KPCPY
KASIKORNBANK PCL UNSP/ADR
stockOTCADR
EODOct 2, 2026
27.89USD+3.270%(+0.88)26,022
KPCPY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.67 | 28.67 | 27.75 | 27.89 | +3.270% | 26,022 | 0.000% |
| 2026-10-01 | 28.09 | 28.09 | 26.87 | 27.01 | -2.397% | 47,370 | +3.270% |
| 2026-09-30 | 28.39 | 28.60 | 27.37 | 27.67 | -3.014% | 26,864 | +0.795% |
| 2026-09-29 | 29.27 | 29.44 | 28.53 | 28.53 | -5.499% | 38,451 | -2.243% |
| 2026-09-28 | 30.48 | 30.50 | 29.90 | 30.19 | -1.821% | 18,874 | -7.618% |
| 2026-09-25 | 31.08 | 31.08 | 30.37 | 30.75 | +0.163% | 17,231 | -9.301% |
| 2026-09-24 | 30.02 | 30.89 | 30.02 | 30.70 | -0.486% | 10,467 | -9.153% |
| 2026-09-23 | 30.83 | 30.89 | 30.69 | 30.85 | -0.772% | 9,447 | -9.595% |
| 2026-09-22 | 31.48 | 31.85 | 31.03 | 31.09 | -0.766% | 22,228 | -10.293% |
| 2026-09-21 | 31.44 | 31.59 | 31.02 | 31.33 | +1.688% | 58,222 | -10.980% |
| 2026-09-18 | 30.39 | 31.10 | 30.39 | 30.81 | -0.194% | 10,662 | -9.477% |
| 2026-09-17 | 30.67 | 30.88 | 30.55 | 30.87 | +2.354% | 14,232 | -9.653% |
| 2026-09-16 | 30.58 | 30.61 | 30.13 | 30.16 | -0.642% | 10,969 | -7.527% |
| 2026-09-15 | 29.52 | 30.40 | 29.52 | 30.36 | +0.082% | 15,255 | -8.121% |
| 2026-09-14 | 30.59 | 30.68 | 30.17 | 30.33 | +0.789% | 26,125 | -8.045% |
| 2026-09-11 | 30.43 | 30.43 | 29.69 | 30.09 | +0.308% | 15,371 | -7.319% |
| 2026-09-10 | 30.76 | 31.05 | 29.82 | 30.00 | -1.397% | 39,104 | -7.033% |
| 2026-09-09 | 30.76 | 30.76 | 30.20 | 30.43 | -1.378% | 32,519 | -8.332% |
| 2026-09-08 | 30.74 | 31.00 | 30.56 | 30.85 | -0.772% | 32,102 | -9.595% |
| 2026-09-04 | 30.47 | 31.25 | 30.20 | 31.09 | +1.270% | 31,775 | -10.293% |
| 2026-09-03 | 31.90 | 31.90 | 30.50 | 30.70 | +1.588% | 33,446 | -9.153% |
| 2026-09-02 | 29.90 | 30.22 | 29.89 | 30.22 | -0.264% | 30,758 | -7.710% |
| 2026-09-01 | 30.84 | 31.59 | 29.97 | 30.30 | -0.082% | 86,609 | -7.954% |
| 2026-08-31 | 30.56 | 30.93 | 30.14 | 30.32 | +2.380% | 80,816 | -8.030% |
| 2026-08-28 | 29.85 | 30.49 | 29.55 | 29.62 | -1.267% | 40,385 | -5.841% |
| 2026-08-27 | 30.79 | 30.80 | 29.92 | 30.00 | -5.631% | 59,694 | -7.033% |
| 2026-08-26 | 31.33 | 31.79 | 31.26 | 31.79 | +4.127% | 16,166 | -12.268% |
| 2026-08-25 | 31.63 | 31.75 | 30.53 | 30.53 | -3.508% | 87,944 | -8.647% |
| 2026-08-24 | 31.08 | 31.86 | 31.08 | 31.64 | +0.460% | 21,417 | -11.852% |
| 2026-08-21 | 31.91 | 32.12 | 31.39 | 31.50 | -0.332% | 14,672 | -11.446% |
| 2026-08-20 | 31.00 | 31.79 | 30.74 | 31.60 | +2.431% | 64,702 | -11.741% |
| 2026-08-19 | 30.74 | 31.02 | 30.40 | 30.85 | +2.492% | 78,709 | -9.595% |
| 2026-08-18 | 30.41 | 30.76 | 29.94 | 30.10 | -1.247% | 80,170 | -7.342% |
| 2026-08-17 | 31.00 | 31.05 | 30.30 | 30.48 | +1.838% | 30,581 | -8.497% |
| 2026-08-14 | 30.20 | 30.54 | 29.90 | 29.93 | -1.058% | 59,862 | -6.816% |
| 2026-08-13 | 30.31 | 30.36 | 29.81 | 30.25 | +1.035% | 22,228 | -7.802% |
| 2026-08-12 | 30.98 | 31.34 | 29.90 | 29.94 | -2.918% | 28,324 | -6.847% |
| 2026-08-11 | 30.47 | 30.84 | 29.91 | 30.84 | +1.548% | 8,788 | -9.565% |
| 2026-08-10 | 30.25 | 30.55 | 30.04 | 30.37 | -2.971% | 9,391 | -8.166% |
| 2026-08-07 | 31.04 | 32.00 | 30.58 | 31.30 | +2.556% | 8,912 | -10.895% |
| 2026-08-06 | 30.68 | 30.68 | 30.39 | 30.52 | +2.245% | 13,741 | -8.617% |
| 2026-08-05 | 30.50 | 30.50 | 29.78 | 29.85 | +0.168% | 25,991 | -6.566% |
| 2026-08-04 | 30.56 | 30.56 | 29.55 | 29.80 | -0.201% | 27,124 | -6.409% |
| 2026-08-03 | 29.91 | 30.37 | 29.36 | 29.86 | +1.772% | 15,468 | -6.597% |
| 2026-07-31 | 29.88 | 29.88 | 29.12 | 29.34 | +0.342% | 15,689 | -4.942% |
| 2026-07-30 | 29.37 | 29.63 | 29.15 | 29.24 | 0.000% | 13,898 | -4.617% |
| 2026-07-29 | 29.95 | 29.95 | 28.84 | 29.24 | +1.002% | 20,554 | -4.617% |
| 2026-07-28 | 29.17 | 29.17 | 28.80 | 28.95 | +0.591% | 16,466 | -3.661% |
| 2026-07-27 | 29.18 | 29.18 | 28.78 | 28.78 | +1.463% | 15,925 | -3.092% |
| 2026-07-24 | 28.63 | 29.27 | 28.27 | 28.36 | +2.116% | 13,363 | -1.675% |
| 2026-07-23 | 28.17 | 28.29 | 27.59 | 27.78 | -0.990% | 12,549 | +0.406% |
| 2026-07-22 | 28.74 | 28.74 | 27.88 | 28.05 | +0.772% | 13,214 | -0.588% |
| 2026-07-21 | 28.57 | 28.81 | 27.84 | 27.84 | -1.544% | 34,391 | +0.180% |
| 2026-07-20 | 28.83 | 29.52 | 28.03 | 28.28 | +0.807% | 12,873 | -1.367% |
| 2026-07-17 | 28.70 | 29.62 | 27.92 | 28.05 | -1.232% | 16,772 | -0.570% |
| 2026-07-16 | 28.58 | 28.71 | 28.12 | 28.40 | +2.122% | 17,633 | -1.796% |
| 2026-07-15 | 28.23 | 28.29 | 27.81 | 27.81 | +0.470% | 20,254 | +0.288% |
| 2026-07-14 | 28.25 | 28.48 | 27.51 | 27.68 | -2.087% | 59,209 | +0.759% |
| 2026-07-13 | 29.00 | 29.38 | 28.27 | 28.27 | -2.517% | 22,428 | -1.344% |
| 2026-07-10 | 28.50 | 29.23 | 28.37 | 29.00 | +2.266% | 9,723 | -3.828% |
| 2026-07-09 | 28.00 | 28.52 | 27.92 | 28.36 | +2.782% | 11,996 | -1.649% |
| 2026-07-08 | 27.81 | 28.15 | 27.57 | 27.59 | -2.163% | 19,273 | +1.087% |
| 2026-07-07 | 27.97 | 28.46 | 27.85 | 28.20 | -0.547% | 18,702 | -1.099% |
| 2026-07-06 | 28.53 | 28.89 | 28.11 | 28.36 | -1.690% | 22,804 | -1.640% |
| 2026-07-02 | 28.43 | 29.21 | 28.43 | 28.84 | +7.301% | 16,321 | -3.302% |
| 2026-07-01 | 26.52 | 27.08 | 26.24 | 26.88 | -0.610% | 29,034 | +3.757% |
| 2026-06-30 | 27.07 | 27.38 | 26.89 | 27.05 | +2.346% | 14,707 | +3.124% |
| 2026-06-29 | 26.57 | 26.66 | 25.90 | 26.43 | +0.247% | 11,566 | +5.544% |
| 2026-06-26 | 26.06 | 26.59 | 25.49 | 26.36 | +4.190% | 42,803 | +5.804% |
| 2026-06-25 | 25.99 | 25.99 | 25.17 | 25.30 | -0.433% | 18,244 | +10.237% |
| 2026-06-24 | 25.95 | 26.24 | 25.41 | 25.41 | -0.994% | 21,014 | +9.760% |
| 2026-06-23 | 25.62 | 25.90 | 25.43 | 25.66 | +0.964% | 12,806 | +8.669% |
| 2026-06-22 | 25.91 | 25.91 | 25.25 | 25.42 | -0.039% | 18,796 | +9.717% |
| 2026-06-18 | 25.56 | 25.56 | 25.13 | 25.43 | -0.858% | 14,088 | +9.674% |
| 2026-06-17 | 25.56 | 26.01 | 25.44 | 25.65 | +0.234% | 24,719 | +8.733% |
| 2026-06-16 | 25.61 | 26.13 | 25.35 | 25.59 | +0.511% | 10,984 | +8.988% |
| 2026-06-15 | 25.15 | 25.65 | 24.99 | 25.46 | +1.475% | 20,535 | +9.544% |
| 2026-06-12 | 25.12 | 25.30 | 24.73 | 25.09 | +3.379% | 10,596 | +11.160% |
| 2026-06-11 | 24.33 | 24.95 | 24.01 | 24.27 | -1.060% | 28,021 | +14.916% |
| 2026-06-10 | 24.48 | 24.55 | 24.02 | 24.53 | +2.208% | 37,648 | +13.698% |
| 2026-06-09 | 24.80 | 24.82 | 23.85 | 24.00 | -6.213% | 26,965 | +16.208% |
| 2026-06-08 | 24.85 | 25.64 | 24.72 | 25.59 | +1.548% | 24,667 | +8.988% |
| 2026-06-05 | 25.50 | 25.78 | 25.20 | 25.20 | -3.077% | 25,286 | +10.675% |
| 2026-06-04 | 25.16 | 26.11 | 24.81 | 26.00 | +1.266% | 56,262 | +7.269% |
| 2026-06-03 | 26.02 | 26.51 | 25.33 | 25.68 | -2.709% | 14,566 | +8.627% |
| 2026-06-02 | 25.61 | 26.39 | 25.61 | 26.39 | +1.853% | 15,288 | +5.684% |
| 2026-06-01 | 26.08 | 26.08 | 25.48 | 25.91 | +0.758% | 15,330 | +7.642% |
| 2026-05-29 | 25.21 | 25.89 | 25.21 | 25.71 | +3.315% | 22,309 | +8.458% |
| 2026-05-28 | 24.69 | 25.19 | 24.69 | 24.89 | -0.678% | 13,924 | +12.053% |
| 2026-05-27 | 24.67 | 25.31 | 24.45 | 25.06 | +0.360% | 68,761 | +11.293% |
| 2026-05-26 | 24.70 | 25.20 | 24.50 | 24.97 | +1.649% | 42,360 | +11.694% |
| 2026-05-22 | 24.51 | 24.71 | 24.46 | 24.57 | +2.057% | 17,898 | +13.536% |
| 2026-05-21 | 24.65 | 24.93 | 24.06 | 24.07 | -2.708% | 25,020 | +15.870% |
| 2026-05-20 | 23.96 | 24.74 | 23.30 | 24.74 | +2.295% | 23,231 | +12.732% |
| 2026-05-19 | 24.14 | 24.77 | 24.07 | 24.18 | -0.901% | 15,279 | +15.319% |
| 2026-05-18 | 24.46 | 24.75 | 24.22 | 24.41 | -1.114% | 20,513 | +14.280% |
| 2026-05-15 | 25.00 | 25.00 | 23.96 | 24.68 | -1.339% | 24,020 | +13.006% |
| 2026-05-14 | 25.05 | 25.30 | 24.46 | 25.02 | -0.163% | 24,368 | +11.493% |
| 2026-05-13 | 24.84 | 25.13 | 24.61 | 25.06 | +0.238% | 12,689 | +11.312% |
| 2026-05-12 | 24.19 | 25.36 | 24.19 | 25.00 | +1.859% | 25,615 | +11.577% |
| 2026-05-11 | 24.47 | 24.90 | 24.27 | 24.54 | -2.580% | 26,402 | +13.651% |
| 2026-05-08 | 24.66 | 25.19 | 24.66 | 25.19 | -0.317% | 21,247 | +10.719% |
| 2026-05-07 | 25.20 | 25.45 | 24.53 | 25.27 | +2.142% | 75,014 | +10.368% |
| 2026-05-06 | 23.50 | 25.24 | 23.45 | 24.74 | -0.161% | 24,981 | +12.732% |
| 2026-05-05 | 23.99 | 24.96 | 23.99 | 24.78 | +0.978% | 24,840 | +12.550% |
| 2026-05-04 | 25.45 | 25.45 | 24.17 | 24.54 | -1.155% | 31,885 | +13.651% |
| 2026-05-01 | 24.65 | 24.87 | 24.41 | 24.83 | -0.134% | 14,120 | +12.338% |
| 2026-04-30 | 24.25 | 24.86 | 24.07 | 24.86 | +1.057% | 26,975 | +12.188% |
| 2026-04-29 | 24.32 | 24.60 | 24.01 | 24.60 | +1.611% | 19,294 | +13.374% |
| 2026-04-28 | 24.45 | 24.60 | 24.16 | 24.21 | -1.184% | 26,914 | +15.200% |
| 2026-04-27 | 24.01 | 24.50 | 23.69 | 24.50 | +3.682% | 27,680 | +13.837% |
| 2026-04-24 | 24.22 | 25.11 | 23.27 | 23.63 | -1.336% | 25,631 | +18.028% |
| 2026-04-23 | 24.07 | 24.39 | 23.63 | 23.95 | +2.002% | 22,120 | +16.451% |
| 2026-04-22 | 24.90 | 25.00 | 23.48 | 23.48 | -6.454% | 36,367 | +18.782% |
| 2026-04-21 | 24.45 | 25.50 | 24.17 | 25.10 | +2.033% | 32,568 | +11.116% |
| 2026-04-20 | 25.04 | 25.04 | 23.98 | 24.60 | +0.122% | 25,466 | +13.374% |
| 2026-04-17 | 24.88 | 25.28 | 24.57 | 24.57 | -1.325% | 15,279 | +13.512% |
| 2026-04-16 | 25.00 | 25.17 | 24.38 | 24.90 | -0.757% | 60,304 | +12.008% |
| 2026-04-15 | 25.73 | 26.23 | 25.09 | 25.09 | +0.120% | 26,943 | +11.160% |
| 2026-04-14 | 25.80 | 26.61 | 25.06 | 25.06 | -6.978% | 27,271 | +11.293% |
| 2026-04-13 | 25.55 | 28.14 | 24.95 | 26.94 | +10.049% | 54,112 | +3.526% |
| 2026-04-10 | 24.55 | 25.91 | 24.25 | 24.48 | +0.246% | 13,276 | +13.930% |
| 2026-04-09 | 24.52 | 24.56 | 23.93 | 24.42 | -2.163% | 15,475 | +14.210% |
| 2026-04-08 | 24.78 | 25.51 | 24.37 | 24.96 | +4.435% | 91,196 | +11.739% |
| 2026-04-07 | 24.35 | 24.48 | 23.85 | 23.90 | -2.745% | 35,650 | +16.695% |
| 2026-04-06 | 24.00 | 24.79 | 23.65 | 24.57 | +1.506% | 36,758 | +13.492% |
| 2026-04-02 | 23.75 | 25.10 | 22.73 | 24.21 | +2.411% | 36,898 | +15.200% |
| 2026-04-01 | 24.33 | 25.06 | 23.64 | 23.64 | -0.891% | 37,475 | +17.978% |
| 2026-03-31 | 23.16 | 23.99 | 22.50 | 23.85 | +2.152% | 61,899 | +16.927% |
| 2026-03-30 | 23.55 | 23.55 | 22.69 | 23.35 | -1.143% | 39,582 | +19.443% |
| 2026-03-27 | 23.69 | 23.69 | 22.32 | 23.62 | -1.213% | 75,766 | +18.078% |
| 2026-03-26 | 21.71 | 24.59 | 21.71 | 23.91 | +2.379% | 31,347 | +16.646% |
| 2026-03-25 | 22.21 | 23.71 | 22.20 | 23.35 | -0.704% | 37,661 | +19.420% |
| 2026-03-24 | 23.32 | 24.59 | 22.38 | 23.52 | +0.977% | 77,903 | +18.580% |
| 2026-03-23 | 23.11 | 23.99 | 22.57 | 23.29 | -1.177% | 45,872 | +19.738% |
| 2026-03-20 | 23.07 | 24.00 | 22.90 | 23.57 | +2.123% | 35,590 | +18.328% |
| 2026-03-19 | 23.00 | 23.30 | 22.05 | 23.08 | -3.046% | 29,933 | +20.841% |
| 2026-03-18 | 24.13 | 24.70 | 23.55 | 23.80 | +0.655% | 54,020 | +17.160% |
| 2026-03-17 | 24.35 | 24.35 | 23.16 | 23.65 | +1.285% | 75,579 | +17.928% |
| 2026-03-16 | 23.27 | 23.40 | 22.42 | 23.35 | +0.150% | 46,111 | +19.443% |
| 2026-03-13 | 23.23 | 23.60 | 22.96 | 23.32 | -1.707% | 37,444 | +19.623% |
| 2026-03-12 | 23.52 | 24.39 | 23.39 | 23.72 | -0.126% | 64,842 | +17.580% |
| 2026-03-11 | 25.10 | 25.10 | 23.39 | 23.75 | +0.465% | 15,083 | +17.432% |
| 2026-03-10 | 23.32 | 23.80 | 23.32 | 23.64 | +1.578% | 53,094 | +17.978% |
| 2026-03-09 | 23.60 | 23.95 | 23.00 | 23.27 | -2.461% | 36,080 | +19.840% |
| 2026-03-06 | 23.73 | 24.74 | 23.73 | 23.86 | -0.914% | 16,421 | +16.890% |
| 2026-03-05 | 24.70 | 25.27 | 24.03 | 24.08 | -3.680% | 10,218 | +15.822% |
| 2026-03-04 | 23.75 | 25.00 | 22.67 | 25.00 | -2.344% | 6,748 | +11.560% |
| 2026-03-03 | 25.75 | 25.75 | 25.22 | 25.60 | +1.386% | 9,922 | +8.945% |
| 2026-03-02 | 24.70 | 25.25 | 24.50 | 25.25 | -0.961% | 6,446 | +10.455% |
| 2026-02-27 | 25.15 | 25.80 | 25.15 | 25.50 | -0.137% | 40,053 | +9.394% |
| 2026-02-26 | 24.79 | 25.53 | 24.31 | 25.53 | +1.109% | 67,813 | +9.244% |
| 2026-02-25 | 25.48 | 26.63 | 25.04 | 25.25 | -3.034% | 44,237 | +10.455% |
| 2026-02-24 | 26.99 | 26.99 | 25.18 | 26.04 | -0.535% | 13,535 | +7.104% |
| 2026-02-23 | 26.30 | 26.33 | 26.05 | 26.18 | +0.460% | 5,257 | +6.532% |
| 2026-02-20 | 26.38 | 26.60 | 25.83 | 26.06 | +1.283% | 64,982 | +7.022% |
| 2026-02-19 | 25.63 | 26.45 | 25.06 | 25.73 | -4.809% | 6,803 | +8.395% |
| 2026-02-18 | 26.32 | 27.42 | 26.23 | 27.03 | +2.581% | 4,539 | +3.182% |
| 2026-02-17 | 25.70 | 26.76 | 25.70 | 26.35 | +1.920% | 20,886 | +5.844% |
| 2026-02-13 | 25.65 | 26.04 | 25.51 | 25.85 | +1.307% | 10,088 | +7.877% |
| 2026-02-12 | 25.50 | 25.71 | 25.10 | 25.52 | +0.671% | 42,032 | +9.287% |
| 2026-02-11 | 24.66 | 25.97 | 24.66 | 25.35 | +0.956% | 7,466 | +10.020% |
| 2026-02-10 | 24.93 | 25.94 | 24.93 | 25.11 | -1.270% | 5,967 | +11.071% |
| 2026-02-09 | 24.88 | 25.43 | 24.56 | 25.43 | +5.751% | 22,204 | +9.661% |
| 2026-02-06 | 24.86 | 25.39 | 23.41 | 24.05 | -5.464% | 8,688 | +15.967% |
| 2026-02-05 | 24.47 | 25.44 | 23.50 | 25.44 | +4.511% | 5,017 | +9.631% |
| 2026-02-04 | 24.50 | 24.61 | 23.74 | 24.34 | +2.106% | 8,912 | +14.576% |
| 2026-02-03 | 23.70 | 23.87 | 23.50 | 23.84 | -2.074% | 5,415 | +16.988% |
| 2026-02-02 | 23.77 | 24.34 | 23.77 | 24.34 | -2.347% | 3,975 | +14.562% |
| 2026-01-30 | 24.06 | 24.93 | 23.75 | 24.93 | +1.156% | 3,793 | +11.873% |
| 2026-01-29 | 24.57 | 25.39 | 24.57 | 24.64 | -1.656% | 4,478 | +13.167% |
| 2026-01-28 | 25.50 | 25.54 | 25.06 | 25.06 | -0.752% | 3,271 | +11.293% |
| 2026-01-27 | 25.17 | 25.43 | 24.91 | 25.25 | -2.742% | 5,771 | +10.455% |
| 2026-01-26 | 25.18 | 26.05 | 24.30 | 25.96 | +6.883% | 3,950 | +7.426% |
| 2026-01-23 | 24.86 | 25.33 | 24.29 | 24.29 | -0.287% | 2,878 | +14.821% |
| 2026-01-22 | 24.06 | 24.36 | 24.06 | 24.36 | +1.925% | 6,727 | +14.491% |
| 2026-01-21 | 25.10 | 25.10 | 23.90 | 23.90 | -2.727% | 9,365 | +16.695% |
| 2026-01-20 | 24.45 | 25.17 | 24.44 | 24.57 | -3.647% | 5,747 | +13.512% |
| 2026-01-16 | 25.17 | 26.19 | 24.79 | 25.50 | +0.910% | 9,695 | +9.373% |
| 2026-01-15 | 23.80 | 25.37 | 23.80 | 25.27 | +1.323% | 5,045 | +10.368% |
| 2026-01-14 | 24.56 | 24.94 | 24.38 | 24.94 | +3.186% | 2,497 | +11.828% |
| 2026-01-13 | 25.24 | 25.24 | 24.17 | 24.17 | -1.226% | 2,811 | +15.391% |
| 2026-01-12 | 24.41 | 25.00 | 24.33 | 24.47 | -2.120% | 3,858 | +13.976% |
| 2026-01-09 | 25.20 | 25.20 | 24.34 | 25.00 | +1.688% | 4,012 | +11.560% |
| 2026-01-08 | 24.35 | 24.64 | 23.76 | 24.59 | +1.210% | 3,807 | +13.443% |
| 2026-01-07 | 25.15 | 25.15 | 24.10 | 24.29 | -2.289% | 4,049 | +14.816% |
| 2026-01-06 | 24.70 | 24.86 | 24.64 | 24.86 | +1.304% | 5,303 | +12.188% |
| 2026-01-05 | 24.57 | 25.12 | 24.54 | 24.54 | -0.203% | 3,120 | +13.651% |
| 2026-01-02 | 24.44 | 25.20 | 23.82 | 24.59 | -1.245% | 8,212 | +13.420% |
| 2025-12-31 | 24.36 | 24.90 | 24.25 | 24.90 | +1.220% | 2,057 | +12.008% |
| 2025-12-30 | 25.20 | 25.20 | 24.35 | 24.60 | +1.089% | 1,526 | +13.374% |
| 2025-12-29 | 24.59 | 24.65 | 24.34 | 24.34 | -3.433% | 1,532 | +14.609% |
| 2025-12-26 | 23.93 | 25.20 | 23.93 | 25.20 | +3.279% | 2,317 | +10.675% |
| 2025-12-24 | 24.58 | 24.95 | 24.40 | 24.40 | +0.123% | 1,461 | +14.303% |
| 2025-12-23 | 24.45 | 25.05 | 24.37 | 24.37 | -0.490% | 6,164 | +14.444% |
| 2025-12-22 | 24.63 | 25.10 | 24.24 | 24.49 | -2.430% | 3,318 | +13.883% |
| 2025-12-19 | 24.40 | 25.10 | 24.35 | 25.10 | +0.803% | 2,820 | +11.116% |
| 2025-12-18 | 25.00 | 25.00 | 24.60 | 24.90 | +3.728% | 5,631 | +12.008% |
| 2025-12-17 | 23.65 | 24.10 | 23.65 | 24.00 | -0.559% | 3,445 | +16.184% |
| 2025-12-16 | 24.50 | 24.50 | 23.98 | 24.14 | +0.583% | 2,489 | +15.534% |
| 2025-12-15 | 23.46 | 25.10 | 23.46 | 24.00 | -0.229% | 6,516 | +16.208% |
| 2025-12-12 | 25.20 | 25.20 | 23.79 | 24.05 | +1.048% | 5,274 | +15.943% |
| 2025-12-11 | 23.11 | 23.93 | 23.11 | 23.81 | -0.061% | 12,982 | +17.158% |
| 2025-12-10 | 24.42 | 24.42 | 23.28 | 23.82 | +0.975% | 21,151 | +17.086% |
| 2025-12-09 | 23.68 | 23.84 | 23.37 | 23.59 | +0.597% | 2,565 | +18.228% |
| 2025-12-08 | 23.88 | 24.00 | 22.95 | 23.45 | -3.059% | 4,912 | +18.934% |
| 2025-12-05 | 23.95 | 24.76 | 23.95 | 24.19 | -1.104% | 2,629 | +15.296% |
| 2025-12-04 | 23.95 | 24.47 | 23.39 | 24.46 | +0.991% | 2,730 | +14.023% |
| 2025-12-03 | 24.05 | 24.22 | 23.11 | 24.22 | +1.807% | 3,127 | +15.153% |
| 2025-12-02 | 23.10 | 23.79 | 23.10 | 23.79 | +2.323% | 3,295 | +17.234% |
| 2025-12-01 | 22.55 | 23.71 | 22.55 | 23.25 | -3.005% | 5,755 | +19.957% |
| 2025-11-28 | 23.40 | 23.97 | 23.40 | 23.97 | +3.633% | 1,206 | +16.352% |
| 2025-11-26 | 23.02 | 24.04 | 22.21 | 23.13 | -2.384% | 3,520 | +20.579% |
| 2025-11-25 | 23.07 | 24.25 | 22.51 | 23.70 | -3.088% | 73,314 | +17.704% |
| 2025-11-24 | 24.12 | 24.45 | 22.63 | 24.45 | +7.662% | 7,606 | +14.070% |
| 2025-11-21 | 22.18 | 22.85 | 22.18 | 22.71 | -2.133% | 2,183 | +22.809% |
| 2025-11-20 | 23.27 | 23.73 | 22.43 | 23.20 | +1.001% | 3,962 | +20.190% |
| 2025-11-19 | 22.98 | 23.05 | 22.20 | 22.98 | +3.258% | 1,910 | +21.393% |
| 2025-11-18 | 22.47 | 22.53 | 22.22 | 22.25 | +0.180% | 2,758 | +25.348% |
| 2025-11-17 | 22.27 | 22.73 | 22.21 | 22.21 | +0.680% | 10,423 | +25.574% |
| 2025-11-14 | 21.85 | 22.31 | 21.85 | 22.06 | -1.375% | 2,895 | +26.428% |
| 2025-11-13 | 23.09 | 23.59 | 22.00 | 22.37 | -2.623% | 6,927 | +24.690% |
| 2025-11-12 | 22.48 | 22.97 | 22.44 | 22.97 | +0.569% | 5,579 | +21.419% |
| 2025-11-11 | 22.55 | 23.09 | 22.50 | 22.84 | +0.132% | 4,104 | +22.110% |
| 2025-11-10 | 22.02 | 23.24 | 22.02 | 22.81 | +1.175% | 3,920 | +22.271% |
| 2025-11-07 | 23.09 | 23.09 | 22.55 | 22.55 | +1.783% | 1,628 | +23.708% |
| 2025-11-06 | 22.86 | 22.94 | 22.15 | 22.15 | -5.159% | 3,140 | +25.914% |
| 2025-11-05 | 21.67 | 23.85 | 21.67 | 23.36 | +3.478% | 5,468 | +19.418% |
| 2025-11-04 | 21.60 | 22.57 | 21.60 | 22.57 | -1.430% | 45,473 | +23.571% |
| 2025-11-03 | 22.25 | 23.04 | 22.06 | 22.90 | -0.489% | 13,060 | +21.804% |
| 2025-10-31 | 22.25 | 23.01 | 22.25 | 23.01 | +0.131% | 2,980 | +21.208% |
| 2025-10-30 | 22.93 | 22.98 | 22.93 | 22.98 | +3.982% | 1,541 | +21.366% |
| 2025-10-29 | 22.15 | 22.60 | 22.07 | 22.10 | 0.000% | 2,594 | +26.199% |
| 2025-10-28 | 22.23 | 22.23 | 22.04 | 22.10 | +0.849% | 1,516 | +26.199% |
| 2025-10-27 | 23.37 | 23.72 | 21.91 | 21.91 | -5.011% | 1,863 | +27.270% |
| 2025-10-24 | 22.41 | 23.07 | 22.41 | 23.07 | +4.673% | 2,608 | +20.893% |
| 2025-10-23 | 21.57 | 22.04 | 21.49 | 22.04 | -0.063% | 6,549 | +26.543% |
| 2025-10-22 | 21.97 | 22.05 | 21.70 | 22.05 | +4.324% | 5,555 | +26.462% |
| 2025-10-21 | 21.14 | 21.73 | 21.14 | 21.14 | -0.471% | 2,132 | +31.930% |
| 2025-10-20 | 22.03 | 22.03 | 21.24 | 21.24 | +1.675% | 3,335 | +31.309% |
| 2025-10-17 | 20.84 | 20.94 | 20.38 | 20.89 | -4.742% | 8,875 | +33.509% |
| 2025-10-16 | 21.18 | 21.93 | 21.18 | 21.93 | +4.753% | 1,546 | +27.177% |
| 2025-10-15 | 20.91 | 20.93 | 20.91 | 20.93 | -0.072% | 1,574 | +33.222% |
| 2025-10-14 | 20.43 | 21.20 | 20.43 | 20.95 | +1.394% | 3,463 | +33.126% |
| 2025-10-13 | 19.56 | 21.25 | 19.56 | 20.66 | -1.328% | 6,449 | +34.982% |
| 2025-10-10 | 20.46 | 21.19 | 19.89 | 20.94 | +1.898% | 3,681 | +33.190% |
| 2025-10-09 | 20.47 | 21.22 | 19.84 | 20.55 | +2.137% | 6,699 | +35.718% |
| 2025-10-08 | 20.83 | 21.54 | 20.12 | 20.12 | -0.935% | 2,388 | +38.618% |
| 2025-10-07 | 20.90 | 21.15 | 20.31 | 20.31 | +1.958% | 1,796 | +37.322% |
| 2025-10-06 | 19.52 | 20.55 | 19.52 | 19.92 | -4.205% | 3,456 | +40.010% |
| 2025-10-03 | 20.55 | 21.42 | 20.55 | 20.79 | +3.921% | 3,311 | +34.122% |
| 2025-10-02 | 19.80 | 20.32 | 19.80 | 20.01 | -2.390% | 2,830 | +39.380% |
| 2025-10-01 | 20.40 | 20.50 | 19.79 | 20.50 | +0.688% | 1,663 | +36.049% |
| 2025-09-30 | 20.42 | 21.10 | 20.34 | 20.36 | -4.188% | 2,432 | +36.984% |
| 2025-09-29 | 21.29 | 21.79 | 21.02 | 21.25 | +2.791% | 6,993 | +31.247% |
| 2025-09-26 | 20.73 | 21.22 | 20.67 | 20.67 | -0.227% | 4,632 | +34.910% |
| 2025-09-25 | 20.49 | 20.72 | 20.36 | 20.72 | +1.122% | 3,339 | +34.604% |
| 2025-09-24 | 21.01 | 21.19 | 20.49 | 20.49 | -2.196% | 4,399 | +36.115% |
| 2025-09-23 | 20.95 | 20.95 | 20.79 | 20.95 | +2.400% | 3,163 | +33.126% |
| 2025-09-22 | 21.16 | 21.64 | 20.46 | 20.46 | -2.877% | 2,273 | +36.321% |
| 2025-09-19 | 20.61 | 21.61 | 20.52 | 21.07 | +2.208% | 3,552 | +32.400% |
| 2025-09-18 | 20.95 | 21.35 | 20.61 | 20.61 | -0.961% | 3,106 | +35.323% |
| 2025-09-17 | 20.73 | 21.46 | 20.73 | 20.81 | -0.576% | 3,099 | +34.022% |
| 2025-09-16 | 21.16 | 21.16 | 20.65 | 20.93 | +4.236% | 3,073 | +33.251% |
| 2025-09-15 | 20.93 | 21.31 | 20.08 | 20.08 | -5.216% | 1,507 | +38.894% |
| 2025-09-12 | 21.06 | 21.87 | 20.53 | 21.18 | -1.774% | 2,346 | +31.650% |
| 2025-09-11 | 21.44 | 21.61 | 21.44 | 21.57 | +0.924% | 121,747 | +29.315% |
| 2025-09-10 | 21.36 | 21.37 | 20.56 | 21.37 | -1.747% | 2,435 | +30.510% |
| 2025-09-09 | 21.20 | 21.75 | 21.20 | 21.75 | -0.366% | 1,158 | +28.230% |
| 2025-09-08 | 21.16 | 22.17 | 21.16 | 21.83 | +3.020% | 2,241 | +27.760% |
| 2025-09-05 | 21.43 | 21.93 | 21.18 | 21.19 | +2.268% | 1,415 | +31.619% |
| 2025-09-04 | 21.09 | 21.98 | 20.72 | 20.72 | -1.003% | 7,321 | +34.604% |
| 2025-09-03 | 21.09 | 21.51 | 20.43 | 20.93 | -0.262% | 4,565 | +33.254% |
| 2025-09-02 | 21.75 | 21.75 | 20.90 | 20.98 | +2.067% | 986 | +32.904% |
| 2025-08-29 | 20.73 | 20.73 | 20.47 | 20.56 | +1.231% | 2,746 | +35.652% |
| 2025-08-28 | 19.97 | 20.70 | 19.97 | 20.31 | -1.456% | 45,714 | +37.322% |
| 2025-08-27 | 20.50 | 21.11 | 20.50 | 20.61 | +0.684% | 6,185 | +35.323% |
| 2025-08-26 | 20.46 | 20.74 | 20.14 | 20.47 | +0.343% | 3,287 | +36.248% |
| 2025-08-25 | 20.00 | 20.90 | 20.00 | 20.40 | +1.442% | 3,486 | +36.716% |
| 2025-08-22 | 21.16 | 21.16 | 19.51 | 20.11 | -3.084% | 3,178 | +38.687% |
| 2025-08-21 | 20.33 | 20.75 | 20.00 | 20.75 | -1.845% | 8,711 | +34.410% |
| 2025-08-20 | 20.81 | 21.14 | 20.81 | 21.14 | +4.498% | 1,651 | +31.930% |
| 2025-08-19 | 20.53 | 21.30 | 20.20 | 20.23 | -5.556% | 9,488 | +37.865% |
| 2025-08-18 | 20.63 | 21.42 | 20.06 | 21.42 | +0.800% | 1,109 | +30.205% |
| 2025-08-15 | 21.00 | 21.50 | 21.00 | 21.25 | +4.783% | 2,414 | +31.247% |
| 2025-08-14 | 20.21 | 20.78 | 20.21 | 20.28 | -4.340% | 1,842 | +37.525% |
| 2025-08-13 | 20.93 | 21.25 | 20.93 | 21.20 | +2.813% | 3,245 | +31.557% |
| 2025-08-12 | 20.94 | 21.70 | 20.62 | 20.62 | -4.745% | 1,507 | +35.257% |
| 2025-08-11 | 20.83 | 21.65 | 20.83 | 21.65 | +0.778% | 1,234 | +28.839% |
| 2025-08-08 | 21.47 | 21.49 | 19.77 | 21.48 | +7.400% | 3,634 | +29.842% |
| 2025-08-07 | 20.18 | 21.10 | 19.51 | 20.00 | -0.769% | 2,436 | +39.450% |
| 2025-08-05 | 20.05 | 20.90 | 19.29 | 20.16 | -2.867% | 7,071 | +38.378% |
| 2025-08-04 | 19.92 | 20.75 | 19.55 | 20.75 | +4.798% | 3,796 | +34.410% |
| 2025-08-01 | 19.46 | 20.62 | 19.14 | 19.80 | -0.176% | 10,838 | +40.859% |
| 2025-07-31 | 19.73 | 20.60 | 19.07 | 19.84 | -3.620% | 5,974 | +40.610% |
| 2025-07-30 | 19.70 | 20.58 | 19.44 | 20.58 | +2.720% | 1,461 | +35.520% |
| 2025-07-29 | 19.56 | 20.14 | 19.53 | 20.04 | +1.907% | 7,297 | +39.206% |
| 2025-07-28 | 19.57 | 19.66 | 19.57 | 19.66 | -3.863% | 1,463 | +41.862% |
| 2025-07-25 | 19.57 | 20.45 | 19.57 | 20.45 | +3.440% | 1,853 | +36.381% |
| 2025-07-24 | 19.93 | 19.93 | 19.11 | 19.77 | -4.585% | 1,713 | +41.072% |
| 2025-07-23 | 20.17 | 20.72 | 20.17 | 20.72 | +4.197% | 314 | +34.604% |
| 2025-07-22 | 19.77 | 19.89 | 19.77 | 19.89 | -1.837% | 1,023 | +40.253% |
| 2025-07-21 | 19.77 | 20.65 | 19.77 | 20.26 | +5.071% | 6,002 | +37.676% |
| 2025-07-18 | 19.76 | 19.76 | 19.28 | 19.28 | -2.777% | 3,761 | +44.658% |
| 2025-07-17 | 20.23 | 20.23 | 18.67 | 19.83 | -0.348% | 2,814 | +40.641% |
| 2025-07-16 | 19.27 | 19.90 | 19.21 | 19.90 | +2.209% | 8,889 | +40.151% |
| 2025-07-15 | 18.30 | 19.57 | 18.30 | 19.47 | +1.371% | 3,104 | +43.246% |
| 2025-07-14 | 19.48 | 20.49 | 18.46 | 19.21 | +0.981% | 2,275 | +45.211% |
| 2025-07-11 | 19.33 | 20.69 | 19.02 | 19.02 | -1.451% | 2,535 | +46.635% |
| 2025-07-10 | 20.24 | 20.24 | 18.24 | 19.30 | +0.521% | 14,171 | +44.508% |
| 2025-07-09 | 19.30 | 20.68 | 19.20 | 19.20 | -0.104% | 3,715 | +45.260% |
| 2025-07-08 | 19.18 | 20.54 | 19.18 | 19.22 | -5.274% | 2,968 | +45.109% |
| 2025-07-07 | 19.13 | 20.29 | 18.72 | 20.29 | +7.184% | 5,261 | +37.457% |
| 2025-07-03 | 20.21 | 20.46 | 18.93 | 18.93 | -3.295% | 4,302 | +47.332% |
| 2025-07-02 | 18.26 | 20.45 | 18.26 | 19.57 | -2.272% | 5,122 | +42.478% |
| 2025-07-01 | 18.28 | 20.03 | 18.28 | 20.03 | +1.469% | 2,722 | +39.241% |
| 2025-06-30 | 17.93 | 19.99 | 17.93 | 19.74 | +7.341% | 3,897 | +41.287% |
| 2025-06-27 | 17.77 | 19.99 | 17.77 | 18.39 | -1.763% | 8,523 | +51.659% |
| 2025-06-26 | 19.26 | 20.34 | 18.71 | 18.72 | +0.971% | 3,239 | +48.985% |
| 2025-06-25 | 19.09 | 19.86 | 18.29 | 18.54 | -0.749% | 23,206 | +50.431% |
| 2025-06-24 | 18.62 | 18.68 | 17.92 | 18.68 | +3.307% | 2,741 | +49.304% |
| 2025-06-23 | 18.56 | 19.26 | 18.08 | 18.08 | -0.430% | 2,616 | +54.242% |
| 2025-06-20 | 18.55 | 19.50 | 17.99 | 18.16 | +0.945% | 3,844 | +53.579% |
| 2025-06-18 | 18.70 | 19.69 | 17.73 | 17.99 | -10.005% | 3,506 | +55.031% |
| 2025-06-17 | 19.04 | 19.99 | 18.27 | 19.99 | +3.254% | 1,672 | +39.520% |
| 2025-06-16 | 19.35 | 20.09 | 18.68 | 19.36 | +1.574% | 3,045 | +44.060% |
| 2025-06-13 | 19.70 | 19.75 | 19.00 | 19.06 | -2.556% | 2,743 | +46.327% |
| 2025-06-12 | 19.04 | 19.81 | 18.60 | 19.56 | +4.767% | 5,517 | +42.587% |
| 2025-06-11 | 19.25 | 19.27 | 18.49 | 18.67 | -2.988% | 3,340 | +49.384% |
| 2025-06-10 | 19.23 | 19.25 | 19.23 | 19.25 | -3.316% | 1,038 | +44.921% |
| 2025-06-09 | 19.89 | 19.91 | 19.11 | 19.91 | -0.225% | 1,700 | +40.116% |
| 2025-06-06 | 19.14 | 19.95 | 19.14 | 19.95 | +3.609% | 9,835 | +39.800% |
| 2025-06-05 | 19.19 | 19.98 | 19.19 | 19.25 | +4.590% | 958 | +44.845% |
| 2025-06-04 | 18.39 | 18.65 | 18.39 | 18.41 | -0.271% | 1,907 | +51.494% |
| 2025-06-03 | 18.41 | 19.00 | 17.88 | 18.46 | -3.754% | 2,944 | +51.083% |
| 2025-06-02 | 18.71 | 20.20 | 18.13 | 19.18 | +3.063% | 5,098 | +45.412% |
| 2025-05-30 | 19.00 | 19.04 | 18.30 | 18.61 | 0.000% | 4,532 | +49.866% |
| 2025-05-29 | 18.80 | 18.80 | 18.45 | 18.61 | -3.849% | 5,756 | +49.866% |
| 2025-05-28 | 19.26 | 20.07 | 18.62 | 19.36 | +0.912% | 5,293 | +44.097% |
| 2025-05-27 | 20.84 | 20.84 | 19.18 | 19.18 | -2.640% | 1,888 | +45.412% |
| 2025-05-23 | 20.18 | 21.14 | 19.25 | 19.70 | -7.294% | 2,993 | +41.574% |
| 2025-05-22 | 20.17 | 21.25 | 19.37 | 21.25 | +6.463% | 2,743 | +31.247% |
| 2025-05-21 | 19.70 | 20.31 | 19.70 | 19.96 | -0.200% | 8,694 | +39.729% |
| 2025-05-20 | 21.25 | 21.25 | 19.43 | 20.00 | +1.394% | 72,744 | +39.450% |
| 2025-05-19 | 20.77 | 20.77 | 19.11 | 19.73 | +1.885% | 170,894 | +41.394% |
| 2025-05-16 | 20.51 | 20.51 | 19.00 | 19.36 | +0.052% | 389,182 | +44.060% |
| 2025-05-15 | 19.77 | 20.29 | 18.88 | 19.35 | -2.445% | 4,239 | +44.134% |
| 2025-05-14 | 19.77 | 20.72 | 18.93 | 19.84 | -0.676% | 2,567 | +40.610% |
| 2025-05-13 | 20.05 | 20.69 | 19.65 | 19.97 | -4.859% | 14,483 | +39.659% |
| 2025-05-12 | 20.05 | 20.99 | 19.17 | 20.99 | +9.947% | 3,705 | +32.873% |
| 2025-05-09 | 20.02 | 20.75 | 19.09 | 19.09 | -1.997% | 11,028 | +46.090% |
| 2025-05-08 | 20.27 | 21.12 | 19.48 | 19.48 | -0.890% | 3,619 | +43.172% |
| 2025-05-07 | 20.35 | 20.35 | 19.65 | 19.66 | -0.380% | 4,065 | +41.898% |
| 2025-05-06 | 19.35 | 20.00 | 19.35 | 19.73 | +2.228% | 3,358 | +41.358% |
| 2025-05-05 | 19.15 | 19.89 | 18.49 | 19.30 | +0.104% | 4,399 | +44.508% |
| 2025-05-02 | 18.96 | 19.86 | 18.50 | 19.28 | +5.125% | 3,886 | +44.658% |
| 2025-05-01 | 19.02 | 19.02 | 18.34 | 18.34 | +0.109% | 1,614 | +52.072% |
| 2025-04-30 | 18.25 | 19.00 | 17.67 | 18.32 | -2.605% | 2,348 | +52.238% |
| 2025-04-29 | 19.60 | 19.60 | 18.80 | 18.81 | +2.367% | 4,050 | +48.272% |
| 2025-04-28 | 18.38 | 18.38 | 18.38 | 18.38 | +0.410% | 1,210 | +51.782% |
| 2025-04-25 | 17.55 | 18.31 | 17.55 | 18.30 | +5.597% | 2,168 | +52.404% |
| 2025-04-24 | 17.75 | 18.80 | 16.73 | 17.33 | +2.242% | 4,806 | +60.935% |
| 2025-04-23 | 17.90 | 18.85 | 16.95 | 16.95 | -1.339% | 3,728 | +64.543% |
| 2025-04-22 | 17.23 | 18.61 | 17.18 | 17.18 | -3.483% | 3,450 | +62.340% |
| 2025-04-21 | 18.57 | 18.57 | 16.43 | 17.80 | +1.772% | 4,303 | +56.685% |
| 2025-04-17 | 18.85 | 18.85 | 17.49 | 17.49 | -6.340% | 3,389 | +59.463% |
| 2025-04-16 | 19.15 | 19.68 | 17.87 | 18.67 | +6.102% | 5,966 | +49.352% |
| 2025-04-15 | 18.20 | 18.20 | 17.00 | 17.60 | -1.676% | 5,936 | +58.466% |
| 2025-04-14 | 18.54 | 19.43 | 17.90 | 17.90 | -0.556% | 2,184 | +55.810% |
| 2025-04-11 | 19.44 | 19.44 | 17.63 | 18.00 | 0.000% | 8,814 | +54.944% |