KGSPY
KINGSPAN GROUP UNSP/ADR
stockOTCADR
EODOct 2, 2026
116.54USD+5.485%(+6.06)9,440
KGSPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 114.50 | 116.54 | 114.50 | 116.54 | +5.485% | 9,440 | 0.000% |
| 2026-10-01 | 114.07 | 114.07 | 110.48 | 110.48 | -3.704% | 12,719 | +5.485% |
| 2026-09-30 | 115.24 | 116.17 | 114.47 | 114.73 | -1.257% | 8,343 | +1.578% |
| 2026-09-29 | 114.36 | 116.19 | 114.36 | 116.19 | +3.353% | 12,377 | +0.301% |
| 2026-09-28 | 111.78 | 113.46 | 111.78 | 112.42 | +0.447% | 15,649 | +3.665% |
| 2026-09-25 | 110.45 | 112.40 | 110.36 | 111.92 | +1.139% | 29,716 | +4.128% |
| 2026-09-24 | 110.48 | 111.58 | 109.51 | 110.66 | -0.949% | 12,956 | +5.314% |
| 2026-09-23 | 112.68 | 112.68 | 111.16 | 111.72 | -2.937% | 9,959 | +4.314% |
| 2026-09-22 | 114.10 | 115.88 | 114.00 | 115.10 | +1.985% | 9,349 | +1.251% |
| 2026-09-21 | 112.07 | 113.03 | 110.69 | 112.86 | +1.612% | 10,577 | +3.261% |
| 2026-09-18 | 110.18 | 111.21 | 110.07 | 111.07 | +0.108% | 8,437 | +4.925% |
| 2026-09-17 | 111.85 | 113.78 | 110.76 | 110.95 | -0.144% | 13,967 | +5.038% |
| 2026-09-16 | 113.25 | 113.67 | 111.11 | 111.11 | -0.994% | 9,066 | +4.887% |
| 2026-09-15 | 111.50 | 112.41 | 111.34 | 112.22 | +0.288% | 22,934 | +3.845% |
| 2026-09-14 | 112.32 | 112.99 | 110.79 | 111.90 | -6.428% | 78,751 | +4.144% |
| 2026-09-11 | 120.35 | 123.04 | 119.30 | 119.59 | +0.451% | 15,166 | -2.550% |
| 2026-09-10 | 120.30 | 121.30 | 118.60 | 119.05 | -2.014% | 17,427 | -2.110% |
| 2026-09-09 | 121.24 | 122.13 | 120.61 | 121.50 | -1.018% | 6,127 | -4.082% |
| 2026-09-08 | 122.11 | 124.91 | 122.09 | 122.75 | +2.642% | 9,397 | -5.059% |
| 2026-09-04 | 119.00 | 120.68 | 118.55 | 119.59 | +0.151% | 6,713 | -2.550% |
| 2026-09-03 | 119.49 | 119.91 | 117.33 | 119.41 | +2.340% | 9,228 | -2.403% |
| 2026-09-02 | 115.70 | 116.76 | 115.41 | 116.68 | -0.384% | 9,379 | -0.120% |
| 2026-09-01 | 117.21 | 117.39 | 116.45 | 117.13 | -1.397% | 8,211 | -0.504% |
| 2026-08-31 | 119.61 | 119.61 | 118.13 | 118.79 | +0.228% | 20,781 | -1.894% |
| 2026-08-28 | 119.39 | 119.39 | 118.05 | 118.52 | -2.029% | 8,043 | -1.671% |
| 2026-08-27 | 120.11 | 121.51 | 120.11 | 120.97 | +0.544% | 9,849 | -3.666% |
| 2026-08-26 | 120.77 | 120.95 | 119.81 | 120.32 | +0.940% | 4,842 | -3.142% |
| 2026-08-25 | 119.82 | 119.82 | 117.88 | 119.20 | +1.620% | 8,427 | -2.232% |
| 2026-08-24 | 118.42 | 118.42 | 117.21 | 117.30 | -0.153% | 22,737 | -0.648% |
| 2026-08-21 | 117.32 | 117.83 | 117.20 | 117.48 | +0.111% | 6,922 | -0.800% |
| 2026-08-20 | 116.58 | 118.45 | 116.27 | 117.35 | -1.807% | 8,454 | -0.690% |
| 2026-08-19 | 118.99 | 121.05 | 118.75 | 119.51 | +4.171% | 22,945 | -2.485% |
| 2026-08-18 | 115.79 | 115.79 | 114.52 | 114.72 | -1.354% | 52,817 | +1.582% |
| 2026-08-17 | 117.17 | 118.10 | 115.90 | 116.30 | -0.343% | 49,986 | +0.206% |
| 2026-08-14 | 117.94 | 118.20 | 116.42 | 116.70 | -1.623% | 17,912 | -0.137% |
| 2026-08-13 | 119.00 | 120.08 | 118.23 | 118.63 | -0.699% | 10,187 | -1.758% |
| 2026-08-12 | 119.69 | 119.75 | 117.66 | 119.46 | +4.377% | 33,167 | -2.444% |
| 2026-08-11 | 111.28 | 114.80 | 111.28 | 114.45 | +3.932% | 45,349 | +1.826% |
| 2026-08-10 | 110.98 | 112.01 | 109.10 | 110.12 | -0.788% | 11,293 | +5.830% |
| 2026-08-07 | 112.08 | 112.67 | 110.17 | 111.00 | +18.821% | 12,532 | +4.996% |
| 2026-08-06 | 93.23 | 94.41 | 93.00 | 93.41 | -3.368% | 15,076 | +24.756% |
| 2026-08-05 | 95.72 | 96.82 | 95.49 | 96.67 | -0.066% | 6,432 | +20.554% |
| 2026-08-04 | 95.16 | 96.73 | 95.02 | 96.73 | +3.425% | 5,251 | +20.475% |
| 2026-08-03 | 93.15 | 94.44 | 93.15 | 93.53 | +0.494% | 7,512 | +24.602% |
| 2026-07-31 | 92.81 | 93.25 | 91.72 | 93.07 | +3.193% | 13,222 | +25.218% |
| 2026-07-30 | 87.05 | 91.16 | 87.05 | 90.19 | +3.661% | 17,066 | +29.216% |
| 2026-07-29 | 87.22 | 88.24 | 86.04 | 87.00 | -1.789% | 18,052 | +33.946% |
| 2026-07-28 | 87.89 | 89.10 | 87.39 | 88.59 | +2.262% | 17,545 | +31.550% |
| 2026-07-27 | 87.83 | 87.83 | 85.72 | 86.63 | +0.324% | 27,141 | +34.526% |
| 2026-07-24 | 86.07 | 86.94 | 85.86 | 86.35 | +0.450% | 20,045 | +34.962% |
| 2026-07-23 | 85.00 | 86.56 | 84.88 | 85.96 | -1.305% | 21,189 | +35.570% |
| 2026-07-22 | 86.93 | 87.93 | 86.86 | 87.10 | +0.705% | 9,115 | +33.800% |
| 2026-07-21 | 86.44 | 87.34 | 85.55 | 86.49 | -0.552% | 10,476 | +34.744% |
| 2026-07-20 | 87.52 | 87.52 | 86.20 | 86.97 | -0.798% | 18,398 | +34.000% |
| 2026-07-17 | 84.73 | 88.66 | 84.73 | 87.67 | -1.295% | 10,731 | +32.930% |
| 2026-07-16 | 88.22 | 90.08 | 88.19 | 88.82 | -1.234% | 17,573 | +31.209% |
| 2026-07-15 | 89.91 | 91.56 | 89.26 | 89.93 | +2.158% | 46,286 | +29.590% |
| 2026-07-14 | 88.79 | 90.12 | 87.85 | 88.03 | -0.755% | 27,705 | +32.387% |
| 2026-07-13 | 90.02 | 90.02 | 88.65 | 88.70 | -2.773% | 14,005 | +31.387% |
| 2026-07-10 | 91.21 | 91.76 | 89.88 | 91.23 | +1.415% | 29,476 | +27.743% |
| 2026-07-09 | 88.31 | 90.08 | 88.31 | 89.96 | +1.635% | 19,562 | +29.551% |
| 2026-07-08 | 87.80 | 88.51 | 86.98 | 88.51 | -1.150% | 16,443 | +31.669% |
| 2026-07-07 | 90.70 | 91.39 | 89.19 | 89.54 | -3.200% | 19,707 | +30.154% |
| 2026-07-06 | 92.29 | 92.72 | 90.77 | 92.50 | +1.973% | 11,478 | +25.989% |
| 2026-07-02 | 91.03 | 91.78 | 90.44 | 90.71 | +1.636% | 8,221 | +28.475% |
| 2026-07-01 | 88.72 | 90.19 | 88.42 | 89.25 | -2.317% | 13,353 | +30.577% |
| 2026-06-30 | 91.43 | 91.96 | 91.19 | 91.37 | +0.062% | 10,310 | +27.552% |
| 2026-06-29 | 95.27 | 95.27 | 90.51 | 91.31 | -2.748% | 34,337 | +27.631% |
| 2026-06-26 | 94.14 | 95.04 | 92.75 | 93.89 | -2.330% | 19,673 | +24.124% |
| 2026-06-25 | 95.89 | 97.19 | 95.89 | 96.13 | +1.046% | 11,088 | +21.232% |
| 2026-06-24 | 93.69 | 96.11 | 93.69 | 95.14 | +0.566% | 39,547 | +22.500% |
| 2026-06-23 | 94.50 | 96.12 | 94.15 | 94.60 | -2.905% | 23,984 | +23.192% |
| 2026-06-22 | 96.97 | 97.52 | 96.40 | 97.43 | -2.326% | 17,066 | +19.614% |
| 2026-06-18 | 99.74 | 100.17 | 99.22 | 99.75 | +0.292% | 12,813 | +16.832% |
| 2026-06-17 | 101.12 | 101.92 | 99.46 | 99.46 | -1.310% | 11,626 | +17.173% |
| 2026-06-16 | 100.31 | 101.14 | 100.31 | 100.78 | +2.716% | 6,346 | +15.638% |
| 2026-06-15 | 100.04 | 100.40 | 97.97 | 98.11 | +0.610% | 8,905 | +18.779% |
| 2026-06-12 | 97.01 | 97.99 | 96.46 | 97.52 | +1.246% | 15,620 | +19.504% |
| 2026-06-11 | 93.17 | 96.60 | 93.14 | 96.32 | +4.223% | 16,533 | +20.993% |
| 2026-06-10 | 94.48 | 94.85 | 92.42 | 92.42 | -3.157% | 6,495 | +26.102% |
| 2026-06-09 | 96.20 | 97.04 | 93.69 | 95.43 | +1.814% | 9,404 | +22.121% |
| 2026-06-08 | 93.60 | 94.92 | 93.36 | 93.73 | +0.043% | 14,549 | +24.336% |
| 2026-06-05 | 94.42 | 96.01 | 93.69 | 93.69 | -0.700% | 7,161 | +24.389% |
| 2026-06-04 | 95.45 | 95.45 | 93.51 | 94.35 | +0.170% | 9,824 | +23.519% |
| 2026-06-03 | 92.88 | 96.09 | 92.77 | 94.19 | +5.111% | 22,072 | +23.729% |
| 2026-06-02 | 88.78 | 89.61 | 88.52 | 89.61 | +1.026% | 8,875 | +30.052% |
| 2026-06-01 | 87.78 | 88.86 | 87.23 | 88.70 | -3.187% | 19,151 | +31.387% |
| 2026-05-29 | 93.53 | 94.44 | 91.50 | 91.62 | +0.948% | 13,950 | +27.199% |
| 2026-05-28 | 89.52 | 91.39 | 89.52 | 90.76 | +0.957% | 13,216 | +28.405% |
| 2026-05-27 | 90.35 | 91.28 | 88.93 | 89.90 | +0.751% | 11,414 | +29.633% |
| 2026-05-26 | 89.50 | 90.70 | 88.80 | 89.23 | +4.473% | 16,648 | +30.606% |
| 2026-05-22 | 86.60 | 87.15 | 84.54 | 85.41 | -0.611% | 15,681 | +36.448% |
| 2026-05-21 | 83.39 | 86.30 | 83.39 | 85.94 | +1.710% | 12,119 | +35.614% |
| 2026-05-20 | 82.76 | 86.11 | 81.86 | 84.49 | +2.288% | 14,912 | +37.933% |
| 2026-05-19 | 84.85 | 84.85 | 82.35 | 82.60 | -3.662% | 18,493 | +41.090% |
| 2026-05-18 | 85.54 | 86.50 | 84.97 | 85.74 | +0.835% | 22,589 | +35.923% |
| 2026-05-15 | 85.81 | 86.25 | 85.03 | 85.03 | -3.532% | 15,988 | +37.058% |
| 2026-05-14 | 88.16 | 88.83 | 87.82 | 88.14 | -0.949% | 15,586 | +32.217% |
| 2026-05-13 | 86.92 | 89.10 | 86.73 | 88.99 | -0.661% | 24,130 | +30.962% |
| 2026-05-12 | 89.18 | 90.18 | 88.41 | 89.58 | -1.862% | 13,361 | +30.096% |
| 2026-05-11 | 91.07 | 92.84 | 90.96 | 91.28 | -1.601% | 10,448 | +27.673% |
| 2026-05-08 | 92.84 | 93.30 | 91.69 | 92.77 | -0.360% | 9,022 | +25.629% |
| 2026-05-07 | 95.27 | 96.34 | 93.00 | 93.10 | -1.388% | 9,315 | +25.177% |
| 2026-05-06 | 93.11 | 94.41 | 92.58 | 94.41 | +4.102% | 15,573 | +23.440% |
| 2026-05-05 | 90.48 | 91.59 | 90.27 | 90.69 | -0.154% | 17,771 | +28.504% |
| 2026-05-04 | 92.17 | 95.76 | 89.22 | 90.83 | -2.908% | 12,804 | +28.306% |
| 2026-05-01 | 93.80 | 94.14 | 93.36 | 93.55 | -0.032% | 5,024 | +24.575% |
| 2026-04-30 | 91.81 | 94.59 | 91.81 | 93.58 | +1.839% | 12,921 | +24.535% |
| 2026-04-29 | 92.89 | 93.90 | 91.42 | 91.89 | +1.379% | 8,641 | +26.826% |
| 2026-04-28 | 92.19 | 93.84 | 90.64 | 90.64 | -2.986% | 9,213 | +28.575% |
| 2026-04-27 | 93.47 | 93.51 | 91.47 | 93.43 | -0.483% | 19,045 | +24.735% |
| 2026-04-24 | 93.07 | 94.59 | 92.22 | 93.88 | +2.527% | 7,870 | +24.132% |
| 2026-04-23 | 93.18 | 93.73 | 91.57 | 91.57 | -2.533% | 11,976 | +27.269% |
| 2026-04-22 | 94.45 | 95.41 | 93.17 | 93.95 | +1.788% | 7,084 | +24.045% |
| 2026-04-21 | 93.59 | 94.35 | 92.11 | 92.30 | -2.811% | 12,425 | +26.262% |
| 2026-04-20 | 96.24 | 96.30 | 94.78 | 94.97 | -2.184% | 11,200 | +22.712% |
| 2026-04-17 | 96.75 | 97.83 | 95.68 | 97.09 | +4.974% | 7,626 | +20.033% |
| 2026-04-16 | 92.96 | 93.74 | 91.82 | 92.49 | +1.143% | 8,391 | +26.003% |
| 2026-04-15 | 93.72 | 93.87 | 91.44 | 91.44 | -0.873% | 5,368 | +27.443% |
| 2026-04-14 | 92.11 | 92.95 | 91.51 | 92.25 | +4.527% | 6,940 | +26.331% |
| 2026-04-13 | 87.85 | 89.47 | 87.84 | 88.25 | -2.102% | 17,805 | +32.049% |
| 2026-04-10 | 87.87 | 93.49 | 87.87 | 90.15 | +2.199% | 10,194 | +29.273% |
| 2026-04-09 | 88.64 | 89.04 | 88.15 | 88.21 | -2.906% | 9,543 | +32.117% |
| 2026-04-08 | 90.48 | 91.46 | 89.82 | 90.85 | +8.078% | 11,482 | +28.277% |
| 2026-04-07 | 82.97 | 84.06 | 82.17 | 84.06 | -0.709% | 25,476 | +38.639% |
| 2026-04-06 | 86.28 | 86.28 | 82.33 | 84.66 | +0.786% | 23,207 | +37.657% |
| 2026-04-02 | 82.76 | 84.59 | 82.74 | 84.00 | -1.570% | 14,158 | +38.738% |
| 2026-04-01 | 84.65 | 85.83 | 84.47 | 85.34 | +0.625% | 20,839 | +36.560% |
| 2026-03-31 | 83.98 | 85.53 | 82.40 | 84.81 | +2.700% | 46,972 | +37.413% |
| 2026-03-30 | 82.88 | 83.87 | 82.22 | 82.58 | +0.231% | 27,694 | +41.124% |
| 2026-03-27 | 82.14 | 83.60 | 81.16 | 82.39 | +0.586% | 24,718 | +41.449% |
| 2026-03-26 | 82.70 | 83.78 | 80.50 | 81.91 | -3.522% | 27,282 | +42.278% |
| 2026-03-25 | 85.03 | 85.29 | 83.92 | 84.90 | +1.349% | 24,221 | +37.267% |
| 2026-03-24 | 81.37 | 83.78 | 81.37 | 83.77 | -0.235% | 40,463 | +39.119% |
| 2026-03-23 | 81.61 | 85.82 | 81.61 | 83.97 | +5.873% | 48,261 | +38.792% |
| 2026-03-20 | 80.41 | 81.20 | 79.31 | 79.31 | +0.189% | 109,917 | +46.942% |
| 2026-03-19 | 77.52 | 79.98 | 77.52 | 79.16 | -3.156% | 16,275 | +47.221% |
| 2026-03-18 | 83.35 | 84.34 | 81.73 | 81.74 | -2.563% | 24,552 | +42.574% |
| 2026-03-17 | 85.20 | 85.28 | 83.23 | 83.89 | -0.651% | 22,734 | +38.920% |
| 2026-03-16 | 84.65 | 85.58 | 83.68 | 84.44 | -0.071% | 50,888 | +38.015% |
| 2026-03-13 | 85.21 | 86.27 | 83.66 | 84.50 | -1.756% | 39,921 | +37.917% |
| 2026-03-12 | 88.72 | 88.72 | 86.01 | 86.01 | -4.666% | 24,646 | +35.496% |
| 2026-03-11 | 89.45 | 91.10 | 89.38 | 90.22 | +0.714% | 17,378 | +29.173% |
| 2026-03-10 | 90.86 | 91.69 | 89.58 | 89.58 | -1.528% | 23,499 | +30.096% |
| 2026-03-09 | 88.50 | 90.97 | 87.33 | 90.97 | +0.419% | 29,987 | +28.108% |
| 2026-03-06 | 89.47 | 90.60 | 88.70 | 90.59 | -1.038% | 15,609 | +28.646% |
| 2026-03-05 | 92.42 | 92.52 | 90.15 | 91.54 | -2.264% | 29,049 | +27.310% |
| 2026-03-04 | 93.69 | 94.78 | 93.08 | 93.66 | +0.262% | 20,640 | +24.429% |
| 2026-03-03 | 92.65 | 93.61 | 91.85 | 93.42 | -3.854% | 13,358 | +24.755% |
| 2026-03-02 | 96.77 | 97.56 | 96.77 | 97.16 | -2.548% | 10,047 | +19.946% |
| 2026-02-27 | 98.30 | 99.98 | 98.30 | 99.70 | +2.879% | 18,524 | +16.891% |
| 2026-02-26 | 97.21 | 98.23 | 96.58 | 96.91 | -0.636% | 26,158 | +20.256% |
| 2026-02-25 | 97.81 | 97.89 | 96.91 | 97.53 | -2.662% | 12,637 | +19.491% |
| 2026-02-24 | 98.48 | 100.21 | 98.17 | 100.20 | +1.163% | 21,927 | +16.311% |
| 2026-02-23 | 100.54 | 100.54 | 98.94 | 99.05 | -3.002% | 16,671 | +17.664% |
| 2026-02-20 | 101.68 | 103.26 | 101.27 | 102.11 | +7.768% | 13,695 | +14.132% |
| 2026-02-19 | 93.08 | 94.75 | 93.04 | 94.75 | +2.068% | 19,157 | +22.997% |
| 2026-02-18 | 91.94 | 93.89 | 91.89 | 92.83 | -0.823% | 35,971 | +25.541% |
| 2026-02-17 | 92.40 | 93.74 | 91.18 | 93.60 | -3.416% | 60,792 | +24.509% |
| 2026-02-13 | 96.84 | 97.71 | 96.33 | 96.91 | -3.332% | 16,379 | +20.256% |
| 2026-02-12 | 101.05 | 101.06 | 99.86 | 100.25 | +1.653% | 10,550 | +16.249% |
| 2026-02-11 | 99.18 | 99.18 | 97.49 | 98.62 | +1.588% | 13,512 | +18.171% |
| 2026-02-10 | 96.59 | 97.29 | 96.59 | 97.08 | -1.092% | 17,617 | +20.048% |
| 2026-02-09 | 97.21 | 98.35 | 97.14 | 98.15 | +3.001% | 13,815 | +18.737% |
| 2026-02-06 | 93.56 | 95.45 | 93.56 | 95.29 | +3.195% | 9,585 | +22.300% |
| 2026-02-05 | 92.59 | 92.90 | 92.08 | 92.34 | +0.935% | 10,496 | +26.207% |
| 2026-02-04 | 91.42 | 92.48 | 91.09 | 91.48 | +3.830% | 9,687 | +27.387% |
| 2026-02-03 | 88.01 | 89.64 | 87.53 | 88.11 | -0.238% | 10,596 | +32.266% |
| 2026-02-02 | 87.85 | 88.48 | 87.42 | 88.32 | +1.087% | 11,824 | +31.952% |
| 2026-01-30 | 88.69 | 88.69 | 87.22 | 87.37 | -2.029% | 8,099 | +33.386% |
| 2026-01-29 | 89.36 | 89.53 | 87.71 | 89.18 | -0.101% | 13,311 | +30.680% |
| 2026-01-28 | 89.66 | 89.66 | 88.93 | 89.27 | +1.053% | 7,479 | +30.548% |
| 2026-01-27 | 87.35 | 89.05 | 87.26 | 88.34 | +0.586% | 9,146 | +31.922% |
| 2026-01-26 | 87.13 | 87.94 | 87.13 | 87.83 | +3.178% | 18,392 | +32.696% |
| 2026-01-23 | 84.12 | 85.20 | 83.70 | 85.12 | +0.129% | 11,482 | +36.913% |
| 2026-01-22 | 85.93 | 85.93 | 84.81 | 85.01 | +1.955% | 16,421 | +37.090% |
| 2026-01-21 | 83.26 | 83.67 | 82.52 | 83.38 | +3.116% | 15,758 | +39.770% |
| 2026-01-20 | 81.63 | 81.78 | 80.86 | 80.86 | -3.853% | 23,113 | +44.126% |
| 2026-01-16 | 83.64 | 84.27 | 83.58 | 84.10 | -0.119% | 19,677 | +38.573% |
| 2026-01-15 | 84.33 | 84.54 | 84.18 | 84.20 | +0.143% | 15,409 | +38.409% |
| 2026-01-14 | 84.99 | 84.99 | 83.76 | 84.08 | +1.558% | 9,424 | +38.606% |
| 2026-01-13 | 83.83 | 83.83 | 82.66 | 82.79 | -3.785% | 17,159 | +40.766% |
| 2026-01-12 | 85.94 | 86.31 | 85.25 | 86.05 | +1.005% | 16,820 | +35.438% |
| 2026-01-09 | 84.63 | 85.60 | 83.91 | 85.19 | +2.453% | 20,621 | +36.800% |
| 2026-01-08 | 81.87 | 83.52 | 81.87 | 83.15 | +0.581% | 19,626 | +40.156% |
| 2026-01-07 | 83.49 | 83.79 | 82.27 | 82.67 | -2.258% | 14,406 | +40.970% |
| 2026-01-06 | 84.92 | 85.55 | 84.26 | 84.58 | -1.445% | 11,651 | +37.787% |
| 2026-01-05 | 85.70 | 86.36 | 85.34 | 85.82 | -1.684% | 18,081 | +35.796% |
| 2026-01-02 | 87.05 | 88.25 | 86.71 | 87.29 | -0.959% | 28,443 | +33.509% |
| 2025-12-31 | 87.89 | 90.89 | 87.26 | 88.14 | +0.284% | 7,497 | +32.229% |
| 2025-12-30 | 87.39 | 88.35 | 87.30 | 87.89 | +1.203% | 6,809 | +32.605% |
| 2025-12-29 | 88.10 | 88.40 | 86.84 | 86.84 | -0.969% | 30,419 | +34.201% |
| 2025-12-26 | 88.29 | 90.42 | 87.21 | 87.69 | -0.205% | 17,751 | +32.900% |
| 2025-12-24 | 86.94 | 90.32 | 86.94 | 87.87 | -0.159% | 8,919 | +32.628% |
| 2025-12-23 | 88.04 | 88.35 | 87.36 | 88.01 | -0.261% | 18,041 | +32.417% |
| 2025-12-22 | 85.51 | 89.39 | 85.51 | 88.24 | -0.418% | 52,464 | +32.072% |
| 2025-12-19 | 87.74 | 88.62 | 87.71 | 88.61 | +1.751% | 37,253 | +31.520% |
| 2025-12-18 | 87.14 | 87.22 | 86.28 | 87.08 | +0.793% | 23,792 | +33.823% |
| 2025-12-17 | 87.58 | 87.67 | 86.40 | 86.40 | -3.280% | 20,534 | +34.884% |
| 2025-12-16 | 89.31 | 90.02 | 89.00 | 89.33 | +1.477% | 18,279 | +30.460% |
| 2025-12-15 | 88.00 | 88.60 | 87.29 | 88.03 | +0.617% | 37,447 | +32.387% |
| 2025-12-12 | 88.40 | 89.05 | 87.49 | 87.49 | -2.093% | 11,548 | +33.204% |
| 2025-12-11 | 88.25 | 89.60 | 88.25 | 89.36 | +2.501% | 36,097 | +30.416% |
| 2025-12-10 | 86.46 | 87.23 | 86.16 | 87.18 | +1.219% | 10,265 | +33.677% |
| 2025-12-09 | 86.00 | 86.67 | 85.65 | 86.13 | -1.476% | 20,986 | +35.307% |
| 2025-12-08 | 87.24 | 88.91 | 86.95 | 87.42 | -1.399% | 44,689 | +33.310% |
| 2025-12-05 | 87.82 | 89.00 | 87.48 | 88.66 | +3.158% | 16,916 | +31.446% |
| 2025-12-04 | 85.21 | 86.80 | 85.21 | 85.95 | -1.041% | 19,675 | +35.597% |
| 2025-12-03 | 86.18 | 86.85 | 86.11 | 86.85 | +1.961% | 17,191 | +34.185% |
| 2025-12-02 | 86.09 | 86.09 | 84.07 | 85.18 | -0.607% | 31,578 | +36.816% |
| 2025-12-01 | 85.88 | 87.22 | 85.41 | 85.70 | +0.058% | 35,997 | +35.986% |
| 2025-11-28 | 85.75 | 86.20 | 85.45 | 85.65 | +3.261% | 11,394 | +36.065% |
| 2025-11-26 | 81.70 | 83.31 | 81.70 | 82.94 | +1.078% | 19,377 | +40.503% |
| 2025-11-25 | 81.11 | 82.58 | 80.77 | 82.06 | +4.084% | 31,814 | +42.018% |
| 2025-11-24 | 78.05 | 79.58 | 77.94 | 78.84 | +2.817% | 56,516 | +47.818% |
| 2025-11-21 | 75.64 | 77.22 | 75.64 | 76.68 | +1.108% | 49,747 | +51.982% |
| 2025-11-20 | 77.93 | 77.99 | 74.44 | 75.84 | +0.172% | 23,908 | +53.666% |
| 2025-11-19 | 76.42 | 76.76 | 75.28 | 75.71 | +1.761% | 26,420 | +53.929% |
| 2025-11-18 | 74.62 | 74.73 | 73.82 | 74.40 | -2.735% | 55,919 | +56.640% |
| 2025-11-17 | 77.72 | 77.72 | 76.18 | 76.49 | -1.166% | 28,700 | +52.356% |
| 2025-11-14 | 77.69 | 78.44 | 77.36 | 77.39 | -1.596% | 18,700 | +50.579% |
| 2025-11-13 | 79.72 | 80.20 | 78.52 | 78.65 | -2.625% | 16,004 | +48.175% |
| 2025-11-12 | 81.03 | 81.46 | 80.50 | 80.77 | +1.279% | 16,216 | +44.286% |
| 2025-11-11 | 80.77 | 81.16 | 79.48 | 79.75 | +2.401% | 27,144 | +46.132% |
| 2025-11-10 | 77.84 | 77.93 | 76.35 | 77.88 | +6.277% | 58,170 | +49.640% |
| 2025-11-07 | 72.67 | 73.49 | 72.59 | 73.28 | -0.960% | 20,258 | +59.034% |
| 2025-11-06 | 73.87 | 74.63 | 73.14 | 73.99 | -1.215% | 52,144 | +57.508% |
| 2025-11-05 | 71.63 | 75.30 | 71.63 | 74.90 | +2.561% | 36,906 | +55.594% |
| 2025-11-04 | 73.15 | 73.73 | 72.89 | 73.03 | -2.013% | 39,651 | +59.578% |
| 2025-11-03 | 74.53 | 74.93 | 74.18 | 74.53 | -0.201% | 37,564 | +56.367% |
| 2025-10-31 | 75.36 | 75.36 | 74.41 | 74.68 | -2.392% | 22,149 | +56.052% |
| 2025-10-30 | 75.60 | 76.61 | 75.50 | 76.51 | -3.809% | 25,067 | +52.320% |
| 2025-10-29 | 79.85 | 80.25 | 78.79 | 79.54 | -1.070% | 10,772 | +46.517% |
| 2025-10-28 | 80.70 | 80.92 | 80.31 | 80.40 | -1.016% | 20,001 | +44.950% |
| 2025-10-27 | 82.07 | 82.07 | 80.56 | 81.22 | -0.642% | 21,476 | +43.478% |
| 2025-10-24 | 81.17 | 82.01 | 80.92 | 81.75 | +1.641% | 11,463 | +42.557% |
| 2025-10-23 | 79.46 | 80.50 | 79.46 | 80.43 | -0.029% | 22,458 | +44.896% |
| 2025-10-22 | 80.47 | 81.13 | 80.31 | 80.45 | -0.145% | 9,011 | +44.855% |
| 2025-10-21 | 79.79 | 81.50 | 79.69 | 80.57 | -0.322% | 13,203 | +44.644% |
| 2025-10-20 | 79.85 | 81.37 | 79.74 | 80.83 | -0.822% | 15,011 | +44.179% |
| 2025-10-17 | 81.50 | 81.58 | 80.84 | 81.50 | -0.682% | 18,795 | +42.994% |
| 2025-10-16 | 82.07 | 83.19 | 81.70 | 82.06 | +0.361% | 40,565 | +42.018% |
| 2025-10-15 | 82.93 | 82.98 | 81.55 | 81.77 | -0.067% | 17,167 | +42.530% |
| 2025-10-14 | 80.88 | 82.00 | 80.85 | 81.82 | +0.282% | 19,192 | +42.435% |
| 2025-10-13 | 81.24 | 82.25 | 81.05 | 81.59 | +1.442% | 30,393 | +42.836% |
| 2025-10-10 | 81.55 | 81.55 | 80.20 | 80.43 | -0.728% | 8,820 | +44.896% |
| 2025-10-09 | 81.50 | 82.37 | 80.80 | 81.02 | -2.760% | 37,480 | +43.841% |
| 2025-10-08 | 83.35 | 83.86 | 83.32 | 83.32 | -0.963% | 13,798 | +39.870% |
| 2025-10-07 | 84.63 | 85.19 | 84.10 | 84.13 | -0.732% | 7,923 | +38.524% |
| 2025-10-06 | 84.82 | 85.35 | 84.25 | 84.75 | -1.373% | 23,263 | +37.510% |
| 2025-10-03 | 84.72 | 87.98 | 84.72 | 85.93 | +1.285% | 26,885 | +35.622% |
| 2025-10-02 | 85.00 | 85.00 | 84.07 | 84.84 | +0.868% | 9,475 | +37.364% |
| 2025-10-01 | 83.02 | 84.18 | 82.93 | 84.11 | +0.286% | 11,185 | +38.557% |
| 2025-09-30 | 82.85 | 84.28 | 82.53 | 83.87 | +2.150% | 39,998 | +38.953% |
| 2025-09-29 | 82.17 | 82.34 | 81.67 | 82.11 | -1.138% | 32,039 | +41.940% |
| 2025-09-26 | 83.82 | 83.82 | 82.42 | 83.05 | +1.096% | 21,848 | +40.325% |
| 2025-09-25 | 82.08 | 82.79 | 81.50 | 82.15 | -0.109% | 51,341 | +41.862% |
| 2025-09-24 | 82.43 | 83.15 | 82.24 | 82.24 | -1.083% | 15,345 | +41.707% |
| 2025-09-23 | 85.41 | 85.60 | 83.02 | 83.14 | +6.932% | 65,615 | +40.173% |
| 2025-09-22 | 77.80 | 78.08 | 77.50 | 77.75 | +1.145% | 79,965 | +49.891% |
| 2025-09-19 | 77.67 | 77.80 | 76.87 | 76.87 | -2.954% | 27,091 | +51.607% |
| 2025-09-18 | 78.79 | 79.21 | 78.79 | 79.21 | +0.367% | 23,051 | +47.128% |
| 2025-09-17 | 79.36 | 79.99 | 78.92 | 78.92 | -1.227% | 16,195 | +47.669% |
| 2025-09-16 | 80.95 | 80.99 | 79.90 | 79.90 | -1.114% | 24,908 | +45.857% |
| 2025-09-15 | 80.78 | 81.04 | 80.63 | 80.80 | -0.698% | 67,621 | +44.233% |
| 2025-09-12 | 80.86 | 81.37 | 80.86 | 81.37 | -0.162% | 12,861 | +43.227% |
| 2025-09-11 | 81.71 | 81.92 | 81.30 | 81.50 | +0.734% | 15,542 | +42.994% |
| 2025-09-10 | 80.73 | 81.31 | 80.73 | 80.91 | -0.202% | 6,350 | +44.044% |
| 2025-09-09 | 80.95 | 81.60 | 80.75 | 81.07 | -2.677% | 8,655 | +43.752% |
| 2025-09-08 | 84.65 | 84.65 | 83.19 | 83.30 | +2.713% | 13,949 | +39.904% |
| 2025-09-05 | 82.80 | 82.80 | 81.10 | 81.10 | +1.948% | 21,857 | +43.699% |
| 2025-09-04 | 76.17 | 80.45 | 76.17 | 79.55 | +1.909% | 23,569 | +46.499% |
| 2025-09-03 | 77.43 | 78.96 | 77.31 | 78.06 | +2.106% | 22,766 | +49.295% |
| 2025-09-02 | 76.15 | 76.67 | 75.90 | 76.45 | -0.907% | 54,381 | +52.440% |
| 2025-08-29 | 77.36 | 77.44 | 76.80 | 77.15 | -1.368% | 15,948 | +51.056% |
| 2025-08-28 | 78.64 | 78.72 | 78.13 | 78.22 | +0.231% | 25,337 | +48.990% |
| 2025-08-27 | 78.20 | 78.36 | 77.68 | 78.04 | -0.459% | 13,822 | +49.334% |
| 2025-08-26 | 79.30 | 79.30 | 78.12 | 78.40 | -1.631% | 74,581 | +48.648% |
| 2025-08-25 | 80.86 | 80.86 | 79.52 | 79.70 | -2.805% | 30,200 | +46.223% |
| 2025-08-22 | 79.75 | 82.05 | 79.75 | 82.00 | +2.744% | 11,303 | +42.122% |
| 2025-08-21 | 79.85 | 79.86 | 79.45 | 79.81 | -1.005% | 11,775 | +46.022% |
| 2025-08-20 | 81.74 | 81.74 | 80.45 | 80.62 | -3.438% | 47,632 | +44.555% |
| 2025-08-19 | 83.58 | 84.18 | 83.47 | 83.49 | +0.760% | 24,685 | +39.586% |
| 2025-08-18 | 82.25 | 82.86 | 82.25 | 82.86 | -0.012% | 13,555 | +40.647% |
| 2025-08-15 | 82.59 | 83.35 | 82.55 | 82.87 | +1.606% | 7,521 | +40.630% |
| 2025-08-14 | 81.38 | 81.85 | 81.26 | 81.56 | -0.122% | 16,431 | +42.889% |
| 2025-08-13 | 81.07 | 81.82 | 81.07 | 81.66 | +1.490% | 8,080 | +42.714% |
| 2025-08-12 | 79.79 | 80.49 | 79.79 | 80.46 | +1.222% | 16,614 | +44.840% |
| 2025-08-11 | 80.46 | 80.47 | 79.15 | 79.49 | -4.528% | 21,490 | +46.610% |
| 2025-08-08 | 82.51 | 83.83 | 82.31 | 83.26 | +0.543% | 21,288 | +39.971% |
| 2025-08-07 | 83.93 | 83.93 | 82.81 | 82.81 | +0.364% | 18,023 | +40.732% |
| 2025-08-06 | 81.54 | 82.98 | 81.54 | 82.51 | +2.154% | 8,541 | +41.243% |
| 2025-08-05 | 80.97 | 81.01 | 80.37 | 80.77 | +0.099% | 15,867 | +44.286% |
| 2025-08-04 | 80.41 | 80.71 | 80.33 | 80.69 | +0.661% | 28,792 | +44.429% |
| 2025-08-01 | 80.85 | 81.03 | 79.85 | 80.16 | -3.433% | 58,794 | +45.384% |
| 2025-07-31 | 84.24 | 84.82 | 82.71 | 83.01 | -3.105% | 30,595 | +40.393% |
| 2025-07-30 | 86.19 | 87.20 | 85.26 | 85.67 | -1.811% | 47,732 | +36.034% |
| 2025-07-29 | 87.02 | 87.48 | 86.53 | 87.25 | -0.400% | 292,576 | +33.570% |
| 2025-07-28 | 86.55 | 87.60 | 86.17 | 87.60 | +0.103% | 245,439 | +33.037% |
| 2025-07-25 | 86.95 | 88.49 | 86.95 | 87.51 | -0.148% | 7,930 | +33.173% |
| 2025-07-24 | 87.64 | 88.47 | 87.59 | 87.64 | -1.139% | 273,575 | +32.976% |
| 2025-07-23 | 86.66 | 88.65 | 86.66 | 88.65 | +5.674% | 8,259 | +31.461% |
| 2025-07-22 | 84.00 | 85.22 | 83.82 | 83.89 | -1.387% | 5,945 | +38.920% |
| 2025-07-21 | 84.49 | 85.09 | 84.49 | 85.07 | +0.692% | 8,135 | +36.993% |
| 2025-07-18 | 84.63 | 85.30 | 83.76 | 84.48 | +1.912% | 16,679 | +37.942% |
| 2025-07-17 | 82.59 | 83.09 | 82.59 | 82.90 | +2.624% | 48,026 | +40.579% |
| 2025-07-16 | 80.73 | 81.12 | 80.49 | 80.78 | -1.968% | 10,520 | +44.268% |
| 2025-07-15 | 83.30 | 83.51 | 82.38 | 82.40 | -0.529% | 20,250 | +41.429% |
| 2025-07-14 | 82.64 | 83.84 | 82.56 | 82.84 | -1.322% | 34,231 | +40.681% |
| 2025-07-11 | 83.82 | 84.65 | 83.82 | 83.95 | -1.813% | 10,862 | +38.821% |
| 2025-07-10 | 84.92 | 86.40 | 84.78 | 85.50 | +0.399% | 7,879 | +36.304% |
| 2025-07-09 | 84.25 | 85.40 | 84.25 | 85.16 | +1.044% | 14,146 | +36.848% |
| 2025-07-08 | 82.36 | 84.95 | 82.36 | 84.28 | +2.406% | 7,614 | +38.277% |
| 2025-07-07 | 82.69 | 83.22 | 82.17 | 82.30 | -1.649% | 9,983 | +41.604% |
| 2025-07-03 | 83.37 | 84.20 | 83.06 | 83.68 | -2.014% | 9,275 | +39.269% |
| 2025-07-02 | 83.70 | 85.48 | 83.70 | 85.40 | +0.969% | 11,010 | +36.464% |
| 2025-07-01 | 82.96 | 84.92 | 82.96 | 84.58 | -0.283% | 19,409 | +37.787% |
| 2025-06-30 | 84.81 | 85.36 | 84.35 | 84.82 | -0.388% | 10,501 | +37.397% |
| 2025-06-27 | 84.72 | 86.04 | 84.29 | 85.15 | +1.684% | 14,296 | +36.864% |
| 2025-06-26 | 82.25 | 83.89 | 82.20 | 83.74 | +1.676% | 10,308 | +39.169% |
| 2025-06-25 | 81.96 | 82.53 | 81.38 | 82.36 | -1.365% | 17,868 | +41.501% |
| 2025-06-24 | 83.50 | 83.95 | 83.33 | 83.50 | +0.216% | 10,016 | +39.569% |
| 2025-06-23 | 82.46 | 84.05 | 82.36 | 83.32 | -0.869% | 13,227 | +39.871% |
| 2025-06-20 | 84.71 | 84.71 | 83.03 | 84.05 | -0.978% | 15,816 | +38.656% |
| 2025-06-18 | 84.23 | 86.14 | 84.23 | 84.88 | -0.760% | 11,733 | +37.300% |
| 2025-06-17 | 87.26 | 87.50 | 85.44 | 85.53 | -4.744% | 13,158 | +36.256% |
| 2025-06-16 | 89.81 | 90.30 | 89.30 | 89.79 | +1.832% | 10,871 | +29.792% |
| 2025-06-13 | 88.82 | 88.85 | 87.62 | 88.17 | -2.609% | 9,238 | +32.169% |
| 2025-06-12 | 90.63 | 91.02 | 90.50 | 90.54 | +1.091% | 4,250 | +28.721% |
| 2025-06-11 | 88.74 | 90.32 | 88.74 | 89.56 | +1.358% | 5,006 | +30.125% |
| 2025-06-10 | 87.65 | 89.40 | 87.65 | 88.36 | +2.411% | 7,090 | +31.892% |
| 2025-06-09 | 86.22 | 87.03 | 86.22 | 86.28 | +0.326% | 4,914 | +35.072% |
| 2025-06-06 | 85.67 | 86.44 | 85.65 | 86.00 | -1.274% | 3,902 | +35.512% |
| 2025-06-05 | 86.64 | 88.07 | 86.23 | 87.11 | +3.333% | 9,111 | +33.785% |
| 2025-06-04 | 84.44 | 85.90 | 84.30 | 84.30 | -0.765% | 7,912 | +38.244% |
| 2025-06-03 | 84.21 | 84.95 | 83.70 | 84.95 | -0.247% | 10,336 | +37.187% |
| 2025-06-02 | 84.33 | 85.16 | 83.67 | 85.16 | -0.363% | 8,661 | +36.848% |
| 2025-05-30 | 85.90 | 85.90 | 85.27 | 85.47 | -2.029% | 21,636 | +36.352% |
| 2025-05-29 | 86.86 | 88.34 | 86.61 | 87.24 | +1.448% | 13,895 | +33.586% |
| 2025-05-28 | 85.44 | 86.03 | 84.85 | 86.00 | -0.549% | 6,474 | +35.520% |
| 2025-05-27 | 86.70 | 86.94 | 86.04 | 86.47 | +2.465% | 10,662 | +34.775% |
| 2025-05-23 | 83.19 | 85.31 | 83.19 | 84.39 | -0.566% | 8,122 | +38.097% |
| 2025-05-22 | 84.35 | 85.24 | 84.35 | 84.87 | -1.153% | 6,367 | +37.316% |
| 2025-05-21 | 85.67 | 86.53 | 85.49 | 85.86 | -0.209% | 10,904 | +35.733% |
| 2025-05-20 | 86.00 | 86.71 | 85.87 | 86.04 | +0.444% | 9,083 | +35.449% |
| 2025-05-19 | 84.92 | 85.71 | 84.52 | 85.66 | -0.442% | 9,495 | +36.049% |
| 2025-05-16 | 85.50 | 86.19 | 85.03 | 86.04 | -0.704% | 8,587 | +35.449% |
| 2025-05-15 | 88.50 | 88.50 | 86.43 | 86.65 | -3.882% | 6,997 | +34.495% |
| 2025-05-14 | 93.26 | 93.26 | 90.15 | 90.15 | -0.727% | 12,657 | +29.273% |
| 2025-05-13 | 90.19 | 92.10 | 90.19 | 90.81 | +1.068% | 31,645 | +28.334% |
| 2025-05-12 | 92.60 | 92.60 | 88.22 | 89.85 | +2.909% | 16,800 | +29.705% |
| 2025-05-09 | 87.18 | 87.84 | 86.60 | 87.31 | +2.225% | 11,122 | +33.478% |
| 2025-05-08 | 85.64 | 86.80 | 85.30 | 85.41 | +0.364% | 9,069 | +36.448% |
| 2025-05-07 | 85.22 | 85.92 | 84.77 | 85.10 | -0.468% | 6,609 | +36.945% |
| 2025-05-06 | 85.59 | 85.59 | 83.78 | 85.50 | -1.756% | 3,854 | +36.304% |
| 2025-05-05 | 84.20 | 88.25 | 84.20 | 87.03 | +0.920% | 6,158 | +33.911% |
| 2025-05-02 | 86.25 | 86.97 | 86.23 | 86.23 | +1.862% | 4,780 | +35.142% |
| 2025-05-01 | 84.96 | 88.25 | 84.66 | 84.66 | +0.217% | 4,872 | +37.659% |
| 2025-04-30 | 82.69 | 85.00 | 82.69 | 84.47 | -2.891% | 4,785 | +37.958% |
| 2025-04-29 | 87.07 | 87.07 | 85.31 | 86.99 | +1.588% | 5,993 | +33.969% |
| 2025-04-28 | 85.07 | 86.15 | 85.00 | 85.63 | +0.123% | 9,071 | +36.097% |
| 2025-04-25 | 82.30 | 85.65 | 82.21 | 85.53 | +5.265% | 13,040 | +36.264% |
| 2025-04-24 | 81.00 | 81.53 | 81.00 | 81.25 | -1.614% | 15,615 | +43.438% |
| 2025-04-23 | 83.21 | 83.39 | 81.74 | 82.58 | +1.255% | 15,340 | +41.124% |
| 2025-04-22 | 79.70 | 82.00 | 79.19 | 81.56 | +2.381% | 19,075 | +42.895% |
| 2025-04-21 | 81.33 | 81.33 | 79.28 | 79.66 | -2.246% | 9,176 | +46.297% |
| 2025-04-17 | 80.95 | 81.96 | 80.17 | 81.49 | -1.642% | 23,805 | +43.011% |
| 2025-04-16 | 82.22 | 83.94 | 82.22 | 82.85 | -1.393% | 22,923 | +40.664% |
| 2025-04-15 | 84.17 | 84.47 | 83.53 | 84.02 | +1.229% | 19,560 | +38.705% |
| 2025-04-14 | 82.25 | 83.35 | 81.50 | 83.00 | 0.000% | 37,189 | +40.410% |