KNBWY
KIRIN HLDGS CO LTD S/ADR
stockOTCADR
EODOct 2, 2026
17.85USD-0.778%(-0.14)33,438
KNBWY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.90 | 17.93 | 17.81 | 17.85 | -0.778% | 33,438 | 0.000% |
| 2026-10-01 | 17.98 | 18.03 | 17.93 | 17.99 | -0.882% | 39,707 | -0.778% |
| 2026-09-30 | 18.23 | 18.80 | 18.07 | 18.15 | +1.171% | 38,347 | -1.653% |
| 2026-09-29 | 17.96 | 18.02 | 17.88 | 17.94 | -0.444% | 22,478 | -0.502% |
| 2026-09-28 | 18.41 | 18.41 | 18.02 | 18.02 | -2.012% | 49,874 | -0.943% |
| 2026-09-25 | 18.21 | 18.39 | 18.21 | 18.39 | +3.199% | 19,495 | -2.936% |
| 2026-09-24 | 17.88 | 17.91 | 17.76 | 17.82 | -0.835% | 33,001 | +0.168% |
| 2026-09-23 | 17.97 | 18.06 | 17.97 | 17.97 | -0.388% | 25,368 | -0.668% |
| 2026-09-22 | 18.12 | 18.17 | 18.04 | 18.04 | +0.167% | 29,676 | -1.053% |
| 2026-09-21 | 18.05 | 18.19 | 18.00 | 18.01 | -0.717% | 32,868 | -0.888% |
| 2026-09-18 | 17.35 | 18.22 | 17.35 | 18.14 | -2.526% | 32,799 | -1.599% |
| 2026-09-17 | 18.93 | 18.93 | 18.55 | 18.61 | +1.583% | 28,162 | -4.084% |
| 2026-09-16 | 18.50 | 18.68 | 18.22 | 18.32 | +0.384% | 23,787 | -2.566% |
| 2026-09-15 | 18.21 | 18.25 | 18.16 | 18.25 | -0.426% | 23,332 | -2.192% |
| 2026-09-14 | 18.27 | 18.65 | 18.27 | 18.33 | +0.870% | 28,667 | -2.608% |
| 2026-09-11 | 17.50 | 18.21 | 17.50 | 18.17 | +0.888% | 49,795 | -1.761% |
| 2026-09-10 | 18.05 | 18.10 | 17.76 | 18.01 | -1.638% | 25,072 | -0.888% |
| 2026-09-09 | 18.23 | 18.31 | 18.23 | 18.31 | -1.214% | 24,191 | -2.512% |
| 2026-09-08 | 18.46 | 18.61 | 18.46 | 18.54 | -1.015% | 19,083 | -3.696% |
| 2026-09-04 | 18.74 | 18.78 | 18.68 | 18.73 | -1.135% | 12,711 | -4.673% |
| 2026-09-03 | 18.86 | 19.03 | 18.86 | 18.94 | +0.584% | 13,083 | -5.755% |
| 2026-09-02 | 18.80 | 18.86 | 18.45 | 18.83 | -1.212% | 23,322 | -5.204% |
| 2026-09-01 | 19.16 | 19.22 | 19.04 | 19.06 | -1.747% | 20,491 | -6.353% |
| 2026-08-31 | 19.30 | 19.50 | 19.10 | 19.40 | +1.094% | 14,485 | -7.990% |
| 2026-08-28 | 19.30 | 19.40 | 19.14 | 19.19 | -2.291% | 16,570 | -6.983% |
| 2026-08-27 | 19.36 | 19.64 | 19.18 | 19.64 | +0.255% | 10,249 | -9.114% |
| 2026-08-26 | 19.45 | 19.60 | 19.44 | 19.59 | +0.720% | 8,803 | -8.882% |
| 2026-08-25 | 19.46 | 19.46 | 19.36 | 19.45 | +0.673% | 28,627 | -8.226% |
| 2026-08-24 | 19.23 | 19.32 | 19.23 | 19.32 | +0.940% | 11,552 | -7.609% |
| 2026-08-21 | 19.45 | 19.75 | 19.14 | 19.14 | +0.157% | 12,265 | -6.740% |
| 2026-08-20 | 19.08 | 19.19 | 19.08 | 19.11 | +0.685% | 10,683 | -6.593% |
| 2026-08-19 | 18.97 | 19.05 | 18.94 | 18.98 | +0.636% | 19,762 | -5.954% |
| 2026-08-18 | 19.07 | 19.26 | 18.82 | 18.86 | -0.212% | 11,935 | -5.355% |
| 2026-08-17 | 18.88 | 18.95 | 18.78 | 18.90 | -3.532% | 15,312 | -5.556% |
| 2026-08-14 | 19.57 | 19.65 | 19.52 | 19.59 | +2.737% | 12,018 | -8.891% |
| 2026-08-13 | 19.18 | 19.19 | 19.07 | 19.07 | -1.140% | 13,377 | -6.397% |
| 2026-08-12 | 19.36 | 19.99 | 19.25 | 19.29 | +2.443% | 10,318 | -7.465% |
| 2026-08-11 | 18.88 | 18.89 | 18.80 | 18.83 | 0.000% | 13,411 | -5.204% |
| 2026-08-10 | 18.85 | 18.93 | 18.79 | 18.83 | -3.436% | 22,899 | -5.204% |
| 2026-08-07 | 18.38 | 19.95 | 17.92 | 19.50 | +5.691% | 12,352 | -8.462% |
| 2026-08-06 | 18.59 | 18.59 | 18.45 | 18.45 | +2.500% | 15,465 | -3.252% |
| 2026-08-05 | 18.00 | 18.05 | 18.00 | 18.00 | -0.772% | 19,231 | -0.833% |
| 2026-08-04 | 18.09 | 18.17 | 18.09 | 18.14 | -1.999% | 24,715 | -1.599% |
| 2026-08-03 | 18.69 | 18.69 | 18.48 | 18.51 | -0.553% | 11,654 | -3.566% |
| 2026-07-31 | 18.40 | 18.62 | 18.40 | 18.61 | -2.140% | 9,012 | -4.099% |
| 2026-07-30 | 18.06 | 19.11 | 18.06 | 19.02 | +0.053% | 15,741 | -6.151% |
| 2026-07-29 | 19.03 | 19.10 | 18.51 | 19.01 | +3.540% | 16,145 | -6.102% |
| 2026-07-28 | 18.43 | 18.52 | 18.36 | 18.36 | +0.713% | 18,588 | -2.778% |
| 2026-07-27 | 18.20 | 18.25 | 18.15 | 18.23 | +1.957% | 34,770 | -2.084% |
| 2026-07-24 | 18.11 | 18.25 | 17.81 | 17.88 | +1.246% | 17,529 | -0.168% |
| 2026-07-23 | 17.50 | 17.68 | 17.48 | 17.66 | -0.898% | 25,237 | +1.076% |
| 2026-07-22 | 17.86 | 17.91 | 17.81 | 17.82 | -0.558% | 8,797 | +0.168% |
| 2026-07-21 | 17.95 | 17.96 | 17.88 | 17.92 | -0.167% | 14,513 | -0.391% |
| 2026-07-20 | 17.92 | 18.04 | 17.80 | 17.95 | +0.223% | 37,542 | -0.557% |
| 2026-07-17 | 18.00 | 18.00 | 17.89 | 17.91 | +1.072% | 14,410 | -0.335% |
| 2026-07-16 | 17.66 | 17.75 | 17.65 | 17.72 | -0.113% | 12,837 | +0.734% |
| 2026-07-15 | 18.08 | 18.08 | 17.68 | 17.74 | -0.056% | 24,027 | +0.620% |
| 2026-07-14 | 17.81 | 17.83 | 17.70 | 17.75 | +0.910% | 29,030 | +0.563% |
| 2026-07-13 | 17.56 | 17.63 | 17.52 | 17.59 | -0.678% | 11,845 | +1.478% |
| 2026-07-10 | 17.62 | 17.84 | 17.57 | 17.71 | -1.381% | 16,087 | +0.791% |
| 2026-07-09 | 17.93 | 18.05 | 17.92 | 17.96 | +0.854% | 15,667 | -0.601% |
| 2026-07-08 | 17.80 | 17.93 | 17.79 | 17.81 | +0.067% | 15,102 | +0.247% |
| 2026-07-07 | 17.89 | 17.90 | 17.76 | 17.79 | +1.217% | 36,207 | +0.315% |
| 2026-07-06 | 17.60 | 17.65 | 17.58 | 17.58 | +1.369% | 13,914 | +1.536% |
| 2026-07-02 | 17.59 | 17.69 | 17.32 | 17.34 | +1.418% | 19,517 | +2.926% |
| 2026-07-01 | 16.88 | 17.12 | 16.88 | 17.10 | -0.927% | 21,978 | +4.386% |
| 2026-06-30 | 17.28 | 17.29 | 17.21 | 17.26 | -1.484% | 19,867 | +3.418% |
| 2026-06-29 | 17.66 | 17.66 | 17.51 | 17.52 | -1.573% | 11,694 | +1.884% |
| 2026-06-26 | 17.84 | 17.86 | 17.76 | 17.80 | +1.714% | 15,659 | +0.281% |
| 2026-06-25 | 17.53 | 17.53 | 17.48 | 17.50 | +1.098% | 19,848 | +2.000% |
| 2026-06-24 | 17.31 | 17.33 | 17.23 | 17.31 | -0.403% | 19,226 | +3.120% |
| 2026-06-23 | 17.32 | 17.53 | 17.32 | 17.38 | -0.373% | 39,822 | +2.704% |
| 2026-06-22 | 17.45 | 17.57 | 17.42 | 17.45 | +0.374% | 35,493 | +2.322% |
| 2026-06-18 | 17.33 | 17.38 | 17.26 | 17.38 | +1.400% | 60,645 | +2.704% |
| 2026-06-17 | 17.07 | 17.15 | 17.04 | 17.14 | +0.469% | 29,914 | +4.142% |
| 2026-06-16 | 17.00 | 17.09 | 17.00 | 17.06 | +1.608% | 23,945 | +4.631% |
| 2026-06-15 | 16.71 | 16.90 | 16.70 | 16.79 | -1.525% | 27,826 | +6.313% |
| 2026-06-12 | 17.04 | 17.06 | 16.98 | 17.05 | -0.641% | 11,780 | +4.692% |
| 2026-06-11 | 17.08 | 17.19 | 17.06 | 17.16 | +0.763% | 42,864 | +4.021% |
| 2026-06-10 | 17.43 | 17.43 | 16.13 | 17.03 | +2.900% | 20,388 | +4.815% |
| 2026-06-09 | 16.57 | 16.60 | 16.50 | 16.55 | +0.425% | 42,513 | +7.855% |
| 2026-06-08 | 16.74 | 16.85 | 16.48 | 16.48 | +0.488% | 53,562 | +8.313% |
| 2026-06-05 | 16.35 | 16.57 | 16.35 | 16.40 | -0.726% | 36,678 | +8.841% |
| 2026-06-04 | 16.53 | 16.57 | 16.48 | 16.52 | +0.304% | 35,524 | +8.051% |
| 2026-06-03 | 16.51 | 16.53 | 16.43 | 16.47 | +1.604% | 31,987 | +8.379% |
| 2026-06-02 | 16.29 | 16.39 | 16.18 | 16.21 | -0.977% | 43,851 | +10.117% |
| 2026-06-01 | 16.44 | 16.44 | 16.31 | 16.37 | -3.592% | 95,956 | +9.041% |
| 2026-05-29 | 17.04 | 17.04 | 16.97 | 16.98 | -0.702% | 36,773 | +5.124% |
| 2026-05-28 | 17.01 | 17.13 | 17.01 | 17.10 | -0.117% | 23,697 | +4.386% |
| 2026-05-27 | 17.30 | 17.47 | 17.12 | 17.12 | -0.926% | 30,850 | +4.264% |
| 2026-05-26 | 17.42 | 17.60 | 17.24 | 17.28 | +0.174% | 23,435 | +3.299% |
| 2026-05-22 | 17.41 | 17.68 | 17.13 | 17.25 | -2.487% | 14,410 | +3.478% |
| 2026-05-21 | 17.53 | 17.69 | 17.34 | 17.69 | +1.842% | 31,250 | +0.904% |
| 2026-05-20 | 17.87 | 17.87 | 17.23 | 17.37 | +0.463% | 14,939 | +2.763% |
| 2026-05-19 | 17.25 | 17.36 | 17.24 | 17.29 | +4.693% | 41,370 | +3.239% |
| 2026-05-18 | 16.48 | 16.55 | 16.45 | 16.52 | -0.302% | 28,811 | +8.084% |
| 2026-05-15 | 16.45 | 16.59 | 16.45 | 16.57 | +4.248% | 36,985 | +7.757% |
| 2026-05-14 | 16.21 | 16.37 | 15.69 | 15.89 | -0.625% | 60,187 | +12.335% |
| 2026-05-13 | 15.97 | 16.37 | 15.94 | 15.99 | +0.883% | 30,699 | +11.632% |
| 2026-05-12 | 15.93 | 16.11 | 15.77 | 15.85 | 0.000% | 54,387 | +12.618% |
| 2026-05-11 | 15.83 | 16.36 | 15.79 | 15.85 | -1.246% | 46,347 | +12.618% |
| 2026-05-08 | 15.99 | 16.06 | 15.97 | 16.05 | -1.534% | 33,771 | +11.215% |
| 2026-05-07 | 16.27 | 16.30 | 16.22 | 16.30 | +1.558% | 64,732 | +9.509% |
| 2026-05-06 | 16.14 | 16.28 | 16.04 | 16.05 | +0.753% | 53,765 | +11.215% |
| 2026-05-05 | 15.86 | 15.93 | 15.83 | 15.93 | +0.189% | 28,674 | +12.053% |
| 2026-05-04 | 15.96 | 15.96 | 15.78 | 15.90 | -0.376% | 47,195 | +12.264% |
| 2026-05-01 | 15.90 | 16.02 | 15.90 | 15.96 | 0.000% | 22,494 | +11.842% |
| 2026-04-30 | 15.92 | 15.96 | 15.82 | 15.96 | +3.034% | 59,997 | +11.842% |
| 2026-04-29 | 15.60 | 15.60 | 15.49 | 15.49 | -1.022% | 48,523 | +15.236% |
| 2026-04-28 | 15.75 | 15.75 | 15.61 | 15.65 | -0.179% | 77,238 | +14.058% |
| 2026-04-27 | 15.75 | 15.75 | 15.66 | 15.68 | -0.457% | 51,175 | +13.854% |
| 2026-04-24 | 15.69 | 15.90 | 15.48 | 15.75 | +0.832% | 35,968 | +13.333% |
| 2026-04-23 | 15.65 | 15.68 | 15.53 | 15.62 | -1.014% | 46,597 | +14.277% |
| 2026-04-22 | 15.88 | 15.88 | 15.77 | 15.78 | -2.291% | 28,061 | +13.118% |
| 2026-04-21 | 16.17 | 16.23 | 16.11 | 16.15 | -1.223% | 37,752 | +10.526% |
| 2026-04-20 | 16.32 | 16.35 | 16.25 | 16.35 | -0.849% | 27,638 | +9.174% |
| 2026-04-17 | 16.49 | 16.61 | 16.45 | 16.49 | +0.365% | 24,824 | +8.247% |
| 2026-04-16 | 16.59 | 16.59 | 16.38 | 16.43 | -0.545% | 49,025 | +8.643% |
| 2026-04-15 | 16.49 | 16.52 | 16.49 | 16.52 | +0.212% | 25,410 | +8.051% |
| 2026-04-14 | 16.59 | 16.66 | 16.48 | 16.48 | -1.228% | 20,179 | +8.280% |
| 2026-04-13 | 16.68 | 16.80 | 16.45 | 16.69 | -0.060% | 19,180 | +6.950% |
| 2026-04-10 | 16.67 | 16.73 | 16.62 | 16.70 | -0.577% | 17,518 | +6.886% |
| 2026-04-09 | 16.73 | 16.85 | 16.71 | 16.80 | -0.196% | 27,109 | +6.269% |
| 2026-04-08 | 16.86 | 16.91 | 16.76 | 16.83 | +1.508% | 40,092 | +6.061% |
| 2026-04-07 | 16.63 | 16.81 | 16.46 | 16.58 | +0.424% | 44,267 | +7.660% |
| 2026-04-06 | 16.45 | 16.51 | 16.41 | 16.51 | +1.351% | 39,823 | +8.116% |
| 2026-04-02 | 15.75 | 16.36 | 15.75 | 16.29 | -0.912% | 26,366 | +9.576% |
| 2026-04-01 | 16.43 | 16.48 | 16.38 | 16.44 | +2.558% | 24,058 | +8.577% |
| 2026-03-31 | 15.92 | 16.03 | 15.86 | 16.03 | +2.756% | 44,867 | +11.354% |
| 2026-03-30 | 15.70 | 15.74 | 15.60 | 15.60 | +0.710% | 40,577 | +14.423% |
| 2026-03-27 | 16.05 | 16.05 | 15.47 | 15.49 | +0.584% | 43,376 | +15.236% |
| 2026-03-26 | 15.51 | 15.55 | 15.35 | 15.40 | -0.773% | 30,488 | +15.909% |
| 2026-03-25 | 14.95 | 15.60 | 14.95 | 15.52 | +0.649% | 47,273 | +15.013% |
| 2026-03-24 | 15.54 | 15.72 | 15.41 | 15.42 | +0.653% | 69,485 | +15.759% |
| 2026-03-23 | 15.18 | 15.36 | 15.18 | 15.32 | -0.777% | 51,313 | +16.514% |
| 2026-03-20 | 15.63 | 15.63 | 15.43 | 15.44 | -1.687% | 31,513 | +15.609% |
| 2026-03-19 | 16.00 | 16.00 | 15.60 | 15.71 | -2.695% | 27,522 | +13.658% |
| 2026-03-18 | 16.46 | 16.48 | 16.14 | 16.14 | -1.944% | 21,231 | +10.595% |
| 2026-03-17 | 16.53 | 16.53 | 16.38 | 16.46 | -0.423% | 32,542 | +8.445% |
| 2026-03-16 | 16.48 | 16.57 | 16.47 | 16.53 | +1.287% | 38,766 | +7.985% |
| 2026-03-13 | 16.42 | 16.80 | 16.28 | 16.32 | +0.431% | 28,858 | +9.375% |
| 2026-03-12 | 16.85 | 16.85 | 16.19 | 16.25 | -1.931% | 29,036 | +9.846% |
| 2026-03-11 | 16.66 | 16.66 | 16.50 | 16.57 | +0.181% | 20,351 | +7.725% |
| 2026-03-10 | 16.46 | 16.59 | 16.46 | 16.54 | -0.241% | 65,598 | +7.920% |
| 2026-03-09 | 16.53 | 16.65 | 16.44 | 16.58 | +1.469% | 27,544 | +7.660% |
| 2026-03-06 | 16.48 | 16.65 | 16.29 | 16.34 | +0.369% | 83,160 | +9.241% |
| 2026-03-05 | 16.66 | 16.85 | 16.17 | 16.28 | -3.066% | 31,627 | +9.644% |
| 2026-03-04 | 16.65 | 16.80 | 16.61 | 16.80 | -0.739% | 33,872 | +6.282% |
| 2026-03-03 | 16.79 | 17.00 | 16.75 | 16.92 | -2.027% | 61,784 | +5.496% |
| 2026-03-02 | 17.48 | 17.48 | 17.24 | 17.27 | -0.404% | 20,188 | +3.358% |
| 2026-02-27 | 17.36 | 17.37 | 17.32 | 17.34 | +2.180% | 17,146 | +2.941% |
| 2026-02-26 | 17.30 | 17.30 | 16.97 | 16.97 | -0.760% | 31,866 | +5.186% |
| 2026-02-25 | 17.66 | 17.66 | 17.08 | 17.10 | -0.408% | 51,593 | +4.386% |
| 2026-02-24 | 17.10 | 17.17 | 17.09 | 17.17 | +0.058% | 18,677 | +3.960% |
| 2026-02-23 | 16.97 | 17.19 | 16.97 | 17.16 | +0.882% | 21,153 | +4.021% |
| 2026-02-20 | 16.98 | 17.07 | 16.98 | 17.01 | +1.347% | 27,010 | +4.938% |
| 2026-02-19 | 16.81 | 16.86 | 16.76 | 16.78 | +1.660% | 26,483 | +6.351% |
| 2026-02-18 | 16.59 | 16.59 | 16.50 | 16.51 | -1.843% | 26,684 | +8.116% |
| 2026-02-17 | 16.76 | 16.82 | 16.75 | 16.82 | -5.399% | 33,569 | +6.124% |
| 2026-02-13 | 17.36 | 17.78 | 17.36 | 17.78 | +7.302% | 19,894 | +0.394% |
| 2026-02-12 | 17.00 | 17.00 | 16.50 | 16.57 | +1.346% | 27,939 | +7.725% |
| 2026-02-11 | 16.31 | 16.41 | 16.27 | 16.35 | +1.251% | 20,880 | +9.174% |
| 2026-02-10 | 16.20 | 16.20 | 16.11 | 16.15 | +2.854% | 33,609 | +10.540% |
| 2026-02-09 | 15.64 | 15.70 | 15.64 | 15.70 | -0.381% | 26,855 | +13.694% |
| 2026-02-06 | 15.81 | 15.85 | 15.76 | 15.76 | +1.416% | 26,204 | +13.261% |
| 2026-02-05 | 15.46 | 15.54 | 15.46 | 15.54 | +1.238% | 27,401 | +14.865% |
| 2026-02-04 | 15.25 | 15.41 | 15.25 | 15.35 | +1.521% | 47,841 | +16.287% |
| 2026-02-03 | 15.05 | 15.13 | 15.05 | 15.12 | +0.199% | 27,488 | +18.056% |
| 2026-02-02 | 15.08 | 15.11 | 15.05 | 15.09 | -2.519% | 28,170 | +18.290% |
| 2026-01-30 | 15.51 | 15.55 | 15.41 | 15.48 | +0.585% | 21,348 | +15.310% |
| 2026-01-29 | 15.33 | 15.88 | 15.33 | 15.39 | +0.032% | 27,806 | +15.984% |
| 2026-01-28 | 15.16 | 15.44 | 15.02 | 15.38 | -4.143% | 29,280 | +16.022% |
| 2026-01-27 | 16.01 | 16.11 | 15.98 | 16.05 | +0.753% | 19,846 | +11.215% |
| 2026-01-26 | 15.85 | 16.01 | 15.81 | 15.93 | +1.919% | 19,518 | +12.053% |
| 2026-01-23 | 15.43 | 15.64 | 15.43 | 15.63 | -0.255% | 16,143 | +14.203% |
| 2026-01-22 | 15.64 | 15.69 | 15.61 | 15.67 | -0.064% | 47,261 | +13.912% |
| 2026-01-21 | 15.64 | 15.68 | 15.62 | 15.68 | -0.444% | 22,038 | +13.839% |
| 2026-01-20 | 15.76 | 15.81 | 15.73 | 15.75 | +3.892% | 24,006 | +13.333% |
| 2026-01-16 | 15.76 | 15.76 | 15.12 | 15.16 | +0.731% | 19,068 | +17.744% |
| 2026-01-15 | 15.16 | 15.20 | 15.05 | 15.05 | -0.066% | 41,208 | +18.605% |
| 2026-01-14 | 15.12 | 15.16 | 15.02 | 15.06 | +0.668% | 28,222 | +18.526% |
| 2026-01-13 | 14.95 | 15.02 | 14.93 | 14.96 | -1.902% | 18,470 | +19.318% |
| 2026-01-12 | 15.10 | 15.34 | 15.10 | 15.25 | +0.660% | 22,120 | +17.049% |
| 2026-01-09 | 15.12 | 15.16 | 15.10 | 15.15 | +0.598% | 19,659 | +17.822% |
| 2026-01-08 | 15.03 | 15.07 | 15.00 | 15.06 | +0.534% | 39,221 | +18.526% |
| 2026-01-07 | 15.00 | 15.00 | 14.93 | 14.98 | -0.860% | 25,857 | +19.159% |
| 2026-01-06 | 15.15 | 15.17 | 15.10 | 15.11 | -0.145% | 35,398 | +18.134% |
| 2026-01-05 | 15.38 | 15.38 | 15.13 | 15.13 | +0.880% | 41,111 | +17.962% |
| 2026-01-02 | 15.20 | 15.20 | 15.00 | 15.00 | -0.398% | 22,176 | +19.000% |
| 2025-12-31 | 14.97 | 15.13 | 14.96 | 15.06 | +0.086% | 32,013 | +18.526% |
| 2025-12-30 | 15.08 | 15.08 | 15.01 | 15.05 | -1.974% | 19,654 | +18.628% |
| 2025-12-29 | 15.25 | 15.35 | 15.25 | 15.35 | +0.196% | 23,032 | +16.287% |
| 2025-12-26 | 14.66 | 15.32 | 14.66 | 15.32 | +0.131% | 23,244 | +16.514% |
| 2025-12-24 | 15.26 | 15.30 | 15.25 | 15.30 | +0.526% | 10,631 | +16.667% |
| 2025-12-23 | 15.83 | 15.83 | 15.21 | 15.22 | +0.728% | 34,855 | +17.280% |
| 2025-12-22 | 15.66 | 15.66 | 15.10 | 15.11 | -0.983% | 25,886 | +18.134% |
| 2025-12-19 | 15.30 | 15.48 | 15.26 | 15.26 | -1.038% | 90,132 | +16.972% |
| 2025-12-18 | 15.46 | 15.48 | 15.42 | 15.42 | +1.248% | 15,030 | +15.759% |
| 2025-12-17 | 15.20 | 15.28 | 15.20 | 15.23 | -1.104% | 18,948 | +17.203% |
| 2025-12-16 | 15.46 | 15.48 | 15.40 | 15.40 | +0.195% | 23,866 | +15.909% |
| 2025-12-15 | 15.36 | 15.92 | 15.31 | 15.37 | +3.154% | 29,996 | +16.135% |
| 2025-12-12 | 15.14 | 15.35 | 14.87 | 14.90 | -2.295% | 20,863 | +19.799% |
| 2025-12-11 | 15.25 | 15.25 | 14.96 | 15.25 | +0.733% | 22,378 | +17.049% |
| 2025-12-10 | 15.02 | 15.15 | 14.98 | 15.14 | +0.792% | 23,608 | +17.907% |
| 2025-12-09 | 15.39 | 15.59 | 14.96 | 15.02 | -1.119% | 30,352 | +18.842% |
| 2025-12-08 | 15.23 | 15.24 | 15.14 | 15.19 | +0.132% | 18,142 | +17.512% |
| 2025-12-05 | 15.14 | 15.17 | 15.12 | 15.17 | -0.720% | 9,757 | +17.666% |
| 2025-12-04 | 15.32 | 15.32 | 15.27 | 15.28 | -1.292% | 14,236 | +16.819% |
| 2025-12-03 | 15.42 | 15.48 | 15.42 | 15.48 | -1.652% | 34,836 | +15.310% |
| 2025-12-02 | 15.72 | 15.80 | 15.72 | 15.74 | -0.317% | 10,102 | +13.405% |
| 2025-12-01 | 15.95 | 15.95 | 15.76 | 15.79 | -0.190% | 22,096 | +13.046% |
| 2025-11-28 | 15.75 | 15.82 | 15.74 | 15.82 | 0.000% | 7,188 | +12.832% |
| 2025-11-26 | 15.77 | 15.82 | 15.77 | 15.82 | +0.893% | 9,010 | +12.832% |
| 2025-11-25 | 16.15 | 16.15 | 15.60 | 15.68 | +0.336% | 26,623 | +13.839% |
| 2025-11-24 | 15.65 | 15.72 | 15.62 | 15.63 | -0.778% | 27,096 | +14.222% |
| 2025-11-21 | 15.74 | 15.77 | 15.67 | 15.75 | +3.279% | 34,466 | +13.333% |
| 2025-11-20 | 15.29 | 15.33 | 15.25 | 15.25 | -1.358% | 37,665 | +17.049% |
| 2025-11-19 | 15.58 | 15.58 | 15.42 | 15.46 | -0.897% | 15,178 | +15.459% |
| 2025-11-18 | 15.65 | 15.69 | 15.60 | 15.60 | 0.000% | 35,129 | +14.423% |
| 2025-11-17 | 15.74 | 15.95 | 15.58 | 15.60 | +0.064% | 17,082 | +14.423% |
| 2025-11-14 | 15.45 | 15.59 | 15.45 | 15.59 | +1.962% | 17,533 | +14.496% |
| 2025-11-13 | 15.38 | 15.45 | 15.29 | 15.29 | +0.592% | 21,501 | +16.743% |
| 2025-11-12 | 15.00 | 15.25 | 15.00 | 15.20 | +3.331% | 15,460 | +17.434% |
| 2025-11-11 | 14.46 | 14.71 | 14.31 | 14.71 | +1.030% | 24,414 | +21.346% |
| 2025-11-10 | 14.73 | 14.74 | 14.49 | 14.56 | +0.622% | 76,475 | +22.596% |
| 2025-11-07 | 14.47 | 14.51 | 14.46 | 14.47 | +0.416% | 44,789 | +23.359% |
| 2025-11-06 | 14.50 | 14.89 | 14.40 | 14.41 | +0.840% | 63,783 | +23.872% |
| 2025-11-05 | 14.23 | 14.50 | 14.23 | 14.29 | +0.918% | 31,869 | +24.913% |
| 2025-11-04 | 14.33 | 14.50 | 14.16 | 14.16 | +0.426% | 47,158 | +26.059% |
| 2025-11-03 | 14.21 | 14.40 | 14.01 | 14.10 | -0.071% | 43,969 | +26.596% |
| 2025-10-31 | 14.59 | 14.59 | 14.04 | 14.11 | -0.634% | 65,142 | +26.506% |
| 2025-10-30 | 14.38 | 14.65 | 14.12 | 14.20 | -0.421% | 61,001 | +25.704% |
| 2025-10-29 | 14.39 | 14.55 | 14.14 | 14.26 | -2.894% | 26,367 | +25.175% |
| 2025-10-28 | 14.92 | 14.92 | 14.63 | 14.69 | +0.376% | 19,738 | +21.553% |
| 2025-10-27 | 15.02 | 15.10 | 14.58 | 14.63 | +0.205% | 19,250 | +22.010% |
| 2025-10-24 | 15.09 | 15.09 | 14.58 | 14.60 | -0.273% | 36,248 | +22.260% |
| 2025-10-23 | 14.85 | 14.94 | 14.59 | 14.64 | -0.611% | 28,621 | +21.926% |
| 2025-10-22 | 15.23 | 15.23 | 14.64 | 14.73 | +1.098% | 24,865 | +21.181% |
| 2025-10-21 | 14.74 | 14.76 | 14.52 | 14.57 | -0.884% | 28,206 | +22.512% |
| 2025-10-20 | 14.90 | 15.01 | 14.70 | 14.70 | +0.068% | 28,011 | +21.429% |
| 2025-10-17 | 14.71 | 14.80 | 14.66 | 14.69 | +1.986% | 27,514 | +21.511% |
| 2025-10-16 | 14.60 | 14.76 | 14.38 | 14.40 | -0.180% | 57,923 | +23.924% |
| 2025-10-15 | 14.40 | 14.48 | 14.40 | 14.43 | +0.487% | 32,506 | +23.701% |
| 2025-10-14 | 14.29 | 14.38 | 14.29 | 14.36 | +1.556% | 57,948 | +24.304% |
| 2025-10-13 | 14.08 | 14.15 | 14.03 | 14.14 | +0.142% | 89,104 | +26.238% |
| 2025-10-10 | 14.08 | 14.12 | 14.07 | 14.12 | -0.493% | 49,102 | +26.416% |
| 2025-10-09 | 14.47 | 14.47 | 14.11 | 14.19 | -1.184% | 71,574 | +25.793% |
| 2025-10-08 | 14.58 | 14.83 | 14.33 | 14.36 | -0.278% | 52,675 | +24.304% |
| 2025-10-07 | 14.68 | 14.68 | 14.40 | 14.40 | -0.208% | 30,388 | +23.958% |
| 2025-10-06 | 14.25 | 14.45 | 14.25 | 14.43 | -0.483% | 88,457 | +23.701% |
| 2025-10-03 | 14.47 | 14.50 | 14.46 | 14.50 | +0.659% | 41,089 | +23.103% |
| 2025-10-02 | 14.54 | 14.54 | 14.39 | 14.40 | -1.739% | 36,859 | +23.915% |
| 2025-10-01 | 14.82 | 14.82 | 14.65 | 14.66 | -0.068% | 28,230 | +21.760% |
| 2025-09-30 | 14.90 | 15.03 | 14.65 | 14.67 | -0.945% | 36,273 | +21.677% |
| 2025-09-29 | 14.84 | 14.90 | 14.58 | 14.81 | -0.870% | 30,355 | +20.527% |
| 2025-09-26 | 14.91 | 14.95 | 14.89 | 14.94 | +1.840% | 54,462 | +19.478% |
| 2025-09-25 | 14.69 | 14.95 | 14.63 | 14.67 | -0.878% | 37,554 | +21.677% |
| 2025-09-24 | 15.01 | 15.25 | 14.72 | 14.80 | +0.271% | 22,303 | +20.608% |
| 2025-09-23 | 14.87 | 14.99 | 14.70 | 14.76 | -0.237% | 21,270 | +20.935% |
| 2025-09-22 | 14.97 | 15.00 | 14.70 | 14.79 | -0.236% | 29,383 | +20.649% |
| 2025-09-19 | 15.01 | 15.07 | 14.77 | 14.83 | -0.716% | 43,708 | +20.364% |
| 2025-09-18 | 15.18 | 15.45 | 14.92 | 14.94 | +1.751% | 33,261 | +19.502% |
| 2025-09-17 | 14.70 | 14.91 | 14.68 | 14.68 | -0.068% | 30,514 | +21.594% |
| 2025-09-16 | 15.13 | 15.13 | 14.69 | 14.69 | +0.027% | 25,043 | +21.511% |
| 2025-09-15 | 15.00 | 15.07 | 14.65 | 14.69 | +0.150% | 21,231 | +21.544% |
| 2025-09-12 | 14.62 | 14.67 | 14.54 | 14.66 | -1.913% | 25,478 | +21.727% |
| 2025-09-11 | 14.55 | 15.02 | 14.55 | 14.95 | -0.400% | 16,751 | +19.398% |
| 2025-09-10 | 15.25 | 15.39 | 14.97 | 15.01 | -1.250% | 19,749 | +18.921% |
| 2025-09-09 | 15.18 | 15.20 | 15.14 | 15.20 | -1.042% | 18,868 | +17.434% |
| 2025-09-08 | 15.30 | 15.38 | 15.28 | 15.36 | -0.065% | 78,178 | +16.211% |
| 2025-09-05 | 15.33 | 15.37 | 15.27 | 15.37 | +1.923% | 107,118 | +16.135% |
| 2025-09-04 | 15.12 | 15.14 | 15.06 | 15.08 | +0.399% | 25,044 | +18.369% |
| 2025-09-03 | 15.18 | 15.34 | 14.95 | 15.02 | -2.150% | 17,462 | +18.842% |
| 2025-09-02 | 15.00 | 15.35 | 15.00 | 15.35 | +6.082% | 38,501 | +16.287% |
| 2025-08-29 | 14.42 | 14.47 | 14.41 | 14.47 | -0.344% | 16,787 | +23.359% |
| 2025-08-28 | 14.51 | 14.53 | 14.49 | 14.52 | +0.833% | 19,712 | +22.934% |
| 2025-08-27 | 14.30 | 14.40 | 14.30 | 14.40 | -1.437% | 24,879 | +23.958% |
| 2025-08-26 | 14.55 | 14.61 | 14.54 | 14.61 | -0.477% | 28,991 | +22.177% |
| 2025-08-25 | 14.74 | 14.74 | 14.68 | 14.68 | -2.588% | 15,830 | +21.594% |
| 2025-08-22 | 14.95 | 15.09 | 14.95 | 15.07 | +0.803% | 11,066 | +18.447% |
| 2025-08-21 | 14.79 | 14.98 | 14.79 | 14.95 | +0.809% | 15,499 | +19.398% |
| 2025-08-20 | 15.00 | 15.15 | 14.83 | 14.83 | -0.269% | 31,474 | +20.364% |
| 2025-08-19 | 14.50 | 14.92 | 14.50 | 14.87 | +1.919% | 16,669 | +20.040% |
| 2025-08-18 | 14.46 | 14.64 | 14.25 | 14.59 | +0.413% | 37,684 | +22.344% |
| 2025-08-15 | 14.35 | 14.60 | 14.29 | 14.53 | +0.903% | 19,820 | +22.849% |
| 2025-08-14 | 14.54 | 14.54 | 14.17 | 14.40 | +0.279% | 20,837 | +23.958% |
| 2025-08-13 | 14.90 | 14.90 | 14.27 | 14.36 | -0.623% | 51,247 | +24.304% |
| 2025-08-12 | 14.35 | 14.46 | 14.29 | 14.45 | +1.825% | 45,438 | +23.529% |
| 2025-08-11 | 13.93 | 14.21 | 13.85 | 14.19 | +0.219% | 52,896 | +25.784% |
| 2025-08-08 | 14.19 | 14.21 | 14.15 | 14.16 | +5.142% | 45,485 | +26.059% |
| 2025-08-07 | 13.63 | 13.85 | 13.40 | 13.47 | -2.551% | 67,264 | +32.541% |
| 2025-08-06 | 13.81 | 13.84 | 13.75 | 13.82 | +1.993% | 34,640 | +29.161% |
| 2025-08-05 | 13.56 | 13.59 | 13.55 | 13.55 | 0.000% | 51,792 | +31.734% |
| 2025-08-04 | 13.25 | 13.59 | 13.25 | 13.55 | +0.818% | 79,310 | +31.734% |
| 2025-08-01 | 13.40 | 13.45 | 13.34 | 13.44 | +1.434% | 125,927 | +32.813% |
| 2025-07-31 | 13.22 | 13.26 | 13.19 | 13.25 | -0.338% | 149,058 | +34.717% |
| 2025-07-30 | 13.16 | 13.35 | 13.15 | 13.29 | -0.113% | 63,208 | +34.261% |
| 2025-07-29 | 13.57 | 13.57 | 13.28 | 13.31 | -0.930% | 100,826 | +34.110% |
| 2025-07-28 | 13.57 | 13.57 | 13.42 | 13.44 | -0.995% | 60,258 | +32.862% |
| 2025-07-25 | 13.55 | 13.81 | 13.50 | 13.57 | -0.586% | 46,821 | +31.540% |
| 2025-07-24 | 13.64 | 13.75 | 13.59 | 13.65 | +0.220% | 69,424 | +30.769% |
| 2025-07-23 | 14.15 | 14.15 | 13.61 | 13.62 | +0.814% | 88,010 | +31.057% |
| 2025-07-22 | 13.49 | 13.51 | 13.48 | 13.51 | -1.026% | 47,038 | +32.124% |
| 2025-07-21 | 13.59 | 13.66 | 13.51 | 13.65 | +1.487% | 64,097 | +30.769% |
| 2025-07-18 | 13.49 | 13.50 | 13.41 | 13.45 | +0.674% | 55,695 | +32.714% |
| 2025-07-17 | 13.46 | 13.46 | 13.34 | 13.36 | -0.149% | 60,942 | +33.608% |
| 2025-07-16 | 13.35 | 13.50 | 13.30 | 13.38 | +0.602% | 67,892 | +33.408% |
| 2025-07-15 | 13.32 | 13.32 | 13.25 | 13.30 | -1.408% | 54,872 | +34.211% |
| 2025-07-14 | 13.73 | 13.73 | 13.45 | 13.49 | +0.148% | 76,601 | +32.320% |
| 2025-07-11 | 13.62 | 13.62 | 13.46 | 13.47 | -1.029% | 37,564 | +32.517% |
| 2025-07-10 | 13.77 | 13.77 | 13.50 | 13.61 | -1.234% | 62,513 | +31.154% |
| 2025-07-09 | 13.91 | 13.91 | 13.66 | 13.78 | +0.657% | 57,591 | +29.536% |
| 2025-07-08 | 13.86 | 13.86 | 13.59 | 13.69 | -1.440% | 55,785 | +30.387% |
| 2025-07-07 | 13.85 | 13.94 | 13.79 | 13.89 | -1.279% | 73,483 | +28.510% |
| 2025-07-03 | 14.03 | 14.17 | 14.01 | 14.07 | -0.495% | 16,774 | +26.866% |
| 2025-07-02 | 14.24 | 14.24 | 14.10 | 14.14 | +0.426% | 23,758 | +26.238% |
| 2025-07-01 | 14.05 | 14.12 | 13.92 | 14.08 | +0.428% | 59,224 | +26.776% |
| 2025-06-30 | 13.47 | 14.56 | 13.47 | 14.02 | +0.143% | 86,558 | +27.318% |
| 2025-06-27 | 13.95 | 14.00 | 13.94 | 14.00 | +0.143% | 51,985 | +27.500% |
| 2025-06-26 | 13.91 | 14.04 | 13.91 | 13.98 | +0.503% | 39,498 | +27.682% |
| 2025-06-25 | 14.05 | 14.05 | 13.85 | 13.91 | -2.523% | 33,796 | +28.325% |
| 2025-06-24 | 14.18 | 14.27 | 14.18 | 14.27 | +0.795% | 46,368 | +25.088% |
| 2025-06-23 | 14.47 | 14.96 | 14.03 | 14.16 | +0.909% | 81,565 | +26.082% |
| 2025-06-20 | 13.60 | 14.12 | 13.60 | 14.03 | -0.708% | 170,368 | +27.227% |
| 2025-06-18 | 14.19 | 14.23 | 14.13 | 14.13 | +0.498% | 43,700 | +26.327% |
| 2025-06-17 | 14.14 | 14.14 | 14.06 | 14.06 | -0.986% | 34,815 | +26.956% |
| 2025-06-16 | 14.38 | 14.40 | 14.19 | 14.20 | -0.838% | 45,371 | +25.704% |
| 2025-06-13 | 14.29 | 14.33 | 14.27 | 14.32 | -1.037% | 25,684 | +24.651% |
| 2025-06-12 | 14.46 | 14.51 | 14.45 | 14.47 | +0.486% | 29,719 | +23.359% |
| 2025-06-11 | 14.34 | 14.45 | 14.34 | 14.40 | -2.327% | 20,986 | +23.958% |
| 2025-06-10 | 14.49 | 14.75 | 14.37 | 14.74 | +1.676% | 30,389 | +21.074% |
| 2025-06-09 | 14.44 | 14.68 | 14.35 | 14.50 | +0.933% | 30,770 | +23.103% |
| 2025-06-06 | 14.40 | 14.81 | 14.37 | 14.37 | -0.444% | 32,128 | +24.252% |
| 2025-06-05 | 14.55 | 15.00 | 14.42 | 14.43 | -0.414% | 30,949 | +23.701% |
| 2025-06-04 | 14.43 | 14.49 | 14.32 | 14.49 | +0.905% | 32,993 | +23.188% |
| 2025-06-03 | 14.05 | 14.39 | 14.04 | 14.36 | -0.416% | 27,963 | +24.304% |
| 2025-06-02 | 14.61 | 14.95 | 14.40 | 14.42 | -0.414% | 82,785 | +23.786% |
| 2025-05-30 | 14.40 | 14.48 | 14.38 | 14.48 | +0.625% | 46,094 | +23.273% |
| 2025-05-29 | 14.43 | 14.60 | 14.30 | 14.39 | -0.208% | 27,224 | +24.044% |
| 2025-05-28 | 14.50 | 14.72 | 14.36 | 14.42 | -1.097% | 34,454 | +23.786% |
| 2025-05-27 | 14.55 | 14.58 | 14.37 | 14.58 | +1.320% | 24,290 | +22.428% |
| 2025-05-23 | 14.44 | 14.52 | 14.36 | 14.39 | +0.419% | 21,257 | +24.044% |
| 2025-05-22 | 14.33 | 14.38 | 14.32 | 14.33 | -0.278% | 31,758 | +24.564% |
| 2025-05-21 | 14.48 | 14.55 | 14.37 | 14.37 | +0.307% | 18,327 | +24.217% |
| 2025-05-20 | 14.26 | 14.34 | 14.26 | 14.33 | -1.404% | 36,025 | +24.599% |
| 2025-05-19 | 14.44 | 14.53 | 14.44 | 14.53 | +0.623% | 36,475 | +22.849% |
| 2025-05-16 | 14.40 | 14.44 | 14.38 | 14.44 | +0.278% | 33,345 | +23.615% |
| 2025-05-15 | 14.39 | 14.55 | 13.96 | 14.40 | +1.570% | 41,630 | +23.958% |
| 2025-05-14 | 14.18 | 14.22 | 14.00 | 14.18 | +1.630% | 36,220 | +25.905% |
| 2025-05-13 | 14.25 | 15.62 | 13.74 | 13.95 | -5.743% | 48,286 | +27.957% |
| 2025-05-12 | 14.35 | 14.80 | 14.35 | 14.80 | -1.628% | 30,831 | +20.608% |
| 2025-05-09 | 15.09 | 15.10 | 14.99 | 15.04 | +0.973% | 8,957 | +18.644% |
| 2025-05-08 | 14.95 | 14.97 | 14.89 | 14.90 | -0.351% | 14,692 | +19.799% |
| 2025-05-07 | 14.98 | 15.02 | 14.91 | 14.95 | +0.017% | 12,414 | +19.378% |
| 2025-05-06 | 15.16 | 15.25 | 14.95 | 14.95 | -0.466% | 49,687 | +19.398% |
| 2025-05-05 | 15.25 | 15.25 | 15.02 | 15.02 | -2.468% | 23,212 | +18.842% |
| 2025-05-02 | 14.86 | 15.40 | 14.86 | 15.40 | +2.598% | 26,538 | +15.909% |
| 2025-05-01 | 14.40 | 15.40 | 14.40 | 15.01 | -1.250% | 58,369 | +18.921% |
| 2025-04-30 | 15.39 | 15.70 | 15.14 | 15.20 | -0.393% | 111,476 | +17.434% |
| 2025-04-29 | 15.65 | 15.65 | 15.20 | 15.26 | +0.164% | 19,172 | +16.972% |
| 2025-04-28 | 15.35 | 15.37 | 15.15 | 15.23 | +1.567% | 8,618 | +17.164% |
| 2025-04-25 | 14.90 | 15.01 | 14.90 | 15.00 | -0.531% | 15,860 | +19.000% |
| 2025-04-24 | 15.06 | 15.10 | 15.03 | 15.08 | -0.985% | 18,416 | +18.369% |
| 2025-04-23 | 15.39 | 15.39 | 15.23 | 15.23 | -1.075% | 14,055 | +17.203% |
| 2025-04-22 | 15.40 | 15.48 | 15.37 | 15.40 | +0.427% | 32,554 | +15.943% |
| 2025-04-21 | 15.29 | 15.37 | 15.25 | 15.33 | +1.055% | 15,995 | +16.438% |
| 2025-04-17 | 14.49 | 15.41 | 14.49 | 15.17 | +0.264% | 12,541 | +17.666% |
| 2025-04-16 | 14.95 | 15.16 | 14.95 | 15.13 | +1.340% | 36,209 | +17.978% |
| 2025-04-15 | 14.89 | 14.93 | 14.85 | 14.93 | -0.533% | 19,759 | +19.558% |
| 2025-04-14 | 14.65 | 15.01 | 14.50 | 15.01 | 0.000% | 74,675 | +18.921% |