KNRRY
KNORR-BREMSE UNSP/ADR
stockOTCADR
EODOct 2, 2026
27.88USD-2.107%(-0.60)13,524
KNRRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.50 | 27.96 | 27.42 | 27.88 | -2.107% | 13,524 | 0.000% |
| 2026-10-01 | 28.47 | 28.57 | 28.39 | 28.48 | -1.589% | 16,745 | -2.107% |
| 2026-09-30 | 29.13 | 29.15 | 28.90 | 28.94 | -1.898% | 10,411 | -3.663% |
| 2026-09-29 | 29.71 | 29.85 | 29.36 | 29.50 | -1.206% | 21,589 | -5.492% |
| 2026-09-28 | 30.34 | 30.55 | 29.81 | 29.86 | -3.334% | 9,419 | -6.631% |
| 2026-09-25 | 30.68 | 30.92 | 30.62 | 30.89 | +1.846% | 6,343 | -9.744% |
| 2026-09-24 | 30.02 | 30.38 | 30.02 | 30.33 | +1.066% | 11,798 | -8.078% |
| 2026-09-23 | 30.34 | 30.34 | 29.91 | 30.01 | -2.896% | 11,624 | -7.098% |
| 2026-09-22 | 30.90 | 30.94 | 30.71 | 30.91 | +1.762% | 7,329 | -9.788% |
| 2026-09-21 | 30.47 | 30.47 | 30.34 | 30.37 | +0.099% | 10,076 | -8.199% |
| 2026-09-18 | 30.58 | 30.60 | 30.25 | 30.34 | +0.364% | 14,337 | -8.108% |
| 2026-09-17 | 30.33 | 30.35 | 30.18 | 30.23 | +2.197% | 9,474 | -7.774% |
| 2026-09-16 | 29.98 | 29.98 | 29.45 | 29.58 | -1.219% | 7,429 | -5.747% |
| 2026-09-15 | 29.86 | 29.99 | 29.62 | 29.95 | +3.081% | 24,090 | -6.896% |
| 2026-09-14 | 28.95 | 29.13 | 28.86 | 29.05 | -1.358% | 23,639 | -4.028% |
| 2026-09-11 | 29.42 | 29.56 | 29.34 | 29.45 | +0.375% | 34,029 | -5.331% |
| 2026-09-10 | 29.11 | 29.47 | 29.11 | 29.34 | -0.912% | 26,869 | -4.976% |
| 2026-09-09 | 29.77 | 29.78 | 29.61 | 29.61 | -2.486% | 8,834 | -5.843% |
| 2026-09-08 | 30.62 | 30.62 | 30.32 | 30.36 | +0.463% | 13,123 | -8.184% |
| 2026-09-04 | 30.09 | 30.31 | 30.09 | 30.23 | +1.087% | 16,153 | -7.758% |
| 2026-09-03 | 29.72 | 29.91 | 29.65 | 29.90 | +0.623% | 17,136 | -6.756% |
| 2026-09-02 | 29.59 | 29.76 | 29.54 | 29.71 | +0.524% | 12,803 | -6.175% |
| 2026-09-01 | 29.73 | 29.75 | 29.52 | 29.56 | -3.241% | 3,975 | -5.683% |
| 2026-08-31 | 30.72 | 30.72 | 30.52 | 30.55 | -0.747% | 5,098 | -8.740% |
| 2026-08-28 | 31.14 | 31.14 | 30.72 | 30.78 | -1.188% | 5,966 | -9.422% |
| 2026-08-27 | 31.02 | 31.15 | 30.84 | 31.15 | +1.054% | 4,465 | -10.498% |
| 2026-08-26 | 30.77 | 30.85 | 30.71 | 30.82 | +1.632% | 4,765 | -9.554% |
| 2026-08-25 | 30.45 | 30.46 | 30.23 | 30.33 | +0.798% | 8,887 | -8.078% |
| 2026-08-24 | 30.21 | 30.21 | 30.02 | 30.09 | +0.602% | 10,090 | -7.345% |
| 2026-08-21 | 29.96 | 29.96 | 29.82 | 29.91 | +3.999% | 11,889 | -6.787% |
| 2026-08-20 | 28.72 | 28.90 | 28.63 | 28.76 | +0.261% | 23,687 | -3.060% |
| 2026-08-19 | 28.86 | 28.86 | 28.66 | 28.68 | +0.755% | 12,066 | -2.806% |
| 2026-08-18 | 28.54 | 28.54 | 28.24 | 28.47 | -0.939% | 20,651 | -2.072% |
| 2026-08-17 | 28.89 | 28.89 | 28.70 | 28.74 | -1.030% | 24,395 | -2.992% |
| 2026-08-14 | 28.73 | 29.05 | 28.73 | 29.04 | +0.169% | 14,624 | -3.991% |
| 2026-08-13 | 28.87 | 29.02 | 28.82 | 28.99 | +0.346% | 56,743 | -3.829% |
| 2026-08-12 | 29.33 | 29.33 | 28.89 | 28.89 | -2.168% | 15,097 | -3.496% |
| 2026-08-11 | 29.41 | 29.64 | 29.41 | 29.53 | +1.443% | 6,941 | -5.588% |
| 2026-08-10 | 29.34 | 29.34 | 29.09 | 29.11 | -1.188% | 10,169 | -4.225% |
| 2026-08-07 | 29.45 | 29.53 | 29.35 | 29.46 | -0.875% | 15,339 | -5.363% |
| 2026-08-06 | 29.68 | 29.78 | 29.63 | 29.72 | -0.101% | 8,421 | -6.191% |
| 2026-08-05 | 29.79 | 29.88 | 29.68 | 29.75 | -3.970% | 25,988 | -6.286% |
| 2026-08-04 | 30.05 | 30.98 | 30.05 | 30.98 | +2.924% | 9,503 | -10.006% |
| 2026-08-03 | 29.99 | 30.11 | 29.97 | 30.10 | +1.313% | 7,494 | -7.375% |
| 2026-07-31 | 29.51 | 29.77 | 29.39 | 29.71 | -0.868% | 5,591 | -6.160% |
| 2026-07-30 | 29.40 | 29.97 | 29.18 | 29.97 | -5.606% | 8,822 | -6.974% |
| 2026-07-29 | 30.85 | 32.18 | 30.50 | 31.75 | +3.724% | 9,987 | -12.189% |
| 2026-07-28 | 30.34 | 30.87 | 30.34 | 30.61 | +1.224% | 6,139 | -8.919% |
| 2026-07-27 | 30.73 | 30.76 | 30.11 | 30.24 | +0.166% | 8,331 | -7.804% |
| 2026-07-24 | 30.26 | 30.30 | 30.10 | 30.19 | +1.513% | 7,001 | -7.652% |
| 2026-07-23 | 29.66 | 29.89 | 29.66 | 29.74 | +0.473% | 7,397 | -6.254% |
| 2026-07-22 | 29.24 | 29.69 | 29.24 | 29.60 | +1.405% | 6,025 | -5.811% |
| 2026-07-21 | 28.91 | 29.19 | 28.80 | 29.19 | +1.425% | 10,436 | -4.488% |
| 2026-07-20 | 29.13 | 29.13 | 28.78 | 28.78 | -1.975% | 27,540 | -3.127% |
| 2026-07-17 | 29.16 | 29.48 | 29.16 | 29.36 | -0.643% | 8,712 | -5.041% |
| 2026-07-16 | 29.31 | 29.60 | 29.31 | 29.55 | +1.199% | 102,753 | -5.651% |
| 2026-07-15 | 28.96 | 29.65 | 28.72 | 29.20 | +2.492% | 271,383 | -4.521% |
| 2026-07-14 | 29.01 | 29.07 | 28.49 | 28.49 | -1.657% | 16,746 | -2.141% |
| 2026-07-13 | 29.13 | 29.23 | 28.97 | 28.97 | -0.539% | 60,921 | -3.763% |
| 2026-07-10 | 29.22 | 29.22 | 28.95 | 29.13 | +0.097% | 5,608 | -4.281% |
| 2026-07-09 | 29.09 | 29.16 | 29.05 | 29.10 | +0.341% | 9,680 | -4.188% |
| 2026-07-08 | 29.21 | 29.28 | 29.00 | 29.00 | -3.542% | 5,402 | -3.862% |
| 2026-07-07 | 30.67 | 30.67 | 30.06 | 30.07 | -2.995% | 3,841 | -7.268% |
| 2026-07-06 | 30.87 | 31.01 | 30.80 | 30.99 | +2.322% | 8,653 | -10.045% |
| 2026-07-02 | 30.47 | 30.64 | 30.24 | 30.29 | +2.546% | 6,331 | -7.956% |
| 2026-07-01 | 29.51 | 29.91 | 29.49 | 29.54 | +1.610% | 9,871 | -5.613% |
| 2026-06-30 | 28.71 | 29.07 | 28.71 | 29.07 | +2.793% | 15,630 | -4.094% |
| 2026-06-29 | 28.00 | 28.28 | 27.87 | 28.28 | -0.141% | 16,765 | -1.414% |
| 2026-06-26 | 28.25 | 28.32 | 28.14 | 28.32 | -1.152% | 6,208 | -1.554% |
| 2026-06-25 | 28.83 | 29.04 | 28.65 | 28.65 | -0.035% | 11,123 | -2.688% |
| 2026-06-24 | 28.21 | 28.71 | 28.18 | 28.66 | -2.517% | 6,577 | -2.722% |
| 2026-06-23 | 29.27 | 29.52 | 29.27 | 29.40 | -0.776% | 8,986 | -5.170% |
| 2026-06-22 | 29.65 | 29.92 | 29.57 | 29.63 | -0.936% | 16,097 | -5.906% |
| 2026-06-18 | 29.89 | 30.06 | 29.86 | 29.91 | +0.682% | 5,765 | -6.787% |
| 2026-06-17 | 30.04 | 30.18 | 29.71 | 29.71 | -1.008% | 5,673 | -6.152% |
| 2026-06-16 | 30.05 | 30.40 | 29.94 | 30.01 | +0.959% | 9,050 | -7.098% |
| 2026-06-15 | 29.70 | 29.85 | 29.69 | 29.73 | +1.020% | 7,503 | -6.207% |
| 2026-06-12 | 29.39 | 29.87 | 29.09 | 29.43 | +2.383% | 13,316 | -5.251% |
| 2026-06-11 | 27.89 | 28.79 | 27.84 | 28.74 | +3.792% | 43,248 | -2.992% |
| 2026-06-10 | 28.20 | 28.24 | 27.69 | 27.69 | -2.294% | 9,789 | +0.686% |
| 2026-06-09 | 28.65 | 28.87 | 28.04 | 28.34 | +0.675% | 31,568 | -1.623% |
| 2026-06-08 | 28.49 | 28.50 | 28.15 | 28.15 | -1.745% | 11,303 | -0.959% |
| 2026-06-05 | 29.03 | 29.03 | 28.63 | 28.65 | -1.139% | 9,981 | -2.688% |
| 2026-06-04 | 29.33 | 29.33 | 28.98 | 28.98 | +0.138% | 7,239 | -3.796% |
| 2026-06-03 | 28.95 | 29.07 | 28.92 | 28.94 | -1.212% | 6,106 | -3.663% |
| 2026-06-02 | 29.63 | 29.64 | 29.22 | 29.30 | -0.425% | 10,360 | -4.830% |
| 2026-06-01 | 29.41 | 29.49 | 28.99 | 29.42 | -2.324% | 11,604 | -5.235% |
| 2026-05-29 | 29.91 | 30.28 | 29.91 | 30.12 | +1.108% | 16,845 | -7.437% |
| 2026-05-28 | 29.49 | 29.92 | 29.49 | 29.79 | -0.301% | 7,354 | -6.412% |
| 2026-05-27 | 29.88 | 29.95 | 29.77 | 29.88 | +1.264% | 12,747 | -6.693% |
| 2026-05-26 | 29.51 | 29.51 | 29.32 | 29.51 | +2.776% | 6,073 | -5.514% |
| 2026-05-22 | 28.77 | 29.00 | 28.66 | 28.71 | -2.810% | 4,941 | -2.891% |
| 2026-05-21 | 28.88 | 29.54 | 28.88 | 29.54 | -0.505% | 9,485 | -5.619% |
| 2026-05-20 | 29.18 | 29.87 | 29.18 | 29.69 | +1.055% | 8,780 | -6.096% |
| 2026-05-19 | 29.75 | 29.75 | 29.38 | 29.38 | -0.474% | 13,682 | -5.106% |
| 2026-05-18 | 29.72 | 29.73 | 29.11 | 29.52 | -0.211% | 12,551 | -5.556% |
| 2026-05-15 | 29.61 | 29.67 | 29.49 | 29.58 | -2.142% | 9,669 | -5.755% |
| 2026-05-14 | 30.17 | 30.41 | 30.13 | 30.23 | +0.132% | 122,747 | -7.774% |
| 2026-05-13 | 29.87 | 30.20 | 29.87 | 30.19 | +1.343% | 6,186 | -7.652% |
| 2026-05-12 | 29.52 | 29.94 | 29.46 | 29.79 | -1.161% | 9,367 | -6.412% |
| 2026-05-11 | 30.27 | 30.29 | 30.01 | 30.14 | -0.659% | 6,726 | -7.498% |
| 2026-05-08 | 30.72 | 30.72 | 30.25 | 30.34 | +1.235% | 7,765 | -8.108% |
| 2026-05-07 | 30.85 | 30.85 | 29.97 | 29.97 | -1.317% | 7,378 | -6.974% |
| 2026-05-06 | 30.45 | 30.58 | 30.14 | 30.37 | +4.887% | 9,888 | -8.199% |
| 2026-05-05 | 28.90 | 29.01 | 28.84 | 28.95 | +1.632% | 11,437 | -3.713% |
| 2026-05-04 | 28.92 | 28.92 | 28.32 | 28.49 | -2.163% | 10,058 | -2.141% |
| 2026-05-01 | 29.27 | 29.46 | 29.02 | 29.12 | +0.674% | 5,754 | -4.258% |
| 2026-04-30 | 28.80 | 29.16 | 28.76 | 28.93 | -0.639% | 10,149 | -3.613% |
| 2026-04-29 | 28.87 | 29.24 | 28.49 | 29.11 | +0.003% | 6,227 | -4.229% |
| 2026-04-28 | 28.99 | 29.11 | 28.78 | 29.11 | -1.222% | 23,345 | -4.225% |
| 2026-04-27 | 29.19 | 29.47 | 28.96 | 29.47 | +0.477% | 10,960 | -5.395% |
| 2026-04-24 | 29.12 | 29.33 | 29.11 | 29.33 | +0.549% | 9,251 | -4.944% |
| 2026-04-23 | 29.33 | 29.54 | 28.93 | 29.17 | -0.748% | 18,573 | -4.422% |
| 2026-04-22 | 29.43 | 29.49 | 29.30 | 29.39 | -0.542% | 9,600 | -5.137% |
| 2026-04-21 | 30.22 | 30.27 | 29.27 | 29.55 | -2.620% | 6,442 | -5.651% |
| 2026-04-20 | 30.46 | 30.56 | 30.21 | 30.34 | -1.764% | 9,946 | -8.123% |
| 2026-04-17 | 30.98 | 31.50 | 30.89 | 30.89 | +3.346% | 10,024 | -9.744% |
| 2026-04-16 | 30.23 | 30.23 | 29.81 | 29.89 | -0.499% | 10,751 | -6.725% |
| 2026-04-15 | 29.96 | 30.07 | 29.83 | 30.04 | -1.314% | 7,285 | -7.190% |
| 2026-04-14 | 30.64 | 30.64 | 30.41 | 30.44 | -0.360% | 12,638 | -8.410% |
| 2026-04-13 | 30.31 | 30.56 | 30.15 | 30.55 | -1.579% | 15,103 | -8.740% |
| 2026-04-10 | 31.14 | 31.23 | 30.94 | 31.04 | +1.979% | 9,092 | -10.180% |
| 2026-04-09 | 30.20 | 30.48 | 30.20 | 30.44 | -0.303% | 42,673 | -8.402% |
| 2026-04-08 | 30.53 | 30.68 | 30.34 | 30.53 | +6.136% | 17,020 | -8.680% |
| 2026-04-07 | 28.50 | 28.83 | 28.18 | 28.77 | +0.401% | 43,786 | -3.077% |
| 2026-04-06 | 28.89 | 29.36 | 28.41 | 28.65 | +0.280% | 19,921 | -2.688% |
| 2026-04-02 | 28.05 | 28.62 | 27.96 | 28.57 | -1.906% | 17,469 | -2.415% |
| 2026-04-01 | 28.90 | 29.29 | 28.89 | 29.13 | +2.222% | 12,950 | -4.275% |
| 2026-03-31 | 28.03 | 28.61 | 27.95 | 28.49 | +3.344% | 27,687 | -2.148% |
| 2026-03-30 | 27.70 | 27.80 | 27.44 | 27.57 | -0.469% | 27,221 | +1.124% |
| 2026-03-27 | 27.78 | 28.10 | 27.58 | 27.70 | -1.651% | 22,176 | +0.650% |
| 2026-03-26 | 28.46 | 28.63 | 28.16 | 28.16 | -2.678% | 30,337 | -1.012% |
| 2026-03-25 | 29.00 | 29.07 | 28.79 | 28.94 | +1.295% | 28,122 | -3.663% |
| 2026-03-24 | 28.05 | 28.65 | 28.00 | 28.57 | -1.568% | 42,544 | -2.415% |
| 2026-03-23 | 28.43 | 29.17 | 28.43 | 29.02 | +5.430% | 27,664 | -3.945% |
| 2026-03-20 | 28.25 | 28.25 | 27.38 | 27.53 | -1.362% | 25,923 | +1.271% |
| 2026-03-19 | 27.60 | 28.06 | 27.49 | 27.91 | -2.685% | 39,247 | -0.107% |
| 2026-03-18 | 29.08 | 29.18 | 28.68 | 28.68 | +0.175% | 17,446 | -2.789% |
| 2026-03-17 | 28.72 | 28.72 | 28.36 | 28.63 | +0.315% | 22,962 | -2.620% |
| 2026-03-16 | 28.52 | 28.58 | 28.13 | 28.54 | +1.421% | 23,400 | -2.313% |
| 2026-03-13 | 29.00 | 29.01 | 28.11 | 28.14 | -4.868% | 20,026 | -0.924% |
| 2026-03-12 | 29.69 | 29.87 | 29.38 | 29.58 | -0.772% | 18,269 | -5.747% |
| 2026-03-11 | 29.82 | 30.12 | 29.69 | 29.81 | -1.682% | 15,816 | -6.474% |
| 2026-03-10 | 30.66 | 30.92 | 30.30 | 30.32 | +0.966% | 35,085 | -8.047% |
| 2026-03-09 | 29.30 | 30.15 | 29.18 | 30.03 | -0.826% | 18,923 | -7.160% |
| 2026-03-06 | 29.57 | 30.35 | 29.57 | 30.28 | -0.558% | 19,606 | -7.926% |
| 2026-03-05 | 30.90 | 30.90 | 30.17 | 30.45 | -1.412% | 26,381 | -8.440% |
| 2026-03-04 | 31.26 | 31.26 | 30.75 | 30.89 | +1.465% | 11,318 | -9.733% |
| 2026-03-03 | 30.42 | 30.57 | 30.07 | 30.44 | -4.337% | 16,946 | -8.410% |
| 2026-03-02 | 31.64 | 31.96 | 31.48 | 31.82 | -2.929% | 20,574 | -12.382% |
| 2026-02-27 | 32.83 | 32.92 | 32.78 | 32.78 | -0.395% | 17,032 | -14.948% |
| 2026-02-26 | 32.83 | 32.97 | 32.70 | 32.91 | -2.083% | 7,509 | -15.284% |
| 2026-02-25 | 33.40 | 33.61 | 33.40 | 33.61 | -0.297% | 4,252 | -17.048% |
| 2026-02-24 | 33.35 | 33.71 | 33.35 | 33.71 | +2.182% | 10,120 | -17.295% |
| 2026-02-23 | 33.20 | 33.27 | 32.96 | 32.99 | -2.592% | 24,142 | -15.490% |
| 2026-02-20 | 33.67 | 33.96 | 33.67 | 33.87 | +3.953% | 6,900 | -17.680% |
| 2026-02-19 | 32.53 | 32.64 | 32.29 | 32.58 | +3.890% | 18,646 | -14.426% |
| 2026-02-18 | 31.36 | 31.64 | 31.22 | 31.36 | +0.032% | 8,572 | -11.097% |
| 2026-02-17 | 31.06 | 31.35 | 31.06 | 31.35 | +0.179% | 6,743 | -11.069% |
| 2026-02-13 | 31.27 | 31.38 | 31.21 | 31.29 | +0.141% | 6,620 | -10.909% |
| 2026-02-12 | 31.68 | 31.68 | 31.11 | 31.25 | -1.139% | 12,124 | -10.784% |
| 2026-02-11 | 31.36 | 31.72 | 31.36 | 31.61 | +1.168% | 6,438 | -11.800% |
| 2026-02-10 | 31.38 | 31.38 | 31.18 | 31.25 | -1.248% | 4,781 | -10.770% |
| 2026-02-09 | 31.56 | 31.68 | 31.43 | 31.64 | +0.190% | 7,095 | -11.884% |
| 2026-02-06 | 31.21 | 31.60 | 31.21 | 31.58 | +1.772% | 6,920 | -11.716% |
| 2026-02-05 | 30.90 | 31.23 | 30.76 | 31.03 | +0.129% | 9,037 | -10.151% |
| 2026-02-04 | 31.29 | 31.64 | 30.88 | 30.99 | +3.128% | 9,442 | -10.035% |
| 2026-02-03 | 29.63 | 30.05 | 29.63 | 30.05 | +1.771% | 5,322 | -7.221% |
| 2026-02-02 | 29.39 | 29.53 | 29.39 | 29.53 | +1.607% | 11,907 | -5.578% |
| 2026-01-30 | 29.25 | 29.25 | 29.01 | 29.06 | -1.758% | 2,782 | -4.061% |
| 2026-01-29 | 29.77 | 29.77 | 29.41 | 29.58 | +0.007% | 7,530 | -5.747% |
| 2026-01-28 | 29.66 | 29.66 | 29.40 | 29.58 | +1.538% | 3,889 | -5.741% |
| 2026-01-27 | 28.92 | 29.15 | 28.83 | 29.13 | +0.518% | 3,512 | -4.291% |
| 2026-01-26 | 28.95 | 29.01 | 28.90 | 28.98 | +0.035% | 2,397 | -3.796% |
| 2026-01-23 | 28.72 | 28.97 | 28.72 | 28.97 | -0.788% | 8,809 | -3.763% |
| 2026-01-22 | 29.04 | 29.23 | 28.99 | 29.20 | +2.205% | 3,414 | -4.521% |
| 2026-01-21 | 28.30 | 28.64 | 28.11 | 28.57 | +1.781% | 13,604 | -2.415% |
| 2026-01-20 | 28.08 | 28.30 | 28.06 | 28.07 | -3.672% | 18,520 | -0.677% |
| 2026-01-16 | 28.99 | 29.14 | 28.97 | 29.14 | +0.517% | 4,764 | -4.324% |
| 2026-01-15 | 28.77 | 29.07 | 28.77 | 28.99 | +0.503% | 9,791 | -3.829% |
| 2026-01-14 | 29.08 | 29.08 | 28.79 | 28.84 | +0.122% | 10,670 | -3.345% |
| 2026-01-13 | 28.58 | 28.88 | 28.58 | 28.81 | -0.398% | 23,259 | -3.228% |
| 2026-01-12 | 28.73 | 28.97 | 28.73 | 28.93 | +0.819% | 109,085 | -3.613% |
| 2026-01-09 | 29.11 | 29.11 | 28.61 | 28.69 | -2.448% | 16,789 | -2.823% |
| 2026-01-08 | 29.21 | 29.41 | 28.99 | 29.41 | +1.326% | 9,253 | -5.202% |
| 2026-01-07 | 29.02 | 29.09 | 28.94 | 29.02 | -0.223% | 7,821 | -3.945% |
| 2026-01-06 | 28.90 | 29.13 | 28.88 | 29.09 | +2.538% | 10,035 | -4.160% |
| 2026-01-05 | 28.35 | 28.40 | 28.33 | 28.37 | +0.961% | 3,552 | -1.727% |
| 2026-01-02 | 28.12 | 28.15 | 28.02 | 28.10 | +0.970% | 5,041 | -0.783% |
| 2025-12-31 | 27.85 | 27.89 | 27.63 | 27.83 | -0.394% | 3,720 | +0.180% |
| 2025-12-30 | 28.01 | 28.02 | 27.94 | 27.94 | +0.359% | 3,913 | -0.215% |
| 2025-12-29 | 27.83 | 27.86 | 27.79 | 27.84 | +0.397% | 4,595 | +0.144% |
| 2025-12-26 | 28.01 | 28.01 | 27.73 | 27.73 | -0.484% | 7,197 | +0.541% |
| 2025-12-24 | 27.90 | 27.90 | 27.73 | 27.86 | +0.378% | 3,175 | +0.054% |
| 2025-12-23 | 27.62 | 27.79 | 27.62 | 27.76 | -0.252% | 8,978 | +0.432% |
| 2025-12-22 | 27.79 | 27.86 | 27.76 | 27.83 | +0.651% | 4,093 | +0.180% |
| 2025-12-19 | 27.77 | 27.80 | 27.65 | 27.65 | +0.036% | 11,293 | +0.832% |
| 2025-12-18 | 27.59 | 27.64 | 27.57 | 27.64 | +2.049% | 3,618 | +0.868% |
| 2025-12-17 | 27.05 | 27.23 | 27.05 | 27.09 | -1.987% | 5,660 | +2.935% |
| 2025-12-16 | 27.47 | 27.63 | 27.46 | 27.63 | +1.685% | 9,789 | +0.890% |
| 2025-12-15 | 27.17 | 27.23 | 27.11 | 27.18 | +0.059% | 5,712 | +2.591% |
| 2025-12-12 | 27.07 | 27.19 | 27.07 | 27.16 | -1.056% | 4,686 | +2.651% |
| 2025-12-11 | 27.16 | 27.45 | 27.16 | 27.45 | +3.351% | 5,434 | +1.566% |
| 2025-12-10 | 26.16 | 26.56 | 26.16 | 26.56 | +0.568% | 3,291 | +4.970% |
| 2025-12-09 | 26.19 | 26.43 | 26.16 | 26.41 | -0.714% | 5,061 | +5.566% |
| 2025-12-08 | 26.90 | 26.90 | 26.60 | 26.60 | +1.179% | 4,615 | +4.812% |
| 2025-12-05 | 26.39 | 26.50 | 26.28 | 26.29 | +1.962% | 2,471 | +6.048% |
| 2025-12-04 | 25.80 | 25.85 | 25.75 | 25.78 | +0.620% | 4,713 | +8.129% |
| 2025-12-03 | 25.60 | 25.69 | 25.51 | 25.63 | -1.820% | 5,754 | +8.800% |
| 2025-12-02 | 26.17 | 26.17 | 25.98 | 26.10 | -1.305% | 6,816 | +6.820% |
| 2025-12-01 | 26.43 | 26.56 | 26.43 | 26.45 | -0.170% | 6,081 | +5.426% |
| 2025-11-28 | 26.47 | 26.49 | 26.47 | 26.49 | +3.882% | 2,048 | +5.247% |
| 2025-11-26 | 25.34 | 25.51 | 25.24 | 25.50 | +1.634% | 8,198 | +9.333% |
| 2025-11-25 | 24.82 | 25.11 | 24.82 | 25.09 | +2.408% | 21,010 | +11.120% |
| 2025-11-24 | 24.41 | 24.50 | 24.37 | 24.50 | +0.989% | 19,988 | +13.796% |
| 2025-11-21 | 24.00 | 24.26 | 23.95 | 24.26 | +2.363% | 15,590 | +14.922% |
| 2025-11-20 | 24.19 | 24.27 | 23.65 | 23.70 | -2.509% | 17,494 | +17.637% |
| 2025-11-19 | 24.31 | 24.34 | 24.19 | 24.31 | +2.617% | 14,841 | +14.685% |
| 2025-11-18 | 23.62 | 23.74 | 23.59 | 23.69 | -1.168% | 7,940 | +17.687% |
| 2025-11-17 | 24.35 | 24.35 | 23.89 | 23.97 | -2.640% | 10,881 | +16.312% |
| 2025-11-14 | 24.45 | 24.67 | 24.45 | 24.62 | +0.204% | 4,135 | +13.241% |
| 2025-11-13 | 24.71 | 24.71 | 24.50 | 24.57 | -1.602% | 10,395 | +13.472% |
| 2025-11-12 | 24.87 | 25.00 | 24.86 | 24.97 | +2.231% | 7,573 | +11.654% |
| 2025-11-11 | 23.97 | 24.43 | 23.97 | 24.43 | +3.645% | 11,265 | +14.145% |
| 2025-11-10 | 23.43 | 23.58 | 23.37 | 23.57 | +1.142% | 11,976 | +18.306% |
| 2025-11-07 | 23.12 | 23.30 | 23.10 | 23.30 | +0.866% | 6,228 | +19.657% |
| 2025-11-06 | 23.34 | 23.34 | 23.04 | 23.10 | +0.496% | 16,237 | +20.693% |
| 2025-11-05 | 23.01 | 23.12 | 22.91 | 22.99 | +1.605% | 7,216 | +21.291% |
| 2025-11-04 | 22.73 | 22.94 | 22.62 | 22.62 | -2.234% | 6,473 | +23.237% |
| 2025-11-03 | 23.20 | 23.20 | 22.89 | 23.14 | -0.601% | 11,429 | +20.484% |
| 2025-10-31 | 23.25 | 23.30 | 23.12 | 23.28 | +0.345% | 7,539 | +19.759% |
| 2025-10-30 | 23.18 | 23.73 | 23.18 | 23.20 | -0.812% | 13,536 | +20.172% |
| 2025-10-29 | 23.42 | 23.57 | 23.30 | 23.39 | -1.474% | 3,508 | +19.196% |
| 2025-10-28 | 23.69 | 23.82 | 23.69 | 23.74 | +0.764% | 6,039 | +17.439% |
| 2025-10-27 | 23.47 | 23.57 | 23.47 | 23.56 | +0.042% | 7,022 | +18.336% |
| 2025-10-24 | 23.52 | 23.55 | 23.52 | 23.55 | +1.596% | 3,702 | +18.386% |
| 2025-10-23 | 23.02 | 23.20 | 22.98 | 23.18 | +0.844% | 5,132 | +20.276% |
| 2025-10-22 | 23.05 | 23.06 | 22.93 | 22.99 | -0.017% | 5,341 | +21.291% |
| 2025-10-21 | 23.02 | 23.14 | 22.98 | 22.99 | -0.862% | 18,426 | +21.270% |
| 2025-10-20 | 23.04 | 23.20 | 23.02 | 23.19 | +1.444% | 11,320 | +20.224% |
| 2025-10-17 | 22.80 | 22.89 | 22.73 | 22.86 | -0.781% | 11,625 | +21.960% |
| 2025-10-16 | 23.16 | 23.27 | 22.98 | 23.04 | +0.392% | 26,667 | +21.007% |
| 2025-10-15 | 22.83 | 22.97 | 22.80 | 22.95 | -0.347% | 7,464 | +21.481% |
| 2025-10-14 | 22.96 | 23.12 | 22.95 | 23.03 | -1.707% | 14,450 | +21.059% |
| 2025-10-13 | 23.26 | 23.44 | 23.26 | 23.43 | +1.253% | 8,443 | +18.993% |
| 2025-10-10 | 23.72 | 23.72 | 23.14 | 23.14 | -2.383% | 6,351 | +20.484% |
| 2025-10-09 | 23.67 | 23.71 | 23.64 | 23.70 | +0.360% | 9,700 | +17.612% |
| 2025-10-08 | 23.66 | 23.81 | 23.43 | 23.62 | -1.337% | 8,941 | +18.036% |
| 2025-10-07 | 24.01 | 24.01 | 23.89 | 23.94 | -0.375% | 6,738 | +16.458% |
| 2025-10-06 | 24.02 | 24.03 | 23.93 | 24.03 | -0.042% | 6,149 | +16.022% |
| 2025-10-03 | 24.06 | 24.13 | 23.95 | 24.04 | +2.560% | 5,793 | +15.973% |
| 2025-10-02 | 23.38 | 23.46 | 23.29 | 23.44 | -0.577% | 6,856 | +18.942% |
| 2025-10-01 | 23.41 | 23.60 | 23.38 | 23.58 | +0.323% | 10,535 | +18.256% |
| 2025-09-30 | 23.39 | 23.50 | 23.38 | 23.50 | +2.620% | 14,289 | +18.638% |
| 2025-09-29 | 22.80 | 22.91 | 22.80 | 22.90 | -0.608% | 9,640 | +21.747% |
| 2025-09-26 | 22.92 | 23.04 | 22.92 | 23.04 | +0.594% | 6,684 | +21.007% |
| 2025-09-25 | 23.03 | 23.03 | 22.87 | 22.90 | -0.157% | 13,834 | +21.725% |
| 2025-09-24 | 23.11 | 23.22 | 22.94 | 22.94 | -4.137% | 10,072 | +21.534% |
| 2025-09-23 | 24.04 | 24.06 | 23.93 | 23.93 | +0.335% | 13,228 | +16.506% |
| 2025-09-22 | 23.71 | 23.86 | 23.64 | 23.85 | +0.421% | 8,743 | +16.897% |
| 2025-09-19 | 23.85 | 23.85 | 23.71 | 23.75 | -1.534% | 12,967 | +17.389% |
| 2025-09-18 | 23.78 | 24.19 | 23.78 | 24.12 | -0.454% | 5,468 | +15.589% |
| 2025-09-17 | 24.34 | 24.35 | 24.12 | 24.23 | -1.903% | 7,992 | +15.064% |
| 2025-09-16 | 24.92 | 24.92 | 24.66 | 24.70 | -2.294% | 8,690 | +12.874% |
| 2025-09-15 | 25.11 | 25.29 | 25.11 | 25.28 | +0.477% | 4,293 | +10.285% |
| 2025-09-12 | 25.14 | 25.16 | 25.07 | 25.16 | -0.020% | 3,748 | +10.811% |
| 2025-09-11 | 25.24 | 25.24 | 25.09 | 25.16 | +0.459% | 6,445 | +10.789% |
| 2025-09-10 | 25.17 | 25.17 | 25.03 | 25.05 | -0.159% | 3,779 | +11.297% |
| 2025-09-09 | 25.08 | 25.18 | 25.08 | 25.09 | -0.869% | 7,162 | +11.120% |
| 2025-09-08 | 25.30 | 25.35 | 25.27 | 25.31 | +0.516% | 5,673 | +10.154% |
| 2025-09-05 | 25.05 | 25.20 | 25.05 | 25.18 | +0.841% | 2,568 | +10.723% |
| 2025-09-04 | 24.89 | 24.97 | 24.88 | 24.97 | +0.305% | 4,739 | +11.654% |
| 2025-09-03 | 24.90 | 24.92 | 24.84 | 24.89 | +0.826% | 7,412 | +11.995% |
| 2025-09-02 | 24.96 | 25.08 | 24.62 | 24.69 | -5.330% | 13,043 | +12.920% |
| 2025-08-29 | 25.98 | 26.12 | 25.96 | 26.08 | +0.381% | 9,337 | +6.902% |
| 2025-08-28 | 25.97 | 26.04 | 25.96 | 25.98 | +0.936% | 11,606 | +7.309% |
| 2025-08-27 | 25.43 | 25.74 | 25.43 | 25.74 | -1.360% | 3,241 | +8.314% |
| 2025-08-26 | 26.26 | 26.29 | 26.05 | 26.09 | -0.172% | 10,320 | +6.840% |
| 2025-08-25 | 26.50 | 26.50 | 26.14 | 26.14 | -1.803% | 2,946 | +6.656% |
| 2025-08-22 | 26.39 | 26.63 | 26.39 | 26.62 | +2.306% | 2,455 | +4.733% |
| 2025-08-21 | 26.09 | 26.09 | 26.00 | 26.02 | -0.725% | 5,020 | +7.148% |
| 2025-08-20 | 26.16 | 26.26 | 26.16 | 26.21 | +0.115% | 3,661 | +6.372% |
| 2025-08-19 | 26.15 | 26.28 | 26.15 | 26.18 | +0.925% | 4,033 | +6.494% |
| 2025-08-18 | 26.00 | 26.00 | 25.89 | 25.94 | -2.002% | 19,482 | +7.479% |
| 2025-08-15 | 26.52 | 26.52 | 26.43 | 26.47 | -0.339% | 6,504 | +5.327% |
| 2025-08-14 | 26.56 | 26.69 | 26.51 | 26.56 | -0.673% | 3,442 | +4.970% |
| 2025-08-13 | 26.76 | 26.76 | 26.70 | 26.74 | -0.187% | 3,084 | +4.263% |
| 2025-08-12 | 26.79 | 26.93 | 26.69 | 26.79 | +0.450% | 22,128 | +4.069% |
| 2025-08-11 | 26.59 | 26.67 | 26.59 | 26.67 | -0.929% | 3,030 | +4.537% |
| 2025-08-08 | 26.98 | 26.98 | 26.81 | 26.92 | -0.370% | 2,657 | +3.566% |
| 2025-08-07 | 26.65 | 27.02 | 26.65 | 27.02 | +5.712% | 3,615 | +3.183% |
| 2025-08-06 | 25.49 | 25.57 | 25.49 | 25.56 | +2.787% | 12,163 | +9.077% |
| 2025-08-05 | 24.77 | 24.96 | 24.75 | 24.87 | +1.333% | 5,713 | +12.116% |
| 2025-08-04 | 24.54 | 24.58 | 24.48 | 24.54 | +0.246% | 6,966 | +13.610% |
| 2025-08-01 | 24.46 | 24.56 | 24.39 | 24.48 | -2.276% | 7,607 | +13.889% |
| 2025-07-31 | 25.09 | 25.10 | 24.95 | 25.05 | +1.664% | 5,094 | +11.297% |
| 2025-07-30 | 24.94 | 25.00 | 24.64 | 24.64 | -1.794% | 2,006 | +13.149% |
| 2025-07-29 | 25.09 | 25.16 | 25.06 | 25.09 | +0.320% | 2,482 | +11.120% |
| 2025-07-28 | 25.19 | 25.19 | 24.99 | 25.01 | -1.979% | 13,201 | +11.475% |
| 2025-07-25 | 25.50 | 25.59 | 25.50 | 25.52 | -2.400% | 2,785 | +9.269% |
| 2025-07-24 | 25.97 | 26.17 | 25.97 | 26.14 | -0.334% | 8,465 | +6.646% |
| 2025-07-23 | 26.19 | 26.23 | 26.19 | 26.23 | +3.594% | 1,099 | +6.291% |
| 2025-07-22 | 24.96 | 25.32 | 24.96 | 25.32 | +0.028% | 2,090 | +10.111% |
| 2025-07-21 | 25.36 | 25.36 | 25.28 | 25.31 | +4.340% | 1,796 | +10.141% |
| 2025-07-18 | 24.58 | 24.58 | 24.26 | 24.26 | 0.000% | 8,905 | +14.922% |
| 2025-07-17 | 24.16 | 24.30 | 24.10 | 24.26 | +0.928% | 5,693 | +14.922% |
| 2025-07-16 | 23.90 | 24.07 | 23.85 | 24.04 | -0.054% | 3,321 | +15.988% |
| 2025-07-15 | 24.22 | 24.22 | 24.05 | 24.05 | -1.273% | 4,473 | +15.925% |
| 2025-07-14 | 24.30 | 24.37 | 24.29 | 24.36 | -1.972% | 2,805 | +14.450% |
| 2025-07-11 | 24.89 | 24.90 | 24.81 | 24.85 | -1.428% | 3,977 | +12.193% |
| 2025-07-10 | 25.04 | 25.21 | 25.04 | 25.21 | +1.449% | 5,285 | +10.591% |
| 2025-07-09 | 24.94 | 24.94 | 24.75 | 24.85 | +2.899% | 9,742 | +12.193% |
| 2025-07-08 | 23.88 | 24.18 | 23.88 | 24.15 | -0.186% | 11,468 | +15.445% |
| 2025-07-07 | 24.24 | 24.32 | 24.15 | 24.20 | +2.235% | 8,528 | +15.230% |
| 2025-07-03 | 23.70 | 23.70 | 23.65 | 23.67 | -2.085% | 2,098 | +17.806% |
| 2025-07-02 | 24.09 | 24.17 | 24.09 | 24.17 | +0.950% | 4,724 | +15.350% |
| 2025-07-01 | 23.83 | 23.99 | 23.83 | 23.94 | -0.982% | 7,346 | +16.446% |
| 2025-06-30 | 24.22 | 24.22 | 24.06 | 24.18 | -0.227% | 3,404 | +15.302% |
| 2025-06-27 | 24.07 | 24.39 | 24.07 | 24.23 | -2.455% | 3,978 | +15.040% |
| 2025-06-26 | 24.84 | 24.86 | 24.83 | 24.84 | +0.669% | 3,710 | +12.216% |
| 2025-06-25 | 24.58 | 24.69 | 24.25 | 24.68 | +0.041% | 2,562 | +12.966% |
| 2025-06-24 | 24.40 | 24.68 | 24.40 | 24.67 | +3.179% | 5,456 | +13.012% |
| 2025-06-23 | 23.84 | 23.91 | 23.50 | 23.91 | +2.618% | 6,848 | +16.604% |
| 2025-06-20 | 23.51 | 23.56 | 23.30 | 23.30 | -2.224% | 5,322 | +19.657% |
| 2025-06-18 | 23.82 | 24.00 | 23.82 | 23.83 | -0.543% | 6,532 | +16.995% |
| 2025-06-17 | 24.23 | 24.25 | 23.96 | 23.96 | -1.073% | 6,711 | +16.361% |
| 2025-06-16 | 24.30 | 24.39 | 24.22 | 24.22 | +0.992% | 4,731 | +15.111% |
| 2025-06-13 | 24.06 | 24.21 | 23.98 | 23.98 | -3.034% | 4,859 | +16.254% |
| 2025-06-12 | 24.81 | 24.81 | 24.63 | 24.73 | -0.713% | 4,789 | +12.726% |
| 2025-06-11 | 25.00 | 25.12 | 24.91 | 24.91 | +0.100% | 5,252 | +11.923% |
| 2025-06-10 | 25.00 | 25.00 | 24.84 | 24.89 | -1.850% | 6,754 | +12.035% |
| 2025-06-09 | 25.39 | 25.39 | 25.35 | 25.35 | +0.432% | 2,822 | +9.963% |
| 2025-06-06 | 25.17 | 25.28 | 25.15 | 25.25 | -0.844% | 4,503 | +10.438% |
| 2025-06-05 | 25.54 | 25.54 | 25.46 | 25.46 | +0.545% | 2,549 | +9.505% |
| 2025-06-04 | 25.39 | 25.39 | 25.32 | 25.32 | +0.008% | 1,960 | +10.102% |
| 2025-06-03 | 25.06 | 25.33 | 25.06 | 25.32 | +0.317% | 3,826 | +10.111% |
| 2025-06-02 | 25.13 | 25.39 | 25.13 | 25.24 | 0.000% | 6,157 | +10.460% |
| 2025-05-30 | 25.43 | 25.44 | 25.23 | 25.24 | -1.748% | 11,103 | +10.460% |
| 2025-05-29 | 25.55 | 25.69 | 25.55 | 25.69 | +0.781% | 3,478 | +8.529% |
| 2025-05-28 | 25.52 | 25.53 | 25.24 | 25.49 | +0.315% | 9,319 | +9.376% |
| 2025-05-27 | 25.47 | 25.50 | 25.39 | 25.41 | +2.451% | 14,700 | +9.721% |
| 2025-05-23 | 24.91 | 24.91 | 24.77 | 24.80 | -0.772% | 4,914 | +12.410% |
| 2025-05-22 | 24.89 | 25.00 | 24.88 | 25.00 | -0.537% | 4,524 | +11.542% |
| 2025-05-21 | 25.29 | 25.30 | 25.09 | 25.13 | +0.096% | 3,122 | +10.943% |
| 2025-05-20 | 25.00 | 25.14 | 24.94 | 25.11 | +2.515% | 7,145 | +11.049% |
| 2025-05-19 | 24.71 | 24.85 | 24.49 | 24.49 | +1.157% | 5,264 | +13.842% |
| 2025-05-16 | 23.91 | 24.21 | 23.91 | 24.21 | -0.947% | 2,573 | +15.159% |
| 2025-05-15 | 24.19 | 24.44 | 24.19 | 24.44 | +0.956% | 2,534 | +14.068% |
| 2025-05-14 | 24.18 | 24.26 | 24.15 | 24.21 | -1.865% | 3,023 | +15.159% |
| 2025-05-13 | 24.57 | 24.75 | 24.29 | 24.67 | +1.397% | 10,920 | +13.012% |
| 2025-05-12 | 24.37 | 24.41 | 23.92 | 24.33 | -1.369% | 8,999 | +14.591% |
| 2025-05-09 | 24.50 | 24.67 | 24.14 | 24.67 | -0.413% | 5,119 | +13.022% |
| 2025-05-08 | 24.38 | 24.77 | 24.07 | 24.77 | -0.101% | 5,066 | +12.556% |
| 2025-05-07 | 24.69 | 24.87 | 24.68 | 24.80 | -0.020% | 5,386 | +12.442% |
| 2025-05-06 | 24.92 | 25.58 | 24.80 | 24.80 | -0.521% | 6,586 | +12.419% |
| 2025-05-05 | 25.05 | 25.19 | 24.87 | 24.93 | -2.960% | 3,695 | +11.833% |
| 2025-05-02 | 25.12 | 25.74 | 25.12 | 25.69 | +3.133% | 4,583 | +8.523% |
| 2025-05-01 | 24.68 | 25.30 | 24.68 | 24.91 | -0.677% | 5,134 | +11.923% |
| 2025-04-30 | 24.42 | 25.11 | 24.42 | 25.08 | +1.047% | 7,030 | +11.165% |
| 2025-04-29 | 24.76 | 25.05 | 24.65 | 24.82 | +3.503% | 5,988 | +12.329% |
| 2025-04-28 | 23.92 | 24.04 | 23.89 | 23.98 | -0.589% | 2,293 | +16.264% |
| 2025-04-25 | 23.99 | 24.17 | 23.99 | 24.12 | +2.017% | 3,909 | +15.579% |
| 2025-04-24 | 23.47 | 23.66 | 23.47 | 23.64 | -0.400% | 4,703 | +17.911% |
| 2025-04-23 | 23.59 | 23.87 | 23.36 | 23.74 | +2.460% | 7,374 | +17.439% |
| 2025-04-22 | 23.06 | 23.44 | 23.01 | 23.17 | +1.267% | 12,140 | +20.328% |
| 2025-04-21 | 23.01 | 23.04 | 22.61 | 22.88 | -0.478% | 6,175 | +21.853% |
| 2025-04-17 | 22.86 | 23.13 | 22.86 | 22.99 | +0.878% | 5,415 | +21.270% |
| 2025-04-16 | 22.74 | 22.96 | 22.70 | 22.79 | -0.306% | 15,258 | +22.334% |
| 2025-04-15 | 22.55 | 22.89 | 22.53 | 22.86 | +2.742% | 9,140 | +21.960% |
| 2025-04-14 | 22.11 | 22.35 | 22.06 | 22.25 | 0.000% | 11,239 | +25.304% |