KMTUF
KOMATSU LTD ORD
stockOTC
EODOct 2, 2026
46.96USD-0.755%(-0.36)5,120
KMTUF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 46.90 | 46.96 | 46.90 | 46.96 | -0.755% | 5,120 | 0.000% |
| 2026-09-30 | 48.00 | 49.68 | 47.32 | 47.32 | +3.698% | 1,279 | -0.755% |
| 2026-09-29 | 45.63 | 45.63 | 45.63 | 45.63 | -3.456% | 568 | +2.916% |
| 2026-09-28 | 48.52 | 48.52 | 47.26 | 47.26 | +0.113% | 1,616 | -0.641% |
| 2026-09-25 | 47.21 | 49.45 | 47.21 | 47.21 | +8.373% | 1,483 | -0.529% |
| 2026-09-23 | 45.79 | 45.79 | 43.56 | 43.56 | -6.095% | 6,856 | +7.800% |
| 2026-09-22 | 46.39 | 46.39 | 46.39 | 46.39 | +1.638% | 931 | +1.230% |
| 2026-09-21 | 46.73 | 46.73 | 45.64 | 45.64 | +3.134% | 864 | +2.887% |
| 2026-09-18 | 44.26 | 44.26 | 44.26 | 44.26 | -2.306% | 513 | +6.112% |
| 2026-09-17 | 45.30 | 45.30 | 45.30 | 45.30 | -3.329% | 1,232 | +3.665% |
| 2026-09-15 | 44.47 | 46.86 | 44.47 | 46.86 | -1.684% | 866 | +0.214% |
| 2026-09-14 | 47.31 | 47.66 | 46.25 | 47.66 | +1.952% | 2,152 | -1.473% |
| 2026-09-11 | 45.58 | 47.83 | 45.58 | 46.75 | -5.139% | 21,438 | +0.450% |
| 2026-09-10 | 50.39 | 50.39 | 46.69 | 49.28 | -0.132% | 3,829 | -4.712% |
| 2026-09-09 | 49.35 | 49.35 | 49.35 | 49.35 | +0.137% | 619 | -4.837% |
| 2026-09-08 | 49.28 | 49.28 | 49.28 | 49.28 | +4.968% | 539 | -4.707% |
| 2026-09-04 | 45.46 | 49.24 | 45.46 | 46.95 | -4.902% | 800 | +0.027% |
| 2026-09-03 | 49.37 | 49.37 | 49.37 | 49.37 | +5.419% | 558 | -4.876% |
| 2026-09-02 | 46.74 | 46.83 | 46.74 | 46.83 | +0.580% | 2,830 | +0.278% |
| 2026-09-01 | 45.44 | 46.56 | 45.44 | 46.56 | -0.624% | 2,300 | +0.860% |
| 2026-08-31 | 48.33 | 48.33 | 46.24 | 46.85 | -0.626% | 1,371 | +0.230% |
| 2026-08-28 | 46.27 | 47.20 | 46.27 | 47.15 | +2.167% | 3,225 | -0.397% |
| 2026-08-27 | 47.45 | 47.45 | 46.15 | 46.15 | +1.602% | 1,458 | +1.762% |
| 2026-08-26 | 45.42 | 45.42 | 45.42 | 45.42 | -4.695% | 988 | +3.391% |
| 2026-08-24 | 47.64 | 47.66 | 45.27 | 47.66 | +11.245% | 2,599 | -1.463% |
| 2026-08-21 | 44.50 | 44.50 | 42.84 | 42.84 | -4.869% | 739 | +9.618% |
| 2026-08-20 | 42.84 | 45.03 | 42.84 | 45.03 | +6.794% | 802 | +4.281% |
| 2026-08-19 | 41.09 | 44.48 | 41.05 | 42.17 | -3.180% | 2,136 | +11.366% |
| 2026-08-18 | 46.12 | 46.12 | 43.55 | 43.55 | -4.840% | 31,487 | +7.825% |
| 2026-08-17 | 46.44 | 47.04 | 45.77 | 45.77 | +2.251% | 1,589 | +2.606% |
| 2026-08-14 | 47.23 | 47.23 | 44.76 | 44.76 | -1.001% | 4,924 | +4.916% |
| 2026-08-13 | 47.58 | 47.58 | 44.13 | 45.21 | -0.991% | 2,149 | +3.866% |
| 2026-08-11 | 48.16 | 48.16 | 44.98 | 45.66 | -2.737% | 1,975 | +2.837% |
| 2026-08-10 | 48.58 | 48.58 | 46.95 | 46.95 | -2.203% | 2,625 | +0.022% |
| 2026-08-07 | 46.80 | 48.01 | 46.80 | 48.01 | +0.130% | 1,897 | -2.181% |
| 2026-08-06 | 47.65 | 47.95 | 45.67 | 47.95 | +8.454% | 1,413 | -2.054% |
| 2026-08-05 | 44.21 | 46.50 | 44.21 | 44.21 | -1.761% | 1,323 | +6.227% |
| 2026-08-04 | 44.25 | 45.00 | 42.77 | 45.00 | +8.669% | 11,726 | +4.356% |
| 2026-08-03 | 43.80 | 43.81 | 41.41 | 41.41 | -2.433% | 6,837 | +13.404% |
| 2026-07-31 | 42.36 | 44.15 | 41.25 | 42.44 | -0.737% | 4,259 | +10.645% |
| 2026-07-30 | 42.40 | 43.40 | 42.40 | 42.76 | +0.458% | 1,095 | +9.830% |
| 2026-07-29 | 42.10 | 44.16 | 42.10 | 42.56 | -0.188% | 2,778 | +10.333% |
| 2026-07-28 | 42.64 | 42.64 | 42.64 | 42.64 | +4.779% | 4,733 | +10.126% |
| 2026-07-27 | 43.27 | 43.27 | 40.70 | 40.70 | +6.734% | 1,356 | +15.389% |
| 2026-07-24 | 41.82 | 41.82 | 38.13 | 38.13 | +0.926% | 953 | +23.159% |
| 2026-07-23 | 38.93 | 41.15 | 37.78 | 37.78 | -4.136% | 3,118 | +24.300% |
| 2026-07-22 | 38.40 | 39.41 | 38.40 | 39.41 | +2.657% | 19,644 | +19.159% |
| 2026-07-21 | 38.20 | 38.39 | 38.20 | 38.39 | -0.363% | 1,961 | +22.325% |
| 2026-07-20 | 40.43 | 40.43 | 38.53 | 38.53 | -4.540% | 682 | +21.880% |
| 2026-07-17 | 38.40 | 40.36 | 37.38 | 40.36 | -0.927% | 1,178 | +16.347% |
| 2026-07-16 | 38.38 | 41.38 | 38.38 | 40.74 | -0.677% | 20,090 | +15.269% |
| 2026-07-15 | 39.59 | 41.02 | 39.59 | 41.02 | -2.316% | 1,604 | +14.489% |
| 2026-07-14 | 39.55 | 41.99 | 38.37 | 41.99 | +8.705% | 1,954 | +11.837% |
| 2026-07-13 | 38.60 | 40.98 | 38.59 | 38.63 | +1.305% | 2,459 | +21.572% |
| 2026-07-10 | 38.60 | 40.96 | 38.13 | 38.13 | -0.651% | 1,708 | +23.159% |
| 2026-07-09 | 38.36 | 40.76 | 37.17 | 38.38 | -3.173% | 52,260 | +22.356% |
| 2026-07-08 | 38.69 | 41.49 | 38.69 | 39.64 | -7.172% | 31,087 | +18.475% |
| 2026-07-07 | 40.20 | 42.70 | 40.20 | 42.70 | +2.460% | 952 | +9.978% |
| 2026-07-06 | 40.42 | 42.88 | 40.42 | 41.67 | +8.954% | 2,270 | +12.682% |
| 2026-07-02 | 38.80 | 41.27 | 38.25 | 38.25 | -0.649% | 4,622 | +22.772% |
| 2026-07-01 | 39.11 | 40.22 | 38.50 | 38.50 | -1.911% | 7,461 | +21.975% |
| 2026-06-30 | 37.44 | 39.30 | 37.44 | 39.25 | +1.559% | 8,619 | +19.644% |
| 2026-06-29 | 37.91 | 41.78 | 37.63 | 38.65 | +1.278% | 1,844 | +21.510% |
| 2026-06-26 | 36.65 | 40.55 | 36.65 | 38.16 | -3.721% | 72,547 | +23.062% |
| 2026-06-25 | 37.51 | 39.71 | 37.48 | 39.63 | -2.909% | 3,096 | +18.482% |
| 2026-06-24 | 40.18 | 41.45 | 38.00 | 40.82 | -1.893% | 2,222 | +15.036% |
| 2026-06-23 | 41.93 | 41.93 | 39.69 | 41.61 | -0.734% | 177,165 | +12.858% |
| 2026-06-22 | 41.00 | 43.00 | 38.42 | 41.92 | +3.936% | 3,470 | +12.031% |
| 2026-06-18 | 40.33 | 40.33 | 40.33 | 40.33 | -5.766% | 674 | +16.440% |
| 2026-06-16 | 42.80 | 42.80 | 42.80 | 42.80 | -0.708% | 896 | +9.727% |
| 2026-06-15 | 45.38 | 45.38 | 42.58 | 43.10 | +1.227% | 2,554 | +8.951% |
| 2026-06-12 | 40.00 | 42.58 | 40.00 | 42.58 | +8.353% | 20,378 | +10.287% |
| 2026-06-11 | 38.90 | 41.31 | 38.90 | 39.30 | -1.362% | 1,240 | +19.500% |
| 2026-06-10 | 39.84 | 39.84 | 39.84 | 39.84 | -3.751% | 5,535 | +17.872% |
| 2026-06-09 | 40.55 | 42.79 | 40.55 | 41.39 | +2.546% | 775 | +13.451% |
| 2026-06-08 | 42.70 | 42.70 | 40.37 | 40.37 | +1.115% | 11,727 | +16.339% |
| 2026-06-05 | 39.92 | 39.92 | 39.92 | 39.92 | -10.322% | 630 | +17.636% |
| 2026-06-04 | 44.52 | 44.52 | 44.52 | 44.52 | +3.145% | 8,205 | +5.493% |
| 2026-06-03 | 43.14 | 43.16 | 43.13 | 43.16 | +2.877% | 1,661 | +8.812% |
| 2026-06-02 | 43.44 | 43.44 | 38.68 | 41.95 | +0.643% | 1,307 | +11.943% |
| 2026-06-01 | 40.45 | 41.68 | 39.30 | 41.68 | +4.219% | 1,517 | +12.662% |
| 2026-05-29 | 39.99 | 39.99 | 39.99 | 39.99 | +4.154% | 729 | +17.416% |
| 2026-05-28 | 39.44 | 39.48 | 38.40 | 38.40 | -9.069% | 12,264 | +22.293% |
| 2026-05-27 | 38.24 | 42.23 | 38.24 | 42.23 | +3.227% | 966 | +11.202% |
| 2026-05-26 | 42.41 | 42.41 | 39.94 | 40.91 | +7.707% | 1,794 | +14.790% |
| 2026-05-22 | 39.34 | 40.41 | 37.98 | 37.98 | -4.794% | 2,145 | +23.637% |
| 2026-05-21 | 37.48 | 39.90 | 37.48 | 39.90 | -3.308% | 130,027 | +17.710% |
| 2026-05-20 | 41.63 | 41.63 | 37.43 | 41.26 | -2.274% | 3,074 | +13.816% |
| 2026-05-19 | 40.00 | 42.22 | 40.00 | 42.22 | +4.080% | 639 | +11.228% |
| 2026-05-18 | 41.70 | 41.70 | 40.56 | 40.56 | -6.511% | 746 | +15.766% |
| 2026-05-15 | 42.54 | 43.39 | 40.85 | 43.39 | +0.872% | 8,465 | +8.229% |
| 2026-05-14 | 43.10 | 43.10 | 41.01 | 43.02 | -0.624% | 3,217 | +9.172% |
| 2026-05-13 | 41.09 | 43.28 | 41.09 | 43.28 | +2.341% | 9,621 | +8.491% |
| 2026-05-12 | 43.44 | 43.44 | 40.46 | 42.30 | -0.646% | 2,454 | +11.031% |
| 2026-05-11 | 44.81 | 44.81 | 42.57 | 42.57 | -0.182% | 4,980 | +10.313% |
| 2026-05-08 | 41.18 | 43.94 | 41.18 | 42.65 | -1.182% | 4,233 | +10.113% |
| 2026-05-07 | 43.32 | 43.34 | 42.00 | 43.16 | +3.707% | 3,739 | +8.812% |
| 2026-05-06 | 41.61 | 44.03 | 41.61 | 41.62 | +1.618% | 2,168 | +12.845% |
| 2026-05-05 | 42.21 | 42.86 | 40.95 | 40.95 | -4.712% | 995 | +14.670% |
| 2026-05-04 | 43.14 | 43.14 | 40.99 | 42.98 | +0.339% | 3,608 | +9.267% |
| 2026-05-01 | 42.98 | 43.03 | 42.83 | 42.83 | +0.275% | 1,053 | +9.637% |
| 2026-04-30 | 41.31 | 42.72 | 41.31 | 42.72 | +3.077% | 5,516 | +9.939% |
| 2026-04-29 | 44.94 | 44.94 | 40.81 | 41.44 | -5.307% | 2,235 | +13.321% |
| 2026-04-28 | 43.76 | 43.76 | 41.41 | 43.76 | -3.036% | 991 | +7.307% |
| 2026-04-27 | 45.20 | 45.20 | 42.78 | 45.13 | +6.854% | 18,163 | +4.050% |
| 2026-04-24 | 41.06 | 42.24 | 41.06 | 42.24 | -7.027% | 2,071 | +11.182% |
| 2026-04-23 | 44.80 | 45.43 | 41.75 | 45.43 | +2.661% | 1,231 | +3.369% |
| 2026-04-22 | 41.83 | 44.29 | 41.83 | 44.25 | +4.044% | 1,103 | +6.119% |
| 2026-04-21 | 42.53 | 42.53 | 42.53 | 42.53 | -1.087% | 1,171 | +10.411% |
| 2026-04-20 | 45.37 | 46.54 | 43.00 | 43.00 | -2.825% | 1,153 | +9.210% |
| 2026-04-17 | 44.24 | 44.25 | 42.00 | 44.25 | +0.901% | 938 | +6.125% |
| 2026-04-16 | 44.64 | 45.39 | 41.66 | 43.85 | -3.716% | 13,288 | +7.081% |
| 2026-04-15 | 46.41 | 46.41 | 42.93 | 45.55 | -0.551% | 6,189 | +3.102% |
| 2026-04-14 | 45.80 | 45.80 | 45.80 | 45.80 | +9.674% | 812 | +2.534% |
| 2026-04-13 | 43.65 | 43.70 | 41.76 | 41.76 | -7.447% | 5,064 | +12.453% |
| 2026-04-10 | 45.12 | 45.12 | 45.12 | 45.12 | +1.685% | 786 | +4.079% |
| 2026-04-09 | 41.63 | 44.37 | 41.62 | 44.37 | +0.254% | 2,265 | +5.832% |
| 2026-04-08 | 42.02 | 44.26 | 41.96 | 44.26 | +16.474% | 4,132 | +6.101% |
| 2026-04-07 | 41.00 | 42.35 | 38.00 | 38.00 | -8.351% | 3,209 | +23.580% |
| 2026-04-06 | 38.89 | 41.46 | 38.82 | 41.46 | +1.924% | 51,116 | +13.260% |
| 2026-04-02 | 38.35 | 40.68 | 38.35 | 40.68 | -1.238% | 2,789 | +15.439% |
| 2026-04-01 | 39.88 | 42.34 | 39.88 | 41.19 | +2.082% | 41,018 | +14.009% |
| 2026-03-31 | 36.91 | 40.35 | 36.91 | 40.35 | +10.480% | 266,265 | +16.383% |
| 2026-03-30 | 36.63 | 38.83 | 35.50 | 36.52 | -8.865% | 1,572 | +28.579% |
| 2026-03-27 | 39.20 | 40.08 | 38.33 | 40.08 | +3.080% | 2,722 | +17.181% |
| 2026-03-26 | 41.34 | 41.34 | 37.84 | 38.88 | -6.533% | 2,589 | +20.791% |
| 2026-03-25 | 41.69 | 41.69 | 39.38 | 41.59 | +2.186% | 13,164 | +12.899% |
| 2026-03-24 | 40.66 | 40.70 | 38.39 | 40.70 | +4.272% | 1,872 | +15.368% |
| 2026-03-23 | 39.04 | 39.04 | 39.04 | 39.04 | +0.173% | 1,209 | +20.296% |
| 2026-03-20 | 38.69 | 40.72 | 38.69 | 38.97 | +0.698% | 1,244 | +20.504% |
| 2026-03-19 | 38.00 | 39.34 | 38.00 | 38.70 | -7.692% | 2,700 | +21.345% |
| 2026-03-17 | 41.45 | 42.77 | 41.45 | 41.92 | -1.079% | 4,833 | +12.010% |
| 2026-03-16 | 44.59 | 45.69 | 42.38 | 42.38 | -6.913% | 1,344 | +10.801% |
| 2026-03-13 | 45.72 | 45.72 | 43.33 | 45.53 | +3.044% | 2,179 | +3.142% |
| 2026-03-12 | 44.21 | 45.06 | 44.19 | 44.19 | -0.702% | 6,387 | +6.281% |
| 2026-03-11 | 47.15 | 47.19 | 44.50 | 44.50 | -4.012% | 1,273 | +5.535% |
| 2026-03-10 | 46.46 | 47.42 | 45.00 | 46.36 | +7.123% | 16,121 | +1.301% |
| 2026-03-09 | 43.43 | 43.43 | 43.27 | 43.27 | -2.818% | 1,013 | +8.516% |
| 2026-03-06 | 44.46 | 45.04 | 43.89 | 44.53 | -2.250% | 3,384 | +5.458% |
| 2026-03-05 | 44.73 | 46.30 | 44.28 | 45.55 | -3.074% | 2,477 | +3.085% |
| 2026-03-04 | 43.06 | 47.00 | 43.06 | 47.00 | +3.229% | 1,287 | -0.084% |
| 2026-03-03 | 45.42 | 46.28 | 45.35 | 45.53 | -4.958% | 1,877 | +3.142% |
| 2026-03-02 | 48.34 | 48.88 | 47.91 | 47.91 | -2.130% | 1,436 | -1.972% |
| 2026-02-27 | 48.75 | 48.95 | 48.14 | 48.95 | +1.556% | 3,261 | -4.060% |
| 2026-02-26 | 48.25 | 49.09 | 47.93 | 48.20 | -2.434% | 4,083 | -2.567% |
| 2026-02-25 | 49.33 | 50.74 | 48.96 | 49.40 | +1.162% | 6,532 | -4.938% |
| 2026-02-24 | 49.67 | 49.67 | 48.33 | 48.83 | -1.229% | 4,155 | -3.834% |
| 2026-02-23 | 50.06 | 50.10 | 48.08 | 49.44 | +1.125% | 1,820 | -5.015% |
| 2026-02-20 | 48.70 | 48.89 | 48.69 | 48.89 | -1.496% | 1,074 | -3.947% |
| 2026-02-19 | 49.49 | 49.63 | 48.20 | 49.63 | -1.503% | 1,541 | -5.384% |
| 2026-02-18 | 48.25 | 50.88 | 46.98 | 50.39 | -0.494% | 24,382 | -6.806% |
| 2026-02-17 | 50.61 | 51.15 | 49.11 | 50.64 | -1.060% | 8,011 | -7.266% |
| 2026-02-13 | 50.75 | 52.35 | 50.58 | 51.18 | +0.733% | 7,464 | -8.249% |
| 2026-02-12 | 52.80 | 52.83 | 50.66 | 50.81 | +3.483% | 11,190 | -7.576% |
| 2026-02-11 | 48.72 | 49.80 | 48.55 | 49.10 | +1.342% | 5,041 | -4.358% |
| 2026-02-10 | 49.46 | 49.67 | 48.21 | 48.45 | -0.534% | 3,150 | -3.075% |
| 2026-02-09 | 49.72 | 49.74 | 48.06 | 48.71 | +3.374% | 7,330 | -3.592% |
| 2026-02-06 | 47.38 | 47.38 | 44.28 | 47.12 | +3.538% | 8,115 | -0.339% |
| 2026-02-05 | 44.01 | 48.23 | 44.01 | 45.51 | -3.376% | 102,675 | +3.187% |
| 2026-02-04 | 44.80 | 48.77 | 44.80 | 47.10 | +6.754% | 7,410 | -0.296% |
| 2026-02-03 | 46.39 | 46.75 | 43.51 | 44.12 | +9.073% | 21,986 | +6.438% |
| 2026-02-02 | 40.63 | 41.69 | 40.15 | 40.45 | +4.387% | 22,933 | +16.095% |
| 2026-01-30 | 40.19 | 40.43 | 38.56 | 38.75 | +1.440% | 14,031 | +21.188% |
| 2026-01-29 | 38.80 | 40.18 | 37.73 | 38.20 | +2.909% | 6,535 | +22.933% |
| 2026-01-28 | 37.30 | 37.43 | 36.75 | 37.12 | +0.054% | 3,161 | +26.510% |
| 2026-01-27 | 35.73 | 38.06 | 35.73 | 37.10 | +2.486% | 3,938 | +26.578% |
| 2026-01-26 | 38.10 | 38.16 | 35.92 | 36.20 | +0.277% | 15,571 | +29.725% |
| 2026-01-23 | 37.41 | 37.63 | 35.70 | 36.10 | -0.851% | 66,376 | +30.084% |
| 2026-01-22 | 35.06 | 37.70 | 35.06 | 36.41 | +3.437% | 8,797 | +28.977% |
| 2026-01-21 | 36.85 | 37.09 | 35.20 | 35.20 | -0.565% | 5,618 | +33.410% |
| 2026-01-20 | 34.48 | 36.26 | 34.48 | 35.40 | -0.562% | 37,673 | +32.656% |
| 2026-01-16 | 37.74 | 37.94 | 35.60 | 35.60 | +3.790% | 23,949 | +31.911% |
| 2026-01-15 | 34.90 | 34.90 | 34.30 | 34.30 | +0.263% | 2,648 | +36.911% |
| 2026-01-14 | 34.56 | 34.75 | 33.59 | 34.21 | +1.183% | 5,064 | +37.271% |
| 2026-01-13 | 34.97 | 35.40 | 33.28 | 33.81 | -2.537% | 19,120 | +38.895% |
| 2026-01-12 | 31.55 | 34.69 | 31.55 | 34.69 | +2.029% | 24,303 | +35.372% |
| 2026-01-09 | 34.70 | 34.94 | 33.13 | 34.00 | +1.796% | 14,694 | +38.119% |
| 2026-01-08 | 31.26 | 34.14 | 31.26 | 33.40 | +1.860% | 8,639 | +40.600% |
| 2026-01-07 | 31.46 | 34.55 | 31.46 | 32.79 | +0.260% | 5,812 | +43.216% |
| 2026-01-06 | 33.91 | 34.02 | 32.40 | 32.70 | -0.623% | 12,214 | +43.588% |
| 2026-01-05 | 33.89 | 34.00 | 32.76 | 32.91 | +2.364% | 31,983 | +42.693% |
| 2026-01-02 | 32.24 | 32.29 | 31.31 | 32.15 | +1.548% | 28,423 | +46.067% |
| 2025-12-31 | 30.89 | 34.35 | 30.89 | 31.66 | -1.062% | 8,986 | +48.327% |
| 2025-12-30 | 30.89 | 34.45 | 30.89 | 32.00 | -1.432% | 9,679 | +46.751% |
| 2025-12-29 | 32.40 | 33.01 | 31.48 | 32.47 | +0.170% | 16,102 | +44.649% |
| 2025-12-26 | 33.72 | 33.72 | 30.50 | 32.41 | +2.401% | 24,166 | +44.895% |
| 2025-12-24 | 30.81 | 33.29 | 30.81 | 31.65 | 0.000% | 5,471 | +48.374% |
| 2025-12-23 | 33.39 | 33.39 | 30.50 | 31.65 | -0.503% | 20,204 | +48.374% |
| 2025-12-22 | 33.34 | 33.55 | 31.26 | 31.81 | +1.629% | 16,731 | +47.628% |
| 2025-12-19 | 33.60 | 33.60 | 30.66 | 31.30 | -1.572% | 83,895 | +50.033% |
| 2025-12-18 | 31.46 | 32.23 | 31.30 | 31.80 | +2.087% | 10,510 | +47.674% |
| 2025-12-17 | 31.05 | 31.84 | 30.80 | 31.15 | -2.198% | 13,297 | +50.756% |
| 2025-12-16 | 31.13 | 32.02 | 31.13 | 31.85 | -2.000% | 9,310 | +47.442% |
| 2025-12-15 | 32.48 | 32.50 | 30.75 | 32.50 | 0.000% | 18,596 | +44.494% |
| 2025-12-12 | 31.11 | 32.50 | 31.11 | 32.50 | +0.309% | 11,691 | +44.494% |
| 2025-12-11 | 30.15 | 32.43 | 30.15 | 32.40 | +0.621% | 18,926 | +44.940% |
| 2025-12-10 | 31.39 | 32.20 | 30.77 | 32.20 | -0.770% | 15,872 | +45.840% |
| 2025-12-09 | 34.26 | 34.26 | 30.36 | 32.45 | +0.464% | 15,417 | +44.716% |
| 2025-12-08 | 34.03 | 34.03 | 30.67 | 32.30 | -1.898% | 30,838 | +45.388% |
| 2025-12-05 | 34.59 | 34.59 | 31.27 | 32.92 | -2.155% | 28,614 | +42.628% |
| 2025-12-04 | 33.35 | 34.25 | 33.35 | 33.65 | +3.858% | 10,686 | +39.555% |
| 2025-12-03 | 30.93 | 34.33 | 30.50 | 32.40 | +1.919% | 21,075 | +44.940% |
| 2025-12-02 | 32.05 | 34.41 | 31.79 | 31.79 | -3.079% | 14,662 | +47.721% |
| 2025-12-01 | 31.45 | 33.80 | 31.45 | 32.80 | +1.203% | 6,194 | +43.172% |
| 2025-11-28 | 32.31 | 32.41 | 31.08 | 32.41 | -3.484% | 5,945 | +44.895% |
| 2025-11-26 | 31.01 | 35.36 | 30.85 | 33.58 | +1.776% | 9,545 | +39.846% |
| 2025-11-25 | 32.63 | 32.99 | 31.67 | 32.99 | +1.489% | 7,237 | +42.330% |
| 2025-11-24 | 34.35 | 34.35 | 30.54 | 32.51 | -1.185% | 5,842 | +44.449% |
| 2025-11-21 | 31.47 | 33.98 | 30.57 | 32.90 | -1.172% | 6,793 | +42.737% |
| 2025-11-20 | 31.21 | 33.29 | 30.96 | 33.29 | +3.707% | 9,430 | +41.065% |
| 2025-11-19 | 32.10 | 33.02 | 31.00 | 32.10 | -0.619% | 6,738 | +46.294% |
| 2025-11-18 | 31.13 | 32.97 | 30.91 | 32.30 | -3.293% | 7,803 | +45.388% |
| 2025-11-17 | 33.19 | 33.80 | 33.19 | 33.40 | -2.652% | 8,954 | +40.600% |
| 2025-11-14 | 34.67 | 34.67 | 33.54 | 34.31 | +2.204% | 32,189 | +36.871% |
| 2025-11-13 | 33.09 | 35.01 | 33.00 | 33.57 | -1.003% | 2,170 | +39.888% |
| 2025-11-12 | 33.04 | 34.96 | 33.04 | 33.91 | 0.000% | 3,211 | +38.485% |
| 2025-11-11 | 32.31 | 34.44 | 32.31 | 33.91 | -1.166% | 2,448 | +38.485% |
| 2025-11-10 | 33.52 | 35.27 | 31.35 | 34.31 | -3.300% | 4,463 | +36.871% |
| 2025-11-07 | 31.54 | 35.48 | 31.52 | 35.48 | +6.199% | 2,595 | +32.354% |
| 2025-11-06 | 31.92 | 35.70 | 31.70 | 33.41 | +0.030% | 6,534 | +40.558% |
| 2025-11-05 | 34.77 | 34.77 | 33.05 | 33.40 | +1.090% | 24,703 | +40.600% |
| 2025-11-04 | 33.23 | 35.01 | 33.00 | 33.04 | -0.811% | 7,440 | +42.132% |
| 2025-11-03 | 34.23 | 35.12 | 33.23 | 33.31 | -2.058% | 2,764 | +40.980% |
| 2025-10-31 | 31.79 | 34.01 | 31.79 | 34.01 | -3.381% | 2,044 | +38.078% |
| 2025-10-30 | 35.20 | 35.20 | 32.50 | 35.20 | -3.562% | 2,491 | +33.410% |
| 2025-10-29 | 38.31 | 38.31 | 34.73 | 36.50 | -4.048% | 75,462 | +28.659% |
| 2025-10-28 | 36.37 | 40.40 | 36.37 | 38.04 | +0.264% | 1,501 | +23.450% |
| 2025-10-27 | 36.43 | 40.29 | 36.43 | 37.94 | +3.831% | 3,426 | +23.775% |
| 2025-10-24 | 35.05 | 38.74 | 34.63 | 36.54 | +1.851% | 2,099 | +28.518% |
| 2025-10-23 | 38.24 | 38.24 | 35.88 | 35.88 | -2.272% | 1,282 | +30.896% |
| 2025-10-22 | 36.40 | 36.71 | 36.40 | 36.71 | +0.852% | 662 | +27.923% |
| 2025-10-21 | 37.99 | 37.99 | 36.40 | 36.40 | +1.111% | 3,059 | +29.012% |
| 2025-10-20 | 34.22 | 36.00 | 34.22 | 36.00 | 0.000% | 1,046 | +30.446% |
| 2025-10-17 | 35.74 | 36.00 | 35.00 | 36.00 | +0.279% | 7,896 | +30.446% |
| 2025-10-16 | 35.10 | 35.90 | 35.10 | 35.90 | +0.560% | 1,316 | +30.809% |
| 2025-10-15 | 34.99 | 35.70 | 34.99 | 35.70 | +4.692% | 939 | +31.542% |
| 2025-10-14 | 32.17 | 35.58 | 32.00 | 34.10 | +3.099% | 5,264 | +37.714% |
| 2025-10-13 | 34.08 | 34.08 | 33.08 | 33.08 | -3.006% | 915 | +41.982% |
| 2025-10-10 | 34.20 | 35.45 | 33.01 | 34.10 | -2.849% | 2,965 | +37.714% |
| 2025-10-09 | 36.70 | 36.70 | 35.10 | 35.10 | -1.543% | 1,519 | +33.790% |
| 2025-10-08 | 34.02 | 36.61 | 34.02 | 35.65 | -0.140% | 2,672 | +31.726% |
| 2025-10-07 | 36.89 | 36.89 | 35.70 | 35.70 | +0.281% | 2,625 | +31.542% |
| 2025-10-06 | 37.09 | 37.09 | 35.21 | 35.60 | -1.248% | 1,699 | +31.911% |
| 2025-10-03 | 36.05 | 36.05 | 36.05 | 36.05 | +2.560% | 2,277 | +30.265% |
| 2025-10-02 | 34.85 | 35.60 | 34.85 | 35.15 | +0.977% | 116,432 | +33.600% |
| 2025-10-01 | 35.20 | 36.84 | 34.74 | 34.81 | +0.288% | 2,390 | +34.905% |
| 2025-09-30 | 36.74 | 36.74 | 34.71 | 34.71 | 0.000% | 9,813 | +35.294% |
| 2025-09-29 | 34.85 | 34.85 | 34.71 | 34.71 | -1.252% | 1,684 | +35.294% |
| 2025-09-26 | 34.02 | 35.92 | 34.02 | 35.15 | +2.255% | 30,779 | +33.600% |
| 2025-09-25 | 35.48 | 35.97 | 34.38 | 34.38 | -0.922% | 1,883 | +36.612% |
| 2025-09-24 | 34.55 | 35.85 | 34.55 | 34.70 | -2.268% | 19,002 | +35.352% |
| 2025-09-23 | 34.49 | 37.61 | 34.49 | 35.50 | +0.282% | 1,935 | +32.283% |
| 2025-09-22 | 37.25 | 37.60 | 34.45 | 35.40 | -0.562% | 1,428 | +32.656% |
| 2025-09-19 | 37.49 | 37.49 | 34.14 | 35.60 | -0.028% | 2,514 | +31.911% |
| 2025-09-18 | 37.20 | 37.28 | 35.27 | 35.61 | -0.559% | 3,019 | +31.874% |
| 2025-09-17 | 37.23 | 37.23 | 34.40 | 35.81 | -0.278% | 2,311 | +31.138% |
| 2025-09-16 | 36.13 | 37.23 | 35.91 | 35.91 | +0.028% | 1,949 | +30.772% |
| 2025-09-15 | 37.31 | 37.37 | 33.94 | 35.90 | +0.701% | 3,270 | +30.809% |
| 2025-09-12 | 36.91 | 36.91 | 33.84 | 35.65 | -0.558% | 1,542 | +31.726% |
| 2025-09-11 | 36.88 | 36.88 | 34.67 | 35.85 | +1.243% | 1,194 | +30.991% |
| 2025-09-10 | 37.01 | 37.01 | 34.98 | 35.41 | -0.673% | 1,746 | +32.619% |
| 2025-09-08 | 35.00 | 36.02 | 34.88 | 35.65 | +2.443% | 20,938 | +31.726% |
| 2025-09-05 | 35.02 | 35.04 | 34.33 | 34.80 | +1.903% | 3,834 | +34.944% |
| 2025-09-04 | 34.95 | 34.95 | 33.98 | 34.15 | +3.501% | 3,852 | +37.512% |
| 2025-09-03 | 32.99 | 32.99 | 32.99 | 32.99 | -2.813% | 480 | +42.326% |
| 2025-09-02 | 34.73 | 34.73 | 33.65 | 33.95 | -1.594% | 5,731 | +38.322% |
| 2025-08-29 | 33.75 | 34.73 | 33.75 | 34.50 | -0.719% | 1,135 | +36.117% |
| 2025-08-28 | 36.00 | 36.00 | 32.15 | 34.75 | +2.356% | 1,395 | +35.138% |
| 2025-08-27 | 33.66 | 34.35 | 33.66 | 33.95 | -0.876% | 1,891 | +38.322% |
| 2025-08-26 | 35.81 | 35.86 | 32.28 | 34.25 | +6.914% | 1,173 | +37.111% |
| 2025-08-25 | 31.96 | 36.06 | 31.96 | 32.03 | -5.641% | 1,979 | +46.591% |
| 2025-08-22 | 33.30 | 34.76 | 33.30 | 33.95 | +1.313% | 5,685 | +38.322% |
| 2025-08-21 | 35.23 | 35.23 | 33.28 | 33.51 | -1.874% | 1,686 | +40.138% |
| 2025-08-20 | 34.15 | 34.15 | 34.15 | 34.15 | +0.382% | 533 | +37.512% |
| 2025-08-19 | 33.56 | 36.68 | 33.37 | 34.02 | +0.059% | 2,640 | +38.038% |
| 2025-08-18 | 35.43 | 35.43 | 32.47 | 34.00 | -4.975% | 1,096 | +38.119% |
| 2025-08-15 | 34.00 | 35.78 | 32.83 | 35.78 | +5.574% | 1,277 | +31.248% |
| 2025-08-14 | 34.09 | 34.09 | 32.30 | 33.89 | -1.480% | 1,155 | +38.563% |
| 2025-08-13 | 34.29 | 35.90 | 34.09 | 34.40 | -0.145% | 1,974 | +36.513% |
| 2025-08-12 | 34.45 | 34.45 | 32.05 | 34.45 | +2.805% | 1,110 | +36.315% |
| 2025-08-11 | 34.75 | 34.75 | 31.92 | 33.51 | +0.299% | 1,474 | +40.138% |
| 2025-08-08 | 33.38 | 35.12 | 31.64 | 33.41 | +2.140% | 3,991 | +40.558% |
| 2025-08-07 | 31.70 | 34.05 | 31.40 | 32.71 | -0.578% | 13,382 | +43.566% |
| 2025-08-06 | 31.96 | 33.57 | 31.55 | 32.90 | +2.492% | 10,093 | +42.737% |
| 2025-08-05 | 30.75 | 33.59 | 30.75 | 32.10 | -1.231% | 23,958 | +46.294% |
| 2025-08-04 | 31.29 | 33.61 | 31.29 | 32.50 | +0.619% | 79,702 | +44.494% |
| 2025-08-01 | 31.10 | 34.74 | 30.65 | 32.30 | -0.615% | 5,100 | +45.388% |
| 2025-07-31 | 34.88 | 34.88 | 32.32 | 32.50 | +0.557% | 4,083 | +44.494% |
| 2025-07-30 | 32.33 | 33.51 | 31.14 | 32.32 | -6.993% | 8,626 | +45.298% |
| 2025-07-29 | 33.80 | 35.56 | 33.80 | 34.75 | -4.138% | 861,386 | +35.138% |
| 2025-07-28 | 35.43 | 36.25 | 35.43 | 36.25 | +2.314% | 1,122 | +29.546% |
| 2025-07-25 | 36.57 | 36.57 | 35.43 | 35.43 | -3.487% | 624 | +32.544% |
| 2025-07-23 | 38.25 | 38.25 | 36.71 | 36.71 | +9.910% | 1,064 | +27.923% |
| 2025-07-21 | 33.50 | 35.44 | 31.78 | 33.40 | -1.762% | 2,567 | +40.600% |
| 2025-07-15 | 34.00 | 34.00 | 34.00 | 34.00 | +4.227% | 2,528 | +38.123% |
| 2025-07-14 | 32.11 | 32.62 | 32.11 | 32.62 | -1.181% | 679 | +43.962% |
| 2025-07-09 | 33.07 | 33.07 | 31.23 | 33.01 | +0.487% | 24,627 | +42.261% |
| 2025-07-08 | 34.27 | 34.27 | 32.85 | 32.85 | +1.046% | 1,413 | +42.954% |
| 2025-07-07 | 31.33 | 34.08 | 31.33 | 32.51 | -1.080% | 610 | +44.449% |
| 2025-07-01 | 32.87 | 32.87 | 32.87 | 32.87 | +2.034% | 3,001 | +42.889% |
| 2025-06-26 | 33.38 | 33.38 | 32.21 | 32.21 | +3.903% | 972 | +45.794% |
| 2025-06-25 | 31.00 | 31.00 | 31.00 | 31.00 | +1.274% | 10,406 | +51.485% |
| 2025-06-23 | 31.68 | 31.98 | 30.61 | 30.61 | +1.023% | 3,513 | +53.415% |
| 2025-06-20 | 31.92 | 31.92 | 30.30 | 30.30 | +0.099% | 471 | +54.985% |
| 2025-06-18 | 31.85 | 31.85 | 29.31 | 30.27 | -2.039% | 1,251 | +55.138% |
| 2025-06-12 | 30.90 | 30.90 | 30.90 | 30.90 | +1.245% | 2,096 | +51.975% |
| 2025-06-11 | 30.85 | 30.85 | 29.29 | 30.52 | -2.336% | 9,674 | +53.868% |
| 2025-06-10 | 32.59 | 32.59 | 31.25 | 31.25 | -0.478% | 417 | +50.273% |
| 2025-06-06 | 31.00 | 32.88 | 31.00 | 31.40 | +1.290% | 980 | +49.555% |
| 2025-06-04 | 31.00 | 31.00 | 31.00 | 31.00 | +1.974% | 218 | +51.485% |
| 2025-06-03 | 31.90 | 31.90 | 30.40 | 30.40 | -1.331% | 622 | +54.475% |
| 2025-05-30 | 32.34 | 32.34 | 30.81 | 30.81 | +1.016% | 358 | +52.419% |
| 2025-05-29 | 31.88 | 31.88 | 30.50 | 30.50 | +0.329% | 406 | +53.969% |
| 2025-05-28 | 28.34 | 31.90 | 28.30 | 30.40 | -1.267% | 1,460 | +54.475% |
| 2025-05-27 | 32.20 | 32.20 | 30.37 | 30.79 | +8.035% | 1,302 | +52.518% |
| 2025-05-23 | 31.70 | 31.70 | 28.50 | 28.50 | +0.956% | 484 | +64.773% |
| 2025-05-22 | 28.23 | 28.23 | 28.23 | 28.23 | -7.594% | 3,049 | +66.349% |
| 2025-05-21 | 30.55 | 30.55 | 30.55 | 30.55 | +1.226% | 3,874 | +53.717% |
| 2025-05-20 | 28.32 | 30.18 | 28.32 | 30.18 | -0.231% | 1,130 | +55.601% |
| 2025-05-19 | 31.55 | 31.55 | 30.25 | 30.25 | +0.833% | 4,892 | +55.241% |
| 2025-05-16 | 31.80 | 31.80 | 30.00 | 30.00 | +0.671% | 488 | +56.535% |
| 2025-05-15 | 31.15 | 31.15 | 29.80 | 29.80 | -0.667% | 60,784 | +57.585% |
| 2025-05-14 | 30.05 | 30.05 | 29.88 | 30.00 | -1.316% | 4,516 | +56.535% |
| 2025-05-13 | 31.46 | 31.46 | 30.38 | 30.40 | +0.762% | 81,226 | +54.475% |
| 2025-05-12 | 31.49 | 31.80 | 30.17 | 30.17 | +2.271% | 14,905 | +55.653% |
| 2025-05-09 | 30.91 | 30.91 | 29.50 | 29.50 | +3.491% | 3,290 | +59.188% |
| 2025-05-08 | 30.95 | 30.95 | 28.50 | 28.50 | -4.346% | 41,562 | +64.744% |
| 2025-05-07 | 29.80 | 29.80 | 29.80 | 29.80 | -0.268% | 345 | +57.585% |
| 2025-05-06 | 29.79 | 29.88 | 29.79 | 29.88 | +0.437% | 1,982 | +57.163% |
| 2025-05-05 | 30.36 | 30.36 | 29.75 | 29.75 | +0.677% | 1,801 | +57.850% |
| 2025-05-02 | 29.55 | 29.55 | 29.55 | 29.55 | +2.073% | 192 | +58.918% |
| 2025-05-01 | 28.95 | 28.95 | 28.95 | 28.95 | -3.789% | 276 | +62.212% |
| 2025-04-30 | 30.50 | 30.50 | 30.09 | 30.09 | -0.595% | 295 | +56.066% |
| 2025-04-29 | 30.27 | 30.27 | 30.27 | 30.27 | +7.684% | 123 | +55.138% |
| 2025-04-25 | 27.28 | 28.11 | 27.28 | 28.11 | -1.885% | 657 | +67.059% |
| 2025-04-24 | 26.40 | 29.28 | 26.40 | 28.65 | +3.392% | 776 | +63.911% |
| 2025-04-22 | 26.86 | 28.50 | 26.86 | 27.71 | +2.063% | 3,741 | +69.471% |
| 2025-04-21 | 27.50 | 27.50 | 26.49 | 27.15 | -6.315% | 2,522 | +72.966% |
| 2025-04-17 | 30.11 | 30.11 | 27.04 | 28.98 | +3.316% | 1,314 | +62.044% |
| 2025-04-16 | 26.68 | 28.93 | 26.68 | 28.05 | -3.442% | 45,955 | +67.417% |
| 2025-04-15 | 30.60 | 31.30 | 29.05 | 29.05 | +1.538% | 2,955 | +61.654% |
| 2025-04-14 | 27.71 | 29.84 | 27.71 | 28.61 | +2.914% | 9,020 | +64.140% |
| 2025-04-11 | 29.60 | 29.60 | 26.55 | 27.80 | +5.905% | 2,656 | +68.922% |
| 2025-04-10 | 26.30 | 26.30 | 26.25 | 26.25 | -4.545% | 3,256 | +78.897% |
| 2025-04-09 | 27.14 | 27.50 | 24.30 | 27.50 | +6.796% | 6,395 | +70.765% |
| 2025-04-08 | 26.93 | 26.93 | 25.75 | 25.75 | -1.152% | 2,685 | +82.370% |
| 2025-04-07 | 25.78 | 26.21 | 23.47 | 26.05 | -8.757% | 20,585 | +80.270% |
| 2025-04-04 | 28.55 | 28.55 | 28.55 | 28.55 | +1.062% | 114 | +64.485% |
| 2025-04-03 | 28.50 | 29.60 | 28.00 | 28.25 | -4.593% | 6,014 | +66.232% |
| 2025-04-02 | 30.25 | 30.25 | 29.61 | 29.61 | +2.383% | 344 | +58.596% |
| 2025-04-01 | 29.42 | 29.42 | 28.92 | 28.92 | -1.697% | 275 | +62.376% |
| 2025-03-31 | 30.57 | 30.57 | 29.42 | 29.42 | +0.518% | 526 | +59.621% |
| 2025-03-28 | 29.27 | 29.27 | 29.27 | 29.27 | -4.383% | 5,389 | +60.448% |
| 2025-03-27 | 31.86 | 32.20 | 30.61 | 30.61 | -0.971% | 922 | +53.415% |
| 2025-03-26 | 30.91 | 30.91 | 30.91 | 30.91 | -0.032% | 292 | +51.926% |
| 2025-03-25 | 32.20 | 32.20 | 30.92 | 30.92 | +1.377% | 418 | +51.877% |
| 2025-03-24 | 31.10 | 31.10 | 30.50 | 30.50 | -1.613% | 370 | +53.969% |
| 2025-03-21 | 31.25 | 31.25 | 31.00 | 31.00 | -0.800% | 230 | +51.485% |
| 2025-03-19 | 32.20 | 32.20 | 31.25 | 31.25 | +2.459% | 1,090 | +50.273% |
| 2025-03-17 | 29.44 | 30.50 | 29.44 | 30.50 | -1.390% | 2,675 | +53.969% |
| 2025-03-13 | 29.65 | 30.93 | 28.50 | 30.93 | +3.966% | 585 | +51.828% |
| 2025-03-10 | 30.30 | 30.30 | 29.00 | 29.75 | -1.327% | 2,181 | +57.850% |
| 2025-03-07 | 30.05 | 31.29 | 30.05 | 30.15 | +1.174% | 3,059 | +55.756% |
| 2025-03-05 | 30.75 | 30.75 | 29.80 | 29.80 | -0.334% | 762 | +57.585% |
| 2025-03-04 | 31.11 | 31.11 | 29.90 | 29.90 | -4.716% | 344 | +57.058% |
| 2025-02-28 | 31.20 | 31.70 | 31.20 | 31.38 | +2.340% | 2,330 | +49.651% |
| 2025-02-26 | 30.66 | 30.66 | 30.66 | 30.66 | -4.893% | 7,344 | +53.153% |
| 2025-02-25 | 28.96 | 32.24 | 28.96 | 32.24 | -1.557% | 418 | +45.659% |
| 2025-02-24 | 32.75 | 32.75 | 32.75 | 32.75 | +5.987% | 281 | +43.391% |
| 2025-02-21 | 32.60 | 32.60 | 30.50 | 30.90 | 0.000% | 962 | +51.975% |