KBGGY
KONGSBERG GRUPPEN U/ADS
stockOTCADR
EODOct 2, 2026
15.97USD-2.324%(-0.38)35,144
KBGGY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.52 | 16.36 | 15.52 | 15.97 | -2.324% | 35,144 | 0.000% |
| 2026-10-01 | 16.58 | 16.58 | 16.05 | 16.35 | -1.678% | 46,017 | -2.324% |
| 2026-09-30 | 16.94 | 16.94 | 16.49 | 16.63 | +0.660% | 68,098 | -3.963% |
| 2026-09-29 | 16.22 | 16.55 | 15.57 | 16.52 | +1.225% | 62,902 | -3.329% |
| 2026-09-28 | 16.40 | 16.45 | 16.18 | 16.32 | -0.911% | 36,064 | -2.145% |
| 2026-09-25 | 16.41 | 16.59 | 16.24 | 16.47 | -1.863% | 69,133 | -3.036% |
| 2026-09-24 | 16.78 | 16.81 | 16.30 | 16.78 | -3.214% | 49,233 | -4.842% |
| 2026-09-23 | 17.22 | 17.52 | 17.01 | 17.34 | +1.880% | 30,841 | -7.901% |
| 2026-09-22 | 17.11 | 17.11 | 16.85 | 17.02 | -0.526% | 16,928 | -6.169% |
| 2026-09-21 | 16.79 | 17.11 | 16.79 | 17.11 | -0.058% | 30,822 | -6.663% |
| 2026-09-18 | 17.26 | 17.26 | 16.99 | 17.12 | -0.754% | 48,379 | -6.717% |
| 2026-09-17 | 16.95 | 17.25 | 16.91 | 17.25 | +1.890% | 43,438 | -7.420% |
| 2026-09-16 | 16.88 | 16.97 | 16.79 | 16.93 | +2.949% | 19,048 | -5.670% |
| 2026-09-15 | 16.09 | 16.49 | 16.09 | 16.45 | +0.213% | 43,606 | -2.888% |
| 2026-09-14 | 16.27 | 16.41 | 16.05 | 16.41 | +1.122% | 45,998 | -2.681% |
| 2026-09-11 | 16.31 | 16.38 | 16.16 | 16.23 | +0.483% | 49,918 | -1.590% |
| 2026-09-10 | 16.34 | 16.39 | 16.15 | 16.15 | 0.000% | 107,396 | -1.115% |
| 2026-09-09 | 16.29 | 16.32 | 16.00 | 16.15 | -0.488% | 26,588 | -1.115% |
| 2026-09-08 | 16.15 | 16.28 | 16.15 | 16.23 | -1.462% | 40,563 | -1.597% |
| 2026-09-04 | 16.46 | 16.60 | 16.46 | 16.47 | -0.303% | 21,361 | -3.036% |
| 2026-09-03 | 16.55 | 16.61 | 16.11 | 16.52 | -0.362% | 72,401 | -3.329% |
| 2026-09-02 | 16.74 | 16.74 | 16.58 | 16.58 | -0.540% | 29,184 | -3.679% |
| 2026-09-01 | 16.88 | 16.88 | 16.65 | 16.67 | -1.594% | 33,251 | -4.199% |
| 2026-08-31 | 16.47 | 16.96 | 16.47 | 16.94 | +2.356% | 25,805 | -5.726% |
| 2026-08-28 | 16.68 | 16.96 | 16.52 | 16.55 | -2.129% | 24,909 | -3.505% |
| 2026-08-27 | 16.86 | 16.97 | 16.77 | 16.91 | +1.288% | 25,129 | -5.559% |
| 2026-08-26 | 16.74 | 16.74 | 16.64 | 16.70 | -0.743% | 17,826 | -4.343% |
| 2026-08-25 | 16.90 | 16.91 | 16.81 | 16.82 | +1.509% | 24,612 | -5.054% |
| 2026-08-24 | 16.66 | 16.66 | 16.33 | 16.57 | -1.836% | 52,565 | -3.621% |
| 2026-08-21 | 17.03 | 17.10 | 16.84 | 16.88 | -1.229% | 27,417 | -5.391% |
| 2026-08-20 | 17.00 | 17.16 | 16.73 | 17.09 | -0.582% | 45,291 | -6.554% |
| 2026-08-19 | 17.26 | 17.46 | 17.08 | 17.19 | -0.174% | 68,420 | -7.097% |
| 2026-08-18 | 17.40 | 17.41 | 17.11 | 17.22 | -0.806% | 20,193 | -7.259% |
| 2026-08-17 | 17.46 | 17.49 | 17.28 | 17.36 | -2.197% | 50,579 | -8.007% |
| 2026-08-14 | 18.00 | 18.00 | 17.45 | 17.75 | +2.899% | 24,869 | -10.028% |
| 2026-08-13 | 17.40 | 17.66 | 17.04 | 17.25 | -0.404% | 21,962 | -7.420% |
| 2026-08-12 | 17.25 | 17.52 | 16.89 | 17.32 | +2.850% | 46,475 | -7.794% |
| 2026-08-11 | 16.88 | 16.88 | 16.60 | 16.84 | +1.814% | 19,728 | -5.166% |
| 2026-08-10 | 16.42 | 16.57 | 16.32 | 16.54 | +2.193% | 41,772 | -3.446% |
| 2026-08-07 | 16.07 | 16.45 | 16.00 | 16.18 | +0.841% | 46,994 | -1.328% |
| 2026-08-06 | 16.02 | 16.25 | 16.02 | 16.05 | -1.292% | 54,477 | -0.498% |
| 2026-08-05 | 16.63 | 16.63 | 16.23 | 16.26 | +0.308% | 35,077 | -1.784% |
| 2026-08-04 | 15.77 | 16.22 | 15.77 | 16.21 | +2.142% | 35,522 | -1.481% |
| 2026-08-03 | 15.66 | 15.87 | 15.60 | 15.87 | +1.341% | 83,965 | +0.630% |
| 2026-07-31 | 15.50 | 15.66 | 15.44 | 15.66 | +1.425% | 32,342 | +1.980% |
| 2026-07-30 | 15.24 | 15.45 | 15.24 | 15.44 | +1.113% | 50,851 | +3.433% |
| 2026-07-29 | 14.96 | 15.46 | 14.91 | 15.27 | -0.391% | 30,957 | +4.584% |
| 2026-07-28 | 15.29 | 15.52 | 15.09 | 15.33 | +1.847% | 54,327 | +4.175% |
| 2026-07-27 | 15.06 | 15.22 | 14.93 | 15.05 | +0.080% | 65,398 | +6.099% |
| 2026-07-24 | 15.15 | 15.15 | 14.92 | 15.04 | -0.595% | 98,708 | +6.184% |
| 2026-07-23 | 14.74 | 15.31 | 14.74 | 15.13 | +3.418% | 501,148 | +5.552% |
| 2026-07-22 | 14.70 | 14.76 | 14.62 | 14.63 | +1.809% | 29,024 | +9.159% |
| 2026-07-21 | 14.33 | 14.39 | 14.23 | 14.37 | +1.340% | 58,740 | +11.134% |
| 2026-07-20 | 14.35 | 14.40 | 14.04 | 14.18 | +0.567% | 82,144 | +12.623% |
| 2026-07-17 | 14.26 | 14.44 | 13.95 | 14.10 | +0.931% | 43,958 | +13.262% |
| 2026-07-16 | 14.32 | 14.32 | 13.96 | 13.97 | -1.620% | 71,510 | +14.316% |
| 2026-07-15 | 14.16 | 14.27 | 14.09 | 14.20 | -1.526% | 64,801 | +12.465% |
| 2026-07-14 | 14.18 | 14.47 | 14.18 | 14.42 | +1.764% | 104,864 | +10.749% |
| 2026-07-13 | 14.33 | 15.00 | 14.17 | 14.17 | -7.657% | 107,215 | +12.703% |
| 2026-07-10 | 15.75 | 15.75 | 15.21 | 15.35 | -4.154% | 49,717 | +4.073% |
| 2026-07-09 | 16.30 | 16.30 | 15.88 | 16.01 | -2.970% | 57,250 | -0.250% |
| 2026-07-08 | 16.40 | 16.56 | 16.30 | 16.50 | -0.121% | 44,641 | -3.212% |
| 2026-07-07 | 16.60 | 16.60 | 16.37 | 16.52 | -2.060% | 93,311 | -3.329% |
| 2026-07-06 | 16.63 | 16.93 | 16.63 | 16.87 | +3.165% | 52,859 | -5.321% |
| 2026-07-02 | 15.95 | 16.68 | 15.95 | 16.35 | +5.620% | 99,145 | -2.324% |
| 2026-07-01 | 15.40 | 15.53 | 15.23 | 15.48 | +2.584% | 38,814 | +3.165% |
| 2026-06-30 | 15.06 | 15.14 | 14.92 | 15.09 | +1.479% | 125,781 | +5.832% |
| 2026-06-29 | 14.33 | 14.88 | 14.33 | 14.87 | +6.978% | 120,545 | +7.397% |
| 2026-06-26 | 13.93 | 14.21 | 13.89 | 13.90 | -4.204% | 50,861 | +14.892% |
| 2026-06-25 | 14.48 | 14.61 | 14.19 | 14.51 | -1.360% | 57,058 | +10.062% |
| 2026-06-24 | 14.70 | 15.00 | 14.58 | 14.71 | -4.044% | 78,758 | +8.566% |
| 2026-06-23 | 15.01 | 15.43 | 15.01 | 15.33 | +1.590% | 170,973 | +4.175% |
| 2026-06-22 | 15.55 | 15.55 | 15.01 | 15.09 | -0.264% | 132,622 | +5.832% |
| 2026-06-18 | 15.35 | 15.36 | 15.03 | 15.13 | -0.917% | 62,397 | +5.552% |
| 2026-06-17 | 15.26 | 15.90 | 15.12 | 15.27 | -0.586% | 80,620 | +4.584% |
| 2026-06-16 | 15.80 | 15.80 | 15.28 | 15.36 | +1.053% | 56,268 | +3.971% |
| 2026-06-15 | 15.33 | 15.50 | 15.14 | 15.20 | -1.682% | 78,134 | +5.066% |
| 2026-06-12 | 15.45 | 15.84 | 15.33 | 15.46 | -2.767% | 38,533 | +3.299% |
| 2026-06-11 | 15.39 | 16.21 | 15.39 | 15.90 | +1.727% | 80,247 | +0.440% |
| 2026-06-10 | 16.03 | 16.08 | 15.61 | 15.63 | -4.462% | 37,744 | +2.175% |
| 2026-06-09 | 16.62 | 16.62 | 16.15 | 16.36 | -1.683% | 78,714 | -2.384% |
| 2026-06-08 | 16.93 | 16.93 | 16.61 | 16.64 | +1.711% | 80,264 | -4.026% |
| 2026-06-05 | 16.35 | 16.65 | 16.26 | 16.36 | +0.122% | 29,585 | -2.384% |
| 2026-06-04 | 16.32 | 16.43 | 16.23 | 16.34 | +0.061% | 62,173 | -2.264% |
| 2026-06-03 | 16.42 | 16.75 | 16.31 | 16.33 | -3.487% | 47,446 | -2.205% |
| 2026-06-02 | 17.05 | 17.05 | 16.75 | 16.92 | -2.647% | 69,418 | -5.615% |
| 2026-06-01 | 17.73 | 17.94 | 17.23 | 17.38 | -3.498% | 66,749 | -8.113% |
| 2026-05-29 | 18.36 | 18.48 | 17.94 | 18.01 | +0.017% | 45,323 | -11.327% |
| 2026-05-28 | 17.80 | 18.03 | 17.35 | 18.01 | +5.551% | 63,737 | -11.312% |
| 2026-05-27 | 16.96 | 17.32 | 16.96 | 17.06 | -0.814% | 48,178 | -6.389% |
| 2026-05-26 | 17.10 | 17.48 | 17.10 | 17.20 | +2.717% | 45,396 | -7.151% |
| 2026-05-22 | 17.79 | 18.50 | 16.70 | 16.75 | -15.515% | 38,091 | -4.628% |
| 2026-05-21 | 19.90 | 19.95 | 19.57 | 19.82 | +0.101% | 38,316 | -19.425% |
| 2026-05-20 | 19.88 | 19.95 | 19.74 | 19.80 | +4.211% | 41,234 | -19.343% |
| 2026-05-19 | 19.41 | 19.95 | 18.86 | 19.00 | +1.387% | 47,926 | -15.947% |
| 2026-05-18 | 18.63 | 19.40 | 18.16 | 18.74 | +4.111% | 111,634 | -14.781% |
| 2026-05-15 | 18.15 | 18.70 | 17.83 | 18.00 | -1.370% | 49,351 | -11.278% |
| 2026-05-14 | 18.12 | 19.40 | 17.98 | 18.25 | -1.829% | 75,030 | -12.493% |
| 2026-05-13 | 18.72 | 19.32 | 18.57 | 18.59 | -0.641% | 46,657 | -14.094% |
| 2026-05-12 | 20.36 | 20.36 | 18.25 | 18.71 | +1.080% | 87,909 | -14.645% |
| 2026-05-11 | 19.52 | 19.52 | 18.46 | 18.51 | -6.774% | 51,817 | -13.722% |
| 2026-05-08 | 20.05 | 20.45 | 19.56 | 19.86 | -3.146% | 29,264 | -19.567% |
| 2026-05-07 | 20.68 | 20.80 | 19.48 | 20.50 | -1.820% | 50,172 | -22.098% |
| 2026-05-06 | 20.11 | 20.88 | 20.11 | 20.88 | +8.187% | 31,285 | -23.515% |
| 2026-05-05 | 19.66 | 19.88 | 19.28 | 19.30 | +0.926% | 16,780 | -17.254% |
| 2026-05-04 | 19.39 | 19.99 | 19.11 | 19.12 | +1.989% | 30,233 | -16.488% |
| 2026-05-01 | 19.09 | 19.20 | 18.68 | 18.75 | +1.902% | 25,851 | -14.827% |
| 2026-04-30 | 19.30 | 19.66 | 18.28 | 18.40 | -3.488% | 64,432 | -13.207% |
| 2026-04-29 | 19.40 | 19.45 | 18.88 | 19.07 | +0.018% | 20,242 | -16.234% |
| 2026-04-28 | 19.17 | 19.50 | 18.55 | 19.06 | -2.499% | 41,902 | -16.219% |
| 2026-04-27 | 19.40 | 20.13 | 19.40 | 19.55 | -1.741% | 40,629 | -18.312% |
| 2026-04-24 | 20.36 | 20.65 | 19.20 | 19.90 | -4.574% | 23,294 | -19.734% |
| 2026-04-23 | 20.60 | 20.99 | 20.60 | 20.85 | +0.969% | 22,195 | -23.405% |
| 2026-04-22 | 20.23 | 20.75 | 20.23 | 20.65 | +3.769% | 19,266 | -22.663% |
| 2026-04-21 | 20.50 | 20.50 | 18.86 | 19.90 | +0.272% | 50,300 | -19.749% |
| 2026-04-20 | 19.70 | 20.64 | 19.70 | 19.85 | +0.091% | 37,936 | -19.530% |
| 2026-04-17 | 21.20 | 21.20 | 19.70 | 19.83 | -1.353% | 19,306 | -19.457% |
| 2026-04-16 | 22.00 | 22.00 | 20.10 | 20.10 | -7.522% | 35,578 | -20.547% |
| 2026-04-15 | 21.30 | 21.90 | 21.25 | 21.73 | +3.402% | 20,643 | -26.524% |
| 2026-04-14 | 22.10 | 22.38 | 21.02 | 21.02 | -4.887% | 21,776 | -24.025% |
| 2026-04-13 | 22.00 | 22.40 | 21.63 | 22.10 | +0.045% | 15,597 | -27.738% |
| 2026-04-10 | 21.49 | 22.50 | 20.98 | 22.09 | -2.040% | 16,206 | -27.705% |
| 2026-04-09 | 22.57 | 22.57 | 22.00 | 22.55 | +1.577% | 16,826 | -29.180% |
| 2026-04-08 | 22.57 | 22.57 | 21.77 | 22.20 | +1.277% | 16,841 | -28.063% |
| 2026-04-07 | 22.02 | 22.20 | 21.60 | 21.92 | -1.150% | 85,650 | -27.144% |
| 2026-04-06 | 22.03 | 22.57 | 21.47 | 22.18 | +0.567% | 24,082 | -27.982% |
| 2026-04-02 | 21.80 | 22.50 | 21.23 | 22.05 | -1.121% | 35,160 | -27.574% |
| 2026-04-01 | 21.99 | 22.50 | 21.71 | 22.30 | +1.826% | 43,495 | -28.386% |
| 2026-03-31 | 20.90 | 21.95 | 20.60 | 21.90 | +7.406% | 43,713 | -27.078% |
| 2026-03-30 | 20.24 | 20.51 | 20.10 | 20.39 | +5.103% | 42,542 | -21.677% |
| 2026-03-27 | 19.82 | 19.97 | 19.30 | 19.40 | -2.854% | 35,234 | -17.680% |
| 2026-03-26 | 19.69 | 20.38 | 19.69 | 19.97 | -2.108% | 30,924 | -20.030% |
| 2026-03-25 | 20.15 | 20.62 | 19.86 | 20.40 | +2.410% | 37,467 | -21.716% |
| 2026-03-24 | 20.03 | 20.62 | 19.65 | 19.92 | -2.209% | 48,826 | -19.829% |
| 2026-03-23 | 21.21 | 21.21 | 20.19 | 20.37 | -3.230% | 43,803 | -21.600% |
| 2026-03-20 | 21.01 | 21.69 | 20.50 | 21.05 | -1.819% | 56,203 | -24.133% |
| 2026-03-19 | 21.54 | 22.22 | 21.44 | 21.44 | -1.061% | 76,763 | -25.513% |
| 2026-03-18 | 21.86 | 22.22 | 21.60 | 21.67 | +2.121% | 23,236 | -26.304% |
| 2026-03-17 | 21.34 | 21.75 | 20.87 | 21.22 | -0.094% | 34,148 | -24.741% |
| 2026-03-16 | 21.38 | 21.49 | 21.00 | 21.24 | +2.214% | 29,663 | -24.812% |
| 2026-03-13 | 20.62 | 21.69 | 20.62 | 20.78 | -1.189% | 25,113 | -23.147% |
| 2026-03-12 | 20.81 | 21.20 | 20.69 | 21.03 | +3.903% | 34,091 | -24.061% |
| 2026-03-11 | 20.68 | 21.92 | 20.16 | 20.24 | -3.158% | 27,400 | -21.097% |
| 2026-03-10 | 20.78 | 21.49 | 20.43 | 20.90 | -2.352% | 50,499 | -23.589% |
| 2026-03-09 | 20.66 | 21.42 | 20.58 | 21.40 | +5.462% | 24,877 | -25.386% |
| 2026-03-06 | 20.20 | 20.66 | 20.00 | 20.30 | +0.620% | 24,737 | -21.311% |
| 2026-03-05 | 21.00 | 21.00 | 19.92 | 20.17 | -3.015% | 43,314 | -20.823% |
| 2026-03-04 | 20.58 | 20.99 | 20.25 | 20.80 | +1.005% | 27,144 | -23.210% |
| 2026-03-03 | 19.90 | 20.59 | 19.58 | 20.59 | -1.389% | 74,700 | -22.438% |
| 2026-03-02 | 21.28 | 21.28 | 20.50 | 20.88 | +2.705% | 40,038 | -23.515% |
| 2026-02-27 | 20.34 | 20.40 | 19.76 | 20.33 | +1.094% | 30,178 | -21.446% |
| 2026-02-26 | 20.42 | 20.42 | 19.68 | 20.11 | -0.396% | 62,415 | -20.587% |
| 2026-02-25 | 20.38 | 20.73 | 19.96 | 20.19 | -0.689% | 33,207 | -20.901% |
| 2026-02-24 | 20.10 | 20.34 | 20.03 | 20.33 | -1.119% | 29,999 | -21.446% |
| 2026-02-23 | 20.50 | 21.02 | 20.16 | 20.56 | -2.467% | 41,298 | -22.325% |
| 2026-02-20 | 20.69 | 21.57 | 20.69 | 21.08 | +1.787% | 25,568 | -24.241% |
| 2026-02-19 | 20.97 | 20.97 | 20.28 | 20.71 | -0.671% | 85,049 | -22.887% |
| 2026-02-18 | 20.49 | 21.05 | 20.49 | 20.85 | +4.721% | 44,992 | -23.405% |
| 2026-02-17 | 19.61 | 20.17 | 19.57 | 19.91 | +4.241% | 60,126 | -19.789% |
| 2026-02-13 | 19.00 | 19.61 | 19.00 | 19.10 | +0.813% | 29,861 | -16.387% |
| 2026-02-12 | 19.46 | 19.46 | 18.82 | 18.95 | -0.389% | 25,687 | -15.708% |
| 2026-02-11 | 19.24 | 19.69 | 18.81 | 19.02 | -3.939% | 18,713 | -16.036% |
| 2026-02-10 | 20.50 | 20.50 | 19.62 | 19.80 | 0.000% | 105,403 | -19.343% |
| 2026-02-09 | 19.83 | 20.04 | 19.72 | 19.80 | +2.431% | 83,241 | -19.343% |
| 2026-02-06 | 19.17 | 19.36 | 18.87 | 19.33 | +19.913% | 63,119 | -17.382% |
| 2026-02-05 | 16.50 | 17.04 | 16.11 | 16.12 | -5.676% | 83,538 | -0.931% |
| 2026-02-04 | 17.49 | 17.49 | 16.78 | 17.09 | -1.385% | 56,417 | -6.554% |
| 2026-02-03 | 17.11 | 17.35 | 17.04 | 17.33 | +3.155% | 20,914 | -7.848% |
| 2026-02-02 | 16.95 | 17.00 | 16.71 | 16.80 | -0.886% | 14,342 | -4.940% |
| 2026-01-30 | 17.00 | 17.74 | 16.95 | 16.95 | +0.833% | 20,668 | -5.782% |
| 2026-01-29 | 17.00 | 17.05 | 16.64 | 16.81 | -0.119% | 25,067 | -4.997% |
| 2026-01-28 | 16.99 | 16.99 | 16.30 | 16.83 | -0.788% | 31,712 | -5.110% |
| 2026-01-27 | 16.74 | 17.00 | 16.44 | 16.96 | +4.520% | 39,903 | -5.857% |
| 2026-01-26 | 16.12 | 16.74 | 16.12 | 16.23 | -0.673% | 22,207 | -1.602% |
| 2026-01-23 | 16.00 | 16.75 | 16.00 | 16.34 | +2.125% | 49,374 | -2.264% |
| 2026-01-22 | 16.46 | 16.54 | 15.88 | 16.00 | -4.592% | 63,167 | -0.187% |
| 2026-01-21 | 16.70 | 16.77 | 16.45 | 16.77 | +0.781% | 44,666 | -4.770% |
| 2026-01-20 | 16.97 | 16.97 | 16.48 | 16.64 | +1.156% | 42,957 | -4.026% |
| 2026-01-16 | 16.34 | 16.67 | 16.28 | 16.45 | +9.520% | 22,983 | -2.917% |
| 2026-01-15 | 15.00 | 15.20 | 14.98 | 15.02 | +0.067% | 27,190 | +6.325% |
| 2026-01-14 | 15.00 | 15.23 | 14.77 | 15.01 | +0.305% | 34,749 | +6.396% |
| 2026-01-13 | 14.85 | 15.00 | 14.80 | 14.96 | -1.485% | 74,720 | +6.720% |
| 2026-01-12 | 15.22 | 15.23 | 15.03 | 15.19 | +1.334% | 33,071 | +5.135% |
| 2026-01-09 | 14.61 | 14.99 | 14.61 | 14.99 | +5.046% | 23,009 | +6.538% |
| 2026-01-08 | 14.20 | 14.27 | 14.09 | 14.27 | +0.848% | 24,130 | +11.913% |
| 2026-01-07 | 14.25 | 14.42 | 14.04 | 14.15 | -2.008% | 66,504 | +12.862% |
| 2026-01-06 | 14.43 | 14.44 | 14.00 | 14.44 | +3.143% | 23,870 | +10.596% |
| 2026-01-05 | 13.47 | 14.00 | 13.47 | 14.00 | +3.704% | 90,792 | +14.071% |
| 2026-01-02 | 13.37 | 13.88 | 13.16 | 13.50 | +5.965% | 40,041 | +18.296% |
| 2025-12-31 | 12.86 | 13.01 | 12.73 | 12.74 | -2.301% | 21,878 | +25.353% |
| 2025-12-30 | 12.87 | 13.04 | 12.82 | 13.04 | +0.773% | 26,693 | +22.469% |
| 2025-12-29 | 12.50 | 13.21 | 12.50 | 12.94 | -2.780% | 66,230 | +23.416% |
| 2025-12-26 | 13.11 | 13.31 | 12.76 | 13.31 | +1.526% | 28,978 | +19.985% |
| 2025-12-24 | 13.15 | 13.15 | 12.90 | 13.11 | 0.000% | 6,817 | +21.815% |
| 2025-12-23 | 13.20 | 13.31 | 12.80 | 13.11 | -0.982% | 73,833 | +21.815% |
| 2025-12-22 | 13.24 | 13.24 | 12.41 | 13.24 | +3.925% | 118,186 | +20.619% |
| 2025-12-19 | 12.75 | 13.06 | 12.61 | 12.74 | +0.871% | 85,612 | +25.353% |
| 2025-12-18 | 12.44 | 12.63 | 12.44 | 12.63 | +2.850% | 48,318 | +26.445% |
| 2025-12-17 | 12.51 | 12.60 | 12.28 | 12.28 | +0.245% | 16,419 | +30.049% |
| 2025-12-16 | 12.25 | 12.25 | 12.04 | 12.25 | -2.774% | 36,915 | +30.367% |
| 2025-12-15 | 12.37 | 12.64 | 12.22 | 12.60 | +2.033% | 132,632 | +26.751% |
| 2025-12-12 | 12.63 | 12.64 | 12.26 | 12.35 | -0.093% | 25,654 | +29.327% |
| 2025-12-11 | 12.38 | 12.64 | 12.36 | 12.36 | +2.064% | 61,356 | +29.207% |
| 2025-12-10 | 12.21 | 12.27 | 12.06 | 12.11 | -7.698% | 38,663 | +31.874% |
| 2025-12-09 | 12.71 | 13.12 | 12.56 | 13.12 | +4.459% | 90,244 | +21.723% |
| 2025-12-08 | 12.36 | 12.59 | 12.17 | 12.56 | +3.035% | 154,673 | +27.150% |
| 2025-12-05 | 12.00 | 12.23 | 11.84 | 12.19 | 0.000% | 34,880 | +31.009% |
| 2025-12-04 | 12.10 | 12.34 | 12.10 | 12.19 | +1.583% | 55,881 | +31.009% |
| 2025-12-03 | 11.73 | 12.11 | 11.73 | 12.00 | +2.041% | 36,310 | +33.083% |
| 2025-12-02 | 11.86 | 11.86 | 11.65 | 11.76 | -0.085% | 59,674 | +35.799% |
| 2025-12-01 | 12.04 | 12.11 | 11.49 | 11.77 | -2.243% | 108,096 | +35.684% |
| 2025-11-28 | 11.82 | 12.12 | 11.63 | 12.04 | +3.525% | 15,506 | +32.641% |
| 2025-11-26 | 11.62 | 11.63 | 11.29 | 11.63 | +2.287% | 103,679 | +37.317% |
| 2025-11-25 | 11.14 | 11.38 | 11.13 | 11.37 | +1.067% | 68,078 | +40.457% |
| 2025-11-24 | 11.25 | 11.41 | 11.13 | 11.25 | -1.747% | 100,626 | +41.956% |
| 2025-11-21 | 11.29 | 11.45 | 11.11 | 11.45 | -3.376% | 95,636 | +39.476% |
| 2025-11-20 | 11.88 | 12.11 | 11.61 | 11.85 | +1.630% | 55,482 | +34.768% |
| 2025-11-19 | 11.91 | 11.91 | 11.55 | 11.66 | -3.397% | 51,210 | +36.964% |
| 2025-11-18 | 12.06 | 12.09 | 11.91 | 12.07 | -1.550% | 37,282 | +32.312% |
| 2025-11-17 | 12.06 | 12.37 | 12.06 | 12.26 | +0.822% | 68,992 | +30.261% |
| 2025-11-14 | 11.96 | 12.28 | 11.96 | 12.16 | +1.928% | 26,183 | +31.332% |
| 2025-11-13 | 12.25 | 12.45 | 11.93 | 11.93 | -0.707% | 37,291 | +33.864% |
| 2025-11-12 | 11.98 | 12.13 | 11.95 | 12.02 | -1.758% | 19,478 | +32.917% |
| 2025-11-11 | 11.94 | 12.50 | 11.94 | 12.23 | -0.163% | 15,047 | +30.581% |
| 2025-11-10 | 12.30 | 12.52 | 12.12 | 12.25 | +0.823% | 61,741 | +30.367% |
| 2025-11-07 | 11.94 | 12.42 | 11.94 | 12.15 | +1.436% | 24,751 | +31.440% |
| 2025-11-06 | 12.11 | 12.14 | 11.98 | 11.98 | -2.776% | 25,629 | +33.328% |
| 2025-11-05 | 12.38 | 12.72 | 12.32 | 12.32 | -1.597% | 16,079 | +29.627% |
| 2025-11-04 | 12.26 | 12.90 | 12.26 | 12.52 | -1.881% | 40,508 | +27.556% |
| 2025-11-03 | 12.66 | 12.80 | 12.63 | 12.76 | -0.196% | 53,211 | +25.157% |
| 2025-10-31 | 12.54 | 12.80 | 12.53 | 12.79 | +4.624% | 42,487 | +24.912% |
| 2025-10-30 | 12.23 | 12.24 | 11.83 | 12.22 | -16.644% | 48,315 | +30.687% |
| 2025-10-29 | 14.54 | 14.86 | 14.54 | 14.66 | +0.445% | 4,611 | +8.936% |
| 2025-10-28 | 14.61 | 14.69 | 14.57 | 14.60 | -0.494% | 7,398 | +9.421% |
| 2025-10-27 | 14.82 | 14.82 | 14.55 | 14.67 | -0.559% | 21,847 | +8.880% |
| 2025-10-24 | 14.68 | 14.96 | 14.66 | 14.75 | -1.535% | 4,684 | +8.271% |
| 2025-10-23 | 14.75 | 14.98 | 14.60 | 14.98 | +2.959% | 14,208 | +6.609% |
| 2025-10-22 | 14.65 | 14.92 | 14.52 | 14.55 | -0.717% | 5,273 | +9.763% |
| 2025-10-21 | 14.60 | 15.02 | 14.31 | 14.65 | +0.597% | 23,525 | +8.977% |
| 2025-10-20 | 14.63 | 14.95 | 14.27 | 14.57 | +1.516% | 15,883 | +9.628% |
| 2025-10-17 | 14.46 | 14.72 | 14.31 | 14.35 | -2.048% | 12,485 | +11.289% |
| 2025-10-16 | 14.81 | 14.85 | 14.65 | 14.65 | -0.068% | 15,187 | +9.010% |
| 2025-10-15 | 15.18 | 15.18 | 14.57 | 14.66 | -1.412% | 11,273 | +8.936% |
| 2025-10-14 | 14.88 | 15.31 | 14.76 | 14.87 | -0.734% | 5,894 | +7.397% |
| 2025-10-13 | 15.01 | 15.16 | 14.81 | 14.98 | -1.122% | 16,346 | +6.609% |
| 2025-10-10 | 15.19 | 15.49 | 15.07 | 15.15 | -7.622% | 9,369 | +5.413% |
| 2025-10-09 | 16.00 | 16.40 | 15.61 | 16.40 | -0.243% | 6,130 | -2.622% |
| 2025-10-08 | 15.88 | 16.66 | 15.88 | 16.44 | +2.366% | 13,891 | -2.859% |
| 2025-10-07 | 16.49 | 16.49 | 16.00 | 16.06 | -5.307% | 12,502 | -0.560% |
| 2025-10-06 | 16.70 | 16.96 | 16.65 | 16.96 | -0.528% | 6,617 | -5.837% |
| 2025-10-03 | 17.10 | 17.10 | 16.61 | 17.05 | +0.947% | 13,334 | -6.334% |
| 2025-10-02 | 16.55 | 17.10 | 16.41 | 16.89 | +3.334% | 8,515 | -5.447% |
| 2025-10-01 | 16.20 | 16.44 | 16.05 | 16.34 | +1.680% | 3,657 | -2.294% |
| 2025-09-30 | 16.02 | 16.07 | 16.00 | 16.07 | -0.279% | 4,368 | -0.653% |
| 2025-09-29 | 16.43 | 16.43 | 16.04 | 16.12 | +0.750% | 11,203 | -0.931% |
| 2025-09-26 | 16.06 | 16.13 | 15.77 | 16.00 | -0.398% | 19,502 | -0.187% |
| 2025-09-25 | 15.98 | 16.32 | 15.93 | 16.06 | +0.548% | 8,099 | -0.585% |
| 2025-09-24 | 16.04 | 16.18 | 15.93 | 15.98 | +2.021% | 20,316 | -0.041% |
| 2025-09-23 | 16.00 | 16.22 | 15.66 | 15.66 | -4.860% | 8,630 | +1.980% |
| 2025-09-22 | 15.71 | 16.46 | 15.53 | 16.46 | +4.046% | 18,178 | -2.977% |
| 2025-09-19 | 15.51 | 15.82 | 15.42 | 15.82 | +2.560% | 13,415 | +0.949% |
| 2025-09-18 | 15.28 | 15.43 | 15.07 | 15.43 | -0.484% | 10,709 | +3.533% |
| 2025-09-17 | 15.73 | 15.73 | 15.40 | 15.50 | -2.116% | 8,316 | +3.032% |
| 2025-09-16 | 15.75 | 15.97 | 15.75 | 15.84 | -0.409% | 7,424 | +0.853% |
| 2025-09-15 | 15.84 | 15.90 | 15.63 | 15.90 | +2.415% | 7,820 | +0.440% |
| 2025-09-12 | 15.75 | 15.75 | 15.41 | 15.53 | -0.799% | 11,395 | +2.866% |
| 2025-09-11 | 15.53 | 15.67 | 15.49 | 15.65 | +0.321% | 18,299 | +2.045% |
| 2025-09-10 | 15.27 | 15.60 | 15.27 | 15.60 | +6.221% | 89,476 | +2.372% |
| 2025-09-09 | 14.84 | 14.95 | 14.50 | 14.69 | -0.768% | 298,921 | +8.740% |
| 2025-09-08 | 14.92 | 15.11 | 14.65 | 14.80 | +1.788% | 36,022 | +7.905% |
| 2025-09-05 | 14.90 | 15.23 | 14.54 | 14.54 | +0.138% | 8,837 | +9.835% |
| 2025-09-04 | 14.61 | 15.11 | 14.52 | 14.52 | -6.323% | 10,857 | +9.986% |
| 2025-09-03 | 15.30 | 15.50 | 15.00 | 15.50 | +1.415% | 4,863 | +3.032% |
| 2025-09-02 | 15.32 | 15.35 | 14.96 | 15.28 | +1.184% | 21,449 | +4.490% |
| 2025-08-29 | 14.84 | 15.30 | 14.79 | 15.11 | +1.444% | 46,999 | +5.727% |
| 2025-08-28 | 14.71 | 14.92 | 14.70 | 14.89 | +1.781% | 13,606 | +7.253% |
| 2025-08-27 | 14.30 | 14.85 | 14.24 | 14.63 | -0.446% | 12,729 | +9.164% |
| 2025-08-26 | 14.29 | 14.72 | 14.29 | 14.70 | +5.114% | 6,433 | +8.676% |
| 2025-08-25 | 14.81 | 14.93 | 13.98 | 13.98 | -3.586% | 19,109 | +14.235% |
| 2025-08-22 | 14.33 | 14.77 | 14.33 | 14.50 | -0.705% | 6,720 | +10.138% |
| 2025-08-21 | 14.23 | 14.64 | 14.10 | 14.60 | +4.344% | 17,472 | +9.361% |
| 2025-08-20 | 14.06 | 14.30 | 13.80 | 13.99 | +1.560% | 16,169 | +14.112% |
| 2025-08-19 | 13.92 | 14.15 | 13.68 | 13.78 | -6.892% | 7,824 | +15.893% |
| 2025-08-18 | 15.00 | 15.00 | 14.60 | 14.80 | -0.270% | 21,696 | +7.905% |
| 2025-08-15 | 14.51 | 14.85 | 14.27 | 14.84 | +1.124% | 8,038 | +7.615% |
| 2025-08-14 | 14.38 | 14.94 | 14.38 | 14.68 | +0.928% | 17,784 | +8.825% |
| 2025-08-13 | 14.70 | 14.71 | 14.37 | 14.54 | -0.954% | 28,585 | +9.835% |
| 2025-08-12 | 14.50 | 14.95 | 14.31 | 14.68 | +2.945% | 5,977 | +8.787% |
| 2025-08-11 | 14.49 | 14.50 | 14.04 | 14.26 | -1.587% | 18,115 | +11.992% |
| 2025-08-08 | 14.50 | 14.53 | 14.24 | 14.49 | +0.625% | 15,673 | +10.214% |
| 2025-08-07 | 14.52 | 14.52 | 14.01 | 14.40 | -3.614% | 38,940 | +10.903% |
| 2025-08-06 | 14.80 | 14.94 | 14.80 | 14.94 | +0.101% | 7,837 | +6.894% |
| 2025-08-05 | 15.06 | 15.21 | 14.83 | 14.93 | -1.290% | 10,610 | +7.002% |
| 2025-08-04 | 15.13 | 15.31 | 14.98 | 15.12 | +1.887% | 9,880 | +5.622% |
| 2025-08-01 | 14.76 | 15.00 | 14.56 | 14.84 | -1.526% | 6,364 | +7.615% |
| 2025-07-31 | 15.10 | 15.11 | 14.82 | 15.07 | +1.148% | 25,767 | +5.972% |
| 2025-07-30 | 14.92 | 15.01 | 14.76 | 14.90 | +1.492% | 8,898 | +7.188% |
| 2025-07-29 | 15.03 | 15.20 | 14.68 | 14.68 | -2.068% | 12,401 | +8.787% |
| 2025-07-28 | 15.21 | 15.21 | 14.88 | 14.99 | -1.544% | 13,941 | +6.538% |
| 2025-07-25 | 15.00 | 15.25 | 15.00 | 15.22 | -2.404% | 9,754 | +4.893% |
| 2025-07-24 | 15.31 | 15.73 | 15.29 | 15.60 | -0.096% | 14,844 | +2.372% |
| 2025-07-23 | 15.52 | 15.89 | 15.29 | 15.62 | +0.353% | 5,997 | +2.273% |
| 2025-07-22 | 15.26 | 15.56 | 15.13 | 15.56 | +1.832% | 2,298 | +2.635% |
| 2025-07-21 | 15.38 | 15.49 | 15.24 | 15.28 | -3.687% | 19,536 | +4.516% |
| 2025-07-18 | 15.29 | 16.03 | 15.29 | 15.87 | +2.819% | 15,739 | +0.662% |
| 2025-07-17 | 15.28 | 15.49 | 15.02 | 15.43 | -0.580% | 19,337 | +3.500% |
| 2025-07-16 | 15.85 | 16.40 | 15.30 | 15.52 | -1.460% | 5,804 | +2.899% |
| 2025-07-15 | 16.00 | 16.40 | 15.58 | 15.75 | -0.819% | 15,137 | +1.397% |
| 2025-07-14 | 16.00 | 16.64 | 15.75 | 15.88 | -2.785% | 19,962 | +0.567% |
| 2025-07-11 | 16.10 | 16.89 | 16.06 | 16.34 | +0.276% | 11,537 | -2.234% |
| 2025-07-10 | 17.00 | 17.62 | 16.11 | 16.29 | -2.891% | 34,424 | -1.964% |
| 2025-07-09 | 17.00 | 17.56 | 15.96 | 16.77 | -13.709% | 33,912 | -4.799% |
| 2025-07-08 | 18.31 | 19.63 | 18.31 | 19.44 | +4.911% | 9,837 | -17.850% |
| 2025-07-07 | 19.74 | 19.74 | 18.30 | 18.53 | -0.563% | 20,712 | -13.815% |
| 2025-07-03 | 18.25 | 19.53 | 18.25 | 18.64 | -0.080% | 4,290 | -14.301% |
| 2025-07-02 | 18.80 | 19.34 | 17.62 | 18.65 | -0.107% | 9,711 | -14.370% |
| 2025-07-01 | 18.96 | 18.97 | 18.51 | 18.67 | -5.084% | 9,898 | -14.462% |
| 2025-06-30 | 19.77 | 20.20 | 19.33 | 19.67 | +2.984% | 15,356 | -18.810% |
| 2025-06-27 | 19.33 | 20.50 | 18.55 | 19.10 | +0.194% | 18,683 | -16.387% |
| 2025-06-26 | 18.55 | 19.11 | 18.49 | 19.06 | +4.684% | 15,130 | -16.225% |
| 2025-06-25 | 18.80 | 18.80 | 17.75 | 18.21 | -5.057% | 30,524 | -12.301% |
| 2025-06-24 | 20.00 | 20.20 | 18.46 | 19.18 | -7.877% | 50,272 | -16.736% |
| 2025-06-23 | 20.00 | 21.76 | 19.80 | 20.82 | -79.571% | 11,318 | -23.295% |
| 2025-06-20 | 103.62 | 103.62 | 101.92 | 101.92 | +1.896% | 1,342 | -84.330% |
| 2025-06-18 | 98.71 | 100.50 | 98.54 | 100.02 | +0.020% | 1,305 | -84.033% |
| 2025-06-17 | 100.00 | 107.00 | 98.02 | 100.00 | -2.894% | 2,936 | -84.030% |
| 2025-06-16 | 97.00 | 104.00 | 93.01 | 102.98 | +1.458% | 3,380 | -84.492% |
| 2025-06-13 | 105.00 | 105.00 | 97.50 | 101.50 | -5.149% | 4,432 | -84.266% |
| 2025-06-12 | 118.00 | 118.00 | 104.01 | 107.01 | -17.621% | 5,167 | -85.076% |
| 2025-06-11 | 166.00 | 166.00 | 97.00 | 129.90 | -24.909% | 10,425 | -87.706% |
| 2025-06-10 | 186.57 | 187.85 | 170.01 | 172.99 | -6.547% | 3,762 | -90.768% |
| 2025-06-09 | 179.72 | 194.98 | 179.72 | 185.11 | +2.839% | 2,310 | -91.373% |
| 2025-06-06 | 185.00 | 185.00 | 172.03 | 180.00 | -2.174% | 3,949 | -91.128% |
| 2025-06-05 | 173.00 | 200.00 | 170.00 | 184.00 | +14.264% | 7,115 | -91.321% |
| 2025-06-04 | 150.00 | 400.00 | 150.00 | 161.03 | +22.924% | 6,260 | -90.083% |
| 2025-06-03 | 95.00 | 447.50 | 95.00 | 131.00 | +38.845% | 7,701 | -87.809% |
| 2025-06-02 | 92.00 | 94.99 | 92.00 | 94.35 | +2.476% | 2,230 | -83.074% |
| 2025-05-30 | 92.23 | 93.30 | 92.07 | 92.07 | +0.507% | 1,486 | -82.655% |
| 2025-05-29 | 93.54 | 94.00 | 91.61 | 91.61 | +1.609% | 2,543 | -82.567% |
| 2025-05-28 | 89.11 | 90.37 | 88.76 | 90.16 | +1.332% | 1,412 | -82.286% |
| 2025-05-27 | 87.25 | 90.45 | 87.25 | 88.97 | +2.855% | 4,423 | -82.050% |
| 2025-05-23 | 85.01 | 86.50 | 85.01 | 86.50 | +0.684% | 1,550 | -81.538% |
| 2025-05-22 | 84.42 | 85.91 | 82.92 | 85.91 | +1.011% | 11,217 | -81.411% |
| 2025-05-21 | 84.99 | 85.05 | 84.99 | 85.05 | +3.837% | 837 | -81.223% |
| 2025-05-20 | 86.84 | 86.84 | 81.91 | 81.91 | -3.635% | 1,302 | -80.503% |
| 2025-05-19 | 82.00 | 85.25 | 82.00 | 85.00 | -0.608% | 3,422 | -81.212% |
| 2025-05-16 | 83.00 | 85.65 | 81.18 | 85.52 | +0.141% | 2,493 | -81.326% |
| 2025-05-15 | 81.50 | 85.40 | 81.50 | 85.40 | +6.750% | 2,115 | -81.300% |
| 2025-05-14 | 78.45 | 80.00 | 78.45 | 80.00 | +2.446% | 3,935 | -80.038% |
| 2025-05-13 | 77.70 | 80.08 | 74.80 | 78.09 | +0.141% | 10,943 | -79.549% |
| 2025-05-12 | 79.25 | 79.25 | 75.02 | 77.98 | -2.817% | 2,990 | -79.520% |
| 2025-05-09 | 82.24 | 82.55 | 79.47 | 80.24 | -9.589% | 3,251 | -80.097% |
| 2025-05-08 | 88.30 | 89.54 | 87.00 | 88.75 | +3.102% | 1,579 | -82.006% |
| 2025-05-07 | 82.58 | 87.28 | 78.90 | 86.08 | -2.778% | 4,057 | -81.447% |
| 2025-05-06 | 86.80 | 88.54 | 85.80 | 88.54 | +4.874% | 3,856 | -81.963% |
| 2025-05-05 | 84.85 | 84.85 | 83.19 | 84.42 | -1.142% | 2,762 | -81.084% |
| 2025-05-02 | 80.15 | 86.10 | 80.15 | 85.40 | +5.693% | 14,820 | -81.300% |
| 2025-05-01 | 82.76 | 83.10 | 80.80 | 80.80 | -0.247% | 4,252 | -80.235% |
| 2025-04-30 | 79.66 | 81.00 | 78.00 | 81.00 | +3.846% | 6,578 | -80.284% |
| 2025-04-29 | 78.53 | 80.36 | 76.35 | 78.00 | +3.393% | 3,182 | -79.526% |
| 2025-04-28 | 74.27 | 76.25 | 74.27 | 75.44 | +1.500% | 3,888 | -78.831% |
| 2025-04-25 | 74.00 | 74.33 | 73.51 | 74.33 | -0.781% | 1,359 | -78.513% |
| 2025-04-24 | 74.53 | 74.91 | 74.53 | 74.91 | +3.182% | 1,201 | -78.681% |
| 2025-04-23 | 73.00 | 73.54 | 72.07 | 72.60 | -5.837% | 2,021 | -78.003% |
| 2025-04-22 | 77.10 | 77.10 | 77.10 | 77.10 | +0.130% | 1,055 | -79.287% |
| 2025-04-21 | 72.55 | 77.00 | 72.55 | 77.00 | +3.495% | 4,387 | -79.260% |
| 2025-04-17 | 74.40 | 74.40 | 74.40 | 74.40 | -4.321% | 1,262 | -78.535% |
| 2025-04-16 | 76.09 | 77.76 | 76.05 | 77.76 | -0.423% | 1,068 | -79.462% |
| 2025-04-15 | 76.50 | 78.09 | 76.13 | 78.09 | +2.078% | 1,690 | -79.549% |
| 2025-04-14 | 74.78 | 76.50 | 74.25 | 76.50 | 0.000% | 1,078 | -79.124% |