JSAIY
J SAINSBURY PLC S/ADR
stockOTCADR
EODOct 2, 2026
17.21USD+0.058%(+0.01)30,885
JSAIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.24 | 17.49 | 17.07 | 17.21 | +0.058% | 30,885 | 0.000% |
| 2026-10-01 | 17.18 | 17.30 | 17.12 | 17.20 | -1.658% | 38,020 | +0.058% |
| 2026-09-30 | 17.71 | 17.71 | 17.47 | 17.49 | -0.171% | 22,599 | -1.601% |
| 2026-09-29 | 17.61 | 17.65 | 17.34 | 17.52 | -2.068% | 26,659 | -1.769% |
| 2026-09-28 | 17.94 | 17.98 | 17.79 | 17.89 | -0.056% | 24,639 | -3.801% |
| 2026-09-25 | 17.81 | 17.94 | 17.80 | 17.90 | +0.308% | 25,658 | -3.855% |
| 2026-09-24 | 18.01 | 18.01 | 17.73 | 17.84 | +1.076% | 59,899 | -3.558% |
| 2026-09-23 | 17.81 | 17.81 | 17.64 | 17.66 | -2.781% | 38,277 | -2.521% |
| 2026-09-22 | 18.07 | 18.24 | 18.07 | 18.16 | +0.387% | 33,449 | -5.231% |
| 2026-09-21 | 17.90 | 18.09 | 17.89 | 18.09 | +0.612% | 33,183 | -4.865% |
| 2026-09-18 | 17.84 | 17.98 | 17.83 | 17.98 | -0.827% | 22,683 | -4.283% |
| 2026-09-17 | 18.04 | 18.13 | 17.91 | 18.13 | +0.277% | 22,701 | -5.074% |
| 2026-09-16 | 17.91 | 18.13 | 17.84 | 18.08 | -0.468% | 19,543 | -4.812% |
| 2026-09-15 | 18.24 | 18.26 | 18.15 | 18.16 | -1.384% | 42,490 | -5.257% |
| 2026-09-14 | 18.24 | 18.42 | 18.18 | 18.42 | +2.333% | 26,540 | -6.569% |
| 2026-09-11 | 18.15 | 18.17 | 17.85 | 18.00 | -0.360% | 15,555 | -4.389% |
| 2026-09-10 | 18.24 | 18.26 | 18.04 | 18.07 | -1.767% | 20,294 | -4.733% |
| 2026-09-09 | 18.44 | 18.44 | 18.22 | 18.39 | +0.382% | 15,799 | -6.417% |
| 2026-09-08 | 18.53 | 18.53 | 18.32 | 18.32 | -0.326% | 22,979 | -6.059% |
| 2026-09-04 | 18.23 | 18.45 | 18.23 | 18.38 | +0.845% | 29,041 | -6.366% |
| 2026-09-03 | 18.22 | 18.29 | 18.16 | 18.23 | +0.696% | 19,739 | -5.574% |
| 2026-09-02 | 18.15 | 18.19 | 18.06 | 18.10 | -0.385% | 23,394 | -4.917% |
| 2026-09-01 | 18.29 | 18.34 | 18.17 | 18.17 | +1.057% | 18,081 | -5.283% |
| 2026-08-31 | 18.14 | 18.14 | 17.37 | 17.98 | -0.498% | 30,768 | -4.283% |
| 2026-08-28 | 18.13 | 18.22 | 18.02 | 18.07 | +0.166% | 20,380 | -4.759% |
| 2026-08-27 | 18.00 | 18.11 | 17.93 | 18.04 | +0.055% | 35,961 | -4.601% |
| 2026-08-26 | 18.37 | 18.37 | 18.03 | 18.03 | -1.904% | 85,705 | -4.548% |
| 2026-08-25 | 18.30 | 18.39 | 18.27 | 18.38 | +0.547% | 39,480 | -6.366% |
| 2026-08-24 | 18.21 | 18.34 | 18.21 | 18.28 | +0.110% | 25,529 | -5.853% |
| 2026-08-21 | 18.15 | 18.26 | 18.14 | 18.26 | +2.068% | 18,878 | -5.750% |
| 2026-08-20 | 18.01 | 18.08 | 17.88 | 17.89 | -2.240% | 31,335 | -3.801% |
| 2026-08-19 | 18.15 | 18.35 | 18.15 | 18.30 | +2.406% | 27,820 | -5.956% |
| 2026-08-18 | 17.92 | 17.99 | 17.87 | 17.87 | -1.216% | 22,746 | -3.693% |
| 2026-08-17 | 18.10 | 18.16 | 18.04 | 18.09 | -3.107% | 20,569 | -4.865% |
| 2026-08-14 | 18.70 | 18.70 | 18.58 | 18.67 | +0.215% | 43,816 | -7.820% |
| 2026-08-13 | 18.60 | 18.70 | 18.51 | 18.63 | +2.138% | 35,690 | -7.622% |
| 2026-08-12 | 18.34 | 18.38 | 18.18 | 18.24 | -1.671% | 15,704 | -5.647% |
| 2026-08-11 | 18.65 | 18.78 | 18.49 | 18.55 | -2.435% | 27,611 | -7.224% |
| 2026-08-10 | 18.95 | 19.05 | 18.89 | 19.01 | -0.455% | 12,887 | -9.483% |
| 2026-08-07 | 19.02 | 19.14 | 18.95 | 19.10 | 0.000% | 9,120 | -9.895% |
| 2026-08-06 | 19.13 | 19.13 | 18.98 | 19.10 | -0.573% | 91,038 | -9.895% |
| 2026-08-05 | 19.30 | 19.31 | 19.13 | 19.21 | +0.366% | 129,038 | -10.411% |
| 2026-08-04 | 19.06 | 19.15 | 18.95 | 19.14 | -0.571% | 31,585 | -10.084% |
| 2026-08-03 | 19.17 | 19.31 | 19.09 | 19.25 | -0.620% | 354,859 | -10.597% |
| 2026-07-31 | 19.45 | 19.59 | 19.29 | 19.37 | +0.363% | 761,651 | -11.151% |
| 2026-07-30 | 19.25 | 19.30 | 19.12 | 19.30 | +0.783% | 527,022 | -10.829% |
| 2026-07-29 | 19.00 | 19.34 | 18.99 | 19.15 | -0.156% | 55,052 | -10.131% |
| 2026-07-28 | 18.98 | 19.19 | 18.90 | 19.18 | +2.457% | 22,584 | -10.271% |
| 2026-07-27 | 18.65 | 18.84 | 18.63 | 18.72 | +0.429% | 22,531 | -8.066% |
| 2026-07-24 | 18.46 | 18.64 | 18.46 | 18.64 | +1.085% | 17,096 | -7.672% |
| 2026-07-23 | 18.25 | 18.63 | 18.25 | 18.44 | -2.434% | 205,351 | -6.670% |
| 2026-07-22 | 19.27 | 19.30 | 18.88 | 18.90 | -1.920% | 74,052 | -8.942% |
| 2026-07-21 | 19.03 | 19.27 | 18.95 | 19.27 | -0.874% | 65,639 | -10.690% |
| 2026-07-20 | 19.32 | 19.44 | 19.30 | 19.44 | +0.778% | 51,050 | -11.471% |
| 2026-07-17 | 19.48 | 19.64 | 19.29 | 19.29 | +0.041% | 26,650 | -10.783% |
| 2026-07-16 | 19.00 | 19.29 | 19.00 | 19.28 | +1.913% | 25,810 | -10.746% |
| 2026-07-15 | 18.78 | 19.02 | 18.77 | 18.92 | +0.719% | 34,201 | -9.038% |
| 2026-07-14 | 18.77 | 18.91 | 18.62 | 18.79 | +0.584% | 32,339 | -8.384% |
| 2026-07-13 | 18.66 | 18.72 | 18.55 | 18.68 | +0.247% | 19,483 | -7.850% |
| 2026-07-10 | 18.43 | 18.64 | 18.43 | 18.63 | +1.748% | 16,276 | -7.622% |
| 2026-07-09 | 18.17 | 18.31 | 18.11 | 18.31 | +0.109% | 102,955 | -6.008% |
| 2026-07-08 | 18.08 | 18.29 | 18.04 | 18.29 | -0.218% | 33,534 | -5.905% |
| 2026-07-07 | 18.21 | 18.33 | 18.05 | 18.33 | +2.747% | 153,064 | -6.110% |
| 2026-07-06 | 18.05 | 18.05 | 17.79 | 17.84 | -2.193% | 58,814 | -3.531% |
| 2026-07-02 | 18.13 | 18.24 | 18.02 | 18.24 | +3.086% | 22,616 | -5.647% |
| 2026-07-01 | 17.44 | 17.80 | 17.44 | 17.69 | +3.292% | 26,309 | -2.735% |
| 2026-06-30 | 17.08 | 17.20 | 17.01 | 17.13 | +0.528% | 40,709 | +0.467% |
| 2026-06-29 | 16.88 | 17.04 | 16.80 | 17.04 | +1.429% | 24,754 | +0.998% |
| 2026-06-26 | 16.71 | 16.85 | 16.55 | 16.80 | +0.659% | 51,061 | +2.440% |
| 2026-06-25 | 16.65 | 16.75 | 16.41 | 16.69 | +1.582% | 34,844 | +3.116% |
| 2026-06-24 | 16.50 | 16.67 | 16.40 | 16.43 | +0.305% | 90,541 | +4.747% |
| 2026-06-23 | 16.27 | 16.43 | 16.27 | 16.38 | +0.552% | 125,643 | +5.067% |
| 2026-06-22 | 16.21 | 16.33 | 16.18 | 16.29 | +0.929% | 158,022 | +5.648% |
| 2026-06-18 | 16.09 | 16.19 | 15.95 | 16.14 | +1.701% | 87,431 | +6.629% |
| 2026-06-17 | 16.23 | 16.38 | 15.87 | 15.87 | -3.876% | 73,057 | +8.444% |
| 2026-06-16 | 16.51 | 16.69 | 16.51 | 16.51 | -0.841% | 36,164 | +4.240% |
| 2026-06-15 | 16.14 | 16.90 | 16.14 | 16.65 | -1.040% | 40,462 | +3.363% |
| 2026-06-12 | 16.77 | 16.88 | 16.75 | 16.82 | +2.100% | 20,520 | +2.288% |
| 2026-06-11 | 16.62 | 16.74 | 16.48 | 16.48 | -0.669% | 48,666 | +4.436% |
| 2026-06-10 | 16.66 | 16.66 | 16.37 | 16.59 | +2.092% | 31,752 | +3.737% |
| 2026-06-09 | 16.13 | 16.41 | 16.10 | 16.25 | +1.246% | 74,404 | +5.908% |
| 2026-06-08 | 16.13 | 16.17 | 15.96 | 16.05 | -0.124% | 86,154 | +7.227% |
| 2026-06-05 | 16.16 | 16.44 | 15.94 | 16.07 | -2.369% | 96,898 | +7.094% |
| 2026-06-04 | 16.51 | 16.59 | 16.36 | 16.46 | +0.550% | 56,975 | +4.557% |
| 2026-06-03 | 16.26 | 16.37 | 16.19 | 16.37 | +1.803% | 64,099 | +5.131% |
| 2026-06-02 | 16.12 | 16.14 | 15.95 | 16.08 | -0.372% | 68,136 | +7.027% |
| 2026-06-01 | 16.17 | 16.31 | 16.07 | 16.14 | +0.501% | 62,342 | +6.629% |
| 2026-05-29 | 16.21 | 16.21 | 15.95 | 16.06 | -1.475% | 71,942 | +7.163% |
| 2026-05-28 | 16.39 | 16.50 | 16.30 | 16.30 | -1.629% | 51,236 | +5.583% |
| 2026-05-27 | 16.41 | 16.65 | 16.41 | 16.57 | -0.301% | 49,673 | +3.862% |
| 2026-05-26 | 16.85 | 16.85 | 16.62 | 16.62 | -0.120% | 42,339 | +3.550% |
| 2026-05-22 | 16.86 | 16.90 | 16.61 | 16.64 | -2.860% | 29,449 | +3.425% |
| 2026-05-21 | 16.88 | 17.15 | 16.76 | 17.13 | +1.885% | 59,234 | +0.467% |
| 2026-05-20 | 16.67 | 16.85 | 16.57 | 16.81 | +1.100% | 43,415 | +2.361% |
| 2026-05-19 | 16.82 | 16.89 | 16.63 | 16.63 | -0.060% | 52,763 | +3.488% |
| 2026-05-18 | 16.56 | 16.81 | 16.51 | 16.64 | +2.843% | 79,596 | +3.425% |
| 2026-05-15 | 16.28 | 16.31 | 16.14 | 16.18 | -3.748% | 73,342 | +6.366% |
| 2026-05-14 | 16.70 | 16.81 | 16.56 | 16.81 | +0.298% | 72,490 | +2.380% |
| 2026-05-13 | 16.44 | 16.76 | 16.44 | 16.76 | +0.769% | 51,317 | +2.685% |
| 2026-05-12 | 16.80 | 16.83 | 16.61 | 16.63 | -1.876% | 52,803 | +3.475% |
| 2026-05-11 | 17.17 | 17.17 | 16.93 | 16.95 | -2.023% | 64,991 | +1.534% |
| 2026-05-08 | 17.35 | 17.37 | 17.21 | 17.30 | -1.425% | 65,264 | -0.520% |
| 2026-05-07 | 17.62 | 17.71 | 17.43 | 17.55 | -1.626% | 51,866 | -1.937% |
| 2026-05-06 | 17.89 | 17.89 | 17.75 | 17.84 | +1.456% | 23,073 | -3.531% |
| 2026-05-05 | 17.72 | 17.73 | 17.47 | 17.58 | -1.655% | 31,907 | -2.127% |
| 2026-05-04 | 18.21 | 18.21 | 17.58 | 17.88 | -0.777% | 29,802 | -3.747% |
| 2026-05-01 | 18.14 | 18.25 | 17.97 | 18.02 | -0.111% | 26,770 | -4.495% |
| 2026-04-30 | 18.06 | 18.21 | 17.96 | 18.04 | +2.094% | 41,051 | -4.601% |
| 2026-04-29 | 17.79 | 17.90 | 17.67 | 17.67 | -1.008% | 37,878 | -2.603% |
| 2026-04-28 | 17.84 | 17.94 | 17.80 | 17.85 | -2.192% | 55,656 | -3.585% |
| 2026-04-27 | 18.17 | 18.32 | 18.11 | 18.25 | -2.438% | 73,186 | -5.699% |
| 2026-04-24 | 18.73 | 18.85 | 18.68 | 18.71 | +2.274% | 18,968 | -7.997% |
| 2026-04-23 | 18.28 | 18.51 | 18.28 | 18.29 | -4.987% | 132,917 | -5.905% |
| 2026-04-22 | 19.23 | 19.32 | 19.11 | 19.25 | +0.522% | 56,848 | -10.597% |
| 2026-04-21 | 19.24 | 19.24 | 19.02 | 19.15 | -0.519% | 22,203 | -10.131% |
| 2026-04-20 | 19.38 | 19.40 | 19.21 | 19.25 | +0.522% | 41,784 | -10.597% |
| 2026-04-17 | 19.25 | 19.30 | 19.04 | 19.15 | -0.519% | 39,392 | -10.131% |
| 2026-04-16 | 19.47 | 19.47 | 19.15 | 19.25 | +0.733% | 22,407 | -10.597% |
| 2026-04-15 | 19.16 | 19.24 | 18.97 | 19.11 | +0.289% | 39,654 | -9.942% |
| 2026-04-14 | 19.09 | 19.19 | 18.97 | 19.05 | -0.340% | 46,390 | -9.682% |
| 2026-04-13 | 19.07 | 19.31 | 19.05 | 19.12 | -0.469% | 29,104 | -9.990% |
| 2026-04-10 | 19.16 | 19.22 | 19.09 | 19.21 | -0.518% | 37,580 | -10.411% |
| 2026-04-09 | 19.11 | 19.31 | 19.11 | 19.31 | +0.625% | 43,590 | -10.875% |
| 2026-04-08 | 19.05 | 19.19 | 18.96 | 19.19 | +2.511% | 61,163 | -10.318% |
| 2026-04-07 | 18.66 | 18.72 | 18.51 | 18.72 | -0.160% | 29,463 | -8.066% |
| 2026-04-06 | 18.54 | 18.85 | 18.54 | 18.75 | +1.516% | 27,651 | -8.213% |
| 2026-04-02 | 18.41 | 18.75 | 18.41 | 18.47 | -0.216% | 25,732 | -6.822% |
| 2026-04-01 | 18.31 | 18.51 | 18.20 | 18.51 | +1.425% | 38,337 | -7.023% |
| 2026-03-31 | 18.19 | 18.33 | 17.98 | 18.25 | +2.586% | 41,938 | -5.699% |
| 2026-03-30 | 17.89 | 18.08 | 17.79 | 17.79 | -0.448% | 76,010 | -3.260% |
| 2026-03-27 | 17.72 | 17.93 | 17.72 | 17.87 | -1.380% | 35,996 | -3.693% |
| 2026-03-26 | 17.98 | 18.12 | 17.92 | 18.12 | -0.110% | 63,343 | -5.022% |
| 2026-03-25 | 18.42 | 18.42 | 17.95 | 18.14 | +0.166% | 127,339 | -5.127% |
| 2026-03-24 | 17.54 | 18.11 | 17.54 | 18.11 | +0.891% | 66,736 | -4.970% |
| 2026-03-23 | 17.88 | 18.16 | 17.64 | 17.95 | +0.504% | 47,878 | -4.123% |
| 2026-03-20 | 18.50 | 18.50 | 17.86 | 17.86 | -4.797% | 32,670 | -3.639% |
| 2026-03-19 | 18.56 | 18.87 | 18.54 | 18.76 | -0.950% | 71,268 | -8.262% |
| 2026-03-18 | 18.88 | 19.07 | 18.82 | 18.94 | -0.993% | 94,947 | -9.134% |
| 2026-03-17 | 19.14 | 19.17 | 18.98 | 19.13 | +0.367% | 62,482 | -10.037% |
| 2026-03-16 | 19.05 | 19.06 | 18.86 | 19.06 | +2.089% | 31,855 | -9.706% |
| 2026-03-13 | 18.66 | 18.71 | 18.55 | 18.67 | +0.864% | 25,625 | -7.820% |
| 2026-03-12 | 18.60 | 18.70 | 18.51 | 18.51 | +1.148% | 34,281 | -7.023% |
| 2026-03-11 | 18.28 | 18.33 | 18.12 | 18.30 | +0.329% | 23,459 | -5.956% |
| 2026-03-10 | 18.47 | 18.51 | 18.24 | 18.24 | -0.923% | 32,755 | -5.647% |
| 2026-03-09 | 18.13 | 18.50 | 18.07 | 18.41 | -0.540% | 31,479 | -6.518% |
| 2026-03-06 | 18.42 | 18.66 | 18.40 | 18.51 | -1.752% | 47,474 | -7.023% |
| 2026-03-05 | 18.66 | 18.94 | 18.65 | 18.84 | -1.102% | 49,782 | -8.652% |
| 2026-03-04 | 19.01 | 19.17 | 18.86 | 19.05 | +1.981% | 22,093 | -9.659% |
| 2026-03-03 | 18.22 | 18.73 | 18.22 | 18.68 | -0.797% | 28,980 | -7.869% |
| 2026-03-02 | 19.00 | 19.00 | 18.68 | 18.83 | -1.207% | 33,257 | -8.603% |
| 2026-02-27 | 19.11 | 19.58 | 18.97 | 19.06 | -2.005% | 21,145 | -9.706% |
| 2026-02-26 | 19.36 | 19.45 | 19.27 | 19.45 | -1.269% | 81,722 | -11.517% |
| 2026-02-25 | 19.72 | 19.89 | 19.50 | 19.70 | +0.203% | 39,240 | -12.640% |
| 2026-02-24 | 19.72 | 19.90 | 19.66 | 19.66 | +0.051% | 32,412 | -12.462% |
| 2026-02-23 | 19.56 | 19.66 | 19.51 | 19.65 | +0.051% | 26,321 | -12.417% |
| 2026-02-20 | 19.42 | 19.64 | 19.35 | 19.64 | +0.718% | 45,928 | -12.373% |
| 2026-02-19 | 19.34 | 19.50 | 19.33 | 19.50 | -0.102% | 29,194 | -11.744% |
| 2026-02-18 | 19.42 | 19.64 | 19.41 | 19.52 | -0.153% | 54,661 | -11.834% |
| 2026-02-17 | 19.55 | 19.56 | 19.28 | 19.55 | -0.357% | 29,863 | -11.969% |
| 2026-02-13 | 19.50 | 19.62 | 19.39 | 19.62 | +1.291% | 56,220 | -12.283% |
| 2026-02-12 | 19.29 | 19.40 | 19.19 | 19.37 | +0.833% | 33,463 | -11.151% |
| 2026-02-11 | 19.06 | 19.27 | 19.01 | 19.21 | +2.508% | 31,964 | -10.411% |
| 2026-02-10 | 18.73 | 18.78 | 18.51 | 18.74 | +1.133% | 27,765 | -8.164% |
| 2026-02-09 | 18.55 | 18.64 | 18.38 | 18.53 | -1.331% | 138,619 | -7.124% |
| 2026-02-06 | 18.55 | 18.78 | 18.55 | 18.78 | +1.349% | 21,615 | -8.360% |
| 2026-02-05 | 18.35 | 18.53 | 18.33 | 18.53 | -0.856% | 40,705 | -7.124% |
| 2026-02-04 | 18.57 | 18.69 | 18.53 | 18.69 | +3.317% | 34,436 | -7.919% |
| 2026-02-03 | 18.03 | 18.26 | 18.01 | 18.09 | +0.152% | 24,128 | -4.865% |
| 2026-02-02 | 18.04 | 18.10 | 17.90 | 18.06 | +0.003% | 26,968 | -4.720% |
| 2026-01-30 | 18.02 | 18.09 | 17.81 | 18.06 | +1.844% | 22,434 | -4.717% |
| 2026-01-29 | 17.72 | 17.77 | 17.55 | 17.73 | -0.365% | 24,834 | -2.960% |
| 2026-01-28 | 17.58 | 17.86 | 17.58 | 17.80 | -0.725% | 41,613 | -3.315% |
| 2026-01-27 | 17.56 | 17.94 | 17.52 | 17.93 | +1.586% | 113,082 | -4.016% |
| 2026-01-26 | 17.72 | 17.79 | 17.61 | 17.65 | +1.320% | 26,311 | -2.493% |
| 2026-01-23 | 17.25 | 17.43 | 17.16 | 17.42 | +0.173% | 35,584 | -1.206% |
| 2026-01-22 | 17.32 | 17.43 | 17.29 | 17.39 | +0.346% | 47,661 | -1.035% |
| 2026-01-21 | 17.29 | 17.40 | 17.19 | 17.33 | +0.697% | 81,056 | -0.692% |
| 2026-01-20 | 17.29 | 17.30 | 17.12 | 17.21 | +0.584% | 102,317 | 0.000% |
| 2026-01-16 | 17.13 | 17.18 | 17.05 | 17.11 | -0.465% | 25,860 | +0.584% |
| 2026-01-15 | 17.24 | 17.30 | 17.17 | 17.19 | +1.118% | 21,542 | +0.116% |
| 2026-01-14 | 16.96 | 17.02 | 16.83 | 17.00 | +0.771% | 22,576 | +1.235% |
| 2026-01-13 | 16.89 | 16.91 | 16.77 | 16.87 | -0.998% | 35,878 | +2.015% |
| 2026-01-12 | 16.86 | 17.08 | 16.84 | 17.04 | +1.549% | 24,415 | +0.998% |
| 2026-01-09 | 17.03 | 17.06 | 16.77 | 16.78 | -7.528% | 33,256 | +2.563% |
| 2026-01-08 | 17.85 | 18.20 | 17.85 | 18.15 | -1.434% | 69,439 | -5.158% |
| 2026-01-07 | 18.48 | 18.55 | 18.39 | 18.41 | -0.136% | 21,039 | -6.518% |
| 2026-01-06 | 18.41 | 18.55 | 18.33 | 18.43 | +1.458% | 14,732 | -6.645% |
| 2026-01-05 | 18.05 | 18.17 | 17.98 | 18.17 | +0.804% | 29,096 | -5.283% |
| 2026-01-02 | 18.10 | 18.29 | 18.02 | 18.02 | +0.698% | 18,557 | -4.521% |
| 2025-12-31 | 17.95 | 18.18 | 17.80 | 17.90 | -0.445% | 16,630 | -3.855% |
| 2025-12-30 | 18.28 | 18.28 | 17.93 | 17.98 | +0.391% | 35,185 | -4.283% |
| 2025-12-29 | 17.90 | 18.04 | 17.86 | 17.91 | +0.618% | 15,925 | -3.908% |
| 2025-12-26 | 17.81 | 17.88 | 17.75 | 17.80 | +0.056% | 14,052 | -3.315% |
| 2025-12-24 | 17.73 | 17.79 | 17.73 | 17.79 | +0.169% | 11,026 | -3.260% |
| 2025-12-23 | 17.74 | 17.82 | 17.68 | 17.76 | 0.000% | 31,534 | -3.097% |
| 2025-12-22 | 17.55 | 17.76 | 17.48 | 17.76 | +0.852% | 21,551 | -3.097% |
| 2025-12-19 | 17.52 | 17.71 | 17.52 | 17.61 | -0.396% | 16,230 | -2.271% |
| 2025-12-18 | 17.64 | 17.69 | 17.61 | 17.68 | -1.312% | 29,680 | -2.658% |
| 2025-12-17 | 17.93 | 17.94 | 17.65 | 17.91 | +1.100% | 11,088 | -3.935% |
| 2025-12-16 | 17.65 | 17.85 | 17.53 | 17.72 | +0.397% | 19,084 | -2.878% |
| 2025-12-15 | 17.62 | 17.68 | 17.54 | 17.65 | +1.320% | 68,365 | -2.493% |
| 2025-12-12 | 17.44 | 17.53 | 17.29 | 17.42 | -1.415% | 47,378 | -1.206% |
| 2025-12-11 | 17.63 | 17.68 | 17.54 | 17.67 | +2.733% | 38,820 | -2.603% |
| 2025-12-10 | 17.13 | 17.29 | 16.90 | 17.20 | +1.847% | 26,962 | +0.058% |
| 2025-12-09 | 16.81 | 16.90 | 16.75 | 16.89 | +1.065% | 29,910 | +1.907% |
| 2025-12-08 | 16.80 | 16.95 | 16.66 | 16.71 | -1.532% | 26,211 | +2.992% |
| 2025-12-05 | 17.00 | 17.14 | 16.90 | 16.97 | +0.414% | 19,814 | +1.414% |
| 2025-12-04 | 16.94 | 17.07 | 16.84 | 16.90 | -0.705% | 60,897 | +1.834% |
| 2025-12-03 | 16.95 | 17.05 | 16.85 | 17.02 | +0.740% | 31,569 | +1.116% |
| 2025-12-02 | 17.38 | 17.47 | 16.64 | 16.89 | -2.454% | 104,160 | +1.864% |
| 2025-12-01 | 17.43 | 17.51 | 17.29 | 17.32 | -0.058% | 25,199 | -0.635% |
| 2025-11-28 | 17.44 | 17.45 | 17.23 | 17.33 | -1.366% | 13,994 | -0.692% |
| 2025-11-26 | 17.45 | 17.63 | 17.44 | 17.57 | +2.629% | 37,132 | -2.049% |
| 2025-11-25 | 17.27 | 17.28 | 17.12 | 17.12 | +0.058% | 30,086 | +0.526% |
| 2025-11-24 | 17.20 | 17.20 | 17.04 | 17.11 | -0.984% | 60,947 | +0.584% |
| 2025-11-21 | 17.20 | 17.31 | 17.15 | 17.28 | +2.007% | 39,836 | -0.405% |
| 2025-11-20 | 17.05 | 17.09 | 16.87 | 16.94 | +0.059% | 71,252 | +1.594% |
| 2025-11-19 | 17.11 | 17.16 | 16.91 | 16.93 | -0.762% | 43,672 | +1.654% |
| 2025-11-18 | 17.16 | 17.17 | 16.99 | 17.06 | +0.471% | 31,126 | +0.879% |
| 2025-11-17 | 17.18 | 17.18 | 16.98 | 16.98 | -6.703% | 22,660 | +1.355% |
| 2025-11-14 | 17.94 | 18.20 | 17.90 | 18.20 | -0.329% | 35,135 | -5.440% |
| 2025-11-13 | 18.45 | 18.60 | 18.26 | 18.26 | +0.110% | 23,599 | -5.750% |
| 2025-11-12 | 18.02 | 18.27 | 18.01 | 18.24 | -1.349% | 38,587 | -5.647% |
| 2025-11-11 | 18.40 | 18.54 | 18.34 | 18.49 | -2.069% | 26,669 | -6.920% |
| 2025-11-10 | 18.44 | 18.89 | 18.37 | 18.88 | +0.963% | 44,956 | -8.845% |
| 2025-11-07 | 18.51 | 18.75 | 18.50 | 18.70 | -1.423% | 42,256 | -7.968% |
| 2025-11-06 | 19.17 | 19.17 | 18.79 | 18.97 | +6.037% | 36,201 | -9.278% |
| 2025-11-05 | 17.80 | 17.94 | 17.76 | 17.89 | +1.247% | 29,621 | -3.801% |
| 2025-11-04 | 17.66 | 17.96 | 17.63 | 17.67 | -1.781% | 28,218 | -2.601% |
| 2025-11-03 | 18.04 | 18.05 | 17.94 | 17.99 | -1.908% | 17,382 | -4.336% |
| 2025-10-31 | 18.39 | 18.47 | 18.24 | 18.34 | -1.239% | 35,775 | -6.161% |
| 2025-10-30 | 18.58 | 18.66 | 18.56 | 18.57 | +0.324% | 20,961 | -7.324% |
| 2025-10-29 | 18.82 | 18.82 | 18.43 | 18.51 | -1.069% | 49,797 | -7.023% |
| 2025-10-28 | 18.40 | 18.71 | 18.40 | 18.71 | -0.743% | 29,273 | -8.017% |
| 2025-10-27 | 18.85 | 18.88 | 18.78 | 18.85 | +1.179% | 14,270 | -8.700% |
| 2025-10-24 | 18.57 | 18.76 | 18.55 | 18.63 | +0.814% | 13,567 | -7.624% |
| 2025-10-23 | 18.64 | 18.64 | 18.44 | 18.48 | -0.912% | 27,674 | -6.872% |
| 2025-10-22 | 18.64 | 18.81 | 18.62 | 18.65 | +1.084% | 42,033 | -7.721% |
| 2025-10-21 | 18.55 | 18.55 | 18.39 | 18.45 | +0.217% | 25,387 | -6.721% |
| 2025-10-20 | 18.37 | 18.43 | 18.36 | 18.41 | -0.325% | 11,890 | -6.518% |
| 2025-10-17 | 18.48 | 18.53 | 18.41 | 18.47 | +0.490% | 42,455 | -6.822% |
| 2025-10-16 | 18.38 | 18.49 | 18.38 | 18.38 | -0.054% | 19,906 | -6.366% |
| 2025-10-15 | 18.38 | 18.39 | 18.29 | 18.39 | +1.044% | 11,516 | -6.417% |
| 2025-10-14 | 18.13 | 18.20 | 18.08 | 18.20 | +0.055% | 49,748 | -5.440% |
| 2025-10-13 | 18.18 | 18.27 | 18.16 | 18.19 | +0.608% | 19,923 | -5.388% |
| 2025-10-10 | 18.20 | 18.22 | 18.04 | 18.08 | -0.659% | 29,233 | -4.812% |
| 2025-10-09 | 18.20 | 18.27 | 18.14 | 18.20 | -0.252% | 48,220 | -5.440% |
| 2025-10-08 | 18.24 | 18.37 | 18.18 | 18.25 | +0.253% | 38,412 | -5.678% |
| 2025-10-07 | 18.14 | 18.26 | 18.14 | 18.20 | -1.187% | 31,017 | -5.440% |
| 2025-10-06 | 18.37 | 18.45 | 18.35 | 18.42 | +0.047% | 28,103 | -6.562% |
| 2025-10-03 | 18.25 | 18.41 | 18.21 | 18.41 | +1.043% | 19,756 | -6.518% |
| 2025-10-02 | 18.05 | 18.27 | 17.94 | 18.22 | +0.998% | 42,278 | -5.543% |
| 2025-10-01 | 18.14 | 18.16 | 18.04 | 18.04 | -1.313% | 14,844 | -4.601% |
| 2025-09-30 | 18.36 | 18.38 | 18.25 | 18.28 | +1.115% | 87,480 | -5.853% |
| 2025-09-29 | 18.00 | 18.19 | 18.00 | 18.08 | -0.008% | 10,264 | -4.804% |
| 2025-09-26 | 17.74 | 18.08 | 17.74 | 18.08 | +1.968% | 22,901 | -4.812% |
| 2025-09-25 | 17.71 | 17.80 | 17.65 | 17.73 | -0.499% | 35,152 | -2.938% |
| 2025-09-24 | 17.82 | 17.88 | 17.79 | 17.82 | -0.391% | 45,774 | -3.423% |
| 2025-09-23 | 17.96 | 18.08 | 17.89 | 17.89 | +0.732% | 20,328 | -3.801% |
| 2025-09-22 | 17.92 | 17.92 | 17.68 | 17.76 | -0.058% | 43,198 | -3.097% |
| 2025-09-19 | 17.70 | 17.88 | 17.69 | 17.77 | -0.055% | 39,426 | -3.153% |
| 2025-09-18 | 17.88 | 17.88 | 17.58 | 17.78 | -1.002% | 28,415 | -3.206% |
| 2025-09-17 | 18.20 | 18.20 | 17.96 | 17.96 | -1.697% | 21,315 | -4.176% |
| 2025-09-16 | 17.84 | 18.27 | 17.84 | 18.27 | +3.691% | 42,668 | -5.802% |
| 2025-09-15 | 17.44 | 17.80 | 17.44 | 17.62 | +3.950% | 19,925 | -2.325% |
| 2025-09-12 | 16.81 | 16.97 | 16.81 | 16.95 | -0.002% | 56,512 | +1.534% |
| 2025-09-11 | 16.78 | 16.98 | 16.78 | 16.95 | +1.378% | 18,975 | +1.532% |
| 2025-09-10 | 16.65 | 16.73 | 16.62 | 16.72 | -1.240% | 20,631 | +2.931% |
| 2025-09-09 | 16.93 | 17.00 | 16.89 | 16.93 | -2.416% | 18,714 | +1.654% |
| 2025-09-08 | 17.19 | 17.35 | 17.13 | 17.35 | +0.808% | 24,124 | -0.802% |
| 2025-09-05 | 17.00 | 17.37 | 17.00 | 17.21 | +3.360% | 49,207 | 0.000% |
| 2025-09-04 | 16.63 | 16.74 | 16.61 | 16.65 | +1.528% | 21,381 | +3.360% |
| 2025-09-03 | 16.28 | 16.40 | 16.23 | 16.40 | +0.737% | 18,501 | +4.939% |
| 2025-09-02 | 16.11 | 16.31 | 16.10 | 16.28 | -2.163% | 31,092 | +5.713% |
| 2025-08-29 | 16.53 | 16.64 | 16.45 | 16.64 | +1.774% | 18,613 | +3.425% |
| 2025-08-28 | 16.31 | 16.57 | 16.30 | 16.35 | -1.565% | 38,791 | +5.260% |
| 2025-08-27 | 16.60 | 16.75 | 16.44 | 16.61 | -1.244% | 62,641 | +3.612% |
| 2025-08-26 | 16.77 | 16.82 | 16.70 | 16.82 | +1.750% | 18,708 | +2.323% |
| 2025-08-25 | 16.65 | 16.72 | 16.53 | 16.53 | -1.136% | 11,858 | +4.114% |
| 2025-08-22 | 16.75 | 16.81 | 16.72 | 16.72 | 0.000% | 19,583 | +2.931% |
| 2025-08-21 | 16.73 | 16.77 | 16.69 | 16.72 | -0.179% | 33,669 | +2.931% |
| 2025-08-20 | 16.65 | 16.76 | 16.65 | 16.75 | +0.843% | 29,594 | +2.746% |
| 2025-08-19 | 16.66 | 16.68 | 16.59 | 16.61 | +0.630% | 10,415 | +3.612% |
| 2025-08-18 | 16.14 | 16.52 | 16.14 | 16.51 | -0.145% | 18,760 | +4.265% |
| 2025-08-15 | 16.25 | 16.53 | 16.25 | 16.53 | +0.221% | 15,359 | +4.114% |
| 2025-08-14 | 16.35 | 16.50 | 16.32 | 16.49 | +0.693% | 51,240 | +4.344% |
| 2025-08-13 | 16.47 | 16.50 | 16.36 | 16.38 | -0.061% | 22,013 | +5.067% |
| 2025-08-12 | 16.33 | 16.44 | 16.24 | 16.39 | +0.831% | 10,804 | +5.003% |
| 2025-08-11 | 15.91 | 16.26 | 15.91 | 16.25 | +0.837% | 26,989 | +5.875% |
| 2025-08-08 | 16.12 | 16.26 | 16.11 | 16.12 | -0.124% | 11,951 | +6.762% |
| 2025-08-07 | 16.16 | 16.17 | 16.03 | 16.14 | +0.373% | 16,063 | +6.629% |
| 2025-08-06 | 16.04 | 16.23 | 16.04 | 16.08 | 0.000% | 8,490 | +7.027% |
| 2025-08-05 | 15.96 | 16.14 | 15.96 | 16.08 | -1.591% | 37,365 | +7.027% |
| 2025-08-04 | 16.25 | 16.36 | 16.16 | 16.34 | +0.579% | 48,762 | +5.324% |
| 2025-08-01 | 16.18 | 16.39 | 16.15 | 16.25 | -0.939% | 16,388 | +5.934% |
| 2025-07-31 | 16.28 | 16.43 | 16.25 | 16.40 | -1.130% | 29,985 | +4.939% |
| 2025-07-30 | 16.51 | 16.62 | 16.36 | 16.59 | +0.045% | 58,942 | +3.753% |
| 2025-07-29 | 16.43 | 16.69 | 16.41 | 16.58 | -0.683% | 15,849 | +3.800% |
| 2025-07-28 | 16.43 | 16.71 | 16.42 | 16.69 | -0.867% | 22,812 | +3.091% |
| 2025-07-25 | 16.68 | 16.84 | 16.68 | 16.84 | -0.296% | 13,381 | +2.197% |
| 2025-07-24 | 16.77 | 16.89 | 16.70 | 16.89 | +0.956% | 32,830 | +1.895% |
| 2025-07-23 | 16.66 | 16.73 | 16.66 | 16.73 | +0.692% | 7,536 | +2.869% |
| 2025-07-22 | 16.40 | 16.64 | 16.40 | 16.61 | +1.745% | 15,056 | +3.581% |
| 2025-07-21 | 16.26 | 16.38 | 16.26 | 16.33 | +3.354% | 18,978 | +5.389% |
| 2025-07-18 | 15.85 | 15.96 | 15.78 | 15.80 | -0.315% | 14,473 | +8.924% |
| 2025-07-17 | 15.76 | 15.85 | 15.73 | 15.85 | +1.084% | 38,188 | +8.580% |
| 2025-07-16 | 15.42 | 15.68 | 15.40 | 15.68 | +1.884% | 28,368 | +9.758% |
| 2025-07-15 | 15.45 | 15.49 | 15.35 | 15.39 | -0.774% | 25,420 | +11.826% |
| 2025-07-14 | 15.65 | 15.74 | 15.49 | 15.51 | -0.064% | 33,310 | +10.961% |
| 2025-07-11 | 15.56 | 15.59 | 15.46 | 15.52 | -1.585% | 21,662 | +10.889% |
| 2025-07-10 | 15.65 | 15.81 | 15.63 | 15.77 | +0.638% | 52,352 | +9.131% |
| 2025-07-09 | 15.63 | 15.72 | 15.63 | 15.67 | +0.384% | 31,924 | +9.828% |
| 2025-07-08 | 15.63 | 15.85 | 15.59 | 15.61 | -1.452% | 25,862 | +10.250% |
| 2025-07-07 | 15.77 | 15.92 | 15.73 | 15.84 | +0.126% | 19,875 | +8.649% |
| 2025-07-03 | 15.65 | 15.82 | 15.60 | 15.82 | +2.329% | 11,327 | +8.786% |
| 2025-07-02 | 15.47 | 15.47 | 15.24 | 15.46 | -4.391% | 40,756 | +11.320% |
| 2025-07-01 | 15.90 | 16.18 | 15.88 | 16.17 | +0.186% | 22,969 | +6.432% |
| 2025-06-30 | 16.09 | 16.20 | 16.04 | 16.14 | +1.064% | 25,530 | +6.629% |
| 2025-06-27 | 15.60 | 16.12 | 15.60 | 15.97 | -1.115% | 18,313 | +7.765% |
| 2025-06-26 | 16.02 | 16.19 | 15.99 | 16.15 | +1.254% | 17,797 | +6.563% |
| 2025-06-25 | 15.96 | 16.05 | 15.84 | 15.95 | -1.786% | 65,976 | +7.900% |
| 2025-06-24 | 16.42 | 16.42 | 16.00 | 16.24 | +1.500% | 26,671 | +5.973% |
| 2025-06-23 | 15.85 | 16.00 | 15.79 | 16.00 | +1.716% | 17,540 | +7.563% |
| 2025-06-20 | 16.03 | 16.03 | 15.70 | 15.73 | +0.319% | 16,287 | +9.409% |
| 2025-06-18 | 15.70 | 15.87 | 15.68 | 15.68 | +0.384% | 22,400 | +9.758% |
| 2025-06-17 | 15.74 | 15.83 | 15.58 | 15.62 | -1.139% | 25,375 | +10.179% |
| 2025-06-16 | 15.82 | 15.92 | 15.74 | 15.80 | -0.629% | 15,791 | +8.924% |
| 2025-06-13 | 15.83 | 15.90 | 15.62 | 15.90 | +0.952% | 39,725 | +8.239% |
| 2025-06-12 | 15.80 | 15.87 | 15.65 | 15.75 | +0.703% | 17,831 | +9.270% |
| 2025-06-11 | 15.57 | 15.64 | 15.54 | 15.64 | +0.456% | 15,353 | +10.038% |
| 2025-06-10 | 15.60 | 15.74 | 15.52 | 15.57 | +1.032% | 59,562 | +10.540% |
| 2025-06-09 | 15.39 | 15.52 | 15.27 | 15.41 | 0.000% | 13,927 | +11.681% |
| 2025-06-06 | 15.32 | 15.63 | 15.32 | 15.41 | -1.722% | 36,311 | +11.681% |
| 2025-06-05 | 15.97 | 15.97 | 15.60 | 15.68 | -0.885% | 56,045 | +9.758% |
| 2025-06-04 | 15.76 | 15.88 | 15.76 | 15.82 | -1.063% | 17,799 | +8.786% |
| 2025-06-03 | 15.89 | 16.22 | 15.80 | 15.99 | +0.883% | 24,853 | +7.630% |
| 2025-06-02 | 15.68 | 15.87 | 15.68 | 15.85 | +1.084% | 14,251 | +8.580% |
| 2025-05-30 | 15.68 | 15.74 | 15.52 | 15.68 | +0.966% | 26,710 | +9.758% |
| 2025-05-29 | 15.55 | 15.61 | 15.53 | 15.53 | -0.893% | 70,053 | +10.818% |
| 2025-05-28 | 15.58 | 15.68 | 15.58 | 15.67 | -2.671% | 41,720 | +9.828% |
| 2025-05-27 | 16.11 | 16.14 | 16.03 | 16.10 | +1.641% | 17,611 | +6.894% |
| 2025-05-23 | 15.70 | 15.84 | 15.62 | 15.84 | +0.940% | 43,525 | +8.649% |
| 2025-05-22 | 15.65 | 15.74 | 15.53 | 15.69 | +0.593% | 22,806 | +9.670% |
| 2025-05-21 | 15.63 | 15.79 | 15.60 | 15.60 | -1.266% | 11,597 | +10.321% |
| 2025-05-20 | 15.62 | 15.80 | 15.54 | 15.80 | +3.947% | 23,194 | +8.924% |
| 2025-05-19 | 15.21 | 15.31 | 15.19 | 15.20 | +0.662% | 20,744 | +13.224% |
| 2025-05-16 | 15.00 | 15.10 | 14.94 | 15.10 | +1.139% | 63,533 | +13.974% |
| 2025-05-15 | 14.92 | 15.01 | 14.91 | 14.93 | +0.067% | 43,703 | +15.271% |
| 2025-05-14 | 14.89 | 15.05 | 14.80 | 14.92 | +0.811% | 25,238 | +15.349% |
| 2025-05-13 | 14.79 | 14.81 | 14.55 | 14.80 | +2.069% | 35,813 | +16.284% |
| 2025-05-12 | 14.67 | 14.69 | 14.26 | 14.50 | -2.423% | 107,152 | +18.690% |
| 2025-05-09 | 14.74 | 14.95 | 14.74 | 14.86 | +1.851% | 18,571 | +15.814% |
| 2025-05-08 | 14.80 | 14.80 | 14.59 | 14.59 | -1.529% | 20,477 | +17.958% |
| 2025-05-07 | 14.60 | 14.85 | 14.58 | 14.82 | +0.793% | 25,141 | +16.154% |
| 2025-05-06 | 14.63 | 14.71 | 14.60 | 14.70 | +3.579% | 18,141 | +17.075% |
| 2025-05-05 | 14.04 | 14.46 | 14.04 | 14.19 | +0.297% | 17,888 | +21.266% |
| 2025-05-02 | 14.21 | 14.21 | 14.06 | 14.15 | -1.256% | 23,093 | +21.625% |
| 2025-05-01 | 14.36 | 14.58 | 14.32 | 14.33 | 0.000% | 17,667 | +20.098% |
| 2025-04-30 | 14.22 | 14.42 | 14.20 | 14.33 | +1.631% | 37,325 | +20.098% |
| 2025-04-29 | 14.15 | 14.16 | 14.10 | 14.10 | +0.427% | 14,894 | +22.057% |
| 2025-04-28 | 13.94 | 14.04 | 13.93 | 14.04 | +0.322% | 17,124 | +22.578% |
| 2025-04-25 | 14.00 | 14.04 | 13.85 | 13.99 | -0.533% | 32,608 | +22.972% |
| 2025-04-24 | 13.89 | 14.07 | 13.89 | 14.07 | +1.809% | 34,076 | +22.317% |
| 2025-04-23 | 13.60 | 13.88 | 13.57 | 13.82 | -1.916% | 56,191 | +24.530% |
| 2025-04-22 | 14.08 | 14.17 | 13.98 | 14.09 | +2.847% | 53,615 | +22.143% |
| 2025-04-21 | 13.75 | 14.44 | 13.41 | 13.70 | 0.000% | 40,571 | +25.620% |
| 2025-04-17 | 13.56 | 13.73 | 13.56 | 13.70 | +4.024% | 18,854 | +25.620% |
| 2025-04-16 | 13.17 | 13.19 | 13.04 | 13.17 | +0.920% | 43,763 | +30.676% |
| 2025-04-15 | 12.94 | 13.09 | 12.93 | 13.05 | +1.715% | 52,076 | +31.877% |
| 2025-04-14 | 12.78 | 12.92 | 12.78 | 12.83 | 0.000% | 30,647 | +34.139% |