 21.85 | 21.85 | 21.74 | 21.76 | -1.938% | 51,367 | -0.322% |
| 2026-09-03 | 22.30 | 22.30 | 22.19 | 22.19 | +0.818% | 43,138 | -2.253% |
| 2026-09-02 | 22.01 | 22.06 | 22.00 | 22.01 | +0.917% | 59,424 | -1.454% |
| 2026-09-01 | 21.88 | 21.94 | 21.81 | 21.81 | +0.972% | 31,633 | -0.550% |
| 2026-08-31 | 21.70 | 21.70 | 21.57 | 21.60 | -0.277% | 64,795 | +0.417% |
| 2026-08-28 | 21.98 | 21.98 | 21.64 | 21.66 | -1.051% | 30,967 | +0.139% |
| 2026-08-27 | 21.79 | 21.92 | 21.79 | 21.89 | +0.551% | 25,078 | -0.914% |
| 2026-08-26 | 21.90 | 21.93 | 21.72 | 21.77 | -0.707% | 21,747 | -0.367% |
| 2026-08-25 | 21.95 | 21.95 | 21.81 | 21.93 | +1.646% | 26,789 | -1.072% |
| 2026-08-24 | 21.61 | 21.65 | 21.51 | 21.57 | -1.372% | 52,027 | +0.556% |
| 2026-08-21 | 21.90 | 21.90 | 21.81 | 21.87 | +1.297% | 56,002 | -0.823% |
| 2026-08-20 | 21.56 | 21.69 | 21.50 | 21.59 | -1.122% | 74,364 | +0.463% |
| 2026-08-19 | 21.94 | 21.94 | 21.76 | 21.84 | +0.437% | 33,759 | -0.664% |
| 2026-08-18 | 22.50 | 22.50 | 21.65 | 21.74 | -2.336% | 43,142 | -0.230% |
| 2026-08-17 | 22.26 | 22.31 | 22.18 | 22.26 | -0.336% | 52,079 | -2.561% |
| 2026-08-14 | 22.37 | 22.44 | 22.31 | 22.34 | +0.881% | 52,287 | -2.888% |
| 2026-08-13 | 22.63 | 22.63 | 22.08 | 22.14 | +0.045% | 40,453 | -2.033% |
| 2026-08-12 | 22.24 | 22.24 | 22.01 | 22.13 | -0.718% | 55,218 | -1.988% |
| 2026-08-11 | 22.25 | 22.30 | 22.23 | 22.29 | +0.270% | 25,347 | -2.692% |
| 2026-08-10 | 22.28 | 22.39 | 22.14 | 22.23 | -1.375% | 46,411 | -2.429% |
| 2026-08-07 | 22.51 | 22.58 | 22.45 | 22.54 | +1.715% | 37,850 | -3.771% |
| 2026-08-06 | 22.16 | 22.25 | 22.10 | 22.16 | +2.640% | 43,774 | -2.121% |
| 2026-08-05 | 21.66 | 21.71 | 21.54 | 21.59 | -0.092% | 449,611 | +0.463% |
| 2026-08-04 | 21.54 | 21.63 | 21.54 | 21.61 | -2.217% | 36,232 | +0.370% |
| 2026-08-03 | 22.18 | 22.22 | 22.08 | 22.10 | -0.540% | 71,199 | -1.855% |
| 2026-07-31 | 22.11 | 22.37 | 22.11 | 22.22 | +1.833% | 51,357 | -2.385% |
| 2026-07-30 | 21.81 | 21.94 | 20.49 | 21.82 | +5.564% | 134,327 | -0.596% |
| 2026-07-29 | 20.52 | 20.70 | 20.52 | 20.67 | +1.873% | 41,455 | +4.935% |
| 2026-07-28 | 20.27 | 20.36 | 20.27 | 20.29 | +1.704% | 36,926 | +6.900% |
| 2026-07-27 | 19.97 | 19.98 | 19.88 | 19.95 | +1.089% | 78,000 | +8.722% |
| 2026-07-24 | 19.76 | 19.81 | 19.71 | 19.73 | +2.254% | 53,940 | +9.906% |
| 2026-07-23 | 19.34 | 19.35 | 19.23 | 19.30 | -2.278% | 48,331 | +12.383% |
| 2026-07-22 | 19.78 | 19.82 | 19.69 | 19.75 | +0.458% | 22,463 | +9.823% |
| 2026-07-21 | 19.65 | 19.71 | 19.63 | 19.66 | +0.460% | 75,203 | +10.326% |
| 2026-07-20 | 19.64 | 19.64 | 19.43 | 19.57 | +0.447% | 47,473 | +10.833% |
| 2026-07-17 | 19.41 | 19.54 | 19.41 | 19.48 | +2.059% | 40,480 | +11.328% |
| 2026-07-16 | 19.11 | 19.11 | 19.03 | 19.09 | +1.381% | 62,694 | +13.620% |
| 2026-07-15 | 18.99 | 18.99 | 18.75 | 18.83 | -0.476% | 104,687 | +15.189% |
| 2026-07-14 | 18.96 | 19.00 | 18.88 | 18.92 | +0.853% | 91,120 | +14.641% |
| 2026-07-13 | 18.78 | 18.86 | 18.76 | 18.76 | -1.159% | 78,815 | +15.618% |
| 2026-07-10 | 18.95 | 18.99 | 18.81 | 18.98 | -0.315% | 53,151 | +14.278% |
| 2026-07-09 | 19.23 | 19.53 | 18.99 | 19.04 | +0.053% | 74,132 | +13.918% |
| 2026-07-08 | 18.99 | 19.13 | 18.95 | 19.03 | -0.471% | 106,379 | +13.978% |
| 2026-07-07 | 19.17 | 19.18 | 19.10 | 19.12 | +0.526% | 49,547 | +13.441% |
| 2026-07-06 | 19.00 | 19.07 | 18.98 | 19.02 | +0.529% | 86,200 | +14.038% |
| 2026-07-02 | 18.91 | 18.97 | 18.83 | 18.92 | +2.714% | 58,722 | +14.641% |
| 2026-07-01 | 18.36 | 18.47 | 18.35 | 18.42 | +0.218% | 81,862 | +17.752% |
| 2026-06-30 | 18.48 | 18.54 | 18.38 | 18.38 | -2.234% | 106,258 | +18.009% |
| 2026-06-29 | 18.68 | 19.01 | 18.68 | 18.80 | +0.053% | 83,206 | +15.372% |
| 2026-06-26 | 19.47 | 19.47 | 18.78 | 18.79 | +2.566% | 73,815 | +15.434% |
| 2026-06-25 | 18.43 | 18.43 | 18.31 | 18.32 | -0.489% | 80,982 | +18.395% |
| 2026-06-24 | 18.40 | 18.49 | 18.33 | 18.41 | +0.382% | 64,751 | +17.816% |
| 2026-06-23 | 18.27 | 18.38 | 18.15 | 18.34 | -0.542% | 106,689 | +18.266% |
| 2026-06-22 | 18.53 | 18.56 | 18.41 | 18.44 | -2.279% | 110,409 | +17.625% |
| 2026-06-18 | 18.87 | 19.01 | 18.83 | 18.87 | -0.106% | 62,921 | +14.944% |
| 2026-06-17 | 18.96 | 18.98 | 18.89 | 18.89 | -0.683% | 69,907 | +14.823% |
| 2026-06-16 | 19.02 | 19.12 | 19.00 | 19.02 | +0.742% | 82,371 | +14.038% |
| 2026-06-15 | 18.95 | 19.00 | 18.85 | 18.88 | -2.580% | 56,873 | +14.883% |
| 2026-06-12 | 19.40 | 19.62 | 19.25 | 19.38 | -2.121% | 321,435 | +11.920% |
| 2026-06-11 | 19.53 | 19.80 | 19.53 | 19.80 | +3.448% | 74,760 | +9.545% |
| 2026-06-10 | 19.08 | 19.19 | 19.08 | 19.14 | +1.431% | 51,029 | +13.323% |
| 2026-06-09 | 19.20 | 19.21 | 18.75 | 18.87 | -1.770% | 103,498 | +14.944% |
| 2026-06-08 | 19.16 | 19.25 | 19.10 | 19.21 | +4.063% | 138,353 | +12.910% |
| 2026-06-05 | 18.58 | 18.71 | 18.46 | 18.46 | -1.913% | 88,539 | +17.497% |
| 2026-06-04 | 18.80 | 18.91 | 18.80 | 18.82 | -1.052% | 82,632 | +15.250% |
| 2026-06-03 | 19.14 | 19.14 | 18.99 | 19.02 | -0.865% | 58,235 | +14.038% |
| 2026-06-02 | 19.53 | 19.94 | 19.17 | 19.19 | +1.352% | 125,685 | +13.051% |
| 2026-06-01 | 19.73 | 19.73 | 18.86 | 18.93 | -1.611% | 139,286 | +14.580% |
| 2026-05-29 | 19.23 | 19.31 | 19.20 | 19.24 | +0.470% | 56,176 | +12.734% |
| 2026-05-28 | 19.15 | 19.16 | 18.97 | 19.15 | -0.052% | 66,542 | +13.264% |
| 2026-05-27 | 19.94 | 19.94 | 19.10 | 19.16 | -0.052% | 62,947 | +13.205% |
| 2026-05-26 | 19.16 | 19.19 | 19.12 | 19.17 | -0.364% | 56,637 | +13.146% |
| 2026-05-22 | 19.20 | 19.27 | 19.16 | 19.24 | -1.787% | 30,682 | +12.734% |
| 2026-05-21 | 19.94 | 19.94 | 19.43 | 19.59 | -2.099% | 52,664 | +10.720% |
| 2026-05-20 | 19.93 | 20.09 | 19.79 | 20.01 | -0.793% | 45,226 | +8.396% |
| 2026-05-19 | 20.24 | 20.29 | 20.17 | 20.17 | +0.900% | 42,111 | +7.536% |
| 2026-05-18 | 19.96 | 20.06 | 19.95 | 19.99 | +0.807% | 52,765 | +8.504% |
| 2026-05-15 | 19.79 | 19.85 | 19.79 | 19.83 | +0.507% | 65,150 | +9.380% |
| 2026-05-14 | 19.76 | 19.81 | 19.73 | 19.73 | +0.921% | 55,172 | +9.934% |
| 2026-05-13 | 19.51 | 19.56 | 19.46 | 19.55 | +2.035% | 45,358 | +10.946% |
| 2026-05-12 | 19.16 | 19.21 | 19.14 | 19.16 | -2.295% | 57,598 | +13.205% |
| 2026-05-11 | 19.60 | 19.76 | 19.57 | 19.61 | +4.475% | 140,603 | +10.607% |
| 2026-05-08 | 18.86 | 19.22 | 18.60 | 18.77 | -0.372% | 88,934 | +15.557% |
| 2026-05-07 | 19.72 | 19.72 | 18.82 | 18.84 | -0.685% | 76,482 | +15.127% |
| 2026-05-06 | 18.86 | 19.01 | 18.86 | 18.97 | +1.825% | 53,806 | +14.338% |
| 2026-05-05 | 18.65 | 18.68 | 18.61 | 18.63 | 0.000% | 55,159 | +16.425% |
| 2026-05-04 | 18.71 | 18.71 | 18.58 | 18.63 | -0.161% | 56,755 | +16.425% |
| 2026-05-01 | 18.67 | 18.77 | 18.66 | 18.66 | 0.000% | 41,057 | +16.238% |
| 2026-04-30 | 18.77 | 18.80 | 18.52 | 18.66 | +4.275% | 114,141 | +16.238% |
| 2026-04-29 | 18.33 | 18.58 | 17.85 | 17.89 | -0.749% | 66,471 | +21.207% |
| 2026-04-28 | 18.06 | 18.06 | 17.90 | 18.03 | 0.000% | 121,613 | +20.300% |
| 2026-04-27 | 18.11 | 18.11 | 17.94 | 18.03 | -0.825% | 90,460 | +20.300% |
| 2026-04-24 | 17.71 | 18.82 | 17.71 | 18.18 | +0.110% | 195,910 | +19.307% |
| 2026-04-23 | 18.39 | 18.57 | 17.81 | 18.16 | +2.022% | 2,748,752 | +19.438% |
| 2026-04-22 | 17.77 | 18.19 | 17.70 | 17.80 | -0.946% | 62,174 | +21.854% |
| 2026-04-21 | 18.01 | 18.04 | 17.85 | 17.97 | -1.209% | 73,034 | +20.701% |
| 2026-04-20 | 18.17 | 18.25 | 18.15 | 18.19 | -1.026% | 110,022 | +19.241% |
| 2026-04-17 | 18.40 | 18.57 | 18.12 | 18.38 | +0.319% | 96,645 | +18.018% |
| 2026-04-16 | 17.66 | 18.38 | 17.66 | 18.32 | -1.240% | 60,848 | +18.395% |
| 2026-04-15 | 18.48 | 18.55 | 18.48 | 18.55 | -0.403% | 95,358 | +16.927% |
| 2026-04-14 | 18.58 | 18.67 | 17.91 | 18.63 | -0.688% | 82,757 | +16.456% |
| 2026-04-13 | 18.63 | 18.77 | 18.63 | 18.75 | -0.404% | 121,329 | +15.655% |
| 2026-04-10 | 18.77 | 18.95 | 18.76 | 18.83 | -0.476% | 145,503 | +15.189% |
| 2026-04-09 | 18.94 | 18.96 | 18.75 | 18.92 | -1.765% | 1,286,618 | +14.641% |
| 2026-04-08 | 19.25 | 19.29 | 19.18 | 19.26 | +1.155% | 57,558 | +12.617% |
| 2026-04-07 | 19.07 | 19.07 | 18.90 | 19.04 | -0.626% | 132,606 | +13.918% |
| 2026-04-06 | 19.23 | 19.32 | 19.13 | 19.16 | +1.215% | 112,683 | +13.205% |
| 2026-04-02 | 18.69 | 19.08 | 18.69 | 18.93 | -1.303% | 108,496 | +14.580% |
| 2026-04-01 | 19.35 | 19.75 | 19.06 | 19.18 | +0.104% | 213,455 | +13.087% |
| 2026-03-31 | 18.93 | 19.16 | 18.91 | 19.16 | +1.322% | 744,645 | +13.205% |
| 2026-03-30 | 18.91 | 18.98 | 18.83 | 18.91 | +2.940% | 143,130 | +14.701% |
| 2026-03-27 | 18.47 | 18.51 | 18.34 | 18.37 | -1.024% | 187,363 | +18.073% |
| 2026-03-26 | 18.70 | 18.72 | 18.52 | 18.56 | -0.536% | 77,772 | +16.864% |
| 2026-03-25 | 18.00 | 18.75 | 18.00 | 18.66 | +1.856% | 93,241 | +16.238% |
| 2026-03-24 | 18.95 | 18.95 | 18.24 | 18.32 | +0.439% | 87,437 | +18.395% |
| 2026-03-23 | 18.11 | 18.24 | 18.00 | 18.24 | +1.502% | 337,614 | +18.915% |
| 2026-03-20 | 18.30 | 18.30 | 17.97 | 17.97 | -2.177% | 119,432 | +20.701% |
| 2026-03-19 | 18.93 | 18.93 | 18.16 | 18.37 | -0.109% | 883,844 | +18.073% |
| 2026-03-18 | 19.43 | 19.43 | 18.30 | 18.39 | -0.863% | 1,815,361 | +17.945% |
| 2026-03-17 | 18.52 | 18.55 | 18.49 | 18.55 | +1.255% | 87,311 | +16.927% |
| 2026-03-16 | 18.27 | 18.36 | 18.22 | 18.32 | +2.864% | 115,413 | +18.395% |
| 2026-03-13 | 17.91 | 17.96 | 17.78 | 17.81 | +0.678% | 91,442 | +21.786% |
| 2026-03-12 | 17.79 | 17.79 | 17.68 | 17.69 | -2.373% | 110,485 | +22.612% |
| 2026-03-11 | 18.68 | 18.71 | 18.07 | 18.12 | -0.767% | 55,959 | +19.702% |
| 2026-03-10 | 17.76 | 18.99 | 17.76 | 18.26 | +1.444% | 140,902 | +18.784% |
| 2026-03-09 | 18.67 | 18.67 | 17.73 | 18.00 | +0.617% | 125,281 | +20.500% |
| 2026-03-06 | 17.93 | 17.99 | 17.83 | 17.89 | -0.058% | 382,823 | +21.244% |
| 2026-03-05 | 18.37 | 18.50 | 17.81 | 17.90 | -1.918% | 205,307 | +21.173% |
| 2026-03-04 | 18.71 | 19.33 | 18.16 | 18.25 | 0.000% | 55,096 | +18.849% |
| 2026-03-03 | 18.00 | 18.36 | 17.98 | 18.25 | -3.439% | 119,507 | +18.849% |
| 2026-03-02 | 18.77 | 18.90 | 18.74 | 18.90 | -0.943% | 97,413 | +14.762% |
| 2026-02-27 | 19.20 | 19.20 | 19.07 | 19.08 | -1.293% | 65,353 | +13.679% |
| 2026-02-26 | 19.55 | 19.97 | 19.25 | 19.33 | -1.277% | 52,952 | +12.209% |
| 2026-02-25 | 19.63 | 19.93 | 19.25 | 19.58 | +1.714% | 38,305 | +10.776% |
| 2026-02-24 | 19.14 | 19.26 | 19.13 | 19.25 | +1.050% | 85,685 | +12.675% |
| 2026-02-23 | 19.43 | 19.43 | 19.01 | 19.05 | 0.000% | 76,022 | +13.858% |
| 2026-02-20 | 18.89 | 19.09 | 18.89 | 19.05 | -0.574% | 147,014 | +13.858% |
| 2026-02-19 | 19.20 | 19.30 | 19.15 | 19.16 | -0.725% | 183,442 | +13.205% |
| 2026-02-18 | 19.36 | 19.38 | 19.23 | 19.30 | +0.260% | 141,504 | +12.383% |
| 2026-02-17 | 19.57 | 19.95 | 19.19 | 19.25 | -3.605% | 98,070 | +12.675% |
| 2026-02-13 | 20.02 | 20.16 | 19.88 | 19.97 | -0.100% | 30,232 | +8.613% |
| 2026-02-12 | 20.00 | 20.68 | 19.40 | 19.99 | +0.705% | 54,977 | +8.504% |
| 2026-02-11 | 19.80 | 19.86 | 19.65 | 19.85 | +1.379% | 39,489 | +9.270% |
| 2026-02-10 | 19.59 | 19.63 | 19.56 | 19.58 | -1.211% | 90,669 | +10.776% |
| 2026-02-09 | 19.61 | 19.83 | 19.59 | 19.82 | +3.175% | 574,702 | +9.435% |
| 2026-02-06 | 19.31 | 19.38 | 19.00 | 19.21 | +1.748% | 35,523 | +12.910% |
| 2026-02-05 | 18.93 | 18.99 | 18.87 | 18.88 | 0.000% | 53,872 | +14.883% |
| 2026-02-04 | 18.92 | 18.95 | 18.87 | 18.88 | +1.669% | 100,798 | +14.883% |
| 2026-02-03 | 18.53 | 18.57 | 18.39 | 18.57 | +0.544% | 776,830 | +16.801% |
| 2026-02-02 | 18.32 | 18.95 | 18.32 | 18.47 | +2.495% | 211,725 | +17.436% |
| 2026-01-30 | 18.83 | 18.83 | 18.01 | 18.02 | -0.771% | 59,333 | +20.366% |
| 2026-01-29 | 18.12 | 18.39 | 17.99 | 18.16 | +0.889% | 126,257 | +19.438% |
| 2026-01-28 | 17.97 | 18.03 | 17.90 | 18.00 | -1.207% | 103,299 | +20.500% |
| 2026-01-27 | 18.77 | 18.77 | 18.06 | 18.22 | +0.886% | 52,495 | +19.045% |
| 2026-01-26 | 18.08 | 18.09 | 18.00 | 18.06 | +0.557% | 66,241 | +20.100% |
| 2026-01-23 | 17.90 | 17.97 | 17.75 | 17.96 | -0.056% | 71,100 | +20.768% |
| 2026-01-22 | 17.95 | 17.97 | 17.91 | 17.97 | -1.264% | 70,871 | +20.701% |
| 2026-01-21 | 18.14 | 18.20 | 18.10 | 18.20 | -0.329% | 56,378 | +19.176% |
| 2026-01-20 | 18.00 | 18.92 | 18.00 | 18.26 | -0.126% | 79,822 | +18.784% |
| 2026-01-16 | 18.22 | 18.59 | 18.22 | 18.28 | -0.147% | 42,994 | +18.635% |
| 2026-01-15 | 18.35 | 18.35 | 18.28 | 18.31 | +0.055% | 66,967 | +18.460% |
| 2026-01-14 | 18.32 | 18.42 | 18.28 | 18.30 | +0.219% | 414,372 | +18.525% |
| 2026-01-13 | 18.30 | 18.30 | 18.22 | 18.26 | -1.722% | 143,419 | +18.784% |
| 2026-01-12 | 18.51 | 18.69 | 18.50 | 18.58 | +0.650% | 63,990 | +16.738% |
| 2026-01-09 | 18.50 | 18.50 | 17.92 | 18.46 | +0.764% | 44,650 | +17.497% |
| 2026-01-08 | 18.50 | 18.50 | 18.26 | 18.32 | +0.494% | 40,510 | +18.395% |
| 2026-01-07 | 18.31 | 18.50 | 18.15 | 18.23 | +1.844% | 42,782 | +18.980% |
| 2026-01-06 | 17.92 | 17.96 | 17.87 | 17.90 | -0.556% | 32,016 | +21.173% |
| 2026-01-05 | 17.91 | 18.02 | 17.91 | 18.00 | +0.056% | 42,620 | +20.500% |
| 2026-01-02 | 18.68 | 18.68 | 17.85 | 17.99 | +0.279% | 61,415 | +20.567% |
| 2025-12-31 | 18.56 | 18.70 | 17.90 | 17.94 | -2.817% | 32,692 | +20.903% |
| 2025-12-30 | 18.12 | 18.55 | 18.12 | 18.46 | -0.592% | 45,194 | +17.497% |
| 2025-12-29 | 18.68 | 18.82 | 18.44 | 18.57 | +0.433% | 20,204 | +16.801% |
| 2025-12-26 | 18.46 | 18.53 | 18.37 | 18.49 | -0.538% | 102,802 | +17.307% |
| 2025-12-24 | 18.55 | 18.66 | 18.55 | 18.59 | +0.378% | 100,004 | +16.676% |
| 2025-12-23 | 18.46 | 18.64 | 18.38 | 18.52 | +1.258% | 1,403,641 | +17.117% |
| 2025-12-22 | 18.28 | 18.31 | 18.24 | 18.29 | -0.327% | 35,104 | +18.589% |
| 2025-12-19 | 19.07 | 19.07 | 18.18 | 18.35 | -0.971% | 322,544 | +18.202% |
| 2025-12-18 | 18.56 | 18.66 | 18.51 | 18.53 | -0.162% | 145,863 | +17.053% |
| 2025-12-17 | 17.95 | 18.68 | 17.95 | 18.56 | -1.013% | 24,499 | +16.864% |
| 2025-12-16 | 19.51 | 19.51 | 18.75 | 18.75 | -0.213% | 50,583 | +15.680% |
| 2025-12-15 | 18.80 | 18.85 | 18.76 | 18.79 | +1.843% | 33,223 | +15.434% |
| 2025-12-12 | 18.47 | 18.49 | 18.41 | 18.45 | -0.216% | 149,756 | +17.561% |
| 2025-12-11 | 19.10 | 19.10 | 18.22 | 18.49 | -0.591% | 25,464 | +17.307% |
| 2025-12-10 | 18.56 | 18.65 | 18.52 | 18.60 | +0.868% | 35,709 | +16.613% |
| 2025-12-09 | 18.87 | 19.15 | 18.44 | 18.44 | -0.108% | 578,213 | +17.625% |
| 2025-12-08 | 18.41 | 18.49 | 18.34 | 18.46 | -0.162% | 173,333 | +17.497% |
| 2025-12-05 | 18.44 | 18.51 | 18.40 | 18.49 | +0.255% | 22,230 | +17.307% |
| 2025-12-04 | 18.51 | 18.52 | 18.43 | 18.44 | -1.269% | 23,594 | +17.606% |
| 2025-12-03 | 18.32 | 18.69 | 18.15 | 18.68 | -1.321% | 27,788 | +16.113% |
| 2025-12-02 | 18.62 | 19.23 | 18.62 | 18.93 | +0.371% | 31,582 | +14.580% |
| 2025-12-01 | 18.94 | 18.96 | 18.78 | 18.86 | +0.106% | 28,156 | +15.005% |
| 2025-11-28 | 18.05 | 19.12 | 18.05 | 18.84 | -0.159% | 14,243 | +15.127% |
| 2025-11-26 | 18.64 | 18.87 | 18.64 | 18.87 | 0.000% | 63,730 | +14.944% |
| 2025-11-25 | 18.31 | 18.87 | 18.31 | 18.87 | +1.725% | 41,269 | +14.944% |
| 2025-11-24 | 18.73 | 19.11 | 18.35 | 18.55 | +0.542% | 28,200 | +16.927% |
| 2025-11-21 | 18.34 | 18.56 | 18.34 | 18.45 | +1.262% | 32,407 | +17.561% |
| 2025-11-20 | 18.30 | 18.33 | 18.21 | 18.22 | +0.358% | 82,005 | +19.045% |
| 2025-11-19 | 18.10 | 18.20 | 17.83 | 18.16 | +0.083% | 71,156 | +19.471% |
| 2025-11-18 | 18.23 | 18.24 | 18.14 | 18.14 | -0.983% | 152,509 | +19.570% |
| 2025-11-17 | 18.41 | 18.41 | 18.28 | 18.32 | -0.218% | 45,732 | +18.395% |
| 2025-11-14 | 17.65 | 18.43 | 17.65 | 18.36 | +0.768% | 69,104 | +18.137% |
| 2025-11-13 | 18.28 | 18.30 | 18.21 | 18.22 | -0.437% | 35,610 | +19.045% |
| 2025-11-12 | 18.45 | 18.45 | 17.81 | 18.30 | +0.938% | 75,104 | +18.525% |
| 2025-11-11 | 18.15 | 18.32 | 18.05 | 18.13 | +0.555% | 24,858 | +19.636% |
| 2025-11-10 | 18.45 | 18.45 | 17.95 | 18.03 | -0.716% | 168,244 | +20.300% |
| 2025-11-07 | 18.06 | 18.16 | 17.95 | 18.16 | +2.195% | 995,439 | +19.438% |
| 2025-11-06 | 17.10 | 17.82 | 17.10 | 17.77 | +0.851% | 63,321 | +22.060% |
| 2025-11-05 | 17.05 | 18.06 | 17.05 | 17.62 | +2.705% | 30,058 | +23.099% |
| 2025-11-04 | 17.05 | 17.44 | 17.05 | 17.16 | -0.832% | 24,473 | +26.428% |
| 2025-11-03 | 16.74 | 17.34 | 16.74 | 17.30 | -0.346% | 36,533 | +25.376% |
| 2025-10-31 | 17.45 | 17.45 | 17.00 | 17.36 | +3.333% | 81,220 | +24.942% |
| 2025-10-30 | 16.85 | 17.19 | 16.75 | 16.80 | +4.673% | 41,923 | +29.107% |
| 2025-10-29 | 16.70 | 16.70 | 16.05 | 16.05 | -2.015% | 26,411 | +35.140% |
| 2025-10-28 | 15.74 | 16.38 | 15.74 | 16.38 | +0.245% | 47,846 | +32.418% |
| 2025-10-27 | 16.10 | 16.36 | 16.10 | 16.34 | +0.264% | 70,301 | +32.742% |
| 2025-10-24 | 16.44 | 16.61 | 16.24 | 16.30 | -0.507% | 30,908 | +33.092% |
| 2025-10-23 | 16.09 | 16.40 | 15.89 | 16.38 | +0.552% | 36,772 | +32.418% |
| 2025-10-22 | 16.32 | 16.37 | 16.24 | 16.29 | -0.852% | 48,041 | +33.149% |
| 2025-10-21 | 16.65 | 16.89 | 16.35 | 16.43 | -1.499% | 37,683 | +32.015% |
| 2025-10-20 | 16.62 | 16.69 | 16.62 | 16.68 | -0.060% | 49,009 | +30.036% |
| 2025-10-17 | 16.66 | 16.70 | 16.65 | 16.69 | +1.644% | 67,562 | +29.958% |
| 2025-10-16 | 16.51 | 16.92 | 16.38 | 16.42 | +0.674% | 158,317 | +32.095% |
| 2025-10-15 | 16.10 | 16.31 | 16.10 | 16.31 | +1.053% | 25,212 | +32.986% |
| 2025-10-14 | 16.06 | 16.20 | 16.06 | 16.14 | +1.191% | 42,945 | +34.387% |
| 2025-10-13 | 16.37 | 16.37 | 15.90 | 15.95 | +0.188% | 59,147 | +35.987% |
| 2025-10-10 | 16.68 | 16.68 | 15.85 | 15.92 | +0.378% | 59,950 | +36.244% |
| 2025-10-09 | 15.64 | 15.94 | 15.64 | 15.86 | -1.245% | 29,787 | +36.759% |
| 2025-10-08 | 16.68 | 16.68 | 16.04 | 16.06 | 0.000% | 36,032 | +35.056% |
| 2025-10-07 | 16.16 | 16.19 | 16.06 | 16.06 | -2.549% | 47,340 | +35.056% |
| 2025-10-06 | 16.71 | 16.76 | 16.45 | 16.48 | -1.612% | 33,662 | +31.614% |
| 2025-10-03 | 16.75 | 16.79 | 16.71 | 16.75 | +2.134% | 37,213 | +29.493% |
| 2025-10-02 | 16.47 | 16.52 | 16.27 | 16.40 | +0.367% | 91,362 | +32.256% |
| 2025-10-01 | 16.30 | 16.38 | 16.11 | 16.34 | -0.061% | 35,853 | +32.742% |
| 2025-09-30 | 16.33 | 16.55 | 16.32 | 16.35 | +0.307% | 31,804 | +32.661% |
| 2025-09-29 | 16.63 | 16.63 | 16.26 | 16.30 | -0.488% | 23,553 | +33.067% |
| 2025-09-26 | 16.20 | 16.40 | 16.20 | 16.38 | +1.929% | 29,099 | +32.418% |
| 2025-09-25 | 15.91 | 16.08 | 15.91 | 16.07 | +0.062% | 39,622 | +34.972% |
| 2025-09-24 | 15.61 | 16.13 | 15.61 | 16.06 | -0.372% | 35,097 | +35.056% |
| 2025-09-23 | 16.10 | 16.23 | 16.06 | 16.12 | 0.000% | 36,179 | +34.553% |
| 2025-09-22 | 16.30 | 16.64 | 16.10 | 16.12 | +0.311% | 33,570 | +34.553% |
| 2025-09-19 | 16.34 | 16.34 | 16.07 | 16.07 | +0.062% | 38,425 | +34.972% |
| 2025-09-18 | 15.99 | 16.08 | 15.99 | 16.06 | -0.186% | 37,466 | +35.056% |
| 2025-09-17 | 15.91 | 16.41 | 15.91 | 16.09 | -0.186% | 31,340 | +34.804% |
| 2025-09-16 | 16.43 | 16.61 | 16.12 | 16.12 | +0.124% | 55,800 | +34.553% |
| 2025-09-15 | 16.14 | 16.15 | 16.07 | 16.10 | +0.455% | 23,391 | +34.720% |
| 2025-09-12 | 15.92 | 16.03 | 15.92 | 16.03 | -0.515% | 91,371 | +35.334% |
| 2025-09-11 | 15.92 | 16.16 | 15.92 | 16.11 | +0.814% | 29,488 | +34.637% |
| 2025-09-10 | 16.23 | 16.23 | 15.97 | 15.98 | -0.312% | 20,981 | +35.732% |
| 2025-09-09 | 16.34 | 16.68 | 15.98 | 16.03 | -1.232% | 23,182 | +35.309% |
| 2025-09-08 | 15.56 | 16.23 | 15.56 | 16.23 | +1.248% | 36,007 | +33.641% |
| 2025-09-05 | 16.07 | 16.09 | 16.01 | 16.03 | +0.945% | 18,466 | +35.309% |
| 2025-09-04 | 15.93 | 15.93 | 15.82 | 15.88 | +0.570% | 22,672 | +36.587% |
| 2025-09-03 | 16.00 | 16.00 | 15.74 | 15.79 | +0.063% | 36,849 | +37.365% |
| 2025-09-02 | 16.00 | 16.12 | 15.73 | 15.78 | -0.504% | 35,153 | +37.452% |
| 2025-08-29 | 16.02 | 16.02 | 15.81 | 15.86 | -0.993% | 30,912 | +36.759% |
| 2025-08-28 | 15.98 | 16.04 | 15.98 | 16.02 | +0.748% | 21,440 | +35.402% |
| 2025-08-27 | 15.83 | 16.49 | 15.83 | 15.90 | -0.188% | 25,403 | +36.415% |
| 2025-08-26 | 16.56 | 16.56 | 15.88 | 15.93 | -0.325% | 21,773 | +36.158% |
| 2025-08-25 | 16.43 | 16.43 | 15.98 | 15.98 | -2.727% | 38,180 | +35.715% |
| 2025-08-22 | 16.52 | 16.52 | 16.25 | 16.43 | +1.295% | 98,717 | +32.015% |
| 2025-08-21 | 16.30 | 16.92 | 16.20 | 16.22 | -1.935% | 61,842 | +33.724% |
| 2025-08-20 | 16.48 | 16.54 | 16.48 | 16.54 | +2.542% | 26,157 | +31.137% |
| 2025-08-19 | 16.27 | 16.27 | 16.10 | 16.13 | +1.255% | 29,506 | +34.470% |
| 2025-08-18 | 16.20 | 16.20 | 15.89 | 15.93 | -0.994% | 41,772 | +36.158% |
| 2025-08-15 | 16.11 | 16.11 | 16.07 | 16.09 | -0.248% | 26,985 | +34.804% |
| 2025-08-14 | 16.48 | 16.48 | 16.02 | 16.13 | -0.616% | 27,600 | +34.470% |
| 2025-08-13 | 16.04 | 16.47 | 16.04 | 16.23 | -0.612% | 17,282 | +33.641% |
| 2025-08-12 | 15.61 | 16.36 | 15.61 | 16.33 | +0.616% | 171,330 | +32.823% |
| 2025-08-11 | 16.21 | 16.25 | 16.20 | 16.23 | 0.000% | 40,844 | +33.641% |
| 2025-08-08 | 16.00 | 16.44 | 16.00 | 16.23 | +0.745% | 143,216 | +33.641% |
| 2025-08-07 | 16.00 | 16.13 | 15.57 | 16.11 | +0.877% | 919,596 | +34.637% |
| 2025-08-06 | 15.89 | 15.99 | 15.86 | 15.97 | +2.437% | 1,510,729 | +35.817% |
| 2025-08-05 | 15.54 | 15.65 | 15.54 | 15.59 | +0.322% | 1,450,304 | +39.128% |
| 2025-08-04 | 15.41 | 15.56 | 15.41 | 15.54 | +1.237% | 40,698 | +39.575% |
| 2025-08-01 | 15.35 | 15.41 | 15.28 | 15.35 | +3.021% | 47,133 | +41.302% |
| 2025-07-31 | 14.60 | 15.04 | 14.60 | 14.90 | +4.123% | 103,320 | +45.570% |
| 2025-07-30 | 14.32 | 14.47 | 14.27 | 14.31 | +0.421% | 32,336 | +51.572% |
| 2025-07-29 | 14.27 | 14.34 | 14.20 | 14.25 | +0.070% | 51,339 | +52.211% |
| 2025-07-28 | 14.95 | 14.95 | 14.23 | 14.24 | -0.350% | 75,575 | +52.317% |
| 2025-07-25 | 14.48 | 14.48 | 14.27 | 14.29 | -1.380% | 28,343 | +51.784% |
| 2025-07-24 | 14.76 | 14.87 | 14.44 | 14.49 | -0.522% | 31,745 | +49.689% |
| 2025-07-23 | 14.81 | 15.19 | 14.54 | 14.57 | -0.641% | 22,906 | +48.908% |
| 2025-07-22 | 14.60 | 14.66 | 14.51 | 14.66 | +0.411% | 44,447 | +47.954% |
| 2025-07-21 | 14.56 | 14.60 | 14.53 | 14.60 | +1.108% | 53,133 | +48.562% |
| 2025-07-18 | 14.42 | 14.45 | 14.34 | 14.44 | -0.824% | 59,054 | +50.208% |
| 2025-07-17 | 14.02 | 14.60 | 14.02 | 14.56 | +0.761% | 52,385 | +48.970% |
| 2025-07-16 | 14.38 | 14.45 | 14.37 | 14.45 | +0.069% | 53,039 | +50.104% |
| 2025-07-15 | 14.44 | 14.50 | 14.40 | 14.44 | 0.000% | 60,611 | +50.208% |
| 2025-07-14 | 14.32 | 14.47 | 14.20 | 14.44 | +0.908% | 59,628 | +50.208% |
| 2025-07-11 | 14.30 | 14.32 | 14.28 | 14.31 | +0.704% | 33,450 | +51.572% |
| 2025-07-10 | 14.20 | 14.30 | 14.11 | 14.21 | -0.768% | 45,823 | +52.639% |
| 2025-07-09 | 14.53 | 14.61 | 14.25 | 14.32 | +0.491% | 44,575 | +51.466% |
| 2025-07-08 | 14.22 | 14.28 | 14.20 | 14.25 | -0.697% | 51,605 | +52.211% |
| 2025-07-07 | 14.47 | 14.47 | 14.35 | 14.35 | -1.375% | 60,027 | +51.150% |
| 2025-07-03 | 14.59 | 14.59 | 14.52 | 14.55 | -0.886% | 16,692 | +49.072% |
| 2025-07-02 | 14.77 | 15.21 | 14.63 | 14.68 | -0.609% | 40,006 | +47.752% |
| 2025-07-01 | 15.04 | 15.34 | 14.71 | 14.77 | +0.476% | 30,856 | +46.852% |
| 2025-06-30 | 14.62 | 14.70 | 14.60 | 14.70 | -1.606% | 71,102 | +47.551% |
| 2025-06-27 | 14.85 | 14.95 | 14.54 | 14.94 | +1.083% | 32,805 | +45.181% |
| 2025-06-26 | 14.68 | 14.81 | 14.67 | 14.78 | -0.068% | 71,076 | +46.752% |
| 2025-06-25 | 14.67 | 14.81 | 14.67 | 14.79 | -1.268% | 21,220 | +46.653% |
| 2025-06-24 | 14.97 | 15.02 | 14.97 | 14.98 | -0.333% | 27,657 | +44.793% |
| 2025-06-23 | 14.90 | 15.34 | 14.90 | 15.03 | +0.805% | 48,743 | +44.311% |
| 2025-06-20 | 14.90 | 14.94 | 14.90 | 14.91 | -1.258% | 28,356 | +45.473% |
| 2025-06-18 | 14.93 | 15.16 | 14.85 | 15.10 | +1.139% | 42,606 | +43.642% |
| 2025-06-17 | 15.14 | 15.35 | 14.90 | 14.93 | -1.263% | 35,469 | +45.278% |
| 2025-06-16 | 15.13 | 15.15 | 15.05 | 15.12 | +0.472% | 26,808 | +43.443% |
| 2025-06-13 | 15.08 | 15.08 | 15.01 | 15.05 | -1.954% | 16,247 | +44.120% |
| 2025-06-12 | 15.34 | 15.35 | 15.31 | 15.35 | +2.333% | 15,213 | +41.304% |
| 2025-06-11 | 15.02 | 15.06 | 15.00 | 15.00 | -0.859% | 18,168 | +44.600% |
| 2025-06-10 | 15.18 | 15.21 | 15.13 | 15.13 | +0.225% | 16,160 | +43.358% |
| 2025-06-09 | 15.09 | 15.13 | 15.05 | 15.10 | +0.741% | 25,322 | +43.680% |
| 2025-06-06 | 15.27 | 15.59 | 14.96 | 14.98 | +0.828% | 28,064 | +44.745% |
| 2025-06-05 | 14.91 | 14.91 | 14.85 | 14.86 | -1.901% | 21,911 | +45.943% |
| 2025-06-04 | 15.14 | 15.20 | 15.13 | 15.15 | -1.239% | 15,968 | +43.168% |
| 2025-06-03 | 15.32 | 15.35 | 15.31 | 15.34 | -0.744% | 24,961 | +41.395% |
| 2025-06-02 | 15.38 | 15.48 | 15.37 | 15.46 | +0.750% | 17,169 | +40.343% |
| 2025-05-30 | 15.31 | 15.34 | 15.27 | 15.34 | +0.524% | 21,055 | +41.395% |
| 2025-05-29 | 15.21 | 15.27 | 15.19 | 15.26 | -0.232% | 27,377 | +42.136% |
| 2025-05-28 | 15.30 | 15.32 | 15.27 | 15.30 | -0.743% | 24,158 | +41.806% |
| 2025-05-27 | 15.95 | 15.95 | 15.34 | 15.41 | -0.696% | 27,851 | +40.753% |
| 2025-05-23 | 15.46 | 15.53 | 15.45 | 15.52 | +1.691% | 20,039 | +39.773% |
| 2025-05-22 | 15.29 | 15.32 | 15.26 | 15.26 | -1.063% | 17,547 | +42.136% |
| 2025-05-21 | 15.43 | 15.46 | 15.40 | 15.42 | -0.039% | 13,603 | +40.625% |
| 2025-05-20 | 15.40 | 15.47 | 15.40 | 15.43 | +0.652% | 14,949 | +40.570% |
| 2025-05-19 | 15.47 | 15.47 | 15.29 | 15.33 | +0.855% | 32,533 | +41.487% |
| 2025-05-16 | 14.68 | 15.20 | 14.68 | 15.20 | +2.151% | 40,701 | +42.697% |
| 2025-05-15 | 14.66 | 14.90 | 14.33 | 14.88 | +0.609% | 19,196 | +45.766% |
| 2025-05-14 | 15.15 | 15.48 | 14.72 | 14.79 | -1.923% | 23,910 | +46.653% |
| 2025-05-13 | 15.33 | 15.38 | 15.07 | 15.08 | -1.373% | 35,747 | +43.833% |
| 2025-05-12 | 15.28 | 15.31 | 15.24 | 15.29 | -2.175% | 65,803 | +41.857% |
| 2025-05-09 | 15.80 | 16.25 | 15.59 | 15.63 | -0.192% | 13,304 | +38.772% |
| 2025-05-08 | 15.80 | 15.80 | 15.62 | 15.66 | -1.199% | 19,851 | +38.506% |
| 2025-05-07 | 16.14 | 16.39 | 15.75 | 15.85 | +1.278% | 64,856 | +36.845% |
| 2025-05-06 | 16.05 | 16.05 | 15.57 | 15.65 | +0.578% | 24,711 | +38.594% |
| 2025-05-05 | 15.29 | 15.60 | 14.98 | 15.56 | +0.517% | 26,497 | +39.396% |
| 2025-05-02 | 15.48 | 15.56 | 15.43 | 15.48 | +1.375% | 44,065 | +40.116% |
| 2025-05-01 | 15.43 | 15.43 | 15.23 | 15.27 | -0.715% | 160,012 | +42.043% |
| 2025-04-30 | 15.29 | 15.40 | 15.29 | 15.38 | -0.195% | 78,236 | +41.027% |
| 2025-04-29 | 15.34 | 15.42 | 15.34 | 15.41 | +0.260% | 47,708 | +40.753% |
| 2025-04-28 | 15.25 | 15.38 | 15.25 | 15.37 | +1.452% | 33,343 | +41.119% |
| 2025-04-25 | 14.60 | 15.15 | 14.60 | 15.15 | -0.263% | 31,195 | +43.168% |
| 2025-04-24 | 15.20 | 15.29 | 15.17 | 15.19 | -2.189% | 126,681 | +42.791% |
| 2025-04-23 | 15.58 | 15.58 | 15.42 | 15.53 | +2.535% | 22,416 | +39.665% |
| 2025-04-22 | 15.07 | 15.20 | 14.99 | 15.15 | +1.041% | 28,117 | +43.206% |
| 2025-04-21 | 14.78 | 14.99 | 14.56 | 14.99 | +0.335% | 23,692 | +44.696% |
| 2025-04-17 | 14.31 | 14.99 | 14.31 | 14.94 | +1.633% | 36,899 | +45.181% |
| 2025-04-16 | 14.73 | 14.75 | 14.68 | 14.70 | -0.068% | 167,435 | +47.551% |
| 2025-04-15 | 14.68 | 14.76 | 14.68 | 14.71 | +1.169% | 30,712 | +47.451% |
| 2025-04-14 | 14.71 | 14.89 | 14.51 | 14.54 | 0.000% | 62,534 | +49.175% |