JMHLY
JARDINE MATHESON UNSP/ADR
stockOTCADR
EODOct 2, 2026
55.56USD+1.225%(+0.67)18,429
JMHLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 55.13 | 57.52 | 55.13 | 55.56 | +1.225% | 18,429 | 0.000% |
| 2026-10-01 | 56.20 | 56.20 | 53.00 | 54.89 | +2.843% | 49,395 | +1.225% |
| 2026-09-30 | 53.00 | 53.50 | 53.00 | 53.37 | -2.073% | 36,547 | +4.103% |
| 2026-09-29 | 55.80 | 55.80 | 54.34 | 54.50 | -3.863% | 17,100 | +1.945% |
| 2026-09-28 | 56.13 | 56.72 | 55.98 | 56.69 | +1.232% | 20,114 | -1.993% |
| 2026-09-25 | 56.00 | 56.00 | 55.67 | 56.00 | -1.025% | 17,322 | -0.786% |
| 2026-09-24 | 56.95 | 57.50 | 56.50 | 56.58 | -0.702% | 31,149 | -1.803% |
| 2026-09-23 | 57.40 | 57.50 | 56.98 | 56.98 | -0.904% | 15,566 | -2.492% |
| 2026-09-22 | 58.20 | 58.20 | 56.45 | 57.50 | +0.683% | 14,796 | -3.374% |
| 2026-09-21 | 57.27 | 57.59 | 57.06 | 57.11 | +0.193% | 27,475 | -2.714% |
| 2026-09-18 | 56.31 | 59.64 | 56.31 | 57.00 | -0.210% | 27,139 | -2.526% |
| 2026-09-17 | 58.07 | 58.98 | 57.12 | 57.12 | +0.105% | 30,989 | -2.731% |
| 2026-09-16 | 57.81 | 57.81 | 56.89 | 57.06 | +0.123% | 14,171 | -2.629% |
| 2026-09-15 | 57.28 | 57.88 | 56.99 | 56.99 | -2.121% | 38,326 | -2.509% |
| 2026-09-14 | 58.35 | 58.50 | 58.06 | 58.23 | -0.009% | 29,742 | -4.577% |
| 2026-09-11 | 58.00 | 59.40 | 58.00 | 58.23 | +0.353% | 10,670 | -4.585% |
| 2026-09-10 | 58.75 | 59.05 | 57.75 | 58.03 | +0.477% | 31,709 | -4.248% |
| 2026-09-09 | 55.38 | 59.24 | 55.38 | 57.75 | -1.400% | 17,116 | -3.792% |
| 2026-09-08 | 58.35 | 60.65 | 58.35 | 58.57 | +0.377% | 27,809 | -5.139% |
| 2026-09-04 | 58.35 | 58.55 | 58.34 | 58.35 | -0.427% | 14,051 | -4.781% |
| 2026-09-03 | 59.40 | 59.40 | 58.44 | 58.60 | -0.509% | 20,565 | -5.188% |
| 2026-09-02 | 58.84 | 59.72 | 58.84 | 58.90 | +0.753% | 14,730 | -5.671% |
| 2026-09-01 | 60.69 | 60.69 | 58.41 | 58.46 | -0.239% | 20,833 | -4.961% |
| 2026-08-31 | 58.45 | 58.65 | 58.42 | 58.60 | +0.342% | 26,126 | -5.188% |
| 2026-08-28 | 59.00 | 59.00 | 58.34 | 58.40 | -1.243% | 11,390 | -4.863% |
| 2026-08-27 | 59.01 | 59.26 | 58.82 | 59.13 | -0.680% | 13,460 | -6.045% |
| 2026-08-26 | 59.90 | 61.77 | 59.40 | 59.54 | -1.814% | 10,827 | -6.685% |
| 2026-08-25 | 58.26 | 62.50 | 58.26 | 60.64 | -0.197% | 8,297 | -8.377% |
| 2026-08-24 | 62.22 | 62.22 | 60.71 | 60.76 | -1.508% | 19,417 | -8.558% |
| 2026-08-21 | 62.00 | 62.00 | 61.69 | 61.69 | -1.287% | 7,568 | -9.937% |
| 2026-08-20 | 63.10 | 63.13 | 61.80 | 62.49 | +1.353% | 12,315 | -11.095% |
| 2026-08-19 | 61.49 | 62.23 | 61.49 | 61.66 | +0.032% | 7,268 | -9.893% |
| 2026-08-18 | 62.00 | 62.50 | 61.00 | 61.64 | -0.081% | 11,566 | -9.864% |
| 2026-08-17 | 59.66 | 63.08 | 59.66 | 61.69 | -0.699% | 10,873 | -9.937% |
| 2026-08-14 | 62.66 | 64.76 | 62.00 | 62.12 | +0.468% | 6,904 | -10.567% |
| 2026-08-13 | 61.55 | 63.06 | 61.13 | 61.84 | -1.896% | 8,823 | -10.148% |
| 2026-08-12 | 63.25 | 64.86 | 62.68 | 63.03 | +0.366% | 9,839 | -11.851% |
| 2026-08-11 | 64.52 | 64.52 | 60.82 | 62.80 | -0.837% | 11,412 | -11.529% |
| 2026-08-10 | 63.82 | 63.85 | 63.33 | 63.33 | -0.737% | 9,775 | -12.269% |
| 2026-08-07 | 62.51 | 63.97 | 62.01 | 63.80 | +0.933% | 14,136 | -12.915% |
| 2026-08-06 | 61.03 | 65.43 | 61.03 | 63.21 | -0.174% | 10,228 | -12.103% |
| 2026-08-05 | 62.55 | 63.49 | 62.55 | 63.32 | -2.465% | 6,936 | -12.255% |
| 2026-08-04 | 65.44 | 66.20 | 64.79 | 64.92 | +0.015% | 9,913 | -14.418% |
| 2026-08-03 | 65.20 | 65.20 | 64.90 | 64.91 | -2.362% | 9,047 | -14.405% |
| 2026-07-31 | 65.88 | 66.59 | 65.01 | 66.48 | -2.077% | 7,062 | -16.426% |
| 2026-07-30 | 65.22 | 67.89 | 65.22 | 67.89 | +0.563% | 5,811 | -18.162% |
| 2026-07-29 | 66.22 | 68.00 | 66.22 | 67.51 | +5.041% | 10,999 | -17.701% |
| 2026-07-28 | 65.17 | 65.17 | 63.55 | 64.27 | +0.234% | 14,840 | -13.552% |
| 2026-07-27 | 64.20 | 64.20 | 63.21 | 64.12 | +1.295% | 10,299 | -13.350% |
| 2026-07-24 | 63.82 | 65.39 | 63.30 | 63.30 | -1.279% | 13,597 | -12.227% |
| 2026-07-23 | 66.00 | 66.69 | 63.81 | 64.12 | -1.573% | 9,802 | -13.350% |
| 2026-07-22 | 66.25 | 66.25 | 65.11 | 65.14 | +0.084% | 10,250 | -14.713% |
| 2026-07-21 | 64.25 | 67.18 | 64.22 | 65.09 | +3.548% | 15,181 | -14.641% |
| 2026-07-20 | 63.00 | 63.85 | 62.62 | 62.86 | -0.301% | 31,090 | -11.613% |
| 2026-07-17 | 63.81 | 64.24 | 63.02 | 63.05 | +1.415% | 11,176 | -11.879% |
| 2026-07-16 | 63.64 | 63.64 | 61.99 | 62.17 | +0.876% | 14,898 | -10.632% |
| 2026-07-15 | 60.43 | 61.94 | 60.43 | 61.63 | +0.703% | 15,442 | -9.849% |
| 2026-07-14 | 62.00 | 62.25 | 60.96 | 61.20 | -0.762% | 26,307 | -9.216% |
| 2026-07-13 | 62.64 | 64.19 | 61.49 | 61.67 | -0.964% | 15,998 | -9.908% |
| 2026-07-10 | 64.20 | 64.20 | 61.01 | 62.27 | +1.367% | 13,618 | -10.776% |
| 2026-07-09 | 59.15 | 63.74 | 59.15 | 61.43 | +0.606% | 12,703 | -9.556% |
| 2026-07-08 | 61.48 | 61.48 | 60.94 | 61.06 | -3.462% | 8,716 | -9.008% |
| 2026-07-07 | 63.75 | 63.75 | 63.15 | 63.25 | +0.709% | 11,715 | -12.158% |
| 2026-07-06 | 63.75 | 63.75 | 62.58 | 62.80 | +2.155% | 24,128 | -11.536% |
| 2026-07-02 | 58.92 | 63.37 | 58.92 | 61.48 | +0.737% | 14,167 | -9.629% |
| 2026-07-01 | 61.12 | 61.56 | 60.94 | 61.03 | -0.796% | 16,906 | -8.963% |
| 2026-06-30 | 63.90 | 63.90 | 61.36 | 61.52 | -1.647% | 11,752 | -9.688% |
| 2026-06-29 | 60.14 | 64.24 | 60.14 | 62.55 | -0.997% | 21,520 | -11.175% |
| 2026-06-26 | 64.27 | 64.38 | 62.78 | 63.18 | +0.541% | 14,200 | -12.061% |
| 2026-06-25 | 62.40 | 65.18 | 62.40 | 62.84 | +0.867% | 9,342 | -11.585% |
| 2026-06-24 | 63.40 | 63.40 | 62.30 | 62.30 | -0.559% | 13,437 | -10.819% |
| 2026-06-23 | 62.41 | 63.60 | 62.00 | 62.65 | +1.000% | 36,914 | -11.317% |
| 2026-06-22 | 61.00 | 62.14 | 60.35 | 62.03 | -2.161% | 43,062 | -10.430% |
| 2026-06-18 | 63.49 | 64.50 | 62.55 | 63.40 | +1.798% | 13,692 | -12.366% |
| 2026-06-17 | 60.20 | 63.08 | 60.20 | 62.28 | -2.060% | 35,198 | -10.790% |
| 2026-06-16 | 63.56 | 65.75 | 61.92 | 63.59 | -3.597% | 12,928 | -12.628% |
| 2026-06-15 | 65.07 | 66.00 | 64.04 | 65.96 | +4.165% | 18,475 | -15.770% |
| 2026-06-12 | 62.46 | 63.55 | 62.46 | 63.33 | +2.065% | 10,484 | -12.262% |
| 2026-06-11 | 60.77 | 62.44 | 60.77 | 62.04 | +1.853% | 19,587 | -10.451% |
| 2026-06-10 | 60.76 | 61.21 | 60.56 | 60.91 | -0.368% | 11,349 | -8.791% |
| 2026-06-09 | 61.25 | 62.26 | 61.07 | 61.14 | +0.065% | 34,776 | -9.127% |
| 2026-06-08 | 60.94 | 62.40 | 59.90 | 61.10 | -1.412% | 28,864 | -9.067% |
| 2026-06-05 | 62.10 | 65.17 | 61.62 | 61.98 | -1.826% | 10,883 | -10.351% |
| 2026-06-04 | 60.66 | 64.00 | 60.66 | 63.13 | -2.290% | 16,604 | -11.988% |
| 2026-06-03 | 64.56 | 64.81 | 64.38 | 64.61 | +0.605% | 12,306 | -14.004% |
| 2026-06-02 | 64.50 | 64.69 | 64.06 | 64.22 | -3.474% | 12,864 | -13.484% |
| 2026-06-01 | 67.17 | 67.68 | 66.09 | 66.53 | +0.620% | 12,853 | -16.489% |
| 2026-05-29 | 67.91 | 67.91 | 65.10 | 66.12 | +3.167% | 15,653 | -15.971% |
| 2026-05-28 | 65.79 | 65.79 | 63.91 | 64.09 | -5.736% | 58,137 | -13.309% |
| 2026-05-27 | 69.18 | 69.18 | 67.80 | 67.99 | +0.369% | 11,074 | -18.282% |
| 2026-05-26 | 68.02 | 69.11 | 67.74 | 67.74 | -4.747% | 11,614 | -17.981% |
| 2026-05-22 | 71.64 | 73.34 | 71.00 | 71.12 | +1.457% | 6,926 | -21.874% |
| 2026-05-21 | 72.60 | 72.60 | 69.93 | 70.09 | -0.321% | 10,477 | -20.736% |
| 2026-05-20 | 71.27 | 72.65 | 69.89 | 70.32 | -1.849% | 9,353 | -20.990% |
| 2026-05-19 | 72.40 | 73.81 | 71.16 | 71.64 | -0.631% | 9,726 | -22.451% |
| 2026-05-18 | 70.36 | 73.89 | 70.36 | 72.10 | -1.368% | 10,319 | -22.940% |
| 2026-05-15 | 71.20 | 73.30 | 69.02 | 73.10 | +1.768% | 10,733 | -23.995% |
| 2026-05-14 | 72.38 | 73.95 | 70.63 | 71.83 | -0.292% | 10,951 | -22.651% |
| 2026-05-13 | 72.49 | 73.16 | 71.19 | 72.04 | +0.362% | 13,628 | -22.876% |
| 2026-05-12 | 72.03 | 72.63 | 71.50 | 71.78 | +1.027% | 11,071 | -22.597% |
| 2026-05-11 | 73.59 | 73.59 | 71.05 | 71.05 | +0.099% | 12,144 | -21.802% |
| 2026-05-08 | 69.25 | 71.36 | 69.25 | 70.98 | +2.144% | 15,382 | -21.724% |
| 2026-05-07 | 68.63 | 69.80 | 68.63 | 69.49 | +3.223% | 18,900 | -20.046% |
| 2026-05-06 | 67.65 | 70.49 | 67.32 | 67.32 | -1.420% | 11,122 | -17.469% |
| 2026-05-05 | 68.69 | 70.09 | 67.67 | 68.29 | +0.029% | 11,665 | -18.641% |
| 2026-05-04 | 69.95 | 71.00 | 68.27 | 68.27 | 0.000% | 17,377 | -18.617% |
| 2026-05-01 | 67.08 | 69.38 | 67.08 | 68.27 | +0.338% | 11,569 | -18.617% |
| 2026-04-30 | 69.00 | 69.00 | 67.87 | 68.04 | -1.162% | 17,317 | -18.342% |
| 2026-04-29 | 69.34 | 69.34 | 68.58 | 68.84 | -1.643% | 9,476 | -19.291% |
| 2026-04-28 | 72.60 | 72.60 | 69.62 | 69.99 | -1.713% | 14,579 | -20.617% |
| 2026-04-27 | 69.84 | 71.60 | 69.84 | 71.21 | -0.056% | 12,777 | -21.977% |
| 2026-04-24 | 68.45 | 73.90 | 68.45 | 71.25 | -0.252% | 20,543 | -22.021% |
| 2026-04-23 | 71.57 | 73.27 | 70.46 | 71.43 | -2.264% | 12,798 | -22.218% |
| 2026-04-22 | 72.65 | 73.26 | 71.23 | 73.08 | +1.889% | 25,920 | -23.979% |
| 2026-04-21 | 72.35 | 74.83 | 71.73 | 71.73 | -1.847% | 18,816 | -22.543% |
| 2026-04-20 | 75.11 | 75.11 | 73.00 | 73.08 | -0.477% | 14,260 | -23.974% |
| 2026-04-17 | 65.70 | 73.50 | 65.70 | 73.43 | -0.217% | 12,964 | -24.336% |
| 2026-04-16 | 75.39 | 75.39 | 73.48 | 73.59 | +0.122% | 9,275 | -24.501% |
| 2026-04-15 | 71.83 | 74.00 | 70.55 | 73.50 | +0.754% | 10,120 | -24.408% |
| 2026-04-14 | 75.13 | 75.13 | 71.34 | 72.95 | -0.041% | 33,784 | -23.838% |
| 2026-04-13 | 69.86 | 74.87 | 65.75 | 72.98 | -0.253% | 14,808 | -23.870% |
| 2026-04-10 | 73.85 | 74.63 | 73.03 | 73.17 | -1.766% | 11,089 | -24.062% |
| 2026-04-09 | 69.83 | 75.50 | 69.83 | 74.48 | +0.323% | 9,825 | -25.403% |
| 2026-04-08 | 75.00 | 75.00 | 72.22 | 74.24 | +1.518% | 11,333 | -25.162% |
| 2026-04-07 | 73.84 | 75.90 | 72.78 | 73.13 | -1.336% | 13,512 | -24.026% |
| 2026-04-06 | 75.99 | 75.99 | 73.97 | 74.12 | -0.363% | 13,245 | -25.040% |
| 2026-04-02 | 67.00 | 75.49 | 67.00 | 74.39 | +0.081% | 14,505 | -25.313% |
| 2026-04-01 | 74.30 | 74.75 | 73.50 | 74.33 | +3.279% | 7,770 | -25.252% |
| 2026-03-31 | 71.40 | 73.38 | 71.40 | 71.97 | -2.835% | 37,643 | -22.801% |
| 2026-03-30 | 75.64 | 75.64 | 73.71 | 74.07 | +1.814% | 13,429 | -24.990% |
| 2026-03-27 | 71.78 | 75.00 | 71.78 | 72.75 | -2.270% | 9,815 | -23.629% |
| 2026-03-26 | 74.76 | 75.80 | 74.00 | 74.44 | -1.495% | 11,171 | -25.363% |
| 2026-03-25 | 74.53 | 76.10 | 74.53 | 75.57 | +0.452% | 28,763 | -26.479% |
| 2026-03-24 | 73.00 | 75.42 | 73.00 | 75.23 | +3.537% | 15,312 | -26.146% |
| 2026-03-23 | 72.00 | 75.00 | 72.00 | 72.66 | -2.731% | 20,026 | -23.534% |
| 2026-03-20 | 77.37 | 77.37 | 74.35 | 74.70 | -2.595% | 11,269 | -25.622% |
| 2026-03-19 | 77.24 | 78.45 | 75.35 | 76.69 | +0.117% | 10,717 | -27.552% |
| 2026-03-18 | 78.08 | 78.08 | 76.42 | 76.60 | +0.922% | 10,421 | -27.467% |
| 2026-03-17 | 76.00 | 76.28 | 75.27 | 75.90 | -1.390% | 17,476 | -26.798% |
| 2026-03-16 | 78.02 | 78.02 | 76.11 | 76.97 | +0.509% | 16,146 | -27.816% |
| 2026-03-13 | 78.10 | 78.61 | 76.53 | 76.58 | +1.069% | 8,653 | -27.448% |
| 2026-03-12 | 74.68 | 76.10 | 74.28 | 75.77 | +0.557% | 13,784 | -26.673% |
| 2026-03-11 | 75.15 | 78.50 | 74.27 | 75.35 | -7.518% | 10,022 | -26.264% |
| 2026-03-10 | 82.35 | 82.49 | 78.92 | 81.47 | +10.971% | 20,855 | -31.807% |
| 2026-03-09 | 73.05 | 74.17 | 72.78 | 73.42 | -2.458% | 13,671 | -24.326% |
| 2026-03-06 | 74.93 | 75.34 | 74.93 | 75.27 | -1.877% | 21,135 | -26.186% |
| 2026-03-05 | 76.49 | 78.04 | 76.21 | 76.71 | +2.430% | 15,430 | -27.571% |
| 2026-03-04 | 73.63 | 76.50 | 73.63 | 74.89 | -5.478% | 27,822 | -25.811% |
| 2026-03-03 | 82.73 | 82.73 | 77.50 | 79.23 | +0.814% | 27,595 | -29.875% |
| 2026-03-02 | 79.06 | 81.65 | 78.32 | 78.59 | -4.508% | 10,047 | -29.304% |
| 2026-02-27 | 82.17 | 82.48 | 82.05 | 82.30 | +1.945% | 13,379 | -32.491% |
| 2026-02-26 | 80.63 | 82.27 | 80.06 | 80.73 | +0.323% | 12,304 | -31.178% |
| 2026-02-25 | 80.69 | 83.54 | 80.22 | 80.47 | +1.861% | 13,511 | -30.956% |
| 2026-02-24 | 78.95 | 80.22 | 78.53 | 79.00 | -0.704% | 17,504 | -29.671% |
| 2026-02-23 | 80.04 | 82.10 | 78.92 | 79.56 | +1.221% | 22,359 | -30.166% |
| 2026-02-20 | 79.20 | 79.20 | 78.14 | 78.60 | +0.325% | 9,873 | -29.313% |
| 2026-02-19 | 78.86 | 79.15 | 78.08 | 78.34 | -0.369% | 8,397 | -29.083% |
| 2026-02-18 | 77.63 | 78.85 | 77.63 | 78.64 | +0.415% | 11,226 | -29.344% |
| 2026-02-17 | 77.40 | 78.31 | 76.59 | 78.31 | +2.793% | 9,695 | -29.051% |
| 2026-02-13 | 76.38 | 76.41 | 76.18 | 76.18 | -1.049% | 7,741 | -27.069% |
| 2026-02-12 | 77.05 | 77.30 | 76.31 | 76.99 | +0.444% | 9,801 | -27.835% |
| 2026-02-11 | 76.91 | 77.02 | 76.10 | 76.65 | +0.498% | 8,476 | -27.515% |
| 2026-02-10 | 75.28 | 77.09 | 75.28 | 76.27 | -1.089% | 7,178 | -27.154% |
| 2026-02-09 | 77.03 | 77.35 | 76.33 | 77.11 | +1.769% | 15,612 | -27.947% |
| 2026-02-06 | 76.18 | 76.70 | 75.44 | 75.77 | -2.106% | 8,117 | -26.673% |
| 2026-02-05 | 77.00 | 77.40 | 76.70 | 77.40 | +0.965% | 8,980 | -28.217% |
| 2026-02-04 | 75.86 | 76.68 | 75.86 | 76.66 | +0.895% | 8,569 | -27.524% |
| 2026-02-03 | 75.73 | 75.98 | 75.60 | 75.98 | +2.913% | 8,782 | -26.875% |
| 2026-02-02 | 73.77 | 75.14 | 73.69 | 73.83 | +1.206% | 8,413 | -24.746% |
| 2026-01-30 | 72.64 | 73.00 | 72.52 | 72.95 | -0.369% | 9,042 | -23.838% |
| 2026-01-29 | 73.70 | 74.67 | 73.03 | 73.22 | +0.535% | 8,897 | -24.119% |
| 2026-01-28 | 73.80 | 73.80 | 72.45 | 72.83 | -4.909% | 16,168 | -23.713% |
| 2026-01-27 | 76.38 | 76.72 | 76.03 | 76.59 | +2.256% | 17,952 | -27.458% |
| 2026-01-26 | 74.94 | 77.73 | 74.77 | 74.90 | -0.293% | 10,441 | -25.821% |
| 2026-01-23 | 74.78 | 77.69 | 71.87 | 75.12 | +0.173% | 11,481 | -26.038% |
| 2026-01-22 | 77.53 | 77.53 | 73.69 | 74.99 | +1.095% | 11,368 | -25.910% |
| 2026-01-21 | 76.39 | 76.89 | 72.31 | 74.18 | -0.259% | 9,522 | -25.099% |
| 2026-01-20 | 73.96 | 74.75 | 72.22 | 74.37 | +0.121% | 15,133 | -25.292% |
| 2026-01-16 | 74.39 | 77.18 | 71.61 | 74.28 | +0.270% | 8,278 | -25.202% |
| 2026-01-15 | 74.83 | 74.83 | 73.83 | 74.08 | +1.161% | 5,894 | -25.000% |
| 2026-01-14 | 70.78 | 73.23 | 70.78 | 73.23 | -0.068% | 11,527 | -24.129% |
| 2026-01-13 | 73.40 | 74.66 | 73.01 | 73.28 | -0.986% | 14,604 | -24.181% |
| 2026-01-12 | 71.00 | 75.49 | 71.00 | 74.01 | -0.924% | 12,664 | -24.929% |
| 2026-01-09 | 72.50 | 74.70 | 72.50 | 74.70 | +4.372% | 7,395 | -25.622% |
| 2026-01-08 | 70.74 | 71.60 | 70.13 | 71.57 | +0.423% | 12,456 | -22.371% |
| 2026-01-07 | 68.88 | 71.78 | 68.88 | 71.27 | -0.890% | 13,777 | -22.043% |
| 2026-01-06 | 70.15 | 72.26 | 70.15 | 71.91 | +3.602% | 14,401 | -22.737% |
| 2026-01-05 | 68.56 | 69.51 | 68.56 | 69.41 | +3.135% | 14,974 | -19.954% |
| 2026-01-02 | 67.58 | 68.60 | 67.05 | 67.30 | -1.536% | 13,812 | -17.444% |
| 2025-12-31 | 67.25 | 68.35 | 67.25 | 68.35 | -0.263% | 5,378 | -18.713% |
| 2025-12-30 | 70.00 | 70.00 | 66.27 | 68.53 | +1.915% | 10,697 | -18.926% |
| 2025-12-29 | 66.00 | 67.34 | 66.00 | 67.24 | +0.994% | 6,859 | -17.373% |
| 2025-12-26 | 69.25 | 69.25 | 66.56 | 66.58 | -3.417% | 7,867 | -16.552% |
| 2025-12-24 | 67.08 | 68.99 | 66.91 | 68.94 | +2.636% | 4,409 | -19.403% |
| 2025-12-23 | 68.62 | 69.38 | 66.33 | 67.17 | +0.142% | 8,820 | -17.278% |
| 2025-12-22 | 68.57 | 68.57 | 66.80 | 67.07 | -0.386% | 4,995 | -17.161% |
| 2025-12-19 | 67.98 | 68.94 | 65.30 | 67.33 | -0.579% | 7,533 | -17.481% |
| 2025-12-18 | 67.21 | 67.77 | 67.21 | 67.72 | +0.508% | 11,674 | -17.959% |
| 2025-12-17 | 68.75 | 69.99 | 67.38 | 67.38 | -0.612% | 16,661 | -17.542% |
| 2025-12-16 | 66.30 | 69.25 | 66.30 | 67.80 | -0.768% | 7,584 | -18.047% |
| 2025-12-15 | 68.43 | 69.50 | 68.18 | 68.32 | -1.129% | 9,622 | -18.677% |
| 2025-12-12 | 69.05 | 69.38 | 68.12 | 69.10 | +3.057% | 7,906 | -19.595% |
| 2025-12-11 | 64.05 | 67.91 | 64.05 | 67.05 | -1.686% | 5,722 | -17.136% |
| 2025-12-10 | 68.36 | 69.11 | 67.89 | 68.20 | +0.132% | 10,547 | -18.534% |
| 2025-12-09 | 68.03 | 68.51 | 67.07 | 68.11 | +0.442% | 8,938 | -18.426% |
| 2025-12-08 | 67.95 | 67.95 | 66.93 | 67.81 | -0.228% | 5,996 | -18.065% |
| 2025-12-05 | 68.39 | 68.63 | 67.85 | 67.97 | +1.372% | 8,099 | -18.252% |
| 2025-12-04 | 66.80 | 67.05 | 66.80 | 67.05 | -0.967% | 7,132 | -17.130% |
| 2025-12-03 | 67.78 | 67.78 | 66.00 | 67.70 | +2.173% | 6,574 | -17.931% |
| 2025-12-02 | 66.75 | 68.00 | 65.65 | 66.26 | -0.734% | 6,902 | -16.149% |
| 2025-12-01 | 65.00 | 68.09 | 65.00 | 66.75 | +1.955% | 7,588 | -16.764% |
| 2025-11-28 | 65.76 | 65.76 | 63.94 | 65.47 | -0.335% | 10,764 | -15.137% |
| 2025-11-26 | 65.30 | 65.80 | 64.92 | 65.69 | +0.767% | 8,759 | -15.421% |
| 2025-11-25 | 66.41 | 66.41 | 64.99 | 65.19 | -2.585% | 10,554 | -14.772% |
| 2025-11-24 | 66.00 | 68.99 | 66.00 | 66.92 | +6.645% | 10,778 | -16.975% |
| 2025-11-21 | 63.95 | 65.15 | 62.71 | 62.75 | +0.080% | 11,996 | -11.458% |
| 2025-11-20 | 65.22 | 65.22 | 62.45 | 62.70 | -1.384% | 9,612 | -11.388% |
| 2025-11-19 | 64.81 | 64.95 | 63.17 | 63.58 | +3.231% | 12,564 | -12.614% |
| 2025-11-18 | 64.05 | 64.05 | 60.80 | 61.59 | -4.954% | 63,098 | -9.791% |
| 2025-11-17 | 66.17 | 66.50 | 64.80 | 64.80 | -3.226% | 6,147 | -14.259% |
| 2025-11-14 | 67.25 | 67.25 | 65.00 | 66.96 | -0.668% | 8,114 | -17.025% |
| 2025-11-13 | 67.49 | 67.91 | 66.14 | 67.41 | +2.634% | 72,405 | -17.579% |
| 2025-11-12 | 66.00 | 66.54 | 65.59 | 65.68 | +4.753% | 10,933 | -15.408% |
| 2025-11-11 | 64.00 | 64.00 | 62.70 | 62.70 | +0.304% | 29,623 | -11.388% |
| 2025-11-10 | 61.63 | 62.51 | 61.63 | 62.51 | +0.644% | 7,860 | -11.118% |
| 2025-11-07 | 62.98 | 63.04 | 62.04 | 62.11 | -0.862% | 11,483 | -10.546% |
| 2025-11-06 | 60.50 | 64.00 | 60.50 | 62.65 | +0.869% | 14,170 | -11.317% |
| 2025-11-05 | 62.70 | 62.92 | 62.11 | 62.11 | +0.518% | 10,745 | -10.546% |
| 2025-11-04 | 62.00 | 64.00 | 61.79 | 61.79 | +2.386% | 8,743 | -10.083% |
| 2025-11-03 | 60.40 | 61.60 | 60.33 | 60.35 | +2.645% | 9,513 | -7.937% |
| 2025-10-31 | 59.05 | 59.05 | 57.87 | 58.80 | -2.834% | 7,613 | -5.502% |
| 2025-10-30 | 59.85 | 61.25 | 59.11 | 60.51 | +1.153% | 8,484 | -8.180% |
| 2025-10-29 | 60.05 | 61.78 | 59.82 | 59.82 | -0.549% | 8,523 | -7.121% |
| 2025-10-28 | 61.60 | 61.69 | 60.15 | 60.15 | +0.350% | 7,919 | -7.631% |
| 2025-10-27 | 60.28 | 61.21 | 59.21 | 59.94 | -2.695% | 8,583 | -7.307% |
| 2025-10-24 | 63.24 | 63.24 | 61.60 | 61.60 | -1.298% | 6,147 | -9.805% |
| 2025-10-23 | 63.49 | 63.49 | 62.00 | 62.41 | 0.000% | 10,647 | -10.976% |
| 2025-10-22 | 60.33 | 64.01 | 60.33 | 62.41 | -4.073% | 6,584 | -10.976% |
| 2025-10-21 | 65.00 | 65.65 | 64.50 | 65.06 | +7.112% | 16,145 | -14.602% |
| 2025-10-20 | 61.01 | 63.40 | 58.62 | 60.74 | +0.397% | 13,476 | -8.528% |
| 2025-10-17 | 59.41 | 61.04 | 59.11 | 60.50 | +0.766% | 18,697 | -8.165% |
| 2025-10-16 | 62.55 | 62.55 | 60.04 | 60.04 | -0.859% | 12,667 | -7.462% |
| 2025-10-15 | 61.47 | 62.26 | 60.41 | 60.56 | +0.017% | 6,131 | -8.256% |
| 2025-10-14 | 60.00 | 60.55 | 59.52 | 60.55 | -0.329% | 10,883 | -8.241% |
| 2025-10-13 | 61.68 | 62.70 | 60.75 | 60.75 | -2.221% | 9,595 | -8.543% |
| 2025-10-10 | 62.90 | 62.90 | 61.89 | 62.13 | -0.401% | 8,655 | -10.575% |
| 2025-10-09 | 63.60 | 63.60 | 62.12 | 62.38 | -0.827% | 7,279 | -10.933% |
| 2025-10-08 | 62.47 | 63.54 | 61.70 | 62.90 | -1.719% | 20,011 | -11.669% |
| 2025-10-07 | 63.89 | 64.00 | 62.20 | 64.00 | -0.590% | 27,696 | -13.187% |
| 2025-10-06 | 64.14 | 64.38 | 64.12 | 64.38 | -0.016% | 10,420 | -13.700% |
| 2025-10-03 | 64.28 | 64.52 | 64.28 | 64.39 | +0.751% | 9,573 | -13.713% |
| 2025-10-02 | 63.87 | 64.28 | 63.28 | 63.91 | +0.964% | 5,549 | -13.065% |
| 2025-10-01 | 63.19 | 63.38 | 63.12 | 63.30 | +1.199% | 9,471 | -12.227% |
| 2025-09-30 | 62.88 | 62.88 | 62.00 | 62.55 | +1.148% | 8,703 | -11.175% |
| 2025-09-29 | 61.70 | 62.42 | 61.64 | 61.84 | +0.390% | 5,669 | -10.155% |
| 2025-09-26 | 61.01 | 62.10 | 59.89 | 61.60 | -0.467% | 6,176 | -9.805% |
| 2025-09-25 | 62.10 | 62.10 | 61.73 | 61.89 | -0.970% | 8,236 | -10.226% |
| 2025-09-24 | 62.76 | 62.76 | 62.47 | 62.49 | -0.802% | 5,172 | -11.097% |
| 2025-09-23 | 62.90 | 63.19 | 62.66 | 63.00 | -0.537% | 12,699 | -11.810% |
| 2025-09-22 | 62.62 | 63.85 | 62.62 | 63.34 | +4.642% | 23,712 | -12.283% |
| 2025-09-19 | 58.30 | 60.53 | 58.30 | 60.53 | +1.394% | 17,094 | -8.211% |
| 2025-09-18 | 60.11 | 60.11 | 59.54 | 59.70 | -0.092% | 5,595 | -6.932% |
| 2025-09-17 | 60.70 | 60.70 | 59.41 | 59.75 | -1.328% | 5,744 | -7.017% |
| 2025-09-16 | 60.40 | 60.61 | 60.40 | 60.56 | +0.261% | 8,713 | -8.252% |
| 2025-09-15 | 60.23 | 60.77 | 60.22 | 60.40 | -1.275% | 15,279 | -8.013% |
| 2025-09-12 | 61.35 | 61.35 | 61.18 | 61.18 | +1.133% | 12,184 | -9.186% |
| 2025-09-11 | 60.00 | 60.58 | 60.00 | 60.49 | +2.360% | 12,895 | -8.157% |
| 2025-09-10 | 56.36 | 60.94 | 56.36 | 59.10 | -0.337% | 9,854 | -5.990% |
| 2025-09-09 | 59.30 | 59.50 | 59.29 | 59.30 | -0.378% | 4,090 | -6.307% |
| 2025-09-08 | 60.00 | 60.00 | 59.50 | 59.52 | -0.957% | 8,214 | -6.661% |
| 2025-09-05 | 60.49 | 60.49 | 60.00 | 60.10 | -1.054% | 11,083 | -7.554% |
| 2025-09-04 | 60.95 | 60.95 | 60.30 | 60.74 | +0.931% | 9,032 | -8.528% |
| 2025-09-03 | 60.38 | 60.49 | 60.18 | 60.18 | +1.143% | 12,250 | -7.677% |
| 2025-09-02 | 58.50 | 59.77 | 58.50 | 59.50 | -1.637% | 7,233 | -6.622% |
| 2025-08-29 | 59.90 | 60.51 | 59.90 | 60.49 | +2.214% | 14,096 | -8.150% |
| 2025-08-28 | 59.20 | 59.20 | 59.17 | 59.18 | -0.838% | 10,261 | -6.117% |
| 2025-08-27 | 58.50 | 59.68 | 57.83 | 59.68 | +3.456% | 7,135 | -6.903% |
| 2025-08-26 | 58.00 | 58.00 | 57.49 | 57.69 | +1.552% | 7,104 | -3.686% |
| 2025-08-25 | 57.53 | 57.53 | 56.69 | 56.80 | -1.806% | 2,957 | -2.192% |
| 2025-08-22 | 58.50 | 58.50 | 57.41 | 57.85 | -0.293% | 3,629 | -3.959% |
| 2025-08-21 | 57.03 | 58.50 | 57.01 | 58.02 | -0.821% | 9,781 | -4.240% |
| 2025-08-20 | 58.76 | 59.30 | 58.02 | 58.50 | -1.565% | 10,893 | -5.026% |
| 2025-08-19 | 58.40 | 59.90 | 58.40 | 59.43 | +4.172% | 8,383 | -6.512% |
| 2025-08-18 | 57.02 | 57.38 | 56.90 | 57.05 | -2.328% | 9,642 | -2.612% |
| 2025-08-15 | 58.00 | 58.50 | 58.00 | 58.41 | +0.516% | 7,603 | -4.879% |
| 2025-08-14 | 58.25 | 58.25 | 57.29 | 58.11 | +1.325% | 14,680 | -4.388% |
| 2025-08-13 | 55.30 | 57.35 | 55.30 | 57.35 | +3.707% | 7,248 | -3.121% |
| 2025-08-12 | 55.57 | 56.21 | 54.59 | 55.30 | -1.003% | 9,551 | +0.470% |
| 2025-08-11 | 55.98 | 57.50 | 55.73 | 55.86 | -0.461% | 27,427 | -0.537% |
| 2025-08-08 | 56.21 | 56.98 | 56.10 | 56.12 | -1.942% | 10,729 | -0.995% |
| 2025-08-07 | 56.80 | 57.40 | 56.45 | 57.23 | +1.042% | 8,133 | -2.918% |
| 2025-08-06 | 57.38 | 57.38 | 56.60 | 56.64 | +0.071% | 6,627 | -1.907% |
| 2025-08-05 | 56.55 | 57.30 | 56.47 | 56.60 | -1.222% | 8,577 | -1.837% |
| 2025-08-04 | 57.00 | 57.60 | 56.45 | 57.30 | +3.654% | 13,554 | -3.037% |
| 2025-08-01 | 55.50 | 56.50 | 54.52 | 55.28 | +0.619% | 6,019 | +0.507% |
| 2025-07-31 | 55.40 | 55.50 | 54.85 | 54.94 | -3.019% | 6,249 | +1.129% |
| 2025-07-30 | 56.50 | 57.00 | 55.55 | 56.65 | +0.582% | 17,436 | -1.924% |
| 2025-07-29 | 56.00 | 56.49 | 56.00 | 56.32 | +0.128% | 12,988 | -1.353% |
| 2025-07-28 | 56.00 | 56.50 | 55.45 | 56.25 | -0.231% | 9,126 | -1.227% |
| 2025-07-25 | 54.28 | 56.42 | 54.28 | 56.38 | +0.859% | 6,490 | -1.454% |
| 2025-07-24 | 56.00 | 56.20 | 54.80 | 55.90 | +0.721% | 20,240 | -0.608% |
| 2025-07-23 | 55.40 | 55.50 | 55.30 | 55.50 | +0.398% | 5,868 | +0.108% |
| 2025-07-22 | 54.00 | 56.31 | 54.00 | 55.28 | +2.933% | 6,479 | +0.507% |
| 2025-07-21 | 52.95 | 53.90 | 52.95 | 53.70 | +0.252% | 7,029 | +3.454% |
| 2025-07-18 | 53.30 | 53.57 | 52.68 | 53.57 | +0.153% | 5,714 | +3.715% |
| 2025-07-17 | 53.30 | 53.50 | 52.60 | 53.49 | +0.011% | 12,077 | +3.874% |
| 2025-07-16 | 53.15 | 53.59 | 53.03 | 53.48 | +4.682% | 8,981 | +3.885% |
| 2025-07-15 | 50.84 | 51.21 | 50.52 | 51.09 | +1.935% | 8,886 | +8.749% |
| 2025-07-14 | 49.00 | 50.50 | 48.90 | 50.12 | +2.169% | 6,656 | +10.854% |
| 2025-07-11 | 50.84 | 50.84 | 48.90 | 49.06 | -0.069% | 9,592 | +13.258% |
| 2025-07-10 | 49.00 | 50.00 | 48.91 | 49.09 | -0.808% | 6,832 | +13.180% |
| 2025-07-09 | 49.15 | 50.00 | 48.64 | 49.49 | +0.992% | 10,841 | +12.265% |
| 2025-07-08 | 49.00 | 49.04 | 48.69 | 49.00 | -0.317% | 6,750 | +13.378% |
| 2025-07-07 | 50.84 | 50.84 | 48.78 | 49.16 | -1.680% | 8,507 | +13.019% |
| 2025-07-03 | 49.41 | 50.07 | 48.18 | 50.00 | +1.194% | 4,021 | +11.120% |
| 2025-07-02 | 49.39 | 49.54 | 49.26 | 49.41 | +1.126% | 5,697 | +12.447% |
| 2025-07-01 | 48.85 | 49.01 | 48.40 | 48.86 | +1.296% | 5,411 | +13.713% |
| 2025-06-30 | 48.03 | 48.81 | 47.59 | 48.23 | +1.164% | 7,344 | +15.186% |
| 2025-06-27 | 48.81 | 48.81 | 47.56 | 47.68 | -0.727% | 13,279 | +16.527% |
| 2025-06-26 | 46.89 | 48.64 | 46.89 | 48.03 | +2.674% | 9,763 | +15.680% |
| 2025-06-25 | 46.17 | 46.89 | 46.17 | 46.78 | +0.350% | 3,758 | +18.774% |
| 2025-06-24 | 46.11 | 46.62 | 46.00 | 46.62 | +2.563% | 4,146 | +19.189% |
| 2025-06-23 | 46.12 | 46.40 | 44.40 | 45.45 | -1.772% | 5,786 | +22.244% |
| 2025-06-20 | 44.27 | 46.88 | 44.27 | 46.27 | +1.782% | 6,340 | +20.078% |
| 2025-06-18 | 46.73 | 47.16 | 44.57 | 45.46 | -1.273% | 6,090 | +22.217% |
| 2025-06-17 | 46.00 | 46.18 | 46.00 | 46.05 | +0.209% | 8,113 | +20.662% |
| 2025-06-16 | 45.75 | 46.00 | 45.75 | 45.95 | +0.823% | 8,407 | +20.914% |
| 2025-06-13 | 44.68 | 45.65 | 44.26 | 45.58 | +2.203% | 7,641 | +21.909% |
| 2025-06-12 | 43.45 | 44.59 | 43.45 | 44.59 | +2.253% | 9,458 | +24.595% |
| 2025-06-11 | 44.25 | 44.68 | 43.61 | 43.61 | -0.297% | 9,010 | +27.402% |
| 2025-06-10 | 43.75 | 44.14 | 43.63 | 43.74 | -0.194% | 11,633 | +27.023% |
| 2025-06-09 | 44.20 | 44.20 | 43.75 | 43.83 | -0.182% | 14,255 | +26.777% |
| 2025-06-06 | 44.31 | 44.54 | 43.91 | 43.91 | +0.653% | 6,020 | +26.546% |
| 2025-06-05 | 43.50 | 44.60 | 43.18 | 43.62 | +0.069% | 13,940 | +27.373% |
| 2025-06-04 | 42.86 | 43.66 | 42.70 | 43.59 | -1.869% | 8,940 | +27.460% |
| 2025-06-03 | 43.37 | 44.60 | 43.37 | 44.42 | +0.726% | 7,208 | +25.079% |
| 2025-06-02 | 42.00 | 44.66 | 42.00 | 44.10 | -0.765% | 8,973 | +25.986% |
| 2025-05-30 | 44.50 | 44.68 | 44.44 | 44.44 | -1.737% | 16,149 | +25.023% |
| 2025-05-29 | 45.55 | 46.00 | 45.12 | 45.23 | +0.523% | 17,707 | +22.851% |
| 2025-05-28 | 44.91 | 46.00 | 43.34 | 44.99 | -0.893% | 163,016 | +23.494% |
| 2025-05-27 | 46.00 | 46.00 | 44.90 | 45.40 | +0.722% | 7,573 | +22.391% |
| 2025-05-23 | 43.10 | 45.07 | 43.10 | 45.07 | -0.022% | 8,872 | +23.275% |
| 2025-05-22 | 45.15 | 46.01 | 44.95 | 45.08 | -3.293% | 13,441 | +23.248% |
| 2025-05-21 | 47.75 | 47.75 | 46.22 | 46.62 | -1.755% | 9,056 | +19.189% |
| 2025-05-20 | 47.57 | 47.57 | 47.34 | 47.45 | -0.392% | 16,323 | +17.098% |
| 2025-05-19 | 47.91 | 48.87 | 45.21 | 47.63 | +1.587% | 11,131 | +16.639% |
| 2025-05-16 | 46.75 | 47.00 | 46.75 | 46.89 | -1.118% | 6,415 | +18.490% |
| 2025-05-15 | 47.01 | 48.38 | 47.00 | 47.42 | -1.311% | 7,422 | +17.166% |
| 2025-05-14 | 48.00 | 48.11 | 47.06 | 48.05 | -0.187% | 8,187 | +15.630% |
| 2025-05-13 | 48.00 | 48.28 | 47.19 | 48.14 | +2.753% | 17,076 | +15.413% |
| 2025-05-12 | 47.18 | 47.20 | 46.00 | 46.85 | +0.970% | 12,720 | +18.591% |
| 2025-05-09 | 46.80 | 47.93 | 45.17 | 46.40 | -1.799% | 24,360 | +19.741% |
| 2025-05-08 | 47.60 | 48.51 | 47.25 | 47.25 | -2.073% | 11,895 | +17.587% |
| 2025-05-07 | 48.20 | 48.61 | 48.20 | 48.25 | +3.175% | 9,936 | +15.150% |
| 2025-05-06 | 46.04 | 46.80 | 45.72 | 46.77 | -0.115% | 7,969 | +18.807% |
| 2025-05-05 | 46.60 | 46.82 | 45.19 | 46.82 | +1.458% | 10,685 | +18.670% |
| 2025-05-02 | 46.00 | 46.20 | 45.88 | 46.15 | +3.698% | 9,269 | +20.400% |
| 2025-05-01 | 44.83 | 45.41 | 43.75 | 44.50 | -0.161% | 14,879 | +24.853% |
| 2025-04-30 | 43.45 | 44.76 | 42.99 | 44.57 | -1.713% | 7,780 | +24.652% |
| 2025-04-29 | 44.67 | 45.37 | 44.50 | 45.35 | +2.611% | 7,180 | +22.516% |
| 2025-04-28 | 43.05 | 44.67 | 43.05 | 44.20 | -0.462% | 11,473 | +25.716% |
| 2025-04-25 | 43.50 | 44.40 | 43.50 | 44.40 | +5.238% | 17,001 | +25.135% |
| 2025-04-24 | 42.38 | 43.50 | 41.87 | 42.19 | +1.982% | 11,589 | +31.690% |
| 2025-04-23 | 40.95 | 41.73 | 40.74 | 41.37 | -2.624% | 7,496 | +34.300% |
| 2025-04-22 | 42.49 | 42.75 | 42.00 | 42.48 | +0.556% | 12,203 | +30.776% |
| 2025-04-21 | 41.61 | 42.38 | 40.64 | 42.25 | +3.014% | 27,305 | +31.503% |
| 2025-04-17 | 39.57 | 41.15 | 39.57 | 41.01 | +3.024% | 24,919 | +35.466% |
| 2025-04-16 | 38.15 | 39.99 | 38.15 | 39.81 | +0.164% | 16,079 | +39.563% |
| 2025-04-15 | 39.90 | 39.99 | 39.50 | 39.74 | +0.366% | 19,933 | +39.791% |
| 2025-04-14 | 39.75 | 40.00 | 39.60 | 39.60 | 0.000% | 19,459 | +40.303% |