JPSWY
JAPAN STEEL WORKS ADR
stockOTCADR
EODOct 2, 2026
23.08USD-1.262%(-0.30)47
JPSWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.08 | 23.08 | 23.08 | 23.08 | -1.262% | 47 | 0.000% |
| 2026-10-01 | 24.06 | 24.06 | 22.69 | 23.38 | +0.711% | 34 | -1.262% |
| 2026-09-30 | 21.62 | 23.21 | 21.62 | 23.21 | -0.918% | 15 | -0.560% |
| 2026-09-29 | 23.43 | 23.43 | 23.43 | 23.43 | +0.150% | 5 | -1.473% |
| 2026-09-28 | 23.39 | 23.39 | 23.39 | 23.39 | -2.501% | 7 | -1.325% |
| 2026-09-25 | 23.99 | 23.99 | 23.99 | 23.99 | -8.783% | 97 | -3.793% |
| 2026-09-24 | 25.11 | 26.30 | 25.11 | 26.30 | +3.748% | 82 | -12.243% |
| 2026-09-22 | 24.95 | 25.35 | 24.95 | 25.35 | +7.552% | 82 | -8.955% |
| 2026-09-21 | 23.57 | 23.57 | 22.78 | 23.57 | +0.726% | 123 | -2.079% |
| 2026-09-18 | 25.00 | 25.00 | 23.40 | 23.40 | -7.546% | 20 | -1.368% |
| 2026-09-17 | 25.20 | 25.31 | 23.73 | 25.31 | +10.524% | 47 | -8.811% |
| 2026-09-16 | 22.90 | 23.70 | 22.90 | 22.90 | -4.184% | 92 | +0.786% |
| 2026-09-15 | 23.23 | 24.02 | 23.23 | 23.90 | +3.508% | 304 | -3.431% |
| 2026-09-14 | 23.09 | 23.09 | 23.09 | 23.09 | +1.228% | 15 | -0.043% |
| 2026-09-11 | 21.89 | 22.81 | 21.89 | 22.81 | +0.264% | 27 | +1.184% |
| 2026-09-10 | 22.25 | 22.75 | 21.39 | 22.75 | -4.612% | 161 | +1.451% |
| 2026-09-09 | 24.00 | 24.68 | 23.85 | 23.85 | +4.262% | 45 | -3.229% |
| 2026-09-08 | 22.88 | 22.88 | 22.88 | 22.88 | -6.982% | 74 | +0.896% |
| 2026-09-04 | 23.80 | 25.00 | 23.80 | 24.59 | +8.814% | 27 | -6.148% |
| 2026-09-03 | 23.40 | 23.40 | 22.60 | 22.60 | -3.830% | 6 | +2.124% |
| 2026-09-02 | 23.80 | 23.80 | 22.23 | 23.50 | -0.424% | 162 | -1.787% |
| 2026-09-01 | 23.60 | 23.60 | 23.60 | 23.60 | +6.067% | 2 | -2.203% |
| 2026-08-31 | 23.23 | 23.96 | 22.25 | 22.25 | -9.091% | 7 | +3.730% |
| 2026-08-28 | 24.48 | 24.48 | 24.48 | 24.48 | +1.809% | 3 | -5.700% |
| 2026-08-27 | 24.88 | 25.70 | 24.04 | 24.04 | -0.249% | 429 | -3.993% |
| 2026-08-25 | 24.10 | 24.10 | 24.10 | 24.10 | +9.795% | 2 | -4.232% |
| 2026-08-24 | 22.68 | 24.13 | 21.95 | 21.95 | +0.920% | 34 | +5.148% |
| 2026-08-21 | 24.09 | 25.20 | 21.67 | 21.75 | -11.224% | 567 | +6.115% |
| 2026-08-20 | 24.50 | 24.50 | 24.50 | 24.50 | -0.910% | 1 | -5.796% |
| 2026-08-19 | 23.05 | 24.73 | 23.05 | 24.73 | +2.636% | 3 | -6.653% |
| 2026-08-18 | 24.09 | 24.09 | 24.09 | 24.09 | -4.764% | 6 | -4.193% |
| 2026-08-17 | 25.30 | 26.50 | 25.30 | 25.30 | +2.533% | 6 | -8.757% |
| 2026-08-14 | 24.67 | 24.67 | 24.67 | 24.67 | +6.153% | 1 | -6.445% |
| 2026-08-13 | 24.87 | 26.50 | 23.24 | 23.24 | -5.394% | 18 | -0.688% |
| 2026-08-12 | 24.57 | 24.57 | 24.57 | 24.57 | +2.120% | 2 | -6.045% |
| 2026-08-11 | 24.05 | 24.05 | 24.05 | 24.05 | +0.021% | 1 | -4.053% |
| 2026-08-10 | 23.23 | 24.05 | 23.23 | 24.05 | -2.017% | 3 | -4.033% |
| 2026-08-07 | 24.55 | 24.55 | 24.55 | 24.55 | -0.305% | 81 | -5.969% |
| 2026-08-06 | 24.62 | 24.62 | 24.62 | 24.62 | +1.589% | 22 | -6.255% |
| 2026-08-04 | 24.23 | 24.23 | 24.23 | 24.23 | +0.979% | 125 | -4.766% |
| 2026-08-03 | 24.00 | 24.00 | 24.00 | 24.00 | -2.499% | 52 | -3.833% |
| 2026-07-31 | 23.71 | 24.62 | 23.71 | 24.62 | +6.860% | 134 | -6.237% |
| 2026-07-30 | 23.04 | 23.04 | 23.04 | 23.04 | +2.606% | 4 | +0.195% |
| 2026-07-29 | 23.14 | 23.14 | 22.23 | 22.45 | +0.268% | 17 | +2.806% |
| 2026-07-28 | 23.80 | 23.80 | 22.39 | 22.39 | -7.632% | 10 | +3.082% |
| 2026-07-27 | 23.80 | 24.24 | 23.72 | 24.24 | +2.322% | 33 | -4.785% |
| 2026-07-24 | 23.69 | 23.69 | 23.69 | 23.69 | +0.127% | 6 | -2.575% |
| 2026-07-23 | 22.89 | 24.72 | 22.89 | 23.66 | +2.870% | 37 | -2.451% |
| 2026-07-22 | 23.00 | 23.00 | 23.00 | 23.00 | -4.167% | 7 | +0.348% |
| 2026-07-21 | 23.40 | 24.00 | 23.40 | 24.00 | +4.918% | 25 | -3.833% |
| 2026-07-20 | 22.88 | 23.64 | 22.88 | 22.88 | +3.570% | 65 | +0.896% |
| 2026-07-17 | 23.50 | 23.50 | 21.57 | 22.09 | -9.925% | 36 | +4.498% |
| 2026-07-16 | 24.52 | 24.52 | 24.52 | 24.52 | +0.885% | 8 | -5.873% |
| 2026-07-15 | 24.30 | 24.30 | 24.30 | 24.30 | +7.733% | 1 | -5.040% |
| 2026-07-14 | 23.91 | 23.91 | 22.56 | 22.56 | -6.485% | 12 | +2.303% |
| 2026-07-13 | 24.13 | 24.13 | 24.13 | 24.13 | -1.450% | 12 | -4.332% |
| 2026-07-10 | 26.50 | 26.50 | 24.48 | 24.48 | -3.717% | 153 | -5.719% |
| 2026-07-09 | 24.71 | 25.43 | 24.43 | 25.43 | +2.211% | 41 | -9.223% |
| 2026-07-08 | 24.88 | 24.88 | 24.88 | 24.88 | -5.418% | 1 | -7.216% |
| 2026-07-07 | 26.30 | 26.30 | 26.30 | 26.30 | +3.036% | 1 | -12.243% |
| 2026-07-06 | 25.52 | 26.50 | 25.52 | 25.52 | +3.971% | 38 | -9.579% |
| 2026-07-02 | 24.55 | 24.55 | 24.55 | 24.55 | +0.946% | 189 | -5.988% |
| 2026-07-01 | 22.30 | 24.32 | 22.30 | 24.32 | +2.681% | 20 | -5.099% |
| 2026-06-30 | 22.78 | 23.68 | 22.75 | 23.68 | +1.871% | 140 | -2.554% |
| 2026-06-29 | 23.93 | 23.93 | 23.25 | 23.25 | -2.618% | 188 | -0.731% |
| 2026-06-26 | 24.75 | 24.75 | 23.88 | 23.88 | -7.425% | 27 | -3.330% |
| 2026-06-25 | 24.55 | 25.79 | 23.70 | 25.79 | +3.616% | 48 | -10.508% |
| 2026-06-24 | 24.82 | 24.89 | 23.15 | 24.89 | -0.500% | 21 | -7.272% |
| 2026-06-22 | 26.75 | 26.75 | 25.02 | 25.02 | -5.604% | 149 | -7.735% |
| 2026-06-18 | 25.57 | 26.50 | 25.57 | 26.50 | +4.640% | 19 | -12.906% |
| 2026-06-17 | 25.32 | 25.32 | 25.32 | 25.32 | +3.791% | 31 | -8.865% |
| 2026-06-16 | 24.15 | 24.40 | 24.15 | 24.40 | -6.799% | 107 | -5.410% |
| 2026-06-15 | 23.91 | 26.18 | 23.91 | 26.18 | +8.473% | 57 | -11.841% |
| 2026-06-12 | 24.14 | 24.14 | 24.14 | 24.14 | +2.321% | 2 | -4.371% |
| 2026-06-11 | 23.02 | 23.59 | 23.00 | 23.59 | +5.067% | 383 | -2.152% |
| 2026-06-10 | 22.45 | 22.45 | 22.45 | 22.45 | -6.458% | 1 | +2.806% |
| 2026-06-09 | 22.81 | 24.00 | 21.90 | 24.00 | +0.209% | 103 | -3.833% |
| 2026-06-08 | 23.95 | 23.95 | 23.95 | 23.95 | -7.600% | 90 | -3.633% |
| 2026-06-05 | 23.05 | 26.00 | 23.05 | 25.92 | +16.155% | 119 | -10.957% |
| 2026-06-04 | 22.27 | 22.32 | 22.27 | 22.32 | -2.915% | 324 | +3.428% |
| 2026-06-03 | 24.80 | 24.80 | 22.98 | 22.98 | -8.060% | 233 | +0.413% |
| 2026-06-02 | 22.92 | 25.00 | 22.10 | 25.00 | 0.000% | 420 | -7.680% |
| 2026-06-01 | 25.40 | 25.40 | 23.61 | 25.00 | -1.186% | 373 | -7.680% |
| 2026-05-29 | 25.75 | 25.75 | 23.23 | 25.30 | -2.692% | 578 | -8.775% |
| 2026-05-28 | 23.79 | 26.00 | 23.79 | 26.00 | +4.146% | 123 | -11.231% |
| 2026-05-27 | 24.96 | 24.96 | 24.96 | 24.96 | -1.744% | 6 | -7.551% |
| 2026-05-26 | 26.15 | 26.15 | 25.41 | 25.41 | +8.438% | 70 | -9.162% |
| 2026-05-22 | 24.88 | 24.95 | 23.43 | 23.43 | -3.695% | 982 | -1.498% |
| 2026-05-21 | 24.33 | 24.33 | 24.33 | 24.33 | -5.916% | 8 | -5.138% |
| 2026-05-20 | 25.57 | 25.86 | 25.57 | 25.86 | +2.925% | 3 | -10.750% |
| 2026-05-19 | 26.50 | 26.50 | 25.00 | 25.13 | +2.217% | 2,060 | -8.139% |
| 2026-05-18 | 25.30 | 26.55 | 24.58 | 24.58 | -0.887% | 1,286 | -6.103% |
| 2026-05-15 | 26.50 | 26.50 | 23.61 | 24.80 | -7.463% | 35 | -6.935% |
| 2026-05-14 | 25.80 | 26.80 | 24.39 | 26.80 | -4.981% | 1,064 | -13.881% |
| 2026-05-13 | 27.45 | 28.25 | 26.90 | 28.20 | -3.737% | 17 | -18.171% |
| 2026-05-12 | 29.30 | 29.30 | 27.84 | 29.30 | +0.601% | 4 | -21.229% |
| 2026-05-11 | 29.13 | 29.13 | 29.13 | 29.13 | -6.800% | 11 | -20.755% |
| 2026-05-08 | 29.38 | 31.25 | 29.38 | 31.25 | +0.273% | 104 | -26.144% |
| 2026-05-07 | 29.80 | 31.16 | 28.43 | 31.16 | +1.383% | 316 | -25.943% |
| 2026-05-06 | 31.35 | 31.35 | 30.74 | 30.74 | +11.579% | 47 | -24.919% |
| 2026-05-05 | 30.26 | 30.26 | 27.55 | 27.55 | -8.896% | 7 | -16.225% |
| 2026-05-04 | 29.55 | 30.24 | 28.18 | 30.24 | +1.921% | 333 | -23.677% |
| 2026-05-01 | 29.67 | 29.67 | 29.67 | 29.67 | +2.452% | 1 | -22.211% |
| 2026-04-30 | 29.98 | 30.62 | 28.96 | 28.96 | -8.161% | 377 | -20.304% |
| 2026-04-29 | 31.62 | 31.62 | 31.53 | 31.53 | -1.149% | 7 | -26.808% |
| 2026-04-28 | 30.05 | 31.90 | 29.12 | 31.90 | +4.163% | 192 | -27.649% |
| 2026-04-27 | 32.60 | 32.60 | 30.16 | 30.63 | -6.317% | 102 | -24.637% |
| 2026-04-24 | 31.59 | 32.69 | 31.49 | 32.69 | +0.709% | 214 | -29.397% |
| 2026-04-23 | 30.55 | 32.46 | 29.14 | 32.46 | +4.710% | 57 | -28.897% |
| 2026-04-22 | 30.88 | 31.00 | 30.70 | 31.00 | +5.263% | 31 | -25.548% |
| 2026-04-21 | 30.96 | 31.00 | 27.65 | 29.45 | -1.956% | 74 | -21.630% |
| 2026-04-20 | 30.00 | 30.04 | 26.89 | 30.04 | +4.206% | 31 | -23.163% |
| 2026-04-17 | 30.60 | 30.60 | 28.82 | 28.82 | -1.318% | 40 | -19.931% |
| 2026-04-16 | 27.07 | 29.25 | 27.07 | 29.21 | +2.671% | 28 | -20.986% |
| 2026-04-15 | 28.45 | 28.45 | 28.45 | 28.45 | +0.070% | 5 | -18.875% |
| 2026-04-14 | 28.43 | 28.43 | 28.43 | 28.43 | -6.970% | 2 | -18.818% |
| 2026-04-13 | 28.99 | 30.56 | 28.99 | 30.56 | -4.276% | 9 | -24.476% |
| 2026-04-10 | 31.93 | 31.93 | 31.93 | 31.93 | +2.653% | 4 | -27.706% |
| 2026-04-09 | 31.10 | 31.10 | 31.10 | 31.10 | -4.308% | 111 | -25.788% |
| 2026-04-08 | 31.32 | 32.97 | 31.32 | 32.50 | +10.263% | 3 | -28.985% |
| 2026-04-07 | 29.48 | 29.48 | 29.48 | 29.48 | -7.602% | 1 | -21.696% |
| 2026-04-06 | 30.65 | 31.95 | 30.27 | 31.90 | +4.078% | 137 | -27.649% |
| 2026-04-02 | 28.55 | 30.65 | 28.55 | 30.65 | +4.160% | 29 | -24.698% |
| 2026-04-01 | 28.75 | 31.35 | 28.75 | 29.43 | +7.709% | 974 | -21.566% |
| 2026-03-31 | 26.88 | 27.95 | 26.35 | 27.32 | -1.032% | 137 | -15.520% |
| 2026-03-30 | 29.70 | 29.70 | 27.61 | 27.61 | +5.363% | 291 | -16.392% |
| 2026-03-27 | 29.20 | 29.20 | 26.20 | 26.20 | -23.291% | 1,086 | -11.908% |
| 2026-03-26 | 40.40 | 40.40 | 27.90 | 34.16 | +13.406% | 51 | -32.426% |
| 2026-03-25 | 30.00 | 30.12 | 29.95 | 30.12 | -5.365% | 422 | -23.367% |
| 2026-03-24 | 31.82 | 31.82 | 31.82 | 31.82 | -2.824% | 155 | -27.478% |
| 2026-03-23 | 32.45 | 35.99 | 31.13 | 32.75 | +1.236% | 542 | -29.527% |
| 2026-03-20 | 29.30 | 37.00 | 29.30 | 32.35 | +7.084% | 299 | -28.655% |
| 2026-03-19 | 32.76 | 32.76 | 30.21 | 30.21 | -8.455% | 12 | -23.601% |
| 2026-03-18 | 31.40 | 33.09 | 31.40 | 33.00 | +6.935% | 298 | -30.061% |
| 2026-03-17 | 30.98 | 30.98 | 30.86 | 30.86 | -5.046% | 1,017 | -25.211% |
| 2026-03-16 | 31.52 | 32.61 | 31.45 | 32.50 | -0.154% | 274 | -28.985% |
| 2026-03-13 | 32.00 | 32.62 | 32.00 | 32.55 | +4.461% | 106 | -29.094% |
| 2026-03-12 | 31.32 | 31.32 | 29.45 | 31.16 | -4.534% | 39 | -25.931% |
| 2026-03-11 | 32.68 | 32.68 | 32.64 | 32.64 | +1.936% | 21 | -29.289% |
| 2026-03-10 | 31.33 | 32.02 | 31.33 | 32.02 | +6.609% | 166 | -27.920% |
| 2026-03-09 | 31.68 | 31.68 | 29.00 | 30.04 | -2.070% | 157 | -23.156% |
| 2026-03-06 | 30.00 | 30.67 | 30.00 | 30.67 | +0.262% | 121 | -24.747% |
| 2026-03-05 | 29.80 | 31.74 | 29.80 | 30.59 | +1.984% | 351 | -24.551% |
| 2026-03-04 | 30.90 | 30.90 | 30.00 | 30.00 | -4.353% | 22 | -23.054% |
| 2026-03-03 | 31.72 | 31.72 | 29.88 | 31.36 | -7.792% | 199 | -26.403% |
| 2026-03-02 | 34.90 | 35.02 | 32.70 | 34.01 | +3.515% | 168 | -32.138% |
| 2026-02-27 | 31.48 | 32.85 | 31.48 | 32.85 | +0.397% | 3 | -29.752% |
| 2026-02-26 | 29.65 | 32.73 | 29.65 | 32.73 | +4.821% | 808 | -29.473% |
| 2026-02-25 | 32.00 | 32.00 | 31.22 | 31.22 | -2.862% | 21 | -26.073% |
| 2026-02-24 | 33.01 | 33.37 | 30.60 | 32.14 | -5.676% | 298 | -28.189% |
| 2026-02-23 | 33.55 | 34.73 | 33.27 | 34.07 | +2.186% | 110 | -32.265% |
| 2026-02-20 | 32.00 | 34.66 | 32.00 | 33.34 | -2.271% | 861 | -30.784% |
| 2026-02-19 | 30.40 | 34.12 | 30.40 | 34.12 | +23.177% | 47 | -32.356% |
| 2026-02-18 | 31.43 | 32.14 | 27.70 | 27.70 | +3.166% | 39 | -16.679% |
| 2026-02-17 | 31.50 | 31.50 | 26.85 | 26.85 | -12.895% | 25 | -14.041% |
| 2026-02-13 | 28.55 | 30.82 | 28.55 | 30.82 | -8.286% | 36 | -25.126% |
| 2026-02-12 | 32.40 | 33.61 | 29.65 | 33.61 | +5.692% | 50 | -31.330% |
| 2026-02-11 | 31.80 | 31.80 | 31.80 | 31.80 | -1.852% | 12 | -27.421% |
| 2026-02-10 | 31.70 | 33.45 | 31.70 | 32.40 | +3.514% | 192 | -28.765% |
| 2026-02-09 | 29.61 | 31.30 | 28.03 | 31.30 | +13.201% | 68 | -26.262% |
| 2026-02-06 | 28.28 | 31.06 | 27.65 | 27.65 | -1.003% | 139 | -16.528% |
| 2026-02-05 | 27.93 | 27.93 | 26.54 | 27.93 | -0.054% | 1,035 | -17.365% |
| 2026-02-04 | 28.63 | 28.82 | 27.95 | 27.95 | -1.463% | 3,138 | -17.409% |
| 2026-02-03 | 28.48 | 28.48 | 28.36 | 28.36 | -0.442% | 110 | -18.618% |
| 2026-02-02 | 27.54 | 28.49 | 27.54 | 28.49 | +0.265% | 352 | -18.977% |
| 2026-01-30 | 28.41 | 28.41 | 28.41 | 28.41 | -1.421% | 5 | -18.762% |
| 2026-01-29 | 27.68 | 28.82 | 26.78 | 28.82 | +4.857% | 79 | -19.917% |
| 2026-01-28 | 27.48 | 27.48 | 27.48 | 27.48 | -4.632% | 4 | -16.027% |
| 2026-01-26 | 28.82 | 28.82 | 28.82 | 28.82 | +0.017% | 1 | -19.917% |
| 2026-01-23 | 30.91 | 30.91 | 28.82 | 28.82 | -2.662% | 22 | -19.903% |
| 2026-01-22 | 30.36 | 30.95 | 29.60 | 29.60 | -3.132% | 454 | -22.035% |
| 2026-01-21 | 30.56 | 30.56 | 30.56 | 30.56 | -4.560% | 1,052 | -24.476% |
| 2026-01-20 | 31.39 | 32.02 | 30.09 | 32.02 | +4.984% | 142 | -27.920% |
| 2026-01-15 | 31.36 | 31.36 | 30.50 | 30.50 | +2.936% | 41 | -24.328% |
| 2026-01-14 | 29.66 | 29.66 | 29.63 | 29.63 | +4.258% | 5 | -22.106% |
| 2026-01-13 | 28.42 | 28.42 | 28.42 | 28.42 | -0.246% | 1 | -18.790% |
| 2026-01-12 | 28.49 | 28.49 | 28.49 | 28.49 | +5.793% | 7 | -18.989% |
| 2026-01-09 | 29.57 | 29.57 | 26.93 | 26.93 | +1.686% | 3 | -14.296% |
| 2026-01-08 | 27.83 | 27.83 | 26.48 | 26.48 | -2.759% | 3 | -12.852% |
| 2026-01-07 | 27.23 | 27.23 | 27.23 | 27.23 | -0.457% | 4 | -15.256% |
| 2026-01-06 | 27.36 | 27.36 | 27.36 | 27.36 | +2.876% | 1 | -15.643% |
| 2026-01-05 | 26.59 | 26.59 | 26.59 | 26.59 | +6.380% | 7 | -13.217% |
| 2026-01-02 | 25.07 | 25.07 | 23.58 | 25.00 | +0.583% | 6 | -7.680% |
| 2025-12-31 | 24.89 | 24.89 | 24.86 | 24.86 | -0.540% | 7 | -7.141% |
| 2025-12-30 | 25.50 | 25.50 | 24.99 | 24.99 | -2.153% | 4 | -7.643% |
| 2025-12-29 | 25.54 | 25.54 | 25.54 | 25.54 | +2.283% | 410 | -9.632% |
| 2025-12-26 | 24.97 | 24.97 | 24.97 | 24.97 | -2.708% | 1,000 | -7.569% |
| 2025-12-24 | 25.66 | 25.66 | 25.66 | 25.66 | -1.610% | 1 | -10.072% |
| 2025-12-23 | 26.09 | 26.09 | 26.09 | 26.09 | +5.215% | 1 | -11.520% |
| 2025-12-22 | 26.09 | 26.09 | 24.79 | 24.79 | +0.760% | 137 | -6.905% |
| 2025-12-19 | 24.62 | 26.18 | 24.61 | 24.61 | -7.186% | 4 | -6.198% |
| 2025-12-18 | 26.51 | 26.51 | 26.51 | 26.51 | +4.370% | 14 | -12.939% |
| 2025-12-17 | 26.38 | 26.39 | 25.40 | 25.40 | -4.762% | 115 | -9.134% |
| 2025-12-16 | 26.67 | 26.67 | 26.67 | 26.67 | -1.441% | 1 | -13.461% |
| 2025-12-15 | 27.06 | 27.06 | 27.06 | 27.06 | -11.203% | 1 | -14.708% |
| 2025-12-12 | 30.47 | 30.47 | 30.47 | 30.47 | +4.866% | 1 | -24.263% |
| 2025-12-11 | 29.02 | 29.06 | 29.02 | 29.06 | -2.155% | 12 | -20.578% |
| 2025-12-10 | 29.73 | 29.73 | 29.70 | 29.70 | -3.618% | 6 | -22.290% |
| 2025-12-08 | 30.82 | 30.82 | 30.82 | 30.82 | +4.422% | 19 | -25.101% |
| 2025-12-05 | 29.51 | 29.51 | 29.51 | 29.51 | +0.178% | 6 | -21.789% |
| 2025-12-04 | 28.49 | 29.46 | 28.41 | 29.46 | +5.715% | 31 | -21.650% |
| 2025-12-03 | 27.86 | 27.86 | 27.86 | 27.86 | -1.849% | 54 | -17.172% |
| 2025-12-02 | 28.39 | 28.39 | 28.39 | 28.39 | -2.990% | 17 | -18.704% |
| 2025-12-01 | 30.50 | 30.50 | 28.26 | 29.27 | +5.459% | 13 | -21.134% |
| 2025-11-28 | 27.75 | 27.75 | 27.75 | 27.75 | -1.943% | 15 | -16.829% |
| 2025-11-26 | 28.30 | 28.30 | 27.45 | 28.30 | -2.548% | 218 | -18.445% |
| 2025-11-24 | 29.05 | 29.05 | 27.88 | 29.04 | -2.509% | 20 | -20.523% |
| 2025-11-21 | 29.79 | 29.79 | 29.79 | 29.79 | -6.299% | 40 | -22.518% |
| 2025-11-20 | 31.97 | 31.97 | 31.79 | 31.79 | +1.210% | 7 | -27.399% |
| 2025-11-19 | 31.49 | 31.49 | 30.59 | 31.41 | -0.977% | 18 | -26.520% |
| 2025-11-18 | 31.59 | 31.72 | 29.80 | 31.72 | -9.835% | 28 | -27.238% |
| 2025-11-17 | 35.18 | 35.18 | 35.18 | 35.18 | +12.937% | 270 | -34.395% |
| 2025-11-14 | 31.15 | 31.15 | 31.15 | 31.15 | -5.319% | 1 | -25.907% |
| 2025-11-13 | 32.19 | 32.90 | 32.19 | 32.90 | +8.427% | 34 | -29.848% |
| 2025-11-12 | 30.43 | 30.43 | 30.34 | 30.34 | +0.307% | 297 | -23.936% |
| 2025-11-10 | 30.34 | 30.34 | 30.25 | 30.25 | +1.835% | 2,987 | -23.702% |
| 2025-11-07 | 28.79 | 29.70 | 28.57 | 29.70 | +3.700% | 28 | -22.303% |
| 2025-11-06 | 28.50 | 29.66 | 27.50 | 28.64 | -3.336% | 218 | -19.427% |
| 2025-11-05 | 32.46 | 32.46 | 29.63 | 29.63 | -13.630% | 4,652 | -22.115% |
| 2025-11-04 | 33.60 | 34.31 | 33.60 | 34.31 | +3.297% | 46 | -32.731% |
| 2025-11-03 | 33.22 | 33.22 | 33.22 | 33.22 | +8.369% | 4 | -30.513% |
| 2025-10-31 | 35.27 | 35.27 | 30.65 | 30.65 | -14.001% | 259 | -24.698% |
| 2025-10-30 | 34.13 | 35.64 | 33.38 | 35.64 | -0.697% | 607 | -35.241% |
| 2025-10-29 | 33.66 | 35.89 | 33.66 | 35.89 | +8.758% | 50 | -35.692% |
| 2025-10-28 | 35.08 | 35.08 | 33.00 | 33.00 | -3.339% | 601 | -30.061% |
| 2025-10-27 | 34.14 | 34.14 | 34.14 | 34.14 | +1.426% | 2 | -32.396% |
| 2025-10-23 | 35.78 | 35.78 | 33.66 | 33.66 | +0.478% | 6 | -31.432% |
| 2025-10-22 | 34.50 | 34.50 | 33.50 | 33.50 | -4.286% | 132 | -31.104% |
| 2025-10-21 | 32.87 | 35.00 | 32.87 | 35.00 | +1.833% | 15 | -34.057% |
| 2025-10-20 | 35.74 | 35.74 | 34.37 | 34.37 | -0.463% | 2,026 | -32.848% |
| 2025-10-16 | 32.89 | 34.53 | 32.89 | 34.53 | +7.169% | 18 | -33.160% |
| 2025-10-15 | 32.22 | 32.22 | 32.22 | 32.22 | -1.977% | 2 | -28.367% |
| 2025-10-14 | 32.87 | 32.87 | 32.87 | 32.87 | +3.986% | 110 | -29.784% |
| 2025-10-13 | 31.61 | 31.61 | 31.61 | 31.61 | -0.079% | 11 | -26.985% |
| 2025-10-10 | 33.75 | 33.75 | 31.64 | 31.64 | -3.405% | 12 | -27.043% |
| 2025-10-06 | 35.50 | 36.13 | 32.75 | 32.75 | +7.961% | 1,401 | -29.527% |
| 2025-10-03 | 31.55 | 31.55 | 29.35 | 30.34 | +2.069% | 1,172 | -23.916% |
| 2025-10-01 | 31.97 | 31.97 | 29.71 | 29.72 | -22.321% | 1,102 | -22.342% |
| 2025-09-29 | 38.26 | 38.26 | 29.85 | 38.26 | +18.590% | 24 | -39.676% |
| 2025-09-26 | 32.26 | 37.06 | 32.26 | 32.26 | +7.542% | 2 | -28.462% |
| 2025-09-18 | 30.00 | 30.00 | 30.00 | 30.00 | +0.234% | 33 | -23.067% |
| 2025-09-17 | 29.93 | 29.93 | 29.93 | 29.93 | -3.045% | 6 | -22.887% |
| 2025-09-16 | 30.88 | 30.88 | 30.87 | 30.87 | +0.669% | 6 | -25.235% |
| 2025-09-15 | 30.66 | 30.66 | 30.66 | 30.66 | -6.281% | 8 | -24.735% |
| 2025-09-12 | 30.73 | 32.72 | 30.73 | 32.72 | +3.708% | 601 | -29.462% |
| 2025-09-11 | 31.55 | 31.55 | 31.55 | 31.55 | +3.004% | 1 | -26.846% |
| 2025-09-10 | 33.11 | 33.11 | 30.63 | 30.63 | -0.309% | 13 | -24.649% |
| 2025-09-09 | 30.69 | 30.73 | 30.68 | 30.73 | -1.617% | 31 | -24.882% |
| 2025-09-08 | 31.16 | 31.23 | 31.16 | 31.23 | +2.276% | 11 | -26.097% |
| 2025-09-04 | 30.53 | 30.54 | 30.53 | 30.54 | +4.357% | 2 | -24.415% |
| 2025-09-03 | 28.35 | 29.26 | 28.35 | 29.26 | -2.984% | 133 | -21.121% |
| 2025-09-02 | 30.00 | 31.65 | 28.65 | 30.16 | -1.212% | 107 | -23.475% |
| 2025-08-29 | 32.75 | 32.75 | 30.53 | 30.53 | -3.752% | 720 | -24.402% |
| 2025-08-28 | 31.71 | 31.72 | 31.71 | 31.72 | -4.053% | 101 | -27.238% |
| 2025-08-27 | 33.29 | 33.29 | 33.06 | 33.06 | -1.957% | 530 | -30.188% |
| 2025-08-25 | 31.43 | 33.72 | 31.43 | 33.72 | +15.396% | 70 | -31.554% |
| 2025-08-22 | 32.52 | 32.52 | 29.22 | 29.22 | -4.527% | 166 | -21.016% |
| 2025-08-21 | 28.75 | 30.61 | 28.75 | 30.61 | -0.789% | 37 | -24.591% |
| 2025-08-20 | 30.00 | 30.85 | 30.00 | 30.85 | +2.821% | 45 | -25.186% |
| 2025-08-19 | 31.75 | 31.75 | 30.00 | 30.00 | -10.704% | 3 | -23.076% |
| 2025-08-18 | 33.34 | 33.60 | 33.34 | 33.60 | +4.327% | 66 | -31.310% |
| 2025-08-15 | 32.55 | 32.55 | 32.21 | 32.21 | +3.768% | 315 | -28.337% |
| 2025-08-14 | 33.17 | 33.17 | 30.65 | 31.04 | -10.305% | 149 | -25.637% |
| 2025-08-13 | 31.30 | 34.60 | 31.30 | 34.60 | +7.563% | 350 | -33.301% |
| 2025-08-12 | 33.25 | 33.25 | 30.95 | 32.17 | -3.015% | 1,003 | -28.256% |
| 2025-08-11 | 33.17 | 33.17 | 33.17 | 33.17 | +0.318% | 156 | -30.419% |
| 2025-08-08 | 32.82 | 33.06 | 32.82 | 33.06 | -2.434% | 164 | -30.198% |
| 2025-08-07 | 33.89 | 33.89 | 33.89 | 33.89 | -1.382% | 455 | -31.897% |
| 2025-08-06 | 32.60 | 35.64 | 32.60 | 34.37 | +14.359% | 460 | -32.839% |
| 2025-08-05 | 30.88 | 30.88 | 30.05 | 30.05 | -4.467% | 55 | -23.195% |
| 2025-08-04 | 31.87 | 31.87 | 31.45 | 31.45 | +1.468% | 366 | -26.625% |
| 2025-08-01 | 30.18 | 31.00 | 30.18 | 31.00 | -1.179% | 3 | -25.548% |
| 2025-07-31 | 32.11 | 33.20 | 31.37 | 31.37 | -2.274% | 280 | -26.427% |
| 2025-07-30 | 29.90 | 33.50 | 29.90 | 32.10 | +12.830% | 370 | -28.100% |
| 2025-07-29 | 30.73 | 30.73 | 28.45 | 28.45 | -8.521% | 28 | -18.875% |
| 2025-07-28 | 33.12 | 33.12 | 30.50 | 31.10 | 0.000% | 29 | -25.788% |
| 2025-07-25 | 31.24 | 31.24 | 29.53 | 31.10 | +1.241% | 4,251 | -25.788% |
| 2025-07-24 | 30.73 | 33.56 | 30.72 | 30.72 | -6.288% | 23 | -24.867% |
| 2025-07-23 | 31.23 | 32.78 | 30.35 | 32.78 | +4.963% | 4,328 | -29.591% |
| 2025-07-22 | 30.50 | 31.23 | 30.45 | 31.23 | +7.560% | 245 | -26.097% |
| 2025-07-21 | 26.70 | 29.04 | 26.70 | 29.04 | +2.186% | 12 | -20.510% |
| 2025-07-18 | 28.93 | 31.34 | 28.20 | 28.41 | +1.988% | 819 | -18.772% |
| 2025-07-17 | 30.05 | 30.09 | 27.86 | 27.86 | +0.596% | 27 | -17.157% |
| 2025-07-16 | 27.33 | 27.70 | 25.45 | 27.70 | +1.062% | 46 | -16.664% |
| 2025-07-15 | 28.03 | 28.03 | 25.55 | 27.40 | +1.384% | 152 | -15.779% |
| 2025-07-14 | 26.80 | 28.83 | 26.80 | 27.03 | -3.597% | 521 | -14.613% |
| 2025-07-11 | 28.72 | 28.72 | 28.04 | 28.04 | -5.570% | 30 | -17.685% |
| 2025-07-10 | 29.96 | 29.96 | 29.28 | 29.69 | +5.703% | 438 | -22.270% |
| 2025-07-09 | 30.82 | 30.82 | 26.14 | 28.09 | +7.503% | 392 | -17.837% |
| 2025-07-08 | 28.43 | 28.43 | 26.13 | 26.13 | -15.024% | 51 | -11.672% |
| 2025-07-07 | 28.89 | 31.06 | 28.89 | 30.75 | +13.889% | 41 | -24.943% |
| 2025-07-03 | 27.00 | 27.00 | 27.00 | 27.00 | -10.953% | 3 | -14.519% |
| 2025-07-02 | 28.96 | 30.32 | 28.96 | 30.32 | +4.375% | 16 | -23.881% |
| 2025-07-01 | 29.05 | 29.05 | 29.05 | 29.05 | +0.207% | 1 | -20.551% |
| 2025-06-30 | 28.99 | 28.99 | 28.99 | 28.99 | +5.036% | 2 | -20.386% |
| 2025-06-27 | 29.99 | 31.95 | 27.60 | 27.60 | -0.702% | 8 | -16.377% |
| 2025-06-24 | 27.80 | 27.80 | 27.80 | 27.80 | +0.926% | 3 | -16.963% |
| 2025-06-18 | 27.54 | 27.54 | 27.54 | 27.54 | -5.034% | 3 | -16.195% |
| 2025-06-17 | 29.00 | 29.00 | 29.00 | 29.00 | -2.619% | 3 | -20.414% |
| 2025-06-16 | 29.78 | 29.78 | 29.78 | 29.78 | +18.645% | 100 | -22.498% |
| 2025-06-13 | 29.54 | 29.54 | 25.10 | 25.10 | -1.857% | 15 | -8.048% |
| 2025-06-12 | 25.00 | 25.72 | 25.00 | 25.57 | +9.764% | 725 | -9.756% |
| 2025-06-11 | 23.30 | 23.30 | 23.30 | 23.30 | -1.895% | 20 | -0.944% |
| 2025-06-10 | 27.90 | 27.90 | 23.75 | 23.75 | -14.875% | 23 | -2.821% |
| 2025-06-09 | 27.88 | 27.90 | 27.88 | 27.90 | +15.158% | 19 | -17.276% |
| 2025-06-03 | 24.23 | 24.23 | 24.23 | 24.23 | -9.935% | 50 | -4.736% |
| 2025-06-02 | 24.25 | 26.91 | 24.25 | 26.90 | +11.341% | 70 | -14.201% |
| 2025-05-30 | 24.16 | 24.16 | 24.16 | 24.16 | -1.243% | 12 | -4.470% |
| 2025-05-29 | 24.46 | 24.46 | 24.46 | 24.46 | -4.130% | 1 | -5.657% |
| 2025-05-28 | 26.15 | 26.15 | 25.52 | 25.52 | +8.819% | 16 | -9.554% |
| 2025-05-27 | 23.45 | 23.45 | 23.45 | 23.45 | +8.214% | 1 | -1.578% |
| 2025-05-23 | 21.67 | 21.67 | 21.67 | 21.67 | +6.102% | 1 | +6.507% |
| 2025-05-22 | 20.42 | 20.42 | 20.42 | 20.42 | +0.698% | 2 | +13.005% |
| 2025-05-21 | 20.28 | 20.28 | 20.28 | 20.28 | +5.650% | 2 | +13.794% |
| 2025-05-19 | 19.91 | 20.48 | 19.20 | 19.20 | -5.779% | 4 | +20.224% |
| 2025-05-16 | 20.38 | 20.38 | 20.38 | 20.38 | -0.610% | 1 | +13.276% |
| 2025-05-15 | 20.50 | 20.50 | 20.50 | 20.50 | -6.606% | 1 | +12.585% |
| 2025-05-08 | 22.00 | 22.00 | 21.95 | 21.95 | -2.096% | 419 | +5.148% |
| 2025-05-07 | 21.00 | 22.42 | 20.15 | 22.42 | +11.246% | 238 | +2.944% |
| 2025-05-06 | 20.15 | 20.15 | 20.15 | 20.15 | +9.234% | 1 | +14.520% |
| 2025-05-05 | 18.45 | 22.52 | 18.45 | 18.45 | -0.539% | 101 | +25.095% |
| 2025-05-02 | 21.64 | 22.23 | 18.55 | 18.55 | -17.219% | 113 | +24.420% |
| 2025-05-01 | 22.41 | 22.41 | 22.41 | 22.41 | +9.845% | 3 | +2.997% |
| 2025-04-30 | 22.85 | 22.85 | 20.40 | 20.40 | -2.486% | 102 | +13.137% |
| 2025-04-28 | 20.92 | 20.92 | 20.92 | 20.92 | +4.707% | 3 | +10.325% |
| 2025-04-25 | 19.98 | 19.98 | 19.98 | 19.98 | -5.912% | 1 | +15.518% |
| 2025-04-24 | 21.23 | 21.23 | 21.23 | 21.23 | -0.305% | 2 | +8.688% |
| 2025-04-22 | 21.20 | 23.54 | 21.20 | 21.30 | +1.188% | 119 | +8.357% |
| 2025-04-21 | 23.00 | 23.00 | 21.05 | 21.05 | -8.079% | 12 | +9.644% |
| 2025-04-17 | 21.02 | 22.90 | 21.02 | 22.90 | +2.232% | 34 | +0.786% |
| 2025-04-16 | 22.07 | 22.40 | 21.79 | 22.40 | +8.844% | 103 | +3.036% |
| 2025-04-15 | 20.58 | 20.58 | 20.58 | 20.58 | +0.833% | 12 | +12.148% |
| 2025-04-14 | 20.41 | 20.41 | 20.41 | 20.41 | +2.873% | 172 | +13.082% |
| 2025-04-11 | 19.84 | 19.84 | 19.84 | 19.84 | +8.534% | 2 | +16.331% |
| 2025-04-10 | 18.43 | 18.43 | 17.63 | 18.28 | +9.037% | 412 | +26.258% |
| 2025-04-09 | 16.75 | 17.92 | 16.75 | 16.77 | +3.648% | 17 | +37.668% |
| 2025-04-08 | 16.11 | 17.17 | 16.11 | 16.18 | +22.168% | 30 | +42.689% |
| 2025-04-07 | 13.54 | 13.82 | 12.52 | 13.24 | -15.722% | 511 | +74.320% |
| 2025-04-04 | 17.14 | 17.14 | 15.71 | 15.71 | -0.756% | 59 | +46.913% |
| 2025-04-03 | 15.25 | 17.89 | 15.25 | 15.83 | -12.301% | 26 | +45.803% |
| 2025-04-01 | 18.05 | 18.05 | 18.05 | 18.05 | -4.117% | 4 | +27.867% |
| 2025-03-28 | 18.82 | 18.82 | 18.82 | 18.82 | -4.003% | 40 | +22.603% |
| 2025-03-27 | 21.32 | 21.32 | 19.61 | 19.61 | -8.621% | 51 | +17.695% |
| 2025-03-26 | 21.46 | 21.46 | 21.46 | 21.46 | +5.871% | 5 | +7.549% |
| 2025-03-25 | 20.27 | 20.27 | 20.27 | 20.27 | -7.936% | 7 | +13.863% |
| 2025-03-24 | 22.63 | 22.63 | 22.02 | 22.02 | -3.306% | 200 | +4.827% |
| 2025-03-21 | 22.19 | 22.77 | 22.19 | 22.77 | +2.904% | 4 | +1.361% |
| 2025-03-20 | 24.41 | 24.41 | 22.13 | 22.13 | +2.775% | 3 | +4.305% |
| 2025-03-19 | 21.54 | 23.01 | 21.53 | 21.53 | +6.321% | 235 | +7.199% |
| 2025-03-17 | 20.25 | 20.25 | 20.25 | 20.25 | -0.246% | 14 | +13.975% |
| 2025-03-13 | 21.94 | 21.94 | 20.30 | 20.30 | +6.842% | 41 | +13.695% |
| 2025-03-12 | 19.00 | 19.00 | 19.00 | 19.00 | +4.338% | 503 | +21.474% |
| 2025-03-11 | 18.65 | 18.65 | 18.21 | 18.21 | -3.778% | 8 | +26.744% |
| 2025-03-10 | 18.93 | 18.93 | 18.93 | 18.93 | -10.372% | 1 | +21.955% |
| 2025-03-06 | 19.95 | 21.11 | 19.45 | 21.11 | +11.249% | 5 | +9.306% |
| 2025-03-05 | 18.98 | 18.98 | 18.98 | 18.98 | +10.782% | 40 | +21.602% |
| 2025-03-04 | 17.60 | 17.60 | 17.13 | 17.13 | -11.321% | 12 | +34.712% |
| 2025-03-03 | 16.00 | 19.32 | 16.00 | 19.32 | +14.320% | 10 | +19.462% |
| 2025-02-27 | 16.90 | 16.90 | 16.90 | 16.90 | -1.170% | 1 | +36.568% |
| 2025-02-26 | 17.10 | 17.10 | 17.10 | 17.10 | -0.233% | 5 | +34.971% |
| 2025-02-25 | 17.14 | 17.14 | 17.14 | 17.14 | -5.015% | 2 | +34.656% |
| 2025-02-24 | 17.45 | 18.05 | 17.24 | 18.05 | -5.989% | 33 | +27.902% |
| 2025-02-21 | 19.67 | 19.67 | 19.19 | 19.19 | -4.695% | 2 | +20.243% |
| 2025-02-19 | 18.47 | 20.14 | 18.47 | 20.14 | +10.281% | 4 | +14.598% |
| 2025-02-18 | 20.60 | 20.60 | 18.26 | 18.26 | -1.284% | 106 | +26.379% |
| 2025-02-13 | 20.71 | 20.71 | 18.50 | 18.50 | -0.538% | 26 | +24.757% |
| 2025-02-12 | 18.60 | 18.60 | 18.60 | 18.60 | +4.202% | 532 | +24.086% |
| 2025-02-10 | 17.85 | 17.85 | 17.85 | 17.85 | -11.634% | 23 | +29.300% |
| 2025-02-07 | 20.20 | 20.20 | 20.20 | 20.20 | +16.427% | 85 | +14.257% |
| 2025-02-05 | 17.35 | 17.35 | 17.35 | 17.35 | 0.000% | 1 | +33.026% |