JMPLY
JOHNSON MATTHEY S/ADR
stockOTCADR
EODOct 1, 2026
63.09USD+0.135%(+0.09)994
JMPLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 63.02 | 63.09 | 63.02 | 63.09 | +0.135% | 994 | 0.000% |
| 2026-09-28 | 63.00 | 63.00 | 63.00 | 63.00 | +2.439% | 154 | +0.135% |
| 2026-09-24 | 61.75 | 61.85 | 61.50 | 61.50 | -2.381% | 1,725 | +2.577% |
| 2026-09-23 | 63.00 | 63.00 | 63.00 | 63.00 | -1.516% | 162 | +0.135% |
| 2026-09-22 | 65.87 | 65.87 | 63.59 | 63.97 | +1.944% | 895 | -1.383% |
| 2026-09-21 | 63.00 | 63.00 | 62.75 | 62.75 | +0.803% | 464 | +0.534% |
| 2026-09-18 | 62.50 | 62.50 | 62.25 | 62.25 | 0.000% | 864 | +1.341% |
| 2026-09-17 | 62.95 | 62.95 | 62.25 | 62.25 | -1.441% | 423 | +1.341% |
| 2026-09-16 | 63.21 | 63.21 | 63.16 | 63.16 | +23.843% | 2,453 | -0.119% |
| 2026-08-14 | 56.34 | 56.34 | 47.14 | 51.00 | -17.033% | 14,238 | +23.696% |
| 2026-08-13 | 59.25 | 61.47 | 59.25 | 61.47 | +1.402% | 4,507 | +2.627% |
| 2026-08-12 | 59.45 | 60.62 | 59.45 | 60.62 | +2.260% | 5,398 | +4.066% |
| 2026-08-11 | 58.89 | 59.63 | 58.89 | 59.28 | +0.390% | 1,914 | +6.419% |
| 2026-08-10 | 59.04 | 59.05 | 59.04 | 59.05 | +0.885% | 444 | +6.833% |
| 2026-08-07 | 58.41 | 58.56 | 58.41 | 58.53 | +0.830% | 547 | +7.779% |
| 2026-08-06 | 58.09 | 58.36 | 57.92 | 58.05 | -0.223% | 3,487 | +8.674% |
| 2026-08-05 | 58.35 | 58.35 | 57.95 | 58.18 | +9.033% | 1,235 | +8.431% |
| 2026-08-03 | 52.78 | 53.36 | 52.63 | 53.36 | -0.633% | 725 | +18.225% |
| 2026-07-31 | 53.53 | 53.83 | 53.53 | 53.70 | -0.149% | 1,355 | +17.477% |
| 2026-07-30 | 53.78 | 53.78 | 53.78 | 53.78 | +2.938% | 533 | +17.302% |
| 2026-07-29 | 52.10 | 52.25 | 52.10 | 52.24 | -0.048% | 827 | +20.748% |
| 2026-07-28 | 51.95 | 52.27 | 51.75 | 52.27 | +2.591% | 1,903 | +20.691% |
| 2026-07-27 | 51.04 | 51.09 | 50.95 | 50.95 | -0.740% | 2,295 | +23.817% |
| 2026-07-24 | 51.01 | 51.33 | 50.83 | 51.33 | +0.667% | 2,005 | +22.901% |
| 2026-07-23 | 50.50 | 50.99 | 50.48 | 50.99 | -1.942% | 2,849 | +23.720% |
| 2026-07-22 | 51.65 | 52.00 | 51.65 | 52.00 | +0.328% | 374 | +21.317% |
| 2026-07-21 | 51.83 | 51.83 | 51.83 | 51.83 | +0.641% | 254 | +21.715% |
| 2026-07-20 | 51.53 | 51.53 | 51.50 | 51.50 | -0.502% | 212 | +22.495% |
| 2026-07-17 | 51.19 | 51.76 | 51.19 | 51.76 | +0.603% | 3,331 | +21.880% |
| 2026-07-16 | 51.50 | 51.57 | 51.45 | 51.45 | +0.058% | 5,364 | +22.614% |
| 2026-07-15 | 52.30 | 52.30 | 51.42 | 51.42 | -1.172% | 1,223 | +22.686% |
| 2026-07-14 | 53.12 | 53.12 | 52.03 | 52.03 | +0.444% | 3,493 | +21.247% |
| 2026-07-13 | 52.01 | 52.01 | 51.57 | 51.80 | -1.126% | 2,357 | +21.786% |
| 2026-07-10 | 52.12 | 52.39 | 51.76 | 52.39 | +1.649% | 4,216 | +20.414% |
| 2026-07-09 | 51.40 | 51.54 | 50.95 | 51.54 | +1.858% | 534 | +22.400% |
| 2026-07-08 | 51.25 | 51.25 | 50.60 | 50.60 | -6.175% | 3,925 | +24.674% |
| 2026-07-06 | 53.49 | 53.93 | 53.49 | 53.93 | +6.120% | 1,172 | +16.976% |
| 2026-07-02 | 51.39 | 52.08 | 50.82 | 50.82 | -2.532% | 3,359 | +24.134% |
| 2026-07-01 | 50.73 | 52.14 | 50.73 | 52.14 | +2.396% | 4,695 | +20.992% |
| 2026-06-30 | 50.75 | 50.92 | 49.86 | 50.92 | +0.812% | 3,015 | +23.890% |
| 2026-06-29 | 50.90 | 50.90 | 50.51 | 50.51 | -8.110% | 485 | +24.896% |
| 2026-06-23 | 54.79 | 55.13 | 54.79 | 54.97 | -2.018% | 917 | +14.767% |
| 2026-06-22 | 56.10 | 56.10 | 56.10 | 56.10 | -0.267% | 339 | +12.451% |
| 2026-06-18 | 57.19 | 57.19 | 56.25 | 56.25 | -3.017% | 1,703 | +12.151% |
| 2026-06-17 | 59.67 | 59.67 | 58.00 | 58.00 | +2.937% | 1,079 | +8.767% |
| 2026-06-15 | 56.01 | 56.34 | 56.01 | 56.34 | +0.941% | 543 | +11.962% |
| 2026-06-12 | 55.82 | 55.82 | 55.82 | 55.82 | +2.573% | 418 | +13.015% |
| 2026-06-09 | 55.65 | 55.65 | 54.42 | 54.42 | -5.406% | 2,499 | +15.922% |
| 2026-06-05 | 57.21 | 57.53 | 56.86 | 57.53 | -1.658% | 1,123 | +9.656% |
| 2026-06-04 | 58.94 | 58.94 | 58.50 | 58.50 | +2.041% | 923 | +7.838% |
| 2026-06-01 | 57.41 | 57.41 | 57.33 | 57.33 | +0.210% | 672 | +10.038% |
| 2026-05-29 | 57.70 | 57.70 | 57.20 | 57.21 | -2.155% | 365 | +10.269% |
| 2026-05-28 | 57.91 | 59.10 | 57.91 | 58.47 | -0.205% | 689 | +7.893% |
| 2026-05-27 | 58.38 | 58.59 | 58.38 | 58.59 | -2.691% | 665 | +7.672% |
| 2026-05-26 | 60.00 | 60.21 | 60.00 | 60.21 | +0.686% | 448 | +4.775% |
| 2026-05-22 | 59.80 | 59.80 | 59.80 | 59.80 | +2.327% | 163 | +5.493% |
| 2026-05-21 | 56.93 | 58.44 | 56.93 | 58.44 | +3.663% | 845 | +7.948% |
| 2026-05-20 | 55.90 | 56.38 | 55.90 | 56.38 | +0.472% | 449 | +11.902% |
| 2026-05-19 | 56.11 | 56.11 | 56.06 | 56.11 | -2.857% | 903 | +12.431% |
| 2026-05-18 | 57.65 | 57.76 | 57.54 | 57.76 | +2.703% | 1,334 | +9.219% |
| 2026-05-15 | 55.97 | 56.24 | 55.97 | 56.24 | -3.616% | 979 | +12.171% |
| 2026-05-13 | 58.08 | 58.35 | 58.08 | 58.35 | +2.279% | 276 | +8.115% |
| 2026-05-12 | 56.76 | 57.05 | 56.76 | 57.05 | -0.731% | 274 | +10.578% |
| 2026-05-11 | 57.36 | 57.47 | 57.36 | 57.47 | +0.437% | 355 | +9.770% |
| 2026-05-08 | 57.23 | 57.23 | 57.22 | 57.22 | +0.421% | 467 | +10.250% |
| 2026-05-07 | 57.70 | 57.70 | 56.98 | 56.98 | -1.541% | 1,104 | +10.714% |
| 2026-05-06 | 57.87 | 57.87 | 57.87 | 57.87 | +0.075% | 285 | +9.008% |
| 2026-05-05 | 57.83 | 57.83 | 57.83 | 57.83 | +3.247% | 1,427 | +9.090% |
| 2026-05-04 | 55.94 | 57.69 | 55.94 | 56.01 | -0.603% | 692 | +12.632% |
| 2026-04-30 | 56.00 | 56.35 | 56.00 | 56.35 | +3.482% | 678 | +11.952% |
| 2026-04-29 | 54.64 | 54.64 | 54.45 | 54.45 | -1.074% | 746 | +15.850% |
| 2026-04-28 | 55.05 | 55.05 | 55.05 | 55.05 | -2.003% | 235 | +14.606% |
| 2026-04-22 | 56.17 | 56.17 | 56.17 | 56.17 | +0.717% | 749 | +12.311% |
| 2026-04-20 | 55.77 | 55.77 | 55.77 | 55.77 | -0.250% | 275 | +13.116% |
| 2026-04-17 | 56.05 | 56.05 | 55.78 | 55.91 | +0.739% | 692 | +12.833% |
| 2026-04-16 | 55.50 | 55.50 | 55.50 | 55.50 | +1.407% | 201 | +13.667% |
| 2026-04-15 | 54.73 | 54.73 | 54.73 | 54.73 | -1.245% | 330 | +15.266% |
| 2026-04-14 | 54.80 | 55.42 | 54.80 | 55.42 | +2.668% | 1,128 | +13.831% |
| 2026-04-13 | 53.98 | 53.98 | 53.98 | 53.98 | -1.478% | 199 | +16.867% |
| 2026-04-10 | 55.02 | 55.02 | 54.79 | 54.79 | +0.847% | 766 | +15.140% |
| 2026-04-09 | 53.87 | 54.33 | 53.87 | 54.33 | +5.311% | 436 | +16.114% |
| 2026-04-07 | 50.85 | 51.59 | 50.85 | 51.59 | +1.336% | 528 | +22.281% |
| 2026-04-06 | 50.91 | 50.91 | 50.91 | 50.91 | -0.196% | 453 | +23.915% |
| 2026-04-02 | 50.72 | 51.01 | 50.72 | 51.01 | +0.621% | 1,692 | +23.672% |
| 2026-04-01 | 50.70 | 50.70 | 50.70 | 50.70 | +3.990% | 1,749 | +24.440% |
| 2026-03-30 | 48.75 | 48.75 | 48.75 | 48.75 | -2.578% | 326 | +29.405% |
| 2026-03-27 | 50.12 | 50.12 | 50.00 | 50.04 | -1.068% | 1,145 | +26.069% |
| 2026-03-26 | 50.58 | 50.58 | 50.58 | 50.58 | -0.765% | 608 | +24.723% |
| 2026-03-25 | 50.81 | 50.97 | 50.75 | 50.97 | +2.970% | 3,970 | +23.769% |
| 2026-03-24 | 49.50 | 49.50 | 49.50 | 49.50 | +0.426% | 389 | +27.444% |
| 2026-03-23 | 49.18 | 49.29 | 48.45 | 49.29 | +4.694% | 1,058 | +27.987% |
| 2026-03-20 | 47.23 | 47.23 | 47.08 | 47.08 | -2.263% | 216 | +33.995% |
| 2026-03-19 | 48.25 | 48.25 | 48.17 | 48.17 | -5.697% | 692 | +30.963% |
| 2026-03-18 | 51.08 | 51.08 | 51.08 | 51.08 | -0.409% | 1,043 | +23.502% |
| 2026-03-17 | 51.06 | 51.29 | 51.06 | 51.29 | +1.184% | 333 | +22.997% |
| 2026-03-13 | 51.09 | 51.09 | 50.69 | 50.69 | -2.010% | 1,628 | +24.453% |
| 2026-03-12 | 51.73 | 51.73 | 51.73 | 51.73 | -0.900% | 323 | +21.951% |
| 2026-03-11 | 52.27 | 52.27 | 52.20 | 52.20 | -1.155% | 332 | +20.852% |
| 2026-03-10 | 52.94 | 52.94 | 52.81 | 52.81 | +2.345% | 599 | +19.457% |
| 2026-03-09 | 50.91 | 51.60 | 50.83 | 51.60 | -1.187% | 582 | +22.258% |
| 2026-03-06 | 52.20 | 52.22 | 52.20 | 52.22 | -1.676% | 344 | +20.806% |
| 2026-03-05 | 53.36 | 53.39 | 53.11 | 53.11 | -1.080% | 683 | +18.782% |
| 2026-03-04 | 53.12 | 53.69 | 53.12 | 53.69 | +3.250% | 585 | +17.499% |
| 2026-03-03 | 52.17 | 52.17 | 51.84 | 52.00 | -4.024% | 896 | +21.317% |
| 2026-03-02 | 54.18 | 54.18 | 54.18 | 54.18 | +0.083% | 167 | +16.436% |
| 2026-02-27 | 54.20 | 54.20 | 54.13 | 54.13 | +1.557% | 214 | +16.533% |
| 2026-02-26 | 54.37 | 54.37 | 53.30 | 53.30 | -2.425% | 2,873 | +18.347% |
| 2026-02-25 | 54.53 | 54.63 | 54.53 | 54.63 | +3.348% | 423 | +15.477% |
| 2026-02-24 | 52.26 | 52.86 | 52.25 | 52.86 | +1.264% | 2,965 | +19.344% |
| 2026-02-23 | 52.76 | 52.76 | 51.47 | 52.20 | -15.657% | 3,487 | +20.852% |
| 2026-02-20 | 62.56 | 62.56 | 61.89 | 61.89 | +0.227% | 924 | +1.931% |
| 2026-02-19 | 62.16 | 62.16 | 61.75 | 61.75 | -1.105% | 840 | +2.162% |
| 2026-02-18 | 62.44 | 62.44 | 62.44 | 62.44 | +1.232% | 495 | +1.033% |
| 2026-02-17 | 61.68 | 61.68 | 61.68 | 61.68 | -1.815% | 357 | +2.278% |
| 2026-02-12 | 62.60 | 62.82 | 62.60 | 62.82 | -1.782% | 253 | +0.422% |
| 2026-02-11 | 64.25 | 64.25 | 63.96 | 63.96 | -0.031% | 283 | -1.368% |
| 2026-02-09 | 63.98 | 63.98 | 63.98 | 63.98 | +2.730% | 506 | -1.399% |
| 2026-02-05 | 62.28 | 62.28 | 62.28 | 62.28 | -3.830% | 477 | +1.293% |
| 2026-02-04 | 65.25 | 65.44 | 64.76 | 64.76 | -1.431% | 1,731 | -2.586% |
| 2026-01-29 | 65.70 | 65.70 | 65.70 | 65.70 | +2.257% | 440 | -3.980% |
| 2026-01-23 | 64.25 | 64.25 | 64.25 | 64.25 | +0.493% | 256 | -1.813% |
| 2026-01-22 | 63.86 | 64.24 | 63.56 | 63.94 | +1.147% | 1,368 | -1.329% |
| 2026-01-21 | 62.65 | 63.21 | 62.65 | 63.21 | +0.717% | 1,502 | -0.198% |
| 2026-01-16 | 63.14 | 63.15 | 62.76 | 62.76 | -0.931% | 2,631 | +0.518% |
| 2026-01-15 | 63.19 | 63.45 | 63.19 | 63.35 | -0.440% | 577 | -0.418% |
| 2026-01-14 | 63.61 | 63.63 | 63.61 | 63.63 | +0.490% | 291 | -0.857% |
| 2026-01-13 | 63.32 | 63.32 | 63.32 | 63.32 | +1.346% | 291 | -0.371% |
| 2026-01-12 | 62.59 | 62.59 | 62.48 | 62.48 | +2.643% | 1,059 | +0.970% |
| 2026-01-08 | 60.57 | 61.01 | 60.57 | 60.87 | -1.487% | 1,313 | +3.639% |
| 2026-01-07 | 62.36 | 62.36 | 61.79 | 61.79 | -1.098% | 1,096 | +2.097% |
| 2026-01-05 | 62.48 | 62.48 | 62.48 | 62.48 | +6.286% | 701 | +0.976% |
| 2026-01-02 | 58.95 | 58.97 | 58.78 | 58.78 | +2.404% | 719 | +7.324% |
| 2025-12-31 | 55.88 | 57.40 | 55.88 | 57.40 | -2.745% | 631 | +9.904% |
| 2025-12-30 | 59.00 | 59.02 | 59.00 | 59.02 | +0.665% | 2,476 | +6.887% |
| 2025-12-29 | 60.80 | 60.80 | 58.59 | 58.63 | +0.325% | 1,234 | +7.598% |
| 2025-12-23 | 58.47 | 58.47 | 58.44 | 58.44 | +1.458% | 413 | +7.948% |
| 2025-12-19 | 57.60 | 57.60 | 57.60 | 57.60 | +1.686% | 543 | +9.523% |
| 2025-12-17 | 56.65 | 56.65 | 56.65 | 56.65 | +1.152% | 408 | +11.369% |
| 2025-12-16 | 55.68 | 56.00 | 55.68 | 56.00 | +1.915% | 1,865 | +12.652% |
| 2025-12-15 | 54.95 | 54.95 | 54.95 | 54.95 | +1.100% | 207 | +14.809% |
| 2025-12-11 | 54.35 | 54.35 | 54.35 | 54.35 | +1.684% | 275 | +16.072% |
| 2025-12-10 | 53.45 | 53.45 | 53.45 | 53.45 | +0.206% | 310 | +18.026% |
| 2025-12-09 | 53.34 | 53.34 | 53.34 | 53.34 | 0.000% | 488 | +18.270% |
| 2025-12-08 | 53.46 | 53.46 | 53.34 | 53.34 | -0.374% | 639 | +18.270% |
| 2025-12-04 | 53.54 | 53.54 | 53.54 | 53.54 | -0.279% | 294 | +17.828% |
| 2025-12-03 | 53.69 | 53.69 | 53.69 | 53.69 | +0.675% | 452 | +17.499% |
| 2025-12-02 | 53.33 | 53.33 | 53.33 | 53.33 | +0.832% | 693 | +18.292% |
| 2025-12-01 | 52.89 | 52.89 | 52.89 | 52.89 | +4.443% | 724 | +19.276% |
| 2025-11-24 | 50.23 | 50.64 | 50.04 | 50.64 | -1.842% | 8,717 | +24.575% |
| 2025-11-21 | 51.78 | 51.78 | 51.43 | 51.59 | -1.994% | 4,278 | +22.281% |
| 2025-11-20 | 53.13 | 53.13 | 52.64 | 52.64 | -3.093% | 296 | +19.842% |
| 2025-11-18 | 54.32 | 54.32 | 54.32 | 54.32 | -2.214% | 287 | +16.136% |
| 2025-11-17 | 55.32 | 55.55 | 55.25 | 55.55 | -1.859% | 532 | +13.564% |
| 2025-11-14 | 56.34 | 56.60 | 56.34 | 56.60 | -1.766% | 555 | +11.453% |
| 2025-11-13 | 57.39 | 57.62 | 57.39 | 57.62 | +1.017% | 419 | +9.485% |
| 2025-11-12 | 56.73 | 57.04 | 56.73 | 57.04 | +1.368% | 909 | +10.598% |
| 2025-11-11 | 56.20 | 56.27 | 56.20 | 56.27 | -0.811% | 243 | +12.111% |
| 2025-11-10 | 56.58 | 56.73 | 56.55 | 56.73 | +1.394% | 729 | +11.202% |
| 2025-11-07 | 55.93 | 55.95 | 55.93 | 55.95 | +0.611% | 1,868 | +12.752% |
| 2025-11-06 | 55.61 | 55.61 | 55.61 | 55.61 | -0.036% | 764 | +13.442% |
| 2025-11-05 | 55.58 | 55.63 | 55.58 | 55.63 | +0.697% | 775 | +13.401% |
| 2025-11-04 | 55.03 | 55.24 | 55.03 | 55.24 | -1.585% | 539 | +14.191% |
| 2025-10-31 | 56.50 | 56.50 | 56.07 | 56.13 | -3.286% | 1,067 | +12.381% |
| 2025-10-29 | 57.92 | 58.04 | 57.92 | 58.04 | +0.298% | 422 | +8.688% |
| 2025-10-28 | 57.78 | 57.95 | 57.78 | 57.87 | -0.138% | 677 | +9.012% |
| 2025-10-27 | 58.03 | 58.03 | 57.95 | 57.95 | +1.400% | 545 | +8.861% |
| 2025-10-23 | 57.28 | 57.28 | 57.15 | 57.15 | +1.402% | 1,206 | +10.385% |
| 2025-10-22 | 56.36 | 56.36 | 56.36 | 56.36 | -0.248% | 818 | +11.932% |
| 2025-10-21 | 56.54 | 56.54 | 56.39 | 56.50 | -2.603% | 1,756 | +11.655% |
| 2025-10-20 | 57.99 | 58.01 | 57.53 | 58.01 | -0.497% | 4,262 | +8.748% |
| 2025-10-17 | 58.09 | 58.30 | 58.09 | 58.30 | +0.865% | 446 | +8.208% |
| 2025-10-16 | 58.00 | 58.00 | 57.78 | 57.80 | -1.027% | 628 | +9.144% |
| 2025-10-15 | 58.40 | 58.40 | 58.40 | 58.40 | +3.363% | 317 | +8.022% |
| 2025-10-14 | 56.50 | 56.50 | 56.50 | 56.50 | +0.035% | 559 | +11.655% |
| 2025-10-13 | 55.94 | 56.55 | 55.94 | 56.48 | +2.078% | 1,633 | +11.694% |
| 2025-10-09 | 55.33 | 55.33 | 55.33 | 55.33 | +0.109% | 675 | +14.016% |
| 2025-10-08 | 55.47 | 55.50 | 54.80 | 55.27 | -1.127% | 4,145 | +14.140% |
| 2025-10-07 | 55.90 | 55.90 | 55.90 | 55.90 | +1.526% | 764 | +12.853% |
| 2025-10-06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.100% | 1,048 | +14.575% |
| 2025-10-03 | 55.12 | 55.12 | 55.12 | 55.12 | +0.796% | 257 | +14.461% |
| 2025-10-02 | 54.68 | 54.68 | 54.68 | 54.68 | -0.996% | 1,599 | +15.371% |
| 2025-10-01 | 55.13 | 55.23 | 55.13 | 55.23 | +1.563% | 2,242 | +14.222% |
| 2025-09-30 | 54.02 | 54.38 | 54.02 | 54.38 | +2.199% | 1,684 | +16.008% |
| 2025-09-26 | 53.06 | 53.21 | 52.84 | 53.21 | +2.180% | 6,837 | +18.559% |
| 2025-09-19 | 51.93 | 52.08 | 51.93 | 52.08 | +0.279% | 1,700 | +21.143% |
| 2025-09-18 | 51.95 | 51.99 | 51.93 | 51.93 | -1.442% | 1,895 | +21.481% |
| 2025-09-17 | 52.07 | 52.69 | 52.07 | 52.69 | +0.842% | 993 | +19.729% |
| 2025-09-16 | 52.16 | 52.25 | 52.15 | 52.25 | -1.638% | 1,534 | +20.737% |
| 2025-09-15 | 52.28 | 53.12 | 52.28 | 53.12 | +2.826% | 9,823 | +18.759% |
| 2025-09-11 | 51.72 | 51.72 | 51.66 | 51.66 | -0.835% | 401 | +22.116% |
| 2025-09-09 | 52.12 | 52.12 | 52.09 | 52.09 | -0.734% | 484 | +21.096% |
| 2025-09-08 | 52.40 | 52.48 | 52.40 | 52.48 | +1.020% | 681 | +20.208% |
| 2025-09-05 | 52.39 | 52.55 | 51.87 | 51.95 | +0.933% | 1,541 | +21.434% |
| 2025-09-04 | 51.47 | 51.47 | 51.47 | 51.47 | -0.483% | 625 | +22.567% |
| 2025-09-03 | 51.75 | 51.75 | 51.72 | 51.72 | +1.412% | 653 | +21.974% |
| 2025-09-02 | 51.00 | 51.00 | 51.00 | 51.00 | -1.533% | 398 | +23.696% |
| 2025-08-29 | 51.79 | 51.79 | 51.79 | 51.79 | -1.175% | 393 | +21.800% |
| 2025-08-28 | 52.70 | 52.70 | 52.41 | 52.41 | +1.178% | 645 | +20.368% |
| 2025-08-27 | 51.75 | 51.80 | 51.31 | 51.80 | +1.266% | 1,851 | +21.786% |
| 2025-08-26 | 51.38 | 51.39 | 51.15 | 51.15 | +0.496% | 3,226 | +23.327% |
| 2025-08-21 | 50.75 | 50.90 | 50.75 | 50.90 | +0.355% | 2,076 | +23.939% |
| 2025-08-20 | 50.72 | 50.72 | 50.72 | 50.72 | +1.298% | 1,371 | +24.379% |
| 2025-08-19 | 50.07 | 50.11 | 50.05 | 50.07 | +0.593% | 656 | +25.994% |
| 2025-08-18 | 49.70 | 49.77 | 49.70 | 49.77 | -0.549% | 246 | +26.740% |
| 2025-08-15 | 50.15 | 50.15 | 49.99 | 50.05 | +1.193% | 738 | +26.044% |
| 2025-08-14 | 49.44 | 49.46 | 49.44 | 49.46 | +0.939% | 3,430 | +27.548% |
| 2025-08-13 | 48.93 | 49.00 | 48.93 | 49.00 | +1.093% | 453 | +28.745% |
| 2025-08-12 | 47.82 | 48.47 | 47.82 | 48.47 | +2.236% | 1,829 | +30.153% |
| 2025-08-11 | 47.37 | 47.41 | 47.37 | 47.41 | +0.190% | 476 | +33.063% |
| 2025-08-07 | 47.63 | 47.63 | 47.32 | 47.32 | +0.799% | 4,002 | +33.316% |
| 2025-08-06 | 46.95 | 46.95 | 46.95 | 46.95 | +1.811% | 303 | +34.381% |
| 2025-08-04 | 46.11 | 46.11 | 46.11 | 46.11 | -0.238% | 551 | +36.814% |
| 2025-08-01 | 46.22 | 46.22 | 46.22 | 46.22 | -1.743% | 548 | +36.489% |
| 2025-07-30 | 47.04 | 47.04 | 47.04 | 47.04 | -5.722% | 250 | +34.109% |
| 2025-07-24 | 49.88 | 49.90 | 49.88 | 49.90 | -1.936% | 1,357 | +26.436% |
| 2025-07-23 | 50.88 | 50.88 | 50.88 | 50.88 | +1.153% | 208 | +23.988% |
| 2025-07-22 | 50.30 | 50.30 | 50.30 | 50.30 | +0.399% | 230 | +25.417% |
| 2025-07-17 | 50.07 | 50.10 | 49.95 | 50.10 | +0.805% | 1,413 | +25.918% |
| 2025-07-16 | 49.51 | 49.73 | 49.49 | 49.70 | -0.441% | 1,182 | +26.932% |
| 2025-07-15 | 49.92 | 49.92 | 49.92 | 49.92 | -0.220% | 612 | +26.372% |
| 2025-07-14 | 50.07 | 50.07 | 50.03 | 50.03 | -1.224% | 635 | +26.094% |
| 2025-07-10 | 50.46 | 50.65 | 50.46 | 50.65 | +0.556% | 604 | +24.551% |
| 2025-07-09 | 50.60 | 50.60 | 50.37 | 50.37 | +0.119% | 682 | +25.243% |
| 2025-07-08 | 50.31 | 50.31 | 50.31 | 50.31 | +1.126% | 277 | +25.393% |
| 2025-07-07 | 50.02 | 50.05 | 49.75 | 49.75 | -0.201% | 4,028 | +26.804% |
| 2025-07-03 | 50.06 | 50.06 | 49.85 | 49.85 | +2.286% | 847 | +26.550% |
| 2025-07-02 | 48.74 | 48.74 | 48.74 | 48.74 | -1.264% | 155 | +29.442% |
| 2025-07-01 | 48.80 | 49.36 | 48.80 | 49.36 | +2.833% | 5,659 | +27.806% |
| 2025-06-30 | 47.82 | 48.00 | 47.78 | 48.00 | +0.083% | 4,150 | +31.427% |
| 2025-06-26 | 47.90 | 47.96 | 47.90 | 47.96 | +2.985% | 4,012 | +31.537% |
| 2025-06-24 | 46.87 | 47.03 | 46.57 | 46.57 | -1.039% | 2,500 | +35.463% |
| 2025-06-23 | 46.42 | 47.06 | 46.42 | 47.06 | +2.682% | 590 | +34.055% |
| 2025-06-18 | 46.20 | 46.29 | 45.83 | 45.83 | -1.652% | 1,944 | +37.650% |
| 2025-06-17 | 47.23 | 47.23 | 46.60 | 46.60 | -1.397% | 1,019 | +35.376% |
| 2025-06-16 | 47.16 | 47.27 | 47.16 | 47.26 | -0.232% | 1,676 | +33.485% |
| 2025-06-12 | 47.53 | 47.55 | 47.37 | 47.37 | +1.305% | 796 | +33.175% |
| 2025-06-11 | 47.38 | 47.47 | 46.76 | 46.76 | -1.037% | 639 | +34.912% |
| 2025-06-10 | 46.00 | 47.25 | 46.00 | 47.25 | +3.846% | 457 | +33.513% |
| 2025-06-09 | 45.50 | 45.50 | 45.50 | 45.50 | +0.597% | 390 | +38.648% |
| 2025-06-06 | 45.18 | 45.73 | 45.18 | 45.23 | -3.950% | 4,692 | +39.476% |
| 2025-06-05 | 47.09 | 47.09 | 47.09 | 47.09 | +0.405% | 502 | +33.967% |
| 2025-06-04 | 46.90 | 46.90 | 46.90 | 46.90 | 0.000% | 2,095 | +34.510% |
| 2025-06-03 | 46.90 | 46.90 | 46.90 | 46.90 | -0.909% | 796 | +34.510% |
| 2025-06-02 | 46.48 | 47.33 | 46.48 | 47.33 | +2.736% | 1,549 | +33.288% |
| 2025-05-30 | 46.24 | 46.35 | 46.07 | 46.07 | +0.391% | 1,468 | +36.934% |
| 2025-05-29 | 45.85 | 45.89 | 45.85 | 45.89 | -0.843% | 667 | +37.470% |
| 2025-05-28 | 46.28 | 46.28 | 46.28 | 46.28 | +0.828% | 474 | +36.312% |
| 2025-05-27 | 45.97 | 46.07 | 45.90 | 45.90 | -2.132% | 1,495 | +37.440% |
| 2025-05-23 | 47.09 | 47.15 | 46.90 | 46.90 | -3.795% | 3,467 | +34.510% |
| 2025-05-22 | 49.00 | 49.00 | 48.23 | 48.75 | +23.106% | 15,008 | +29.405% |
| 2025-05-21 | 37.38 | 40.90 | 37.20 | 39.60 | +6.166% | 28,170 | +59.306% |
| 2025-05-20 | 37.09 | 37.40 | 37.09 | 37.30 | +2.178% | 1,364 | +69.129% |
| 2025-05-19 | 36.54 | 36.54 | 36.51 | 36.51 | +1.262% | 777 | +72.812% |
| 2025-05-16 | 36.10 | 36.15 | 36.05 | 36.05 | -1.664% | 1,250 | +74.993% |
| 2025-05-15 | 36.50 | 36.66 | 36.50 | 36.66 | +0.964% | 2,454 | +72.082% |
| 2025-05-14 | 36.31 | 36.31 | 36.31 | 36.31 | +0.554% | 274 | +73.740% |
| 2025-05-13 | 35.73 | 36.31 | 35.73 | 36.11 | +1.447% | 5,196 | +74.702% |
| 2025-05-12 | 35.67 | 35.67 | 35.59 | 35.59 | +0.750% | 1,498 | +77.230% |
| 2025-05-09 | 35.34 | 35.34 | 35.27 | 35.33 | +0.684% | 862 | +78.559% |
| 2025-05-08 | 35.21 | 35.21 | 35.09 | 35.09 | -0.028% | 1,120 | +79.781% |
| 2025-05-07 | 35.01 | 35.10 | 35.01 | 35.10 | +0.746% | 822 | +79.729% |
| 2025-05-06 | 34.97 | 34.97 | 34.84 | 34.84 | +0.548% | 1,005 | +81.071% |
| 2025-05-05 | 35.41 | 37.44 | 33.68 | 34.65 | -0.659% | 2,726 | +82.063% |
| 2025-05-02 | 34.98 | 35.00 | 34.78 | 34.88 | +0.970% | 38,607 | +80.863% |
| 2025-05-01 | 34.44 | 34.55 | 34.43 | 34.55 | +0.758% | 1,007 | +82.617% |
| 2025-04-30 | 33.92 | 34.28 | 33.92 | 34.28 | -1.210% | 2,961 | +84.002% |
| 2025-04-29 | 34.69 | 34.70 | 34.69 | 34.70 | +1.536% | 1,329 | +81.775% |
| 2025-04-28 | 33.95 | 34.18 | 33.95 | 34.18 | +1.696% | 1,700 | +84.567% |
| 2025-04-25 | 33.61 | 33.61 | 33.52 | 33.61 | +0.931% | 11,776 | +87.697% |
| 2025-04-24 | 33.31 | 33.53 | 33.30 | 33.30 | +1.093% | 1,227 | +89.444% |
| 2025-04-23 | 32.91 | 32.94 | 32.89 | 32.94 | +0.888% | 942 | +91.515% |
| 2025-04-22 | 32.33 | 32.65 | 32.26 | 32.65 | -0.457% | 6,078 | +93.216% |
| 2025-04-21 | 32.79 | 32.80 | 31.66 | 32.80 | +2.532% | 1,465 | +92.332% |
| 2025-04-17 | 31.76 | 32.06 | 31.76 | 31.99 | +1.782% | 4,238 | +97.202% |
| 2025-04-16 | 31.93 | 31.93 | 31.43 | 31.43 | -0.569% | 4,163 | +100.716% |
| 2025-04-15 | 31.57 | 31.61 | 31.40 | 31.61 | +1.656% | 2,333 | +99.573% |
| 2025-04-14 | 31.14 | 31.20 | 30.93 | 31.09 | -0.655% | 5,946 | +102.878% |
| 2025-04-11 | 31.44 | 31.44 | 30.42 | 31.30 | +2.288% | 5,457 | +101.550% |
| 2025-04-10 | 30.72 | 31.04 | 30.24 | 30.60 | -5.904% | 1,589 | +106.160% |
| 2025-04-09 | 29.52 | 32.52 | 29.42 | 32.52 | +12.099% | 7,947 | +93.988% |
| 2025-04-08 | 30.11 | 30.21 | 29.01 | 29.01 | -3.300% | 4,875 | +117.459% |
| 2025-04-07 | 30.43 | 30.43 | 29.08 | 30.00 | -2.913% | 4,892 | +110.283% |
| 2025-04-04 | 31.62 | 31.74 | 30.86 | 30.90 | -3.870% | 6,355 | +104.159% |
| 2025-04-03 | 32.65 | 32.65 | 32.14 | 32.14 | -7.125% | 2,580 | +96.257% |
| 2025-04-02 | 34.66 | 34.70 | 34.61 | 34.61 | +0.684% | 491 | +82.274% |
| 2025-04-01 | 34.59 | 34.59 | 34.38 | 34.38 | +1.044% | 1,216 | +83.520% |
| 2025-03-31 | 34.02 | 34.02 | 34.02 | 34.02 | -3.435% | 774 | +85.435% |
| 2025-03-28 | 35.37 | 35.38 | 35.23 | 35.23 | -0.071% | 1,612 | +79.066% |
| 2025-03-27 | 35.26 | 35.26 | 35.26 | 35.26 | +0.844% | 1,266 | +78.939% |
| 2025-03-26 | 35.22 | 35.22 | 34.96 | 34.96 | -2.141% | 1,200 | +80.449% |
| 2025-03-25 | 35.76 | 35.76 | 35.73 | 35.73 | -1.230% | 846 | +76.585% |
| 2025-03-24 | 36.20 | 36.20 | 36.17 | 36.17 | +0.822% | 514 | +74.412% |
| 2025-03-21 | 35.88 | 35.88 | 35.88 | 35.88 | -2.354% | 565 | +75.847% |
| 2025-03-20 | 36.74 | 36.74 | 36.74 | 36.74 | -1.620% | 353 | +71.707% |
| 2025-03-19 | 37.50 | 37.50 | 37.33 | 37.34 | +0.976% | 2,002 | +68.925% |
| 2025-03-17 | 36.83 | 36.98 | 36.83 | 36.98 | +1.604% | 1,456 | +70.574% |
| 2025-03-14 | 36.41 | 36.64 | 36.36 | 36.40 | -2.019% | 772 | +73.310% |
| 2025-03-11 | 36.95 | 37.26 | 36.82 | 37.15 | +0.297% | 1,069 | +69.812% |
| 2025-03-10 | 37.53 | 37.53 | 36.92 | 37.04 | -4.708% | 750 | +70.316% |
| 2025-03-07 | 38.30 | 38.87 | 37.76 | 38.87 | +1.014% | 2,152 | +62.297% |
| 2025-03-06 | 38.90 | 38.90 | 38.48 | 38.48 | +0.601% | 2,126 | +63.942% |
| 2025-03-05 | 38.08 | 38.25 | 37.85 | 38.25 | +5.780% | 2,939 | +64.928% |
| 2025-03-04 | 36.16 | 36.16 | 36.16 | 36.16 | -4.136% | 449 | +74.461% |
| 2025-03-03 | 37.72 | 37.72 | 37.72 | 37.72 | +2.723% | 453 | +67.245% |
| 2025-02-28 | 36.26 | 36.72 | 36.26 | 36.72 | +2.139% | 1,214 | +71.800% |
| 2025-02-27 | 36.22 | 36.22 | 35.95 | 35.95 | -1.934% | 2,028 | +75.475% |
| 2025-02-25 | 36.68 | 36.68 | 36.40 | 36.66 | -0.022% | 2,032 | +72.081% |
| 2025-02-24 | 36.67 | 36.67 | 36.67 | 36.67 | +0.653% | 2,549 | +72.044% |
| 2025-02-21 | 37.14 | 37.14 | 36.43 | 36.43 | -0.952% | 856 | +73.168% |
| 2025-02-20 | 36.68 | 36.78 | 36.05 | 36.78 | -1.049% | 3,086 | +71.520% |
| 2025-02-19 | 36.59 | 37.17 | 36.59 | 37.17 | -0.242% | 947 | +69.720% |
| 2025-02-18 | 37.10 | 37.26 | 37.10 | 37.26 | -0.957% | 1,359 | +69.310% |
| 2025-02-14 | 37.62 | 37.69 | 37.60 | 37.62 | +1.467% | 9,326 | +67.690% |
| 2025-02-13 | 36.88 | 37.48 | 36.88 | 37.08 | +1.829% | 3,781 | +70.151% |
| 2025-02-12 | 36.30 | 36.43 | 36.30 | 36.41 | +1.364% | 3,622 | +73.263% |
| 2025-02-11 | 35.84 | 35.93 | 35.69 | 35.92 | +0.616% | 11,930 | +75.626% |
| 2025-02-10 | 35.72 | 35.75 | 35.70 | 35.70 | +0.990% | 5,103 | +76.709% |
| 2025-02-07 | 35.42 | 35.50 | 35.31 | 35.35 | -1.340% | 85,137 | +78.458% |
| 2025-02-06 | 35.81 | 35.87 | 35.69 | 35.83 | +0.547% | 5,480 | +76.068% |
| 2025-02-05 | 35.43 | 35.63 | 35.43 | 35.63 | +0.338% | 3,626 | +77.031% |
| 2025-02-04 | 35.43 | 35.58 | 35.40 | 35.52 | +1.148% | 4,464 | +77.629% |
| 2025-02-03 | 34.76 | 35.15 | 34.76 | 35.11 | -0.828% | 2,087 | +79.668% |
| 2025-01-31 | 35.39 | 35.41 | 35.39 | 35.41 | -0.492% | 1,256 | +78.181% |
| 2025-01-30 | 35.58 | 35.73 | 35.58 | 35.58 | +1.715% | 2,769 | +77.305% |
| 2025-01-29 | 35.04 | 35.07 | 34.98 | 34.98 | +0.258% | 1,187 | +80.346% |
| 2025-01-28 | 34.87 | 34.89 | 34.72 | 34.89 | -1.119% | 3,421 | +80.811% |
| 2025-01-27 | 35.28 | 35.44 | 35.28 | 35.28 | +2.812% | 2,957 | +78.787% |
| 2025-01-24 | 34.30 | 34.38 | 34.30 | 34.32 | +1.179% | 2,450 | +83.814% |
| 2025-01-23 | 33.69 | 33.92 | 33.69 | 33.92 | +1.314% | 6,014 | +85.982% |
| 2025-01-22 | 33.52 | 33.63 | 33.48 | 33.48 | -0.712% | 5,135 | +88.426% |
| 2025-01-21 | 33.84 | 33.84 | 33.72 | 33.72 | +1.019% | 2,059 | +87.085% |
| 2025-01-17 | 33.59 | 33.59 | 33.38 | 33.38 | +0.282% | 995 | +88.990% |
| 2025-01-16 | 32.98 | 33.29 | 32.98 | 33.29 | +1.453% | 6,178 | +89.524% |
| 2025-01-15 | 32.79 | 32.85 | 32.70 | 32.81 | +3.598% | 11,873 | +92.277% |
| 2025-01-14 | 31.65 | 31.86 | 31.65 | 31.67 | -1.155% | 10,567 | +99.195% |
| 2025-01-13 | 31.83 | 32.13 | 31.83 | 32.04 | -0.078% | 9,065 | +96.895% |
| 2025-01-10 | 32.60 | 32.60 | 31.96 | 32.06 | -3.331% | 1,202 | +96.741% |
| 2025-01-08 | 33.30 | 33.45 | 33.07 | 33.17 | -1.602% | 6,602 | +90.187% |
| 2025-01-07 | 33.64 | 33.92 | 33.64 | 33.71 | -0.237% | 10,124 | +87.140% |
| 2025-01-06 | 33.48 | 34.00 | 33.45 | 33.79 | +4.129% | 11,617 | +86.697% |
| 2025-01-03 | 32.61 | 32.66 | 32.40 | 32.45 | -1.173% | 10,345 | +94.407% |
| 2025-01-02 | 32.98 | 33.14 | 32.84 | 32.84 | -0.756% | 2,436 | +92.127% |
| 2024-12-31 | 33.69 | 33.70 | 33.00 | 33.09 | -0.854% | 3,408 | +90.676% |
| 2024-12-30 | 33.27 | 33.39 | 33.27 | 33.37 | -0.403% | 7,652 | +89.047% |
| 2024-12-27 | 33.63 | 33.65 | 33.29 | 33.51 | -0.708% | 6,499 | +88.285% |
| 2024-12-26 | 34.01 | 34.01 | 33.54 | 33.74 | +0.789% | 8,177 | +86.952% |
| 2024-12-24 | 33.46 | 33.48 | 33.37 | 33.48 | +0.060% | 1,726 | +88.426% |
| 2024-12-23 | 33.35 | 33.52 | 33.02 | 33.46 | +0.250% | 25,578 | +88.539% |
| 2024-12-20 | 33.19 | 33.74 | 33.12 | 33.38 | +0.184% | 13,208 | +89.011% |
| 2024-12-19 | 33.56 | 33.56 | 33.26 | 33.31 | +0.075% | 18,668 | +89.359% |
| 2024-12-18 | 34.63 | 34.63 | 33.29 | 33.29 | -5.130% | 5,356 | +89.501% |
| 2024-12-17 | 35.40 | 35.56 | 35.08 | 35.09 | -1.215% | 3,518 | +79.781% |
| 2024-12-16 | 35.33 | 35.64 | 35.24 | 35.52 | +3.410% | 20,435 | +77.597% |
| 2024-12-13 | 33.95 | 34.73 | 33.95 | 34.35 | -0.579% | 3,272 | +83.654% |
| 2024-12-12 | 34.70 | 35.36 | 34.55 | 34.55 | -2.827% | 6,966 | +82.590% |
| 2024-12-11 | 35.62 | 35.65 | 35.23 | 35.55 | +1.609% | 5,915 | +77.429% |
| 2024-12-10 | 35.46 | 35.52 | 34.99 | 34.99 | -3.443% | 4,170 | +80.284% |
| 2024-12-09 | 35.88 | 36.58 | 35.88 | 36.24 | +1.427% | 11,090 | +74.076% |
| 2024-12-06 | 36.24 | 36.24 | 35.73 | 35.73 | -0.956% | 4,144 | +76.560% |
| 2024-12-05 | 35.67 | 36.30 | 35.67 | 36.08 | +1.562% | 11,090 | +74.872% |
| 2024-12-04 | 35.82 | 36.12 | 35.27 | 35.52 | +1.341% | 4,468 | +77.604% |
| 2024-12-03 | 34.84 | 35.77 | 34.77 | 35.05 | +0.086% | 15,971 | +79.986% |
| 2024-12-02 | 35.06 | 35.25 | 34.96 | 35.02 | +1.699% | 7,265 | +80.140% |
| 2024-11-29 | 34.52 | 34.68 | 34.44 | 34.44 | +2.791% | 4,061 | +83.200% |
| 2024-11-27 | 34.34 | 34.55 | 33.14 | 33.50 | -11.103% | 12,751 | +88.313% |
| 2024-11-26 | 37.64 | 37.68 | 37.45 | 37.68 | -0.370% | 6,027 | +67.405% |
| 2024-11-25 | 37.88 | 37.95 | 37.68 | 37.82 | +0.837% | 7,634 | +66.786% |
| 2024-11-22 | 37.71 | 37.71 | 37.44 | 37.51 | -0.027% | 4,129 | +68.182% |
| 2024-11-21 | 37.42 | 37.64 | 37.37 | 37.52 | -0.898% | 5,394 | +68.137% |
| 2024-11-20 | 37.89 | 37.89 | 37.75 | 37.86 | 0.000% | 9,558 | +66.627% |