KAJMY
KAJIMA CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
31.20USD+2.128%(+0.65)1,534
KAJMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.84 | 31.20 | 30.79 | 31.20 | +2.128% | 1,534 | 0.000% |
| 2026-10-01 | 30.54 | 30.55 | 30.54 | 30.55 | -3.047% | 1,514 | +2.128% |
| 2026-09-30 | 32.30 | 32.54 | 31.51 | 31.51 | -1.654% | 1,606 | -0.984% |
| 2026-09-29 | 32.04 | 32.04 | 32.04 | 32.04 | +3.355% | 852 | -2.622% |
| 2026-09-28 | 31.20 | 31.31 | 30.63 | 31.00 | -3.125% | 2,061 | +0.645% |
| 2026-09-25 | 30.50 | 32.00 | 30.50 | 32.00 | +1.911% | 2,669 | -2.500% |
| 2026-09-24 | 30.68 | 31.55 | 30.68 | 31.40 | -3.385% | 2,317 | -0.637% |
| 2026-09-23 | 32.50 | 32.50 | 32.50 | 32.50 | -5.777% | 735 | -4.000% |
| 2026-09-22 | 34.52 | 34.52 | 33.00 | 34.49 | +9.258% | 2,481 | -9.546% |
| 2026-09-21 | 32.50 | 32.50 | 30.36 | 31.57 | -6.145% | 3,023 | -1.172% |
| 2026-09-18 | 33.20 | 33.64 | 32.19 | 33.64 | -4.141% | 1,346 | -7.245% |
| 2026-09-17 | 34.72 | 35.09 | 33.23 | 35.09 | +5.852% | 934 | -11.086% |
| 2026-09-16 | 33.15 | 33.15 | 33.15 | 33.15 | +1.531% | 496 | -5.882% |
| 2026-09-15 | 31.90 | 32.65 | 31.31 | 32.65 | -0.579% | 1,910 | -4.441% |
| 2026-09-14 | 30.95 | 33.00 | 30.95 | 32.84 | -0.182% | 2,480 | -4.994% |
| 2026-09-11 | 32.90 | 32.94 | 32.21 | 32.90 | +3.949% | 4,581 | -5.167% |
| 2026-09-10 | 31.65 | 31.65 | 31.65 | 31.65 | -4.091% | 1,613 | -1.422% |
| 2026-09-09 | 33.02 | 33.02 | 32.94 | 33.00 | +0.548% | 1,924 | -5.455% |
| 2026-09-08 | 33.59 | 34.12 | 32.82 | 32.82 | +3.894% | 7,254 | -4.936% |
| 2026-09-04 | 31.59 | 31.59 | 31.59 | 31.59 | +4.707% | 674 | -1.235% |
| 2026-09-03 | 32.59 | 32.59 | 30.17 | 30.17 | -3.053% | 3,780 | +3.414% |
| 2026-09-02 | 31.12 | 31.12 | 31.12 | 31.12 | +2.503% | 706 | +0.257% |
| 2026-09-01 | 30.72 | 30.74 | 30.36 | 30.36 | +3.427% | 1,509 | +2.767% |
| 2026-08-31 | 29.70 | 30.71 | 29.35 | 29.35 | -2.478% | 1,917 | +6.289% |
| 2026-08-28 | 30.25 | 30.25 | 30.10 | 30.10 | -0.714% | 2,237 | +3.654% |
| 2026-08-27 | 29.34 | 30.32 | 29.34 | 30.32 | +0.752% | 8,952 | +2.915% |
| 2026-08-26 | 31.54 | 31.54 | 29.20 | 30.09 | +1.075% | 2,505 | +3.689% |
| 2026-08-25 | 28.94 | 30.38 | 28.94 | 29.77 | -4.846% | 1,880 | +4.803% |
| 2026-08-24 | 29.41 | 31.48 | 29.41 | 31.29 | +5.305% | 4,127 | -0.275% |
| 2026-08-21 | 28.99 | 31.05 | 28.99 | 29.71 | -2.670% | 2,657 | +5.015% |
| 2026-08-20 | 29.65 | 31.10 | 29.65 | 30.52 | +6.211% | 2,267 | +2.211% |
| 2026-08-19 | 30.00 | 30.00 | 28.69 | 28.74 | -9.736% | 2,900 | +8.559% |
| 2026-08-18 | 30.76 | 31.84 | 30.76 | 31.84 | +5.675% | 1,691 | -2.010% |
| 2026-08-17 | 31.30 | 31.76 | 30.13 | 30.13 | +0.534% | 2,084 | +3.551% |
| 2026-08-14 | 30.32 | 30.32 | 29.97 | 29.97 | -2.282% | 1,263 | +4.104% |
| 2026-08-13 | 30.85 | 31.69 | 30.67 | 30.67 | -0.712% | 1,597 | +1.728% |
| 2026-08-12 | 30.01 | 30.89 | 30.01 | 30.89 | +2.898% | 1,126 | +1.004% |
| 2026-08-11 | 30.20 | 30.69 | 30.02 | 30.02 | -4.120% | 1,596 | +3.931% |
| 2026-08-10 | 30.01 | 32.02 | 30.01 | 31.31 | -1.325% | 3,832 | -0.351% |
| 2026-08-07 | 32.24 | 32.24 | 31.73 | 31.73 | -5.937% | 1,512 | -1.672% |
| 2026-08-06 | 33.00 | 33.75 | 33.00 | 33.73 | +4.323% | 1,877 | -7.510% |
| 2026-08-05 | 32.36 | 32.36 | 32.34 | 32.34 | -6.056% | 692 | -3.511% |
| 2026-08-04 | 34.00 | 34.92 | 33.49 | 34.42 | +3.270% | 11,823 | -9.355% |
| 2026-08-03 | 32.25 | 34.50 | 32.25 | 33.33 | +2.712% | 2,819 | -6.391% |
| 2026-07-31 | 34.88 | 34.88 | 32.45 | 32.45 | -4.277% | 2,655 | -3.852% |
| 2026-07-30 | 32.82 | 35.68 | 31.92 | 33.90 | +0.335% | 91,690 | -7.965% |
| 2026-07-29 | 32.60 | 34.72 | 32.60 | 33.79 | -3.796% | 817 | -7.656% |
| 2026-07-28 | 35.10 | 35.12 | 35.10 | 35.12 | -2.200% | 817 | -11.162% |
| 2026-07-27 | 35.92 | 35.92 | 34.68 | 35.91 | +3.543% | 5,703 | -13.116% |
| 2026-07-24 | 34.70 | 34.70 | 34.40 | 34.68 | -0.670% | 2,685 | -10.037% |
| 2026-07-23 | 35.45 | 35.45 | 34.32 | 34.91 | +0.158% | 1,017 | -10.640% |
| 2026-07-22 | 35.42 | 35.42 | 34.86 | 34.86 | +3.688% | 642 | -10.499% |
| 2026-07-21 | 34.02 | 34.02 | 33.11 | 33.62 | +0.298% | 6,161 | -7.198% |
| 2026-07-20 | 35.29 | 35.29 | 33.52 | 33.52 | -3.678% | 1,812 | -6.921% |
| 2026-07-17 | 34.72 | 34.80 | 34.70 | 34.80 | -3.574% | 1,348 | -10.345% |
| 2026-07-16 | 35.03 | 36.39 | 35.03 | 36.09 | +4.943% | 2,156 | -13.549% |
| 2026-07-15 | 36.31 | 36.31 | 34.39 | 34.39 | +0.880% | 2,020 | -9.276% |
| 2026-07-14 | 35.33 | 35.33 | 34.09 | 34.09 | -2.377% | 1,541 | -8.478% |
| 2026-07-13 | 35.55 | 35.55 | 34.59 | 34.92 | -5.571% | 3,806 | -10.653% |
| 2026-07-10 | 36.76 | 36.98 | 36.76 | 36.98 | +3.238% | 988 | -15.630% |
| 2026-07-09 | 35.82 | 35.82 | 35.82 | 35.82 | -0.278% | 1,422 | -12.898% |
| 2026-07-08 | 35.82 | 35.92 | 35.27 | 35.92 | -3.545% | 5,718 | -13.140% |
| 2026-07-07 | 37.99 | 37.99 | 37.24 | 37.24 | -2.768% | 9,111 | -16.219% |
| 2026-07-06 | 37.59 | 38.30 | 37.59 | 38.30 | -0.803% | 972 | -18.538% |
| 2026-07-02 | 38.61 | 38.61 | 37.86 | 38.61 | +6.247% | 1,352 | -19.192% |
| 2026-06-30 | 35.00 | 38.59 | 34.78 | 36.34 | -2.626% | 8,323 | -14.144% |
| 2026-06-29 | 37.29 | 37.32 | 36.59 | 37.32 | +8.457% | 964 | -16.399% |
| 2026-06-26 | 35.70 | 37.08 | 34.41 | 34.41 | -2.133% | 1,847 | -9.329% |
| 2026-06-25 | 35.16 | 35.86 | 33.96 | 35.16 | +1.396% | 3,392 | -11.263% |
| 2026-06-24 | 35.00 | 35.00 | 34.55 | 34.68 | -5.489% | 4,712 | -10.024% |
| 2026-06-23 | 34.76 | 36.69 | 32.83 | 36.69 | -2.498% | 1,810 | -14.963% |
| 2026-06-22 | 38.08 | 38.08 | 37.40 | 37.63 | +1.565% | 2,523 | -17.087% |
| 2026-06-18 | 36.90 | 37.05 | 36.90 | 37.05 | +0.321% | 1,184 | -15.789% |
| 2026-06-17 | 36.95 | 36.96 | 36.93 | 36.93 | +0.085% | 1,067 | -15.519% |
| 2026-06-16 | 36.75 | 36.90 | 36.13 | 36.90 | -6.795% | 893 | -15.447% |
| 2026-06-15 | 39.37 | 39.59 | 37.39 | 39.59 | +10.003% | 1,189 | -21.192% |
| 2026-06-12 | 35.99 | 35.99 | 35.99 | 35.99 | +5.698% | 484 | -13.309% |
| 2026-06-11 | 34.30 | 34.52 | 34.05 | 34.05 | -0.023% | 5,548 | -8.370% |
| 2026-06-10 | 33.88 | 34.06 | 33.88 | 34.06 | +1.126% | 1,669 | -8.392% |
| 2026-06-09 | 34.12 | 34.12 | 33.63 | 33.68 | -3.748% | 2,577 | -7.360% |
| 2026-06-08 | 33.74 | 34.99 | 33.50 | 34.99 | +2.730% | 1,143 | -10.832% |
| 2026-06-05 | 34.80 | 35.00 | 34.06 | 34.06 | +3.873% | 1,473 | -8.397% |
| 2026-06-04 | 34.00 | 34.12 | 32.79 | 32.79 | -5.204% | 2,470 | -4.849% |
| 2026-06-03 | 35.70 | 35.70 | 33.78 | 34.59 | +0.072% | 2,522 | -9.801% |
| 2026-06-02 | 34.33 | 34.56 | 33.62 | 34.56 | -0.302% | 1,536 | -9.735% |
| 2026-06-01 | 34.80 | 34.80 | 34.67 | 34.67 | -6.648% | 979 | -10.008% |
| 2026-05-29 | 37.14 | 37.14 | 37.14 | 37.14 | +2.487% | 1,353 | -15.990% |
| 2026-05-28 | 36.31 | 36.40 | 35.31 | 36.24 | +3.351% | 2,589 | -13.901% |
| 2026-05-27 | 36.10 | 36.10 | 35.06 | 35.06 | -4.617% | 1,116 | -11.017% |
| 2026-05-26 | 37.59 | 37.59 | 36.76 | 36.76 | +11.293% | 1,505 | -15.125% |
| 2026-05-22 | 33.03 | 33.03 | 33.03 | 33.03 | -5.736% | 364 | -5.540% |
| 2026-05-21 | 35.04 | 35.04 | 35.04 | 35.04 | -0.765% | 5,064 | -10.959% |
| 2026-05-20 | 35.27 | 35.31 | 35.27 | 35.31 | -0.451% | 1,213 | -11.640% |
| 2026-05-19 | 36.78 | 36.78 | 35.47 | 35.47 | 0.000% | 1,129 | -12.038% |
| 2026-05-18 | 36.74 | 36.74 | 35.47 | 35.47 | -3.434% | 1,116 | -12.038% |
| 2026-05-15 | 36.73 | 36.73 | 36.73 | 36.73 | -3.785% | 405 | -15.059% |
| 2026-05-14 | 39.18 | 39.26 | 38.18 | 38.18 | -8.407% | 1,219 | -18.273% |
| 2026-05-12 | 41.65 | 41.68 | 41.65 | 41.68 | +4.152% | 914 | -25.144% |
| 2026-05-11 | 40.00 | 40.24 | 39.80 | 40.02 | +2.752% | 1,029 | -22.036% |
| 2026-05-07 | 40.85 | 40.85 | 38.95 | 38.95 | -1.947% | 653 | -19.890% |
| 2026-05-06 | 39.72 | 39.72 | 39.72 | 39.72 | +3.169% | 312 | -21.450% |
| 2026-05-05 | 37.59 | 38.50 | 37.59 | 38.50 | -2.848% | 453 | -18.961% |
| 2026-04-29 | 40.86 | 40.86 | 39.63 | 39.63 | -1.176% | 549 | -21.269% |
| 2026-04-28 | 40.30 | 40.69 | 39.98 | 40.10 | +4.205% | 9,449 | -22.195% |
| 2026-04-27 | 37.93 | 38.48 | 37.93 | 38.48 | +2.128% | 794 | -18.923% |
| 2026-04-24 | 37.74 | 37.74 | 37.10 | 37.68 | -3.186% | 1,406 | -17.197% |
| 2026-04-22 | 37.41 | 38.92 | 36.82 | 38.92 | -1.368% | 2,454 | -19.836% |
| 2026-04-21 | 39.02 | 39.46 | 37.70 | 39.46 | +4.138% | 2,035 | -20.933% |
| 2026-04-20 | 38.02 | 39.01 | 37.89 | 37.89 | -1.579% | 1,634 | -17.661% |
| 2026-04-17 | 38.11 | 39.00 | 36.61 | 38.50 | -4.561% | 1,285 | -18.961% |
| 2026-04-16 | 40.34 | 40.34 | 38.64 | 40.34 | +3.110% | 4,760 | -22.657% |
| 2026-04-15 | 38.59 | 39.12 | 38.59 | 39.12 | -0.170% | 5,714 | -20.252% |
| 2026-04-14 | 39.19 | 39.19 | 39.19 | 39.19 | -0.381% | 650 | -20.388% |
| 2026-04-13 | 38.67 | 39.94 | 38.67 | 39.34 | -2.210% | 2,091 | -20.691% |
| 2026-04-10 | 38.96 | 40.23 | 38.96 | 40.23 | +1.117% | 813 | -22.444% |
| 2026-04-09 | 39.78 | 40.96 | 39.78 | 39.78 | +2.907% | 1,054 | -21.578% |
| 2026-04-08 | 41.58 | 41.58 | 38.66 | 38.66 | +2.278% | 2,160 | -19.299% |
| 2026-04-07 | 36.37 | 39.24 | 36.37 | 37.80 | -3.226% | 1,159 | -17.460% |
| 2026-04-06 | 37.60 | 39.06 | 37.60 | 39.06 | +2.118% | 611 | -20.123% |
| 2026-04-02 | 38.25 | 38.25 | 38.25 | 38.25 | -5.973% | 796 | -18.431% |
| 2026-04-01 | 40.68 | 40.68 | 40.68 | 40.68 | +7.847% | 549 | -23.304% |
| 2026-03-30 | 40.00 | 40.00 | 37.45 | 37.72 | +0.937% | 2,293 | -17.285% |
| 2026-03-27 | 38.55 | 38.55 | 37.37 | 37.37 | -5.584% | 742 | -16.511% |
| 2026-03-26 | 38.60 | 39.58 | 38.50 | 39.58 | -0.553% | 3,720 | -21.172% |
| 2026-03-25 | 39.80 | 39.80 | 39.80 | 39.80 | +6.133% | 3,349 | -21.608% |
| 2026-03-24 | 37.03 | 37.59 | 37.03 | 37.50 | -3.076% | 1,034 | -16.800% |
| 2026-03-23 | 37.53 | 38.69 | 37.53 | 38.69 | +4.731% | 1,124 | -19.359% |
| 2026-03-20 | 38.02 | 39.50 | 36.94 | 36.94 | -4.935% | 1,686 | -15.544% |
| 2026-03-19 | 39.27 | 39.27 | 38.15 | 38.86 | +0.155% | 1,585 | -19.712% |
| 2026-03-18 | 41.15 | 41.15 | 38.80 | 38.80 | -1.146% | 975 | -19.588% |
| 2026-03-17 | 40.53 | 40.70 | 39.25 | 39.25 | -1.451% | 13,741 | -20.510% |
| 2026-03-16 | 38.34 | 40.01 | 38.34 | 39.83 | -1.660% | 2,242 | -21.663% |
| 2026-03-13 | 41.20 | 41.20 | 40.36 | 40.50 | -1.580% | 811 | -22.963% |
| 2026-03-12 | 39.78 | 41.15 | 39.54 | 41.15 | +1.920% | 1,410 | -24.180% |
| 2026-03-11 | 41.60 | 42.35 | 40.38 | 40.38 | +3.129% | 1,295 | -22.724% |
| 2026-03-10 | 40.73 | 41.77 | 39.15 | 39.15 | -0.515% | 927 | -20.307% |
| 2026-03-09 | 39.50 | 39.50 | 39.35 | 39.35 | -2.533% | 1,256 | -20.717% |
| 2026-03-06 | 41.80 | 41.80 | 40.38 | 40.38 | -3.869% | 2,134 | -22.724% |
| 2026-03-05 | 42.00 | 42.00 | 42.00 | 42.00 | -2.225% | 500 | -25.714% |
| 2026-03-04 | 42.33 | 42.96 | 42.33 | 42.96 | +0.764% | 695 | -27.367% |
| 2026-03-03 | 41.87 | 43.28 | 41.87 | 42.63 | -7.326% | 7,718 | -26.812% |
| 2026-03-02 | 45.25 | 46.00 | 45.25 | 46.00 | -1.835% | 10,410 | -32.174% |
| 2026-02-27 | 46.50 | 47.00 | 46.21 | 46.86 | +2.493% | 12,577 | -33.419% |
| 2026-02-25 | 45.70 | 45.72 | 45.22 | 45.72 | +0.066% | 2,156 | -31.759% |
| 2026-02-24 | 45.95 | 45.95 | 45.69 | 45.69 | -1.211% | 2,179 | -31.714% |
| 2026-02-23 | 46.25 | 46.25 | 46.25 | 46.25 | -1.512% | 425 | -32.541% |
| 2026-02-20 | 46.26 | 46.96 | 46.26 | 46.96 | +2.109% | 1,211 | -33.560% |
| 2026-02-19 | 46.03 | 47.00 | 45.24 | 45.99 | -0.130% | 12,450 | -32.159% |
| 2026-02-18 | 43.42 | 47.00 | 43.42 | 46.05 | +2.039% | 4,349 | -32.248% |
| 2026-02-17 | 45.25 | 45.25 | 45.13 | 45.13 | -4.467% | 571 | -30.866% |
| 2026-02-13 | 47.25 | 47.73 | 47.24 | 47.24 | -4.353% | 2,921 | -33.954% |
| 2026-02-12 | 49.20 | 49.39 | 49.20 | 49.39 | -3.157% | 1,546 | -36.829% |
| 2026-02-11 | 51.20 | 52.00 | 50.47 | 51.00 | +0.285% | 1,516 | -38.824% |
| 2026-02-10 | 52.13 | 52.13 | 50.85 | 50.85 | +5.224% | 500 | -38.649% |
| 2026-02-09 | 48.63 | 48.63 | 48.33 | 48.33 | +4.701% | 2,162 | -35.444% |
| 2026-02-06 | 45.51 | 46.16 | 44.69 | 46.16 | +8.002% | 1,540 | -32.409% |
| 2026-02-05 | 45.19 | 45.19 | 42.74 | 42.74 | -0.257% | 1,825 | -27.000% |
| 2026-02-04 | 42.00 | 42.85 | 42.00 | 42.85 | +8.248% | 2,198 | -27.188% |
| 2026-02-02 | 40.35 | 40.39 | 39.59 | 39.59 | -3.411% | 976 | -21.182% |
| 2026-01-30 | 42.00 | 42.00 | 40.98 | 40.98 | +1.105% | 21,450 | -23.871% |
| 2026-01-29 | 41.72 | 41.72 | 40.53 | 40.53 | -3.557% | 22,613 | -23.029% |
| 2026-01-27 | 42.03 | 42.03 | 42.03 | 42.03 | +6.271% | 252 | -25.767% |
| 2026-01-26 | 39.55 | 39.55 | 39.55 | 39.55 | -3.537% | 294 | -21.113% |
| 2026-01-23 | 41.00 | 41.00 | 41.00 | 41.00 | -1.796% | 424 | -23.902% |
| 2026-01-22 | 41.30 | 41.75 | 41.30 | 41.75 | -0.690% | 945 | -25.269% |
| 2026-01-21 | 42.04 | 42.04 | 42.04 | 42.04 | +0.095% | 3,401 | -25.785% |
| 2026-01-16 | 42.00 | 42.00 | 42.00 | 42.00 | -1.443% | 529 | -25.714% |
| 2026-01-15 | 41.71 | 42.62 | 41.71 | 42.62 | +3.863% | 571 | -26.786% |
| 2026-01-14 | 41.29 | 41.29 | 41.03 | 41.03 | +3.611% | 2,505 | -23.958% |
| 2026-01-13 | 40.10 | 40.34 | 39.60 | 39.60 | -3.790% | 1,155 | -21.212% |
| 2026-01-12 | 39.68 | 41.41 | 39.68 | 41.16 | +4.308% | 1,004 | -24.198% |
| 2026-01-09 | 40.12 | 40.30 | 39.46 | 39.46 | +0.792% | 1,497 | -20.933% |
| 2026-01-08 | 39.50 | 40.76 | 39.15 | 39.15 | -0.886% | 1,815 | -20.307% |
| 2026-01-07 | 39.00 | 39.50 | 39.00 | 39.50 | +4.742% | 472 | -21.013% |
| 2026-01-06 | 37.71 | 37.71 | 37.71 | 37.71 | -3.179% | 20,215 | -17.267% |
| 2026-01-05 | 38.50 | 38.95 | 38.00 | 38.95 | +4.888% | 19,067 | -19.897% |
| 2025-12-31 | 37.13 | 37.13 | 37.13 | 37.13 | -0.973% | 252 | -15.982% |
| 2025-12-29 | 37.50 | 37.50 | 37.50 | 37.50 | -0.133% | 437 | -16.800% |
| 2025-12-24 | 37.55 | 37.55 | 37.55 | 37.55 | +6.193% | 155 | -16.911% |
| 2025-12-23 | 35.36 | 35.36 | 35.36 | 35.36 | -11.378% | 397 | -11.765% |
| 2025-12-22 | 39.90 | 39.90 | 39.90 | 39.90 | +2.255% | 396 | -21.804% |
| 2025-12-18 | 39.02 | 39.02 | 39.02 | 39.02 | 0.000% | 365 | -20.041% |
| 2025-12-16 | 35.06 | 39.02 | 35.06 | 39.02 | +3.173% | 300 | -20.041% |
| 2025-12-15 | 37.88 | 37.88 | 37.82 | 37.82 | -0.735% | 31,965 | -17.504% |
| 2025-11-17 | 34.15 | 38.10 | 34.15 | 38.10 | +11.730% | 1,049 | -18.110% |
| 2025-11-13 | 34.10 | 34.10 | 34.10 | 34.10 | -2.292% | 579 | -8.504% |
| 2025-10-30 | 34.90 | 34.90 | 34.90 | 34.90 | +6.500% | 270 | -10.602% |
| 2025-10-28 | 32.77 | 32.77 | 32.77 | 32.77 | -7.141% | 136 | -4.791% |
| 2025-10-27 | 35.64 | 35.64 | 35.29 | 35.29 | +18.106% | 7,621 | -11.590% |
| 2025-10-24 | 30.57 | 30.57 | 29.88 | 29.88 | -5.786% | 377 | +4.418% |
| 2025-10-23 | 31.71 | 31.71 | 31.71 | 31.71 | +3.021% | 596 | -1.624% |
| 2025-10-21 | 30.79 | 30.79 | 30.79 | 30.79 | -7.377% | 162 | +1.348% |
| 2025-10-20 | 33.52 | 33.52 | 33.24 | 33.24 | -0.518% | 4,292 | -6.128% |
| 2025-10-17 | 32.66 | 33.41 | 32.66 | 33.41 | +9.541% | 885 | -6.615% |
| 2025-10-16 | 30.50 | 30.50 | 30.50 | 30.50 | +11.681% | 233 | +2.295% |
| 2025-08-18 | 27.31 | 27.31 | 27.31 | 27.31 | +0.037% | 134 | +14.244% |
| 2025-08-13 | 27.30 | 27.30 | 27.30 | 27.30 | +22.531% | 119 | +14.286% |
| 2025-07-28 | 22.28 | 22.28 | 22.28 | 22.28 | -14.308% | 454 | +40.036% |
| 2025-07-14 | 26.00 | 26.00 | 26.00 | 26.00 | +0.971% | 128 | +20.000% |
| 2025-07-10 | 25.75 | 25.75 | 25.75 | 25.75 | +7.696% | 1,306 | +21.165% |
| 2025-07-02 | 23.91 | 23.91 | 23.91 | 23.91 | -4.513% | 170 | +30.489% |
| 2025-06-17 | 25.19 | 25.19 | 25.04 | 25.04 | -5.652% | 5,500 | +24.601% |
| 2025-06-05 | 26.54 | 26.54 | 26.54 | 26.54 | +6.160% | 348 | +17.558% |
| 2025-05-22 | 25.00 | 25.00 | 25.00 | 25.00 | +13.895% | 199 | +24.800% |
| 2025-05-13 | 21.20 | 21.95 | 21.20 | 21.95 | -5.019% | 415 | +42.141% |
| 2025-04-21 | 23.11 | 23.11 | 23.11 | 23.11 | +27.539% | 181 | +35.006% |
| 2025-04-10 | 18.12 | 18.12 | 18.12 | 18.12 | -8.623% | 332 | +72.185% |
| 2025-04-09 | 18.34 | 19.83 | 18.34 | 19.83 | +0.685% | 405 | +57.337% |
| 2025-04-08 | 19.70 | 19.70 | 19.70 | 19.70 | -5.358% | 349 | +58.416% |
| 2025-04-07 | 20.81 | 20.81 | 20.81 | 20.81 | +0.531% | 285 | +49.928% |
| 2025-04-01 | 20.70 | 20.70 | 20.70 | 20.70 | -3.377% | 767 | +50.725% |
| 2025-03-24 | 21.42 | 21.42 | 21.42 | 21.42 | +4.251% | 730 | +45.634% |
| 2025-03-12 | 20.55 | 20.55 | 20.55 | 20.55 | +0.293% | 152 | +51.825% |
| 2025-03-10 | 19.00 | 20.49 | 19.00 | 20.49 | -4.698% | 208 | +52.269% |
| 2025-03-05 | 21.50 | 21.50 | 21.50 | 21.50 | +1.896% | 967 | +45.116% |
| 2025-02-26 | 21.00 | 21.10 | 21.00 | 21.10 | +0.812% | 674 | +47.867% |
| 2025-02-25 | 20.93 | 20.93 | 20.93 | 20.93 | +3.002% | 1,193 | +49.068% |
| 2025-02-20 | 20.62 | 20.62 | 19.87 | 20.32 | +3.621% | 627 | +53.543% |
| 2025-02-18 | 19.61 | 19.61 | 19.61 | 19.61 | +1.082% | 220 | +59.102% |
| 2025-02-13 | 19.40 | 19.40 | 19.40 | 19.40 | +8.078% | 513 | +60.825% |
| 2025-02-12 | 18.05 | 18.05 | 17.95 | 17.95 | +0.504% | 9,193 | +73.816% |
| 2025-02-07 | 17.86 | 17.86 | 17.86 | 17.86 | +17.346% | 315 | +74.692% |
| 2025-02-04 | 17.10 | 17.10 | 15.22 | 15.22 | -14.877% | 914 | +104.993% |
| 2025-01-31 | 17.88 | 17.88 | 17.88 | 17.88 | +0.818% | 112 | +74.497% |
| 2025-01-30 | 17.73 | 17.73 | 17.73 | 17.73 | +10.052% | 258 | +75.923% |
| 2025-01-29 | 16.12 | 16.12 | 16.12 | 16.12 | -6.198% | 211 | +93.607% |
| 2025-01-24 | 17.18 | 17.18 | 17.18 | 17.18 | +1.657% | 108 | +81.607% |
| 2025-01-23 | 18.12 | 18.12 | 16.90 | 16.90 | -0.030% | 449 | +84.615% |
| 2025-01-21 | 16.91 | 16.91 | 16.91 | 16.91 | +8.019% | 423 | +84.561% |
| 2025-01-17 | 15.65 | 15.65 | 15.65 | 15.65 | -2.627% | 1,077 | +99.361% |
| 2025-01-08 | 16.07 | 16.07 | 16.07 | 16.07 | -10.760% | 251 | +94.124% |
| 2025-01-03 | 18.01 | 18.01 | 18.01 | 18.01 | +13.128% | 253 | +73.237% |
| 2024-12-31 | 15.92 | 15.92 | 15.92 | 15.92 | -6.928% | 766 | +95.980% |
| 2024-12-30 | 18.16 | 18.16 | 17.11 | 17.11 | +6.441% | 314 | +82.403% |
| 2024-12-27 | 16.07 | 16.07 | 16.07 | 16.07 | -3.483% | 226 | +94.151% |
| 2024-12-23 | 18.00 | 18.00 | 16.65 | 16.65 | +1.056% | 472 | +87.387% |
| 2024-12-20 | 16.48 | 16.48 | 16.48 | 16.48 | -8.212% | 494 | +89.366% |
| 2024-12-18 | 17.95 | 17.95 | 17.95 | 17.95 | -2.126% | 355 | +73.816% |
| 2024-12-16 | 18.34 | 18.34 | 18.34 | 18.34 | +1.946% | 159 | +70.120% |
| 2024-12-12 | 17.99 | 17.99 | 17.99 | 17.99 | 0.000% | 875 | +73.430% |
| 2024-12-04 | 17.99 | 17.99 | 17.99 | 17.99 | -5.216% | 100 | +73.430% |
| 2024-12-03 | 18.79 | 18.98 | 18.75 | 18.98 | -0.784% | 935 | +64.384% |
| 2024-12-02 | 19.13 | 19.88 | 18.37 | 19.13 | +9.314% | 1,640 | +63.095% |
| 2024-11-26 | 17.50 | 17.50 | 17.50 | 17.50 | +8.628% | 2,366 | +78.286% |
| 2024-11-22 | 16.01 | 16.11 | 16.01 | 16.11 | -7.520% | 2,074 | +93.669% |
| 2024-11-18 | 17.42 | 17.42 | 17.42 | 17.42 | +8.065% | 335 | +79.104% |
| 2024-11-15 | 16.26 | 16.26 | 16.12 | 16.12 | +1.264% | 524 | +93.548% |
| 2024-11-05 | 15.92 | 15.92 | 15.92 | 15.92 | -3.581% | 121 | +95.995% |
| 2024-10-31 | 16.51 | 16.51 | 16.51 | 16.51 | +0.167% | 320 | +88.976% |
| 2024-10-30 | 16.48 | 16.48 | 16.48 | 16.48 | -3.328% | 1,640 | +89.292% |
| 2024-10-29 | 17.05 | 17.05 | 17.05 | 17.05 | -0.234% | 122 | +82.991% |
| 2024-10-25 | 17.10 | 17.10 | 17.09 | 17.09 | -8.451% | 2,236 | +82.563% |
| 2024-10-10 | 18.67 | 18.67 | 18.67 | 18.67 | +3.209% | 262 | +67.135% |
| 2024-10-07 | 18.09 | 18.09 | 18.09 | 18.09 | -3.485% | 142 | +72.500% |
| 2024-08-30 | 17.03 | 18.74 | 17.03 | 18.74 | +3.137% | 2,686 | +66.489% |
| 2024-08-23 | 18.17 | 18.17 | 18.17 | 18.17 | +16.849% | 131 | +71.712% |
| 2024-08-21 | 15.55 | 15.55 | 15.55 | 15.55 | -12.640% | 315 | +100.643% |
| 2024-08-20 | 17.80 | 17.80 | 17.80 | 17.80 | +1.367% | 730 | +75.281% |
| 2024-08-16 | 17.45 | 17.56 | 17.45 | 17.56 | +1.797% | 1,620 | +77.677% |
| 2024-08-15 | 17.25 | 17.25 | 17.24 | 17.25 | 0.000% | 2,692 | +80.870% |
| 2024-08-09 | 17.01 | 17.82 | 15.81 | 17.25 | +4.167% | 5,499 | +80.870% |
| 2024-08-08 | 16.58 | 16.58 | 16.49 | 16.56 | +3.694% | 1,704 | +88.406% |
| 2024-08-07 | 15.88 | 16.48 | 15.88 | 15.97 | -5.110% | 2,238 | +95.366% |
| 2024-08-02 | 17.45 | 17.45 | 16.83 | 16.83 | -10.120% | 758 | +85.383% |
| 2024-07-30 | 18.73 | 18.73 | 18.73 | 18.73 | +0.726% | 134 | +66.622% |
| 2024-07-29 | 18.00 | 18.79 | 18.00 | 18.59 | +3.681% | 2,008 | +67.832% |
| 2024-07-24 | 18.10 | 18.10 | 17.93 | 17.93 | -3.034% | 1,123 | +74.010% |
| 2024-07-19 | 18.49 | 18.49 | 18.49 | 18.49 | +6.515% | 122 | +68.731% |
| 2024-07-08 | 17.89 | 17.89 | 17.36 | 17.36 | +0.162% | 713 | +79.724% |
| 2024-07-03 | 17.33 | 17.33 | 17.33 | 17.33 | +1.977% | 174 | +80.014% |
| 2024-07-02 | 17.00 | 17.00 | 17.00 | 17.00 | -0.898% | 322 | +83.573% |
| 2024-06-28 | 17.15 | 17.15 | 17.15 | 17.15 | +0.067% | 553 | +81.924% |
| 2024-06-27 | 16.96 | 17.14 | 16.96 | 17.14 | +0.050% | 2,125 | +82.046% |
| 2024-06-25 | 16.65 | 17.13 | 16.65 | 17.13 | +4.140% | 1,927 | +82.137% |
| 2024-06-24 | 16.45 | 16.45 | 16.45 | 16.45 | -2.031% | 587 | +89.677% |
| 2024-06-21 | 16.79 | 16.79 | 16.79 | 16.79 | -0.060% | 193 | +85.825% |
| 2024-06-20 | 16.80 | 16.80 | 16.80 | 16.80 | -0.474% | 1,691 | +85.714% |
| 2024-06-18 | 16.52 | 16.88 | 16.52 | 16.88 | +1.488% | 1,356 | +84.834% |
| 2024-06-17 | 16.42 | 16.90 | 16.42 | 16.63 | +2.656% | 1,654 | +87.585% |
| 2024-06-14 | 16.70 | 16.70 | 16.20 | 16.20 | -0.989% | 2,288 | +92.568% |
| 2024-06-13 | 16.13 | 17.19 | 16.13 | 16.36 | -4.781% | 982 | +90.662% |
| 2024-06-12 | 17.19 | 17.19 | 17.19 | 17.19 | -0.344% | 274 | +81.546% |
| 2024-06-11 | 16.79 | 17.25 | 16.79 | 17.25 | +3.628% | 1,738 | +80.922% |
| 2024-06-10 | 16.73 | 16.73 | 16.64 | 16.64 | -2.512% | 1,931 | +87.486% |
| 2024-06-07 | 16.56 | 17.07 | 16.56 | 17.07 | +3.765% | 1,508 | +82.777% |
| 2024-06-05 | 16.52 | 16.52 | 16.45 | 16.45 | +0.095% | 1,849 | +89.659% |
| 2024-06-04 | 16.35 | 16.43 | 16.34 | 16.43 | -0.583% | 1,277 | +89.839% |
| 2024-06-03 | 16.78 | 17.05 | 16.53 | 16.53 | -1.069% | 1,386 | +88.732% |
| 2024-05-31 | 16.38 | 16.71 | 16.38 | 16.71 | +0.180% | 2,435 | +86.715% |
| 2024-05-30 | 16.83 | 17.17 | 16.29 | 16.68 | +3.215% | 1,795 | +87.050% |
| 2024-05-29 | 16.16 | 16.16 | 16.16 | 16.16 | -2.535% | 1,300 | +93.065% |
| 2024-05-28 | 16.52 | 16.58 | 16.52 | 16.58 | +2.334% | 2,097 | +88.169% |
| 2024-05-24 | 16.69 | 16.69 | 16.19 | 16.20 | -1.204% | 3,659 | +92.562% |
| 2024-05-23 | 16.43 | 16.43 | 16.40 | 16.40 | -0.599% | 1,974 | +90.244% |
| 2024-05-22 | 16.41 | 16.91 | 16.41 | 16.50 | -2.706% | 3,066 | +89.105% |
| 2024-05-21 | 16.94 | 17.45 | 16.94 | 16.96 | -1.964% | 2,687 | +83.988% |
| 2024-05-20 | 17.30 | 17.30 | 17.30 | 17.30 | +1.570% | 1,290 | +80.374% |
| 2024-05-17 | 17.25 | 17.25 | 16.60 | 17.03 | +2.467% | 85,957 | +83.206% |
| 2024-05-16 | 16.63 | 17.36 | 16.62 | 16.62 | -3.484% | 1,558 | +87.726% |
| 2024-05-15 | 17.25 | 17.25 | 17.10 | 17.22 | -1.600% | 859 | +81.185% |
| 2024-05-14 | 17.50 | 17.50 | 17.50 | 17.50 | -11.168% | 1,096 | +78.286% |
| 2024-05-10 | 19.70 | 19.70 | 19.70 | 19.70 | +1.476% | 481 | +58.376% |
| 2024-05-09 | 19.64 | 19.64 | 18.71 | 19.41 | +2.635% | 5,364 | +60.713% |
| 2024-05-08 | 18.92 | 18.92 | 18.51 | 18.91 | -2.776% | 1,185 | +64.948% |
| 2024-05-07 | 19.10 | 19.52 | 19.10 | 19.45 | -1.143% | 492 | +60.370% |
| 2024-05-06 | 19.84 | 19.93 | 19.68 | 19.68 | +1.131% | 1,387 | +58.537% |
| 2024-05-03 | 19.34 | 19.46 | 19.34 | 19.46 | +2.099% | 3,343 | +60.329% |
| 2024-05-02 | 19.23 | 19.23 | 19.06 | 19.06 | -1.397% | 525 | +63.694% |
| 2024-05-01 | 19.03 | 19.33 | 19.03 | 19.33 | -0.566% | 485 | +61.407% |
| 2024-04-30 | 19.27 | 19.44 | 19.03 | 19.44 | +2.181% | 599 | +60.494% |
| 2024-04-29 | 19.02 | 19.02 | 19.02 | 19.02 | +1.073% | 369 | +63.995% |
| 2024-04-26 | 18.99 | 18.99 | 18.82 | 18.82 | -3.348% | 451 | +65.755% |
| 2024-04-24 | 19.55 | 19.60 | 19.41 | 19.48 | +1.512% | 699 | +60.205% |
| 2024-04-23 | 19.21 | 19.21 | 19.15 | 19.18 | +4.323% | 1,237 | +62.627% |
| 2024-04-22 | 18.39 | 18.39 | 18.33 | 18.39 | +1.980% | 1,596 | +69.657% |
| 2024-04-19 | 18.03 | 18.03 | 18.03 | 18.03 | -4.385% | 346 | +73.016% |
| 2024-04-18 | 18.86 | 18.86 | 18.86 | 18.86 | +4.265% | 177 | +65.429% |
| 2024-04-17 | 18.09 | 18.09 | 18.09 | 18.09 | -4.039% | 605 | +72.484% |
| 2024-04-16 | 18.85 | 18.85 | 18.85 | 18.85 | -3.728% | 172 | +65.517% |
| 2024-04-15 | 19.58 | 19.58 | 19.58 | 19.58 | -0.305% | 121 | +59.346% |
| 2024-04-12 | 19.64 | 19.64 | 19.64 | 19.64 | +1.920% | 205 | +58.859% |
| 2024-04-10 | 19.71 | 19.71 | 19.27 | 19.27 | -3.263% | 283 | +61.910% |
| 2024-04-09 | 19.92 | 19.92 | 19.92 | 19.92 | -0.797% | 102 | +56.627% |
| 2024-04-08 | 20.13 | 20.13 | 20.08 | 20.08 | -0.224% | 273 | +55.378% |
| 2024-04-04 | 19.52 | 20.13 | 19.52 | 20.13 | -1.396% | 363 | +55.031% |
| 2024-04-03 | 20.24 | 20.41 | 20.24 | 20.41 | +3.963% | 635 | +52.866% |
| 2024-04-02 | 19.63 | 19.63 | 19.63 | 19.63 | -4.000% | 210 | +58.924% |
| 2024-03-28 | 20.45 | 20.45 | 20.45 | 20.45 | -1.398% | 246 | +52.567% |
| 2024-03-26 | 20.29 | 20.74 | 20.29 | 20.74 | -1.050% | 537 | +50.434% |
| 2024-03-25 | 20.94 | 21.29 | 20.89 | 20.96 | +1.767% | 1,272 | +48.855% |
| 2024-03-22 | 20.60 | 20.66 | 20.37 | 20.60 | -3.775% | 4,305 | +51.486% |
| 2024-03-21 | 21.33 | 21.40 | 21.33 | 21.40 | +3.451% | 311 | +45.767% |
| 2024-03-20 | 20.80 | 20.80 | 20.69 | 20.69 | +1.124% | 1,454 | +50.797% |
| 2024-03-19 | 20.22 | 20.50 | 20.00 | 20.46 | -0.987% | 2,846 | +52.493% |
| 2024-03-18 | 20.66 | 20.66 | 20.66 | 20.66 | -0.309% | 402 | +50.988% |
| 2024-03-14 | 20.73 | 20.73 | 20.66 | 20.73 | +1.488% | 426 | +50.521% |
| 2024-03-13 | 20.48 | 20.48 | 20.28 | 20.42 | -1.190% | 1,489 | +52.761% |
| 2024-03-12 | 20.13 | 20.67 | 20.07 | 20.67 | +1.175% | 3,017 | +50.943% |
| 2024-03-11 | 20.43 | 20.43 | 20.43 | 20.43 | -3.904% | 296 | +52.717% |
| 2024-03-08 | 21.26 | 21.26 | 21.26 | 21.26 | +5.404% | 276 | +46.754% |
| 2024-03-07 | 20.17 | 20.17 | 20.17 | 20.17 | +1.002% | 104 | +54.685% |
| 2024-03-06 | 19.60 | 20.00 | 19.60 | 19.97 | +3.729% | 7,373 | +56.234% |
| 2024-03-05 | 19.30 | 19.30 | 19.25 | 19.25 | +3.997% | 435 | +62.061% |
| 2024-03-01 | 18.50 | 18.51 | 18.42 | 18.51 | +0.011% | 491 | +68.539% |
| 2024-02-29 | 18.51 | 18.51 | 18.51 | 18.51 | -2.987% | 275 | +68.558% |
| 2024-02-23 | 19.15 | 19.15 | 19.04 | 19.08 | +3.899% | 2,461 | +63.522% |
| 2024-02-22 | 18.18 | 18.48 | 18.18 | 18.36 | +1.179% | 2,944 | +69.898% |
| 2024-02-21 | 18.19 | 18.25 | 18.15 | 18.15 | +2.271% | 1,057 | +71.901% |
| 2024-02-16 | 18.19 | 18.19 | 17.75 | 17.75 | -0.135% | 410 | +75.804% |
| 2024-02-15 | 18.19 | 18.19 | 17.77 | 17.77 | +0.686% | 963 | +75.567% |
| 2024-02-14 | 17.96 | 17.96 | 17.45 | 17.65 | -4.076% | 20,989 | +76.771% |
| 2024-02-13 | 18.04 | 18.40 | 18.04 | 18.40 | +0.933% | 2,438 | +69.565% |
| 2024-02-12 | 18.23 | 18.30 | 18.18 | 18.23 | +2.791% | 1,539 | +71.146% |
| 2024-02-09 | 17.73 | 18.02 | 17.67 | 17.73 | -4.342% | 3,423 | +75.923% |
| 2024-02-08 | 18.55 | 18.55 | 18.10 | 18.54 | -1.540% | 4,054 | +68.285% |
| 2024-02-07 | 19.24 | 19.24 | 18.77 | 18.83 | +1.817% | 6,451 | +65.693% |
| 2024-02-06 | 18.49 | 18.54 | 18.49 | 18.49 | +2.630% | 4,538 | +68.703% |
| 2024-02-05 | 18.00 | 18.02 | 17.90 | 18.02 | -0.425% | 6,535 | +73.141% |
| 2024-02-02 | 18.12 | 18.12 | 17.96 | 18.10 | +0.399% | 4,641 | +72.404% |
| 2024-02-01 | 18.01 | 18.02 | 17.91 | 18.02 | +0.642% | 2,750 | +73.093% |
| 2024-01-31 | 17.90 | 17.91 | 17.72 | 17.91 | +1.993% | 2,290 | +74.204% |
| 2024-01-30 | 17.64 | 17.65 | 17.56 | 17.56 | -0.516% | 11,101 | +77.677% |
| 2024-01-29 | 17.64 | 17.65 | 17.64 | 17.65 | -0.535% | 6,229 | +76.761% |
| 2024-01-26 | 17.75 | 17.75 | 17.75 | 17.75 | -0.881% | 1,541 | +75.814% |
| 2024-01-24 | 17.90 | 17.90 | 17.90 | 17.90 | +0.980% | 339 | +74.265% |
| 2024-01-23 | 17.73 | 17.73 | 17.73 | 17.73 | -3.179% | 794 | +75.973% |
| 2024-01-22 | 18.31 | 18.31 | 18.31 | 18.31 | +3.663% | 176 | +70.379% |
| 2024-01-17 | 17.66 | 17.66 | 17.66 | 17.66 | -1.916% | 459 | +76.620% |
| 2024-01-16 | 17.91 | 18.01 | 17.90 | 18.01 | +4.831% | 2,987 | +73.237% |
| 2024-01-12 | 17.18 | 17.18 | 17.18 | 17.18 | 0.000% | 254 | +81.607% |