KDDIY
KDDI CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
18.36USD-0.163%(-0.03)293,312
KDDIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.11 | 19.11 | 17.71 | 18.36 | -0.163% | 293,312 | 0.000% |
| 2026-10-01 | 19.23 | 19.23 | 18.39 | 18.39 | -0.916% | 535,983 | -0.163% |
| 2026-09-30 | 18.02 | 18.75 | 18.02 | 18.56 | -1.643% | 144,332 | -1.078% |
| 2026-09-29 | 18.57 | 18.98 | 18.54 | 18.87 | -0.159% | 129,481 | -2.703% |
| 2026-09-28 | 18.25 | 18.92 | 18.25 | 18.90 | -1.818% | 595,127 | -2.857% |
| 2026-09-25 | 18.91 | 19.35 | 18.91 | 19.25 | +0.785% | 301,263 | -4.623% |
| 2026-09-24 | 19.05 | 19.16 | 19.00 | 19.10 | -1.292% | 119,781 | -3.874% |
| 2026-09-23 | 19.20 | 20.54 | 19.20 | 19.35 | -0.871% | 124,124 | -5.116% |
| 2026-09-22 | 19.41 | 19.70 | 19.41 | 19.52 | +0.051% | 96,000 | -5.943% |
| 2026-09-21 | 19.48 | 20.15 | 19.02 | 19.51 | +0.257% | 91,430 | -5.894% |
| 2026-09-18 | 19.38 | 19.48 | 19.14 | 19.46 | -2.063% | 179,616 | -5.653% |
| 2026-09-17 | 19.20 | 20.07 | 19.20 | 19.87 | +0.863% | 348,486 | -7.599% |
| 2026-09-16 | 19.85 | 19.85 | 19.63 | 19.70 | +1.181% | 259,345 | -6.802% |
| 2026-09-15 | 20.17 | 20.19 | 19.15 | 19.47 | -2.062% | 1,657,362 | -5.701% |
| 2026-09-14 | 19.98 | 19.98 | 19.74 | 19.88 | +0.506% | 115,561 | -7.646% |
| 2026-09-11 | 19.45 | 20.17 | 19.40 | 19.78 | +1.749% | 121,197 | -7.179% |
| 2026-09-10 | 19.48 | 19.51 | 19.44 | 19.44 | +0.465% | 119,598 | -5.556% |
| 2026-09-09 | 19.51 | 20.13 | 19.29 | 19.35 | -0.258% | 191,254 | -5.116% |
| 2026-09-08 | 19.36 | 19.41 | 19.30 | 19.40 | +2.052% | 122,892 | -5.361% |
| 2026-09-04 | 18.33 | 19.19 | 18.33 | 19.01 | -0.419% | 107,010 | -3.419% |
| 2026-09-03 | 18.36 | 19.75 | 18.36 | 19.09 | +1.273% | 111,794 | -3.824% |
| 2026-09-02 | 18.34 | 18.89 | 18.34 | 18.85 | +0.748% | 133,042 | -2.599% |
| 2026-09-01 | 18.73 | 18.78 | 18.66 | 18.71 | +1.245% | 106,117 | -1.871% |
| 2026-08-31 | 18.49 | 18.72 | 18.40 | 18.48 | +1.483% | 153,209 | -0.649% |
| 2026-08-28 | 18.20 | 18.31 | 18.18 | 18.21 | +0.886% | 110,692 | +0.824% |
| 2026-08-27 | 18.06 | 18.06 | 17.99 | 18.05 | -0.441% | 117,813 | +1.717% |
| 2026-08-26 | 17.81 | 18.93 | 17.81 | 18.13 | -0.494% | 91,049 | +1.269% |
| 2026-08-25 | 17.55 | 18.25 | 17.55 | 18.22 | +0.886% | 114,668 | +0.768% |
| 2026-08-24 | 18.00 | 18.10 | 18.00 | 18.06 | -1.580% | 205,025 | +1.661% |
| 2026-08-21 | 18.11 | 18.40 | 18.11 | 18.35 | +2.400% | 111,627 | +0.054% |
| 2026-08-20 | 17.35 | 18.00 | 17.35 | 17.92 | +0.056% | 137,559 | +2.455% |
| 2026-08-19 | 18.00 | 18.03 | 17.88 | 17.91 | +0.505% | 104,642 | +2.513% |
| 2026-08-18 | 18.58 | 18.58 | 17.81 | 17.82 | +0.225% | 144,106 | +3.030% |
| 2026-08-17 | 17.11 | 17.79 | 17.11 | 17.78 | -1.441% | 137,474 | +3.262% |
| 2026-08-14 | 18.01 | 18.08 | 17.97 | 18.04 | +1.748% | 190,630 | +1.774% |
| 2026-08-13 | 17.70 | 17.78 | 17.69 | 17.73 | +0.056% | 101,770 | +3.553% |
| 2026-08-12 | 17.87 | 17.87 | 17.58 | 17.72 | -0.393% | 243,068 | +3.612% |
| 2026-08-11 | 17.08 | 17.80 | 17.08 | 17.79 | +0.113% | 98,637 | +3.204% |
| 2026-08-10 | 17.82 | 17.82 | 17.74 | 17.77 | -3.946% | 119,734 | +3.320% |
| 2026-08-07 | 19.39 | 19.52 | 18.48 | 18.50 | +1.204% | 138,282 | -0.757% |
| 2026-08-06 | 18.33 | 18.35 | 17.66 | 18.28 | +1.274% | 150,913 | +0.438% |
| 2026-08-05 | 18.11 | 18.12 | 18.03 | 18.05 | -0.715% | 107,315 | +1.717% |
| 2026-08-04 | 18.23 | 18.25 | 17.49 | 18.18 | -1.303% | 161,612 | +0.990% |
| 2026-08-03 | 17.62 | 18.49 | 17.62 | 18.42 | +0.711% | 224,165 | -0.326% |
| 2026-07-31 | 18.31 | 18.37 | 17.60 | 18.29 | -4.191% | 119,481 | +0.383% |
| 2026-07-30 | 18.73 | 19.17 | 18.69 | 19.09 | +1.112% | 163,685 | -3.824% |
| 2026-07-29 | 18.25 | 19.01 | 18.25 | 18.88 | +3.509% | 151,845 | -2.754% |
| 2026-07-28 | 18.26 | 18.31 | 18.20 | 18.24 | +1.446% | 208,464 | +0.658% |
| 2026-07-27 | 18.06 | 18.76 | 17.91 | 17.98 | +0.940% | 246,238 | +2.113% |
| 2026-07-24 | 17.55 | 17.86 | 17.15 | 17.81 | +2.019% | 317,392 | +3.074% |
| 2026-07-23 | 17.57 | 17.57 | 17.41 | 17.46 | -0.852% | 326,168 | +5.155% |
| 2026-07-22 | 17.64 | 17.64 | 17.56 | 17.61 | -0.340% | 122,320 | +4.259% |
| 2026-07-21 | 17.71 | 17.71 | 17.62 | 17.67 | -0.113% | 121,086 | +3.905% |
| 2026-07-20 | 18.37 | 18.37 | 17.62 | 17.69 | +0.057% | 140,835 | +3.787% |
| 2026-07-17 | 17.66 | 17.72 | 17.60 | 17.68 | +1.318% | 180,515 | +3.846% |
| 2026-07-16 | 17.54 | 18.22 | 17.44 | 17.45 | -0.626% | 274,869 | +5.215% |
| 2026-07-15 | 18.18 | 18.18 | 17.49 | 17.56 | +0.171% | 240,653 | +4.556% |
| 2026-07-14 | 18.15 | 18.15 | 17.48 | 17.53 | +1.271% | 295,704 | +4.735% |
| 2026-07-13 | 16.66 | 17.42 | 16.66 | 17.31 | -0.058% | 197,168 | +6.066% |
| 2026-07-10 | 16.84 | 17.32 | 16.84 | 17.32 | -0.058% | 223,658 | +6.005% |
| 2026-07-09 | 17.32 | 17.34 | 17.23 | 17.33 | +0.289% | 161,592 | +5.943% |
| 2026-07-08 | 16.45 | 17.28 | 16.45 | 17.28 | +0.994% | 341,320 | +6.250% |
| 2026-07-07 | 16.49 | 17.83 | 16.49 | 17.11 | +1.183% | 292,503 | +7.306% |
| 2026-07-06 | 16.87 | 16.91 | 16.21 | 16.91 | -0.177% | 252,520 | +8.575% |
| 2026-07-02 | 17.22 | 17.22 | 16.86 | 16.94 | +3.609% | 201,207 | +8.383% |
| 2026-07-01 | 16.31 | 16.41 | 16.26 | 16.35 | -2.910% | 240,432 | +12.294% |
| 2026-06-30 | 17.57 | 17.57 | 16.83 | 16.84 | +0.477% | 265,422 | +9.026% |
| 2026-06-29 | 16.78 | 16.80 | 16.71 | 16.76 | +0.903% | 220,458 | +9.547% |
| 2026-06-26 | 17.24 | 17.24 | 16.56 | 16.61 | +1.034% | 499,914 | +10.536% |
| 2026-06-25 | 16.45 | 16.50 | 16.39 | 16.44 | -0.785% | 789,485 | +11.679% |
| 2026-06-24 | 15.40 | 16.61 | 15.40 | 16.57 | +1.408% | 367,010 | +10.803% |
| 2026-06-23 | 15.85 | 16.38 | 14.67 | 16.34 | +0.307% | 464,277 | +12.362% |
| 2026-06-22 | 16.94 | 16.94 | 16.23 | 16.29 | -3.186% | 460,495 | +12.707% |
| 2026-06-18 | 16.88 | 16.91 | 16.79 | 16.83 | -0.614% | 183,095 | +9.117% |
| 2026-06-17 | 17.03 | 17.07 | 16.92 | 16.93 | 0.000% | 147,608 | +8.447% |
| 2026-06-16 | 16.27 | 16.98 | 16.27 | 16.93 | -0.059% | 181,633 | +8.447% |
| 2026-06-15 | 17.21 | 17.21 | 16.91 | 16.94 | -2.194% | 403,199 | +8.383% |
| 2026-06-12 | 17.48 | 17.48 | 17.18 | 17.32 | +0.058% | 305,609 | +6.005% |
| 2026-06-11 | 17.17 | 17.39 | 17.12 | 17.31 | +1.406% | 743,889 | +6.066% |
| 2026-06-10 | 17.64 | 17.64 | 16.98 | 17.07 | +0.946% | 147,996 | +7.557% |
| 2026-06-09 | 16.33 | 17.46 | 16.33 | 16.91 | -0.879% | 318,699 | +8.575% |
| 2026-06-08 | 17.69 | 17.69 | 16.64 | 17.06 | +4.151% | 687,729 | +7.620% |
| 2026-06-05 | 16.45 | 16.58 | 16.38 | 16.38 | -1.027% | 405,555 | +12.088% |
| 2026-06-04 | 16.54 | 16.80 | 16.48 | 16.55 | -1.839% | 362,472 | +10.937% |
| 2026-06-03 | 16.27 | 16.89 | 16.27 | 16.86 | +1.261% | 292,449 | +8.897% |
| 2026-06-02 | 16.65 | 16.70 | 16.60 | 16.65 | -1.128% | 382,922 | +10.270% |
| 2026-06-01 | 16.81 | 16.87 | 16.74 | 16.84 | -2.036% | 774,507 | +9.026% |
| 2026-05-29 | 17.18 | 17.23 | 17.08 | 17.19 | +0.526% | 689,257 | +6.806% |
| 2026-05-28 | 17.11 | 17.58 | 17.03 | 17.10 | +1.363% | 624,999 | +7.368% |
| 2026-05-27 | 16.88 | 16.98 | 16.75 | 16.87 | +2.174% | 1,609,880 | +8.832% |
| 2026-05-26 | 17.08 | 17.08 | 16.43 | 16.51 | -3.048% | 1,033,021 | +11.199% |
| 2026-05-22 | 16.46 | 17.08 | 16.46 | 17.03 | -0.584% | 601,779 | +7.810% |
| 2026-05-21 | 17.10 | 17.34 | 16.43 | 17.13 | -2.615% | 361,161 | +7.180% |
| 2026-05-20 | 18.16 | 18.16 | 17.46 | 17.59 | +1.618% | 259,103 | +4.377% |
| 2026-05-19 | 17.52 | 17.52 | 17.28 | 17.31 | +2.004% | 172,155 | +6.066% |
| 2026-05-18 | 16.90 | 16.97 | 16.90 | 16.97 | -0.760% | 227,592 | +8.191% |
| 2026-05-15 | 17.19 | 17.23 | 17.10 | 17.10 | +2.090% | 263,215 | +7.368% |
| 2026-05-14 | 16.10 | 16.81 | 16.10 | 16.75 | +3.908% | 398,744 | +9.612% |
| 2026-05-13 | 16.03 | 16.16 | 16.03 | 16.12 | -1.707% | 351,361 | +13.896% |
| 2026-05-12 | 16.41 | 17.00 | 16.40 | 16.40 | +2.244% | 427,503 | +11.951% |
| 2026-05-11 | 16.07 | 16.08 | 15.93 | 16.04 | -0.681% | 517,235 | +14.464% |
| 2026-05-08 | 16.16 | 16.22 | 16.11 | 16.15 | +0.560% | 404,831 | +13.684% |
| 2026-05-07 | 16.78 | 16.78 | 16.01 | 16.06 | -2.073% | 383,186 | +14.321% |
| 2026-05-06 | 17.31 | 17.31 | 16.01 | 16.40 | +1.297% | 320,768 | +11.951% |
| 2026-05-05 | 16.75 | 16.75 | 15.49 | 16.19 | +0.434% | 427,392 | +13.403% |
| 2026-05-04 | 16.86 | 16.86 | 16.12 | 16.12 | -0.432% | 359,569 | +13.896% |
| 2026-05-01 | 16.15 | 16.27 | 16.15 | 16.19 | -1.160% | 312,222 | +13.403% |
| 2026-04-30 | 15.58 | 16.49 | 15.58 | 16.38 | +2.567% | 506,400 | +12.088% |
| 2026-04-29 | 15.62 | 16.03 | 15.62 | 15.97 | -0.436% | 227,398 | +14.966% |
| 2026-04-28 | 15.53 | 16.16 | 15.53 | 16.04 | +1.648% | 469,274 | +14.464% |
| 2026-04-27 | 15.20 | 16.00 | 15.20 | 15.78 | -1.743% | 746,364 | +16.350% |
| 2026-04-24 | 16.06 | 16.13 | 16.02 | 16.06 | -1.351% | 320,655 | +14.321% |
| 2026-04-23 | 15.65 | 16.52 | 15.65 | 16.28 | -0.428% | 935,653 | +12.776% |
| 2026-04-22 | 16.87 | 16.87 | 16.28 | 16.35 | 0.000% | 571,127 | +12.294% |
| 2026-04-21 | 16.00 | 16.59 | 16.00 | 16.35 | -0.849% | 184,787 | +12.294% |
| 2026-04-20 | 16.23 | 16.58 | 16.22 | 16.49 | +0.304% | 207,934 | +11.340% |
| 2026-04-17 | 16.93 | 16.93 | 16.39 | 16.44 | -0.015% | 178,617 | +11.679% |
| 2026-04-16 | 16.50 | 16.54 | 16.29 | 16.44 | -0.288% | 167,158 | +11.662% |
| 2026-04-15 | 16.47 | 16.57 | 16.45 | 16.49 | +0.335% | 298,781 | +11.340% |
| 2026-04-14 | 16.40 | 16.50 | 15.51 | 16.43 | +0.213% | 252,388 | +11.713% |
| 2026-04-13 | 16.29 | 16.47 | 16.29 | 16.40 | +1.548% | 492,379 | +11.951% |
| 2026-04-10 | 16.20 | 16.32 | 15.73 | 16.15 | -4.551% | 135,036 | +13.684% |
| 2026-04-09 | 18.00 | 18.00 | 16.86 | 16.92 | -1.341% | 2,975,013 | +8.511% |
| 2026-04-08 | 17.16 | 17.25 | 17.01 | 17.15 | +1.726% | 185,553 | +7.055% |
| 2026-04-07 | 16.70 | 16.92 | 16.68 | 16.86 | -2.718% | 243,792 | +8.903% |
| 2026-04-06 | 16.64 | 17.43 | 16.64 | 17.33 | +2.061% | 190,227 | +5.943% |
| 2026-04-02 | 16.87 | 17.04 | 16.83 | 16.98 | +2.289% | 279,946 | +8.127% |
| 2026-04-01 | 15.96 | 16.69 | 15.96 | 16.60 | -1.014% | 189,770 | +10.602% |
| 2026-03-31 | 16.40 | 17.71 | 16.40 | 16.77 | -1.469% | 284,216 | +9.481% |
| 2026-03-30 | 16.31 | 17.63 | 16.31 | 17.02 | +1.009% | 170,418 | +7.873% |
| 2026-03-27 | 16.78 | 17.00 | 16.78 | 16.85 | -0.355% | 188,853 | +8.961% |
| 2026-03-26 | 17.00 | 17.00 | 16.87 | 16.91 | -0.307% | 205,648 | +8.575% |
| 2026-03-25 | 16.37 | 17.06 | 16.37 | 16.96 | +0.605% | 145,140 | +8.242% |
| 2026-03-24 | 16.22 | 16.93 | 16.22 | 16.86 | +0.119% | 244,383 | +8.897% |
| 2026-03-23 | 16.66 | 17.80 | 16.66 | 16.84 | +2.558% | 267,522 | +9.026% |
| 2026-03-20 | 16.46 | 16.71 | 16.41 | 16.42 | -2.275% | 208,822 | +11.815% |
| 2026-03-19 | 16.19 | 17.40 | 16.19 | 16.80 | +1.279% | 167,451 | +9.271% |
| 2026-03-18 | 16.24 | 16.73 | 16.24 | 16.59 | -1.073% | 171,211 | +10.669% |
| 2026-03-17 | 16.49 | 16.81 | 16.49 | 16.77 | +0.781% | 259,979 | +9.481% |
| 2026-03-16 | 16.43 | 16.68 | 16.43 | 16.64 | +1.402% | 379,285 | +10.337% |
| 2026-03-13 | 16.31 | 16.58 | 16.31 | 16.41 | +0.122% | 343,874 | +11.883% |
| 2026-03-12 | 17.20 | 17.20 | 16.37 | 16.39 | -1.856% | 234,184 | +12.020% |
| 2026-03-11 | 16.75 | 16.77 | 16.62 | 16.70 | -2.624% | 132,754 | +9.940% |
| 2026-03-10 | 16.76 | 17.35 | 16.76 | 17.15 | +0.292% | 252,321 | +7.055% |
| 2026-03-09 | 17.76 | 17.76 | 16.86 | 17.10 | +2.518% | 292,868 | +7.368% |
| 2026-03-06 | 16.65 | 16.72 | 16.63 | 16.68 | -1.009% | 212,493 | +10.072% |
| 2026-03-05 | 16.61 | 16.95 | 16.61 | 16.85 | -1.057% | 181,323 | +8.961% |
| 2026-03-04 | 16.84 | 17.05 | 16.73 | 17.03 | +1.793% | 258,657 | +7.810% |
| 2026-03-03 | 15.43 | 16.79 | 15.43 | 16.73 | -0.476% | 278,247 | +9.743% |
| 2026-03-02 | 16.78 | 16.84 | 16.72 | 16.81 | -1.292% | 229,867 | +9.221% |
| 2026-02-27 | 16.64 | 17.68 | 16.64 | 17.03 | -0.526% | 178,723 | +7.810% |
| 2026-02-26 | 17.16 | 17.68 | 16.64 | 17.12 | +0.647% | 182,482 | +7.243% |
| 2026-02-25 | 17.12 | 17.12 | 16.91 | 17.01 | +1.190% | 195,301 | +7.937% |
| 2026-02-24 | 16.77 | 16.88 | 16.77 | 16.81 | -0.474% | 346,902 | +9.221% |
| 2026-02-23 | 16.64 | 16.98 | 16.64 | 16.89 | +0.119% | 286,697 | +8.703% |
| 2026-02-20 | 16.82 | 16.89 | 16.75 | 16.87 | -0.413% | 284,899 | +8.832% |
| 2026-02-19 | 17.68 | 17.68 | 16.64 | 16.94 | -1.930% | 193,721 | +8.383% |
| 2026-02-18 | 17.36 | 17.37 | 17.22 | 17.27 | -0.898% | 317,086 | +6.291% |
| 2026-02-17 | 17.35 | 17.60 | 17.35 | 17.43 | -1.246% | 615,148 | +5.336% |
| 2026-02-13 | 17.65 | 17.65 | 17.31 | 17.65 | +2.378% | 172,236 | +4.023% |
| 2026-02-12 | 16.65 | 17.30 | 16.65 | 17.24 | +2.680% | 278,053 | +6.497% |
| 2026-02-11 | 16.16 | 16.83 | 16.16 | 16.79 | +1.573% | 222,528 | +9.351% |
| 2026-02-10 | 16.63 | 16.70 | 16.49 | 16.53 | +1.163% | 502,405 | +11.071% |
| 2026-02-09 | 16.02 | 16.39 | 14.92 | 16.34 | +4.010% | 710,400 | +12.362% |
| 2026-02-06 | 15.40 | 16.33 | 15.40 | 15.71 | -11.443% | 242,793 | +16.868% |
| 2026-02-05 | 17.72 | 18.01 | 17.72 | 17.74 | +0.910% | 153,569 | +3.495% |
| 2026-02-04 | 17.56 | 17.67 | 17.53 | 17.58 | +1.326% | 183,616 | +4.437% |
| 2026-02-03 | 17.50 | 18.09 | 17.29 | 17.35 | +0.755% | 238,505 | +5.821% |
| 2026-02-02 | 17.80 | 17.80 | 17.15 | 17.22 | +2.439% | 257,863 | +6.620% |
| 2026-01-30 | 17.39 | 17.39 | 16.81 | 16.81 | -0.591% | 370,412 | +9.221% |
| 2026-01-29 | 17.39 | 17.39 | 16.80 | 16.91 | -0.705% | 272,240 | +8.575% |
| 2026-01-28 | 17.15 | 17.22 | 16.96 | 17.03 | -0.931% | 347,887 | +7.810% |
| 2026-01-27 | 17.39 | 17.39 | 16.85 | 17.19 | +0.409% | 582,168 | +6.806% |
| 2026-01-26 | 17.14 | 17.20 | 17.08 | 17.12 | +0.824% | 181,414 | +7.243% |
| 2026-01-23 | 17.07 | 17.09 | 16.70 | 16.98 | +1.011% | 739,021 | +8.127% |
| 2026-01-22 | 17.28 | 17.35 | 16.30 | 16.81 | -0.178% | 922,712 | +9.221% |
| 2026-01-21 | 17.50 | 17.50 | 16.68 | 16.84 | -0.443% | 279,133 | +9.026% |
| 2026-01-20 | 16.23 | 17.50 | 16.23 | 16.91 | +1.592% | 356,088 | +8.543% |
| 2026-01-16 | 16.69 | 16.71 | 16.65 | 16.65 | -0.538% | 327,310 | +10.270% |
| 2026-01-15 | 16.75 | 17.44 | 16.67 | 16.74 | -1.471% | 281,367 | +9.677% |
| 2026-01-14 | 17.04 | 17.14 | 16.91 | 16.99 | -0.587% | 242,249 | +8.064% |
| 2026-01-13 | 17.50 | 17.50 | 17.08 | 17.09 | -1.040% | 239,568 | +7.429% |
| 2026-01-12 | 17.50 | 17.50 | 17.12 | 17.27 | +1.053% | 229,549 | +6.312% |
| 2026-01-09 | 17.05 | 17.50 | 16.92 | 17.09 | +0.264% | 241,073 | +7.431% |
| 2026-01-08 | 17.00 | 17.06 | 16.98 | 17.05 | -0.263% | 189,840 | +7.715% |
| 2026-01-07 | 16.48 | 17.15 | 16.48 | 17.09 | -1.265% | 167,776 | +7.431% |
| 2026-01-06 | 16.75 | 17.33 | 16.75 | 17.31 | -1.091% | 139,905 | +6.072% |
| 2026-01-05 | 17.79 | 17.79 | 17.39 | 17.50 | +1.449% | 168,151 | +4.914% |
| 2026-01-02 | 17.30 | 17.37 | 17.21 | 17.25 | -0.231% | 190,681 | +6.435% |
| 2025-12-31 | 16.62 | 17.30 | 16.62 | 17.29 | -0.231% | 76,597 | +6.189% |
| 2025-12-30 | 17.79 | 17.79 | 17.29 | 17.33 | -0.173% | 244,830 | +5.943% |
| 2025-12-29 | 17.36 | 17.38 | 16.70 | 17.36 | -1.026% | 177,589 | +5.760% |
| 2025-12-26 | 17.55 | 17.60 | 17.50 | 17.54 | +0.805% | 112,856 | +4.675% |
| 2025-12-24 | 18.11 | 18.11 | 16.75 | 17.40 | -0.515% | 90,914 | +5.517% |
| 2025-12-23 | 16.86 | 17.52 | 16.86 | 17.49 | +2.102% | 300,487 | +4.974% |
| 2025-12-22 | 17.11 | 17.15 | 17.05 | 17.13 | -0.465% | 231,265 | +7.180% |
| 2025-12-19 | 17.24 | 17.27 | 17.19 | 17.21 | -0.978% | 194,915 | +6.682% |
| 2025-12-18 | 16.79 | 17.44 | 16.79 | 17.38 | +0.929% | 175,847 | +5.639% |
| 2025-12-17 | 17.31 | 17.58 | 17.22 | 17.22 | -1.824% | 143,986 | +6.620% |
| 2025-12-16 | 18.23 | 18.23 | 17.50 | 17.54 | +0.516% | 189,817 | +4.675% |
| 2025-12-15 | 17.34 | 17.53 | 16.85 | 17.45 | +1.726% | 328,096 | +5.215% |
| 2025-12-12 | 16.93 | 17.22 | 16.86 | 17.15 | -1.130% | 128,743 | +7.030% |
| 2025-12-11 | 17.39 | 17.42 | 17.32 | 17.35 | +0.115% | 200,723 | +5.821% |
| 2025-12-10 | 16.55 | 17.34 | 16.55 | 17.33 | +1.404% | 223,217 | +5.943% |
| 2025-12-09 | 17.39 | 17.39 | 17.09 | 17.09 | -0.350% | 217,588 | +7.431% |
| 2025-12-08 | 17.14 | 17.18 | 17.10 | 17.15 | -0.233% | 209,180 | +7.055% |
| 2025-12-05 | 17.91 | 17.91 | 17.14 | 17.19 | +0.656% | 156,376 | +6.806% |
| 2025-12-04 | 16.62 | 17.25 | 16.61 | 17.08 | +0.282% | 185,978 | +7.507% |
| 2025-12-03 | 16.96 | 17.07 | 16.96 | 17.03 | -0.293% | 239,113 | +7.810% |
| 2025-12-02 | 16.46 | 17.14 | 16.46 | 17.08 | +0.886% | 273,379 | +7.494% |
| 2025-12-01 | 17.07 | 17.07 | 16.93 | 16.93 | -1.513% | 631,035 | +8.447% |
| 2025-11-28 | 15.72 | 17.88 | 15.72 | 17.19 | -0.636% | 147,080 | +6.806% |
| 2025-11-26 | 14.70 | 17.48 | 14.70 | 17.30 | +1.170% | 121,124 | +6.127% |
| 2025-11-25 | 17.07 | 17.14 | 17.01 | 17.10 | -1.668% | 399,413 | +7.368% |
| 2025-11-24 | 16.88 | 17.45 | 16.88 | 17.39 | -0.172% | 407,769 | +5.578% |
| 2025-11-21 | 16.65 | 17.44 | 16.65 | 17.42 | +2.955% | 428,627 | +5.396% |
| 2025-11-20 | 17.07 | 17.35 | 16.88 | 16.92 | -0.704% | 520,134 | +8.511% |
| 2025-11-19 | 16.50 | 17.08 | 16.50 | 17.04 | -0.234% | 461,008 | +7.746% |
| 2025-11-18 | 16.47 | 17.17 | 16.47 | 17.08 | -0.234% | 391,362 | +7.494% |
| 2025-11-17 | 16.51 | 17.23 | 16.51 | 17.12 | -0.117% | 686,956 | +7.243% |
| 2025-11-14 | 16.46 | 17.37 | 16.46 | 17.14 | +1.420% | 180,386 | +7.118% |
| 2025-11-13 | 17.23 | 17.58 | 16.85 | 16.90 | -2.369% | 1,412,569 | +8.639% |
| 2025-11-12 | 16.53 | 17.32 | 16.53 | 17.31 | +0.464% | 965,970 | +6.066% |
| 2025-11-11 | 17.85 | 17.85 | 17.15 | 17.23 | +0.291% | 146,277 | +6.558% |
| 2025-11-10 | 17.49 | 17.49 | 17.01 | 17.18 | +2.262% | 426,792 | +6.868% |
| 2025-11-07 | 16.20 | 17.49 | 16.20 | 16.80 | +2.128% | 326,586 | +9.286% |
| 2025-11-06 | 15.47 | 16.81 | 15.47 | 16.45 | +2.428% | 961,493 | +11.611% |
| 2025-11-05 | 15.47 | 16.20 | 15.47 | 16.06 | +0.816% | 778,852 | +14.321% |
| 2025-11-04 | 15.46 | 15.98 | 15.46 | 15.93 | +0.378% | 265,207 | +15.254% |
| 2025-11-03 | 15.37 | 15.96 | 15.37 | 15.87 | -0.189% | 370,001 | +15.690% |
| 2025-10-31 | 15.34 | 16.03 | 15.34 | 15.90 | -0.251% | 429,204 | +15.472% |
| 2025-10-30 | 16.05 | 16.20 | 15.87 | 15.94 | +0.189% | 932,557 | +15.182% |
| 2025-10-29 | 16.00 | 16.02 | 15.89 | 15.91 | -1.180% | 657,377 | +15.399% |
| 2025-10-28 | 16.76 | 16.76 | 16.06 | 16.10 | +0.124% | 155,339 | +14.037% |
| 2025-10-27 | 15.09 | 16.09 | 15.09 | 16.08 | +0.878% | 460,590 | +14.179% |
| 2025-10-24 | 16.25 | 16.25 | 15.29 | 15.94 | -0.809% | 219,334 | +15.182% |
| 2025-10-23 | 16.02 | 16.09 | 15.97 | 16.07 | +0.250% | 1,016,879 | +14.250% |
| 2025-10-22 | 16.30 | 16.30 | 15.96 | 16.03 | +0.062% | 173,009 | +14.535% |
| 2025-10-21 | 16.05 | 16.20 | 15.72 | 16.02 | +0.376% | 267,837 | +14.607% |
| 2025-10-20 | 15.97 | 16.16 | 15.96 | 15.96 | +1.333% | 174,754 | +15.038% |
| 2025-10-17 | 15.85 | 15.96 | 15.71 | 15.75 | +1.613% | 326,093 | +16.571% |
| 2025-10-16 | 15.35 | 15.53 | 14.00 | 15.50 | 0.000% | 576,654 | +18.452% |
| 2025-10-15 | 15.29 | 15.63 | 15.29 | 15.50 | -0.064% | 2,167,443 | +18.452% |
| 2025-10-14 | 15.21 | 15.85 | 15.21 | 15.51 | +1.439% | 381,744 | +18.375% |
| 2025-10-13 | 15.72 | 15.72 | 15.24 | 15.29 | +0.197% | 497,340 | +20.078% |
| 2025-10-10 | 16.02 | 16.02 | 14.94 | 15.26 | -1.802% | 216,055 | +20.315% |
| 2025-10-09 | 15.07 | 15.71 | 15.07 | 15.54 | +0.452% | 1,323,923 | +18.147% |
| 2025-10-08 | 12.95 | 15.68 | 12.95 | 15.47 | -1.465% | 1,333,715 | +18.681% |
| 2025-10-07 | 16.45 | 16.45 | 15.67 | 15.70 | -0.076% | 314,433 | +16.943% |
| 2025-10-06 | 15.96 | 15.96 | 15.70 | 15.71 | -0.933% | 322,065 | +16.853% |
| 2025-10-03 | 15.92 | 15.92 | 15.66 | 15.86 | +1.536% | 191,783 | +15.763% |
| 2025-10-02 | 15.72 | 15.72 | 15.17 | 15.62 | -1.139% | 162,620 | +17.542% |
| 2025-10-01 | 16.49 | 16.49 | 15.38 | 15.80 | -0.190% | 303,026 | +16.203% |
| 2025-09-30 | 15.89 | 15.97 | 15.82 | 15.83 | -2.404% | 230,629 | +15.982% |
| 2025-09-29 | 14.79 | 16.34 | 14.79 | 16.22 | +0.185% | 266,909 | +13.194% |
| 2025-09-26 | 16.30 | 16.87 | 16.17 | 16.19 | -0.185% | 247,035 | +13.403% |
| 2025-09-25 | 16.35 | 16.38 | 15.75 | 16.22 | -1.458% | 205,837 | +13.194% |
| 2025-09-24 | 17.22 | 17.22 | 15.98 | 16.46 | -0.061% | 140,681 | +11.543% |
| 2025-09-23 | 16.02 | 16.50 | 16.02 | 16.47 | -0.604% | 152,662 | +11.475% |
| 2025-09-22 | 15.53 | 17.03 | 14.40 | 16.57 | -0.778% | 146,112 | +10.803% |
| 2025-09-19 | 16.68 | 17.01 | 16.68 | 16.70 | -1.533% | 157,316 | +9.940% |
| 2025-09-18 | 17.00 | 17.33 | 16.81 | 16.96 | -0.935% | 169,782 | +8.255% |
| 2025-09-17 | 16.52 | 17.21 | 16.52 | 17.12 | +0.884% | 843,452 | +7.243% |
| 2025-09-16 | 16.11 | 17.08 | 16.11 | 16.97 | +0.177% | 110,375 | +8.191% |
| 2025-09-15 | 17.18 | 17.27 | 16.87 | 16.94 | +0.415% | 142,247 | +8.383% |
| 2025-09-12 | 16.31 | 16.90 | 16.31 | 16.87 | -0.178% | 93,733 | +8.832% |
| 2025-09-11 | 16.34 | 16.94 | 16.34 | 16.90 | +0.956% | 85,563 | +8.639% |
| 2025-09-10 | 16.85 | 16.85 | 16.71 | 16.74 | +0.300% | 83,444 | +9.677% |
| 2025-09-09 | 16.40 | 16.84 | 16.40 | 16.69 | -2.054% | 271,329 | +10.006% |
| 2025-09-08 | 17.68 | 17.68 | 16.37 | 17.04 | -0.059% | 81,679 | +7.746% |
| 2025-09-05 | 17.11 | 17.13 | 17.05 | 17.05 | -0.234% | 143,671 | +7.683% |
| 2025-09-04 | 16.44 | 17.71 | 16.44 | 17.09 | -0.292% | 88,613 | +7.431% |
| 2025-09-03 | 17.05 | 17.15 | 17.05 | 17.14 | -1.438% | 171,247 | +7.118% |
| 2025-09-02 | 16.41 | 17.43 | 16.41 | 17.39 | +0.812% | 104,007 | +5.578% |
| 2025-08-29 | 16.67 | 17.29 | 16.67 | 17.25 | -1.989% | 155,355 | +6.435% |
| 2025-08-28 | 17.16 | 17.60 | 17.16 | 17.60 | +1.382% | 186,495 | +4.318% |
| 2025-08-27 | 17.16 | 18.03 | 17.16 | 17.36 | -0.402% | 82,018 | +5.760% |
| 2025-08-26 | 18.08 | 18.08 | 16.90 | 17.43 | -1.022% | 87,790 | +5.336% |
| 2025-08-25 | 17.67 | 17.95 | 17.08 | 17.61 | -3.189% | 85,487 | +4.259% |
| 2025-08-22 | 17.37 | 18.26 | 17.37 | 18.19 | +1.507% | 78,709 | +0.935% |
| 2025-08-21 | 18.34 | 18.67 | 17.89 | 17.92 | -0.223% | 133,486 | +2.455% |
| 2025-08-20 | 17.82 | 17.99 | 17.66 | 17.96 | +0.786% | 76,771 | +2.227% |
| 2025-08-19 | 17.13 | 18.53 | 17.13 | 17.82 | -0.724% | 62,850 | +3.030% |
| 2025-08-18 | 17.82 | 18.00 | 17.82 | 17.95 | +0.448% | 156,079 | +2.284% |
| 2025-08-15 | 18.40 | 18.40 | 17.82 | 17.87 | +2.642% | 79,619 | +2.742% |
| 2025-08-14 | 18.30 | 18.30 | 17.29 | 17.41 | -2.191% | 107,984 | +5.457% |
| 2025-08-13 | 17.61 | 17.88 | 17.49 | 17.80 | -0.414% | 102,198 | +3.146% |
| 2025-08-12 | 18.40 | 18.40 | 17.77 | 17.87 | +2.079% | 91,847 | +2.719% |
| 2025-08-11 | 17.50 | 17.57 | 17.40 | 17.51 | -0.285% | 102,208 | +4.854% |
| 2025-08-08 | 17.44 | 17.58 | 17.44 | 17.56 | +2.555% | 102,150 | +4.556% |
| 2025-08-07 | 17.16 | 17.19 | 17.09 | 17.12 | +0.839% | 108,403 | +7.227% |
| 2025-08-06 | 16.90 | 16.99 | 16.89 | 16.98 | +0.355% | 89,026 | +8.127% |
| 2025-08-05 | 16.88 | 16.92 | 16.85 | 16.92 | +2.545% | 134,777 | +8.511% |
| 2025-08-04 | 16.45 | 16.51 | 16.45 | 16.50 | -1.198% | 204,733 | +11.273% |
| 2025-08-01 | 16.60 | 16.79 | 16.44 | 16.70 | +1.829% | 192,181 | +9.940% |
| 2025-07-31 | 16.45 | 16.48 | 16.38 | 16.40 | -0.365% | 234,031 | +11.951% |
| 2025-07-30 | 16.50 | 16.56 | 16.41 | 16.46 | -0.423% | 121,808 | +11.543% |
| 2025-07-29 | 15.96 | 16.58 | 15.94 | 16.53 | +0.243% | 164,815 | +11.071% |
| 2025-07-28 | 17.11 | 17.11 | 16.47 | 16.49 | -2.310% | 245,350 | +11.340% |
| 2025-07-25 | 17.54 | 17.54 | 16.61 | 16.88 | -0.881% | 127,993 | +8.768% |
| 2025-07-24 | 17.59 | 17.59 | 17.00 | 17.03 | +0.650% | 117,958 | +7.810% |
| 2025-07-23 | 16.88 | 16.93 | 16.88 | 16.92 | +1.989% | 42,401 | +8.511% |
| 2025-07-22 | 16.51 | 16.89 | 16.51 | 16.59 | -0.540% | 147,470 | +10.669% |
| 2025-07-21 | 16.05 | 16.76 | 16.05 | 16.68 | +1.275% | 212,841 | +10.072% |
| 2025-07-18 | 16.65 | 16.65 | 16.46 | 16.47 | -0.061% | 346,338 | +11.475% |
| 2025-07-17 | 16.04 | 16.49 | 16.04 | 16.48 | +0.733% | 501,938 | +11.408% |
| 2025-07-16 | 16.04 | 16.38 | 16.04 | 16.36 | +0.863% | 236,769 | +12.225% |
| 2025-07-15 | 16.04 | 16.30 | 16.04 | 16.22 | -0.674% | 275,240 | +13.194% |
| 2025-07-14 | 16.40 | 16.40 | 16.30 | 16.33 | -0.244% | 282,203 | +12.431% |
| 2025-07-11 | 16.44 | 16.44 | 16.34 | 16.37 | -1.623% | 168,768 | +12.156% |
| 2025-07-10 | 16.52 | 16.78 | 16.52 | 16.64 | -0.952% | 176,911 | +10.337% |
| 2025-07-09 | 16.76 | 16.80 | 16.72 | 16.80 | +0.358% | 139,570 | +9.286% |
| 2025-07-08 | 16.55 | 16.76 | 16.55 | 16.74 | -1.122% | 296,641 | +9.677% |
| 2025-07-07 | 17.70 | 17.70 | 16.90 | 16.93 | -0.646% | 167,571 | +8.447% |
| 2025-07-03 | 16.80 | 17.25 | 16.80 | 17.04 | -1.730% | 409,910 | +7.746% |
| 2025-07-02 | 14.85 | 17.48 | 14.85 | 17.34 | +2.000% | 74,356 | +5.882% |
| 2025-07-01 | 16.06 | 17.66 | 16.06 | 17.00 | -0.672% | 100,134 | +8.000% |
| 2025-06-30 | 17.16 | 17.69 | 17.07 | 17.11 | +1.875% | 98,614 | +7.274% |
| 2025-06-27 | 16.80 | 17.45 | 16.80 | 16.80 | +1.388% | 133,412 | +9.286% |
| 2025-06-26 | 17.26 | 17.26 | 16.49 | 16.57 | +0.914% | 148,735 | +10.803% |
| 2025-06-25 | 17.08 | 17.08 | 15.93 | 16.42 | -1.647% | 146,856 | +11.815% |
| 2025-06-24 | 16.75 | 16.75 | 16.63 | 16.70 | +0.754% | 127,858 | +9.973% |
| 2025-06-23 | 16.36 | 16.58 | 16.35 | 16.57 | +1.346% | 215,004 | +10.803% |
| 2025-06-20 | 16.56 | 16.56 | 16.32 | 16.35 | -1.802% | 142,371 | +12.294% |
| 2025-06-18 | 17.50 | 17.50 | 16.64 | 16.65 | -0.538% | 156,965 | +10.270% |
| 2025-06-17 | 16.43 | 16.85 | 16.43 | 16.74 | -0.179% | 215,470 | +9.677% |
| 2025-06-16 | 16.43 | 16.98 | 16.43 | 16.77 | -0.179% | 237,764 | +9.481% |
| 2025-06-13 | 16.80 | 17.07 | 16.80 | 16.80 | -1.176% | 97,211 | +9.286% |
| 2025-06-12 | 17.64 | 17.64 | 16.92 | 17.00 | +1.553% | 152,336 | +8.000% |
| 2025-06-11 | 16.88 | 16.88 | 16.41 | 16.74 | -0.298% | 1,447,132 | +9.677% |
| 2025-06-10 | 17.11 | 17.45 | 16.75 | 16.79 | -0.238% | 138,292 | +9.351% |
| 2025-06-09 | 16.73 | 16.91 | 16.59 | 16.83 | +0.899% | 129,752 | +9.091% |
| 2025-06-06 | 16.73 | 17.21 | 16.60 | 16.68 | -0.120% | 134,337 | +10.072% |
| 2025-06-05 | 16.17 | 16.83 | 16.17 | 16.70 | -1.475% | 208,200 | +9.940% |
| 2025-06-04 | 16.88 | 17.53 | 16.83 | 16.95 | +0.118% | 108,933 | +8.319% |
| 2025-06-03 | 17.03 | 17.70 | 16.89 | 16.93 | -1.912% | 204,795 | +8.447% |
| 2025-06-02 | 17.80 | 17.80 | 17.17 | 17.26 | -0.174% | 175,544 | +6.373% |
| 2025-05-30 | 16.88 | 17.79 | 16.88 | 17.29 | 0.000% | 145,829 | +6.189% |
| 2025-05-29 | 17.80 | 17.80 | 16.88 | 17.29 | +0.116% | 129,178 | +6.189% |
| 2025-05-28 | 16.89 | 17.78 | 16.89 | 17.27 | -1.986% | 106,494 | +6.312% |
| 2025-05-27 | 17.66 | 17.79 | 17.50 | 17.62 | +0.171% | 99,164 | +4.200% |
| 2025-05-23 | 17.34 | 17.67 | 17.34 | 17.59 | +0.918% | 83,616 | +4.377% |
| 2025-05-22 | 17.16 | 17.79 | 17.16 | 17.43 | -0.229% | 198,345 | +5.336% |
| 2025-05-21 | 17.38 | 17.74 | 16.89 | 17.47 | -0.399% | 83,816 | +5.094% |
| 2025-05-20 | 17.55 | 18.20 | 17.45 | 17.54 | -0.171% | 105,927 | +4.675% |
| 2025-05-19 | 17.57 | 18.17 | 16.88 | 17.57 | -1.292% | 102,552 | +4.496% |
| 2025-05-16 | 18.03 | 18.55 | 17.75 | 17.80 | +1.136% | 213,138 | +3.146% |
| 2025-05-15 | 16.88 | 18.17 | 16.88 | 17.60 | -3.562% | 105,877 | +4.318% |
| 2025-05-14 | 18.51 | 18.99 | 18.11 | 18.25 | +3.870% | 142,881 | +0.603% |
| 2025-05-13 | 18.20 | 18.20 | 16.88 | 17.57 | -2.928% | 141,294 | +4.496% |
| 2025-05-12 | 17.98 | 18.11 | 17.91 | 18.10 | -0.822% | 163,529 | +1.436% |
| 2025-05-09 | 18.55 | 19.09 | 18.25 | 18.25 | +0.551% | 104,905 | +0.603% |
| 2025-05-08 | 18.05 | 18.27 | 18.05 | 18.15 | -0.765% | 117,797 | +1.157% |
| 2025-05-07 | 18.18 | 18.44 | 18.04 | 18.29 | +1.162% | 98,067 | +0.383% |
| 2025-05-06 | 17.28 | 18.18 | 17.28 | 18.08 | +0.612% | 220,948 | +1.549% |
| 2025-05-05 | 17.40 | 18.19 | 17.40 | 17.97 | +1.012% | 203,349 | +2.170% |
| 2025-05-02 | 17.09 | 18.03 | 17.09 | 17.79 | +1.948% | 101,792 | +3.204% |
| 2025-05-01 | 17.57 | 18.17 | 17.41 | 17.45 | -1.635% | 203,225 | +5.215% |
| 2025-04-30 | 17.84 | 18.35 | 17.60 | 17.74 | -0.700% | 4,178,043 | +3.495% |
| 2025-04-29 | 17.23 | 17.91 | 17.23 | 17.86 | +0.140% | 1,651,288 | +2.771% |
| 2025-04-28 | 16.97 | 17.87 | 16.97 | 17.84 | +1.885% | 150,509 | +2.915% |
| 2025-04-25 | 17.82 | 18.28 | 17.45 | 17.51 | -0.285% | 126,020 | +4.854% |
| 2025-04-24 | 18.22 | 18.22 | 17.50 | 17.56 | -2.661% | 248,839 | +4.556% |
| 2025-04-23 | 17.95 | 18.26 | 17.95 | 18.04 | -1.475% | 172,135 | +1.774% |
| 2025-04-22 | 18.39 | 18.39 | 18.10 | 18.31 | +2.006% | 131,318 | +0.273% |
| 2025-04-21 | 18.15 | 18.49 | 17.90 | 17.95 | +0.617% | 197,867 | +2.284% |
| 2025-04-17 | 17.75 | 17.86 | 17.70 | 17.84 | +0.157% | 148,159 | +2.915% |
| 2025-04-16 | 18.50 | 18.50 | 17.34 | 17.81 | +1.435% | 174,564 | +3.077% |
| 2025-04-15 | 17.53 | 17.62 | 17.47 | 17.56 | +0.746% | 200,418 | +4.556% |
| 2025-04-14 | 17.31 | 17.55 | 17.31 | 17.43 | 0.000% | 230,338 | +5.336% |