LGRDY
LEGRAND SA UNSP/ADR
stockOTCADR
EODOct 2, 2026
32.58USD+3.265%(+1.03)82,912
LGRDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.66 | 32.91 | 32.40 | 32.58 | +3.265% | 82,912 | 0.000% |
| 2026-10-01 | 31.72 | 31.79 | 31.34 | 31.55 | -1.159% | 142,665 | +3.265% |
| 2026-09-30 | 32.28 | 32.28 | 31.92 | 31.92 | -1.785% | 50,457 | +2.068% |
| 2026-09-29 | 32.82 | 32.86 | 32.28 | 32.50 | +2.556% | 80,100 | +0.246% |
| 2026-09-28 | 31.11 | 31.75 | 30.59 | 31.69 | +2.490% | 118,921 | +2.808% |
| 2026-09-25 | 30.74 | 30.96 | 30.48 | 30.92 | +0.324% | 66,056 | +5.369% |
| 2026-09-24 | 30.70 | 30.99 | 30.41 | 30.82 | -1.753% | 165,663 | +5.711% |
| 2026-09-23 | 31.80 | 31.80 | 31.21 | 31.37 | -2.909% | 73,444 | +3.857% |
| 2026-09-22 | 32.16 | 32.36 | 32.08 | 32.31 | +1.285% | 67,904 | +0.836% |
| 2026-09-21 | 31.99 | 32.01 | 31.77 | 31.90 | +2.244% | 101,875 | +2.132% |
| 2026-09-18 | 31.23 | 31.23 | 31.02 | 31.20 | -0.288% | 121,271 | +4.423% |
| 2026-09-17 | 31.24 | 31.56 | 31.21 | 31.29 | +1.197% | 133,914 | +4.123% |
| 2026-09-16 | 31.19 | 31.36 | 30.69 | 30.92 | +0.881% | 107,765 | +5.369% |
| 2026-09-15 | 30.96 | 30.98 | 30.62 | 30.65 | +0.033% | 434,800 | +6.297% |
| 2026-09-14 | 30.72 | 30.92 | 30.41 | 30.64 | -6.557% | 191,629 | +6.332% |
| 2026-09-11 | 32.64 | 32.92 | 32.64 | 32.79 | +1.548% | 80,863 | -0.640% |
| 2026-09-10 | 32.24 | 32.41 | 32.06 | 32.29 | -0.860% | 181,450 | +0.898% |
| 2026-09-09 | 32.68 | 32.86 | 32.44 | 32.57 | -3.553% | 106,930 | +0.031% |
| 2026-09-08 | 33.76 | 33.94 | 33.72 | 33.77 | +3.020% | 128,027 | -3.524% |
| 2026-09-04 | 32.62 | 32.97 | 32.54 | 32.78 | +3.374% | 55,755 | -0.610% |
| 2026-09-03 | 31.87 | 31.88 | 31.36 | 31.71 | +0.763% | 279,607 | +2.744% |
| 2026-09-02 | 31.36 | 31.50 | 30.95 | 31.47 | +1.353% | 277,957 | +3.527% |
| 2026-09-01 | 31.51 | 31.51 | 30.97 | 31.05 | -2.081% | 88,307 | +4.928% |
| 2026-08-31 | 32.12 | 32.14 | 31.66 | 31.71 | -1.491% | 172,637 | +2.744% |
| 2026-08-28 | 32.91 | 32.91 | 32.10 | 32.19 | +1.354% | 179,481 | +1.212% |
| 2026-08-27 | 31.98 | 31.98 | 31.55 | 31.76 | -0.719% | 112,011 | +2.582% |
| 2026-08-26 | 32.16 | 32.27 | 31.91 | 31.99 | +0.471% | 47,006 | +1.844% |
| 2026-08-25 | 31.77 | 31.92 | 31.68 | 31.84 | +2.544% | 84,521 | +2.324% |
| 2026-08-24 | 31.08 | 31.15 | 30.68 | 31.05 | -1.146% | 189,967 | +4.928% |
| 2026-08-21 | 31.85 | 31.85 | 31.34 | 31.41 | -0.254% | 55,700 | +3.725% |
| 2026-08-20 | 31.37 | 31.54 | 31.24 | 31.49 | +0.415% | 115,035 | +3.461% |
| 2026-08-19 | 31.81 | 31.81 | 31.25 | 31.36 | +0.128% | 52,488 | +3.890% |
| 2026-08-18 | 31.29 | 31.35 | 30.97 | 31.32 | -3.749% | 64,329 | +4.023% |
| 2026-08-17 | 32.63 | 32.75 | 32.52 | 32.54 | +0.062% | 122,530 | +0.123% |
| 2026-08-14 | 32.66 | 32.92 | 32.46 | 32.52 | -0.459% | 77,842 | +0.185% |
| 2026-08-13 | 32.79 | 32.86 | 32.53 | 32.67 | -0.518% | 55,610 | -0.275% |
| 2026-08-12 | 33.08 | 33.17 | 32.79 | 32.84 | +1.358% | 54,975 | -0.792% |
| 2026-08-11 | 32.41 | 32.63 | 32.33 | 32.40 | +1.472% | 95,543 | +0.556% |
| 2026-08-10 | 32.32 | 32.36 | 31.92 | 31.93 | -1.268% | 150,906 | +2.036% |
| 2026-08-07 | 32.42 | 32.58 | 32.24 | 32.34 | +1.157% | 87,293 | +0.742% |
| 2026-08-06 | 31.89 | 32.34 | 31.85 | 31.97 | +0.677% | 139,918 | +1.908% |
| 2026-08-05 | 31.89 | 32.01 | 31.48 | 31.75 | -0.735% | 79,569 | +2.598% |
| 2026-08-04 | 31.54 | 32.03 | 31.47 | 31.99 | +3.561% | 92,722 | +1.844% |
| 2026-08-03 | 30.28 | 30.98 | 30.20 | 30.89 | +2.285% | 364,565 | +5.471% |
| 2026-07-31 | 30.88 | 30.91 | 29.96 | 30.20 | -0.099% | 164,360 | +7.881% |
| 2026-07-30 | 29.81 | 30.32 | 29.81 | 30.23 | +2.858% | 271,201 | +7.774% |
| 2026-07-29 | 29.16 | 29.84 | 28.85 | 29.39 | -0.373% | 103,063 | +10.854% |
| 2026-07-28 | 29.43 | 29.56 | 29.20 | 29.50 | -2.221% | 192,063 | +10.441% |
| 2026-07-27 | 30.55 | 30.55 | 29.87 | 30.17 | -0.528% | 224,276 | +7.988% |
| 2026-07-24 | 30.65 | 30.65 | 30.23 | 30.33 | -1.398% | 135,681 | +7.418% |
| 2026-07-23 | 30.46 | 30.96 | 30.46 | 30.76 | -1.536% | 230,023 | +5.917% |
| 2026-07-22 | 31.13 | 31.49 | 31.13 | 31.24 | -0.192% | 57,873 | +4.289% |
| 2026-07-21 | 31.19 | 31.37 | 31.02 | 31.30 | +2.054% | 121,002 | +4.089% |
| 2026-07-20 | 31.25 | 31.32 | 30.60 | 30.67 | -1.001% | 343,980 | +6.228% |
| 2026-07-17 | 30.76 | 31.13 | 30.61 | 30.98 | -0.896% | 223,439 | +5.165% |
| 2026-07-16 | 31.13 | 31.61 | 31.13 | 31.26 | -2.980% | 162,834 | +4.223% |
| 2026-07-15 | 32.59 | 32.59 | 32.03 | 32.22 | +0.093% | 173,476 | +1.117% |
| 2026-07-14 | 32.35 | 32.52 | 32.19 | 32.19 | +2.614% | 105,990 | +1.212% |
| 2026-07-13 | 31.77 | 31.78 | 31.33 | 31.37 | -2.030% | 331,715 | +3.857% |
| 2026-07-10 | 31.64 | 32.26 | 31.55 | 32.02 | -0.928% | 51,390 | +1.749% |
| 2026-07-09 | 32.83 | 32.87 | 32.11 | 32.32 | -1.433% | 80,303 | +0.804% |
| 2026-07-08 | 32.13 | 32.79 | 32.13 | 32.79 | +1.235% | 84,072 | -0.640% |
| 2026-07-07 | 32.55 | 32.64 | 32.20 | 32.39 | -1.848% | 141,680 | +0.587% |
| 2026-07-06 | 32.21 | 33.35 | 32.21 | 33.00 | +2.326% | 198,695 | -1.273% |
| 2026-07-02 | 32.94 | 33.13 | 32.01 | 32.25 | -1.856% | 78,920 | +1.023% |
| 2026-07-01 | 33.12 | 33.23 | 32.78 | 32.86 | -2.752% | 62,797 | -0.852% |
| 2026-06-30 | 33.41 | 33.79 | 33.41 | 33.79 | +1.563% | 55,285 | -3.581% |
| 2026-06-29 | 32.92 | 33.27 | 32.82 | 33.27 | +0.910% | 171,462 | -2.074% |
| 2026-06-26 | 33.13 | 33.19 | 32.81 | 32.97 | -2.137% | 643,741 | -1.183% |
| 2026-06-25 | 33.61 | 33.85 | 33.21 | 33.69 | +1.384% | 223,155 | -3.295% |
| 2026-06-24 | 32.84 | 33.31 | 32.70 | 33.23 | -1.072% | 59,525 | -1.956% |
| 2026-06-23 | 33.53 | 33.74 | 33.32 | 33.59 | -4.736% | 224,457 | -3.007% |
| 2026-06-22 | 35.31 | 35.41 | 35.11 | 35.26 | +1.176% | 485,185 | -7.601% |
| 2026-06-18 | 34.28 | 35.03 | 34.18 | 34.85 | +5.160% | 2,347,616 | -6.514% |
| 2026-06-17 | 33.40 | 33.71 | 32.99 | 33.14 | +3.466% | 846,433 | -1.690% |
| 2026-06-16 | 31.91 | 32.23 | 31.79 | 32.03 | +2.071% | 126,644 | +1.717% |
| 2026-06-15 | 31.65 | 31.68 | 31.34 | 31.38 | +1.751% | 1,171,180 | +3.824% |
| 2026-06-12 | 31.08 | 31.08 | 30.74 | 30.84 | -2.713% | 402,005 | +5.642% |
| 2026-06-11 | 30.89 | 31.70 | 30.66 | 31.70 | +1.505% | 102,319 | +2.776% |
| 2026-06-10 | 31.81 | 32.00 | 31.23 | 31.23 | -2.467% | 60,059 | +4.323% |
| 2026-06-09 | 33.00 | 33.11 | 31.37 | 32.02 | -0.652% | 100,164 | +1.749% |
| 2026-06-08 | 32.94 | 32.94 | 32.23 | 32.23 | -1.377% | 119,529 | +1.086% |
| 2026-06-05 | 33.65 | 33.76 | 32.59 | 32.68 | -5.180% | 118,981 | -0.306% |
| 2026-06-04 | 34.22 | 34.47 | 33.99 | 34.47 | +0.924% | 63,855 | -5.470% |
| 2026-06-03 | 34.23 | 34.28 | 33.94 | 34.15 | -1.471% | 60,153 | -4.597% |
| 2026-06-02 | 34.49 | 34.79 | 34.45 | 34.66 | +1.375% | 51,568 | -6.001% |
| 2026-06-01 | 33.77 | 34.30 | 33.63 | 34.19 | +0.088% | 65,592 | -4.709% |
| 2026-05-29 | 34.31 | 34.63 | 34.16 | 34.16 | -0.321% | 68,633 | -4.625% |
| 2026-05-28 | 34.27 | 34.44 | 33.78 | 34.27 | -2.086% | 75,184 | -4.931% |
| 2026-05-27 | 35.28 | 35.28 | 34.62 | 35.00 | -2.805% | 70,839 | -6.914% |
| 2026-05-26 | 35.89 | 36.01 | 35.64 | 36.01 | +1.123% | 31,707 | -9.525% |
| 2026-05-22 | 35.45 | 35.78 | 35.16 | 35.61 | +1.323% | 39,913 | -8.509% |
| 2026-05-21 | 34.54 | 35.48 | 34.54 | 35.15 | -0.495% | 87,202 | -7.298% |
| 2026-05-20 | 34.62 | 35.36 | 34.57 | 35.32 | +4.189% | 66,967 | -7.758% |
| 2026-05-19 | 33.86 | 34.04 | 33.52 | 33.90 | -2.418% | 83,700 | -3.894% |
| 2026-05-18 | 35.31 | 35.31 | 34.36 | 34.74 | -2.003% | 52,516 | -6.218% |
| 2026-05-15 | 35.12 | 35.60 | 34.98 | 35.45 | -1.828% | 55,228 | -8.096% |
| 2026-05-14 | 36.07 | 36.38 | 35.93 | 36.11 | -0.810% | 52,302 | -9.776% |
| 2026-05-13 | 35.80 | 36.41 | 35.78 | 36.41 | +1.125% | 39,645 | -10.507% |
| 2026-05-12 | 35.99 | 36.06 | 35.54 | 36.00 | -2.121% | 45,040 | -9.500% |
| 2026-05-11 | 36.32 | 36.78 | 36.16 | 36.78 | -0.487% | 47,207 | -11.419% |
| 2026-05-08 | 37.15 | 37.28 | 36.71 | 36.96 | +0.271% | 46,767 | -11.851% |
| 2026-05-07 | 37.91 | 37.91 | 36.55 | 36.86 | -2.693% | 67,412 | -11.612% |
| 2026-05-06 | 37.54 | 37.88 | 37.48 | 37.88 | +3.611% | 48,154 | -13.992% |
| 2026-05-05 | 35.90 | 36.57 | 35.82 | 36.56 | +3.195% | 54,736 | -10.886% |
| 2026-05-04 | 35.66 | 35.86 | 35.18 | 35.43 | -1.011% | 79,633 | -8.039% |
| 2026-05-01 | 35.73 | 36.06 | 35.72 | 35.79 | +0.182% | 42,340 | -8.969% |
| 2026-04-30 | 35.34 | 35.80 | 35.09 | 35.73 | +2.924% | 84,616 | -8.803% |
| 2026-04-29 | 34.85 | 34.99 | 34.59 | 34.71 | -0.373% | 70,629 | -6.137% |
| 2026-04-28 | 34.81 | 34.88 | 34.54 | 34.84 | -1.721% | 51,799 | -6.487% |
| 2026-04-27 | 35.52 | 35.54 | 35.05 | 35.45 | -1.446% | 116,796 | -8.096% |
| 2026-04-24 | 35.34 | 36.00 | 35.24 | 35.97 | +2.449% | 52,445 | -9.425% |
| 2026-04-23 | 34.84 | 35.47 | 34.84 | 35.11 | -0.256% | 79,648 | -7.206% |
| 2026-04-22 | 35.34 | 35.45 | 34.73 | 35.20 | +1.734% | 41,637 | -7.443% |
| 2026-04-21 | 34.86 | 35.09 | 34.36 | 34.60 | -1.256% | 56,158 | -5.838% |
| 2026-04-20 | 35.25 | 35.27 | 34.81 | 35.04 | -1.601% | 85,454 | -7.021% |
| 2026-04-17 | 35.49 | 35.88 | 35.33 | 35.61 | +2.239% | 65,680 | -8.509% |
| 2026-04-16 | 35.04 | 35.05 | 34.53 | 34.83 | -0.400% | 58,992 | -6.460% |
| 2026-04-15 | 35.02 | 35.02 | 34.74 | 34.97 | -0.597% | 51,939 | -6.834% |
| 2026-04-14 | 35.08 | 35.31 | 35.05 | 35.18 | +0.745% | 50,753 | -7.391% |
| 2026-04-13 | 34.37 | 34.94 | 34.29 | 34.92 | +0.287% | 59,806 | -6.701% |
| 2026-04-10 | 34.98 | 35.12 | 34.67 | 34.82 | +0.549% | 46,716 | -6.433% |
| 2026-04-09 | 34.19 | 34.64 | 34.07 | 34.63 | +0.844% | 69,833 | -5.920% |
| 2026-04-08 | 34.73 | 34.73 | 34.08 | 34.34 | +7.514% | 68,240 | -5.125% |
| 2026-04-07 | 31.44 | 31.97 | 31.12 | 31.94 | +0.821% | 88,105 | +2.004% |
| 2026-04-06 | 31.39 | 31.79 | 31.11 | 31.68 | +0.731% | 70,845 | +2.841% |
| 2026-04-02 | 30.68 | 31.50 | 30.64 | 31.45 | -1.627% | 90,666 | +3.593% |
| 2026-04-01 | 31.85 | 32.22 | 31.81 | 31.97 | +3.396% | 85,620 | +1.908% |
| 2026-03-31 | 30.24 | 31.00 | 30.13 | 30.92 | +4.778% | 128,648 | +5.369% |
| 2026-03-30 | 29.86 | 29.86 | 29.35 | 29.51 | +0.170% | 102,578 | +10.403% |
| 2026-03-27 | 29.73 | 30.03 | 29.40 | 29.46 | -3.536% | 96,881 | +10.591% |
| 2026-03-26 | 30.93 | 31.40 | 30.43 | 30.54 | -4.622% | 82,696 | +6.680% |
| 2026-03-25 | 32.57 | 32.60 | 31.91 | 32.02 | +2.431% | 146,721 | +1.749% |
| 2026-03-24 | 30.82 | 31.50 | 30.79 | 31.26 | -0.478% | 109,328 | +4.223% |
| 2026-03-23 | 31.25 | 31.83 | 31.07 | 31.41 | +4.110% | 98,342 | +3.725% |
| 2026-03-20 | 31.09 | 31.16 | 29.95 | 30.17 | -4.116% | 110,037 | +7.988% |
| 2026-03-19 | 30.60 | 31.66 | 30.57 | 31.46 | -0.396% | 132,611 | +3.544% |
| 2026-03-18 | 32.59 | 32.72 | 31.45 | 31.59 | -0.601% | 2,352,017 | +3.134% |
| 2026-03-17 | 32.17 | 32.19 | 31.51 | 31.78 | +0.732% | 753,553 | +2.514% |
| 2026-03-16 | 31.56 | 31.83 | 31.15 | 31.55 | +1.512% | 145,526 | +3.265% |
| 2026-03-13 | 31.69 | 31.83 | 31.05 | 31.08 | -1.925% | 107,958 | +4.826% |
| 2026-03-12 | 31.93 | 32.04 | 31.38 | 31.69 | -1.277% | 85,008 | +2.808% |
| 2026-03-11 | 31.93 | 32.71 | 31.88 | 32.10 | -0.295% | 51,987 | +1.495% |
| 2026-03-10 | 32.57 | 32.90 | 32.17 | 32.20 | +0.956% | 146,596 | +1.196% |
| 2026-03-09 | 30.80 | 32.01 | 30.60 | 31.89 | -0.063% | 282,598 | +2.164% |
| 2026-03-06 | 31.22 | 31.95 | 31.21 | 31.91 | +0.220% | 65,659 | +2.100% |
| 2026-03-05 | 32.12 | 32.48 | 31.44 | 31.84 | -3.778% | 201,244 | +2.324% |
| 2026-03-04 | 33.35 | 33.42 | 32.97 | 33.09 | -0.030% | 206,292 | -1.541% |
| 2026-03-03 | 33.14 | 33.24 | 32.87 | 33.10 | -6.153% | 67,669 | -1.571% |
| 2026-03-02 | 34.71 | 35.39 | 34.71 | 35.27 | -2.569% | 98,273 | -7.627% |
| 2026-02-27 | 36.12 | 36.36 | 36.12 | 36.20 | -0.358% | 291,356 | -10.000% |
| 2026-02-26 | 36.63 | 36.63 | 35.86 | 36.33 | -0.629% | 501,056 | -10.322% |
| 2026-02-25 | 36.66 | 36.83 | 36.36 | 36.56 | +0.495% | 77,365 | -10.886% |
| 2026-02-24 | 36.16 | 36.42 | 36.05 | 36.38 | +0.248% | 55,562 | -10.445% |
| 2026-02-23 | 36.41 | 36.53 | 36.18 | 36.29 | +0.014% | 69,183 | -10.223% |
| 2026-02-20 | 35.35 | 36.31 | 35.35 | 36.28 | +2.039% | 56,052 | -10.211% |
| 2026-02-19 | 34.92 | 35.56 | 34.90 | 35.56 | +0.197% | 69,078 | -8.380% |
| 2026-02-18 | 35.41 | 35.76 | 35.40 | 35.49 | -0.169% | 91,988 | -8.199% |
| 2026-02-17 | 35.15 | 35.58 | 35.09 | 35.55 | +0.339% | 78,171 | -8.354% |
| 2026-02-13 | 34.85 | 35.58 | 34.75 | 35.43 | +0.340% | 120,497 | -8.044% |
| 2026-02-12 | 36.67 | 36.92 | 35.27 | 35.31 | +2.170% | 106,518 | -7.732% |
| 2026-02-11 | 34.43 | 34.56 | 33.90 | 34.56 | +3.442% | 81,434 | -5.729% |
| 2026-02-10 | 33.58 | 33.63 | 33.32 | 33.41 | -1.212% | 126,123 | -2.484% |
| 2026-02-09 | 33.55 | 33.84 | 33.46 | 33.82 | +1.318% | 60,345 | -3.666% |
| 2026-02-06 | 33.02 | 33.38 | 33.02 | 33.38 | +2.739% | 78,197 | -2.397% |
| 2026-02-05 | 32.14 | 32.70 | 31.97 | 32.49 | +2.074% | 111,544 | +0.277% |
| 2026-02-04 | 32.16 | 32.48 | 31.73 | 31.83 | -1.759% | 90,852 | +2.356% |
| 2026-02-03 | 31.71 | 32.41 | 31.55 | 32.40 | +1.282% | 83,177 | +0.556% |
| 2026-02-02 | 31.75 | 32.06 | 31.74 | 31.99 | +0.219% | 73,750 | +1.844% |
| 2026-01-30 | 32.15 | 32.38 | 31.82 | 31.92 | -2.475% | 151,938 | +2.068% |
| 2026-01-29 | 32.90 | 32.90 | 32.27 | 32.73 | +3.087% | 236,579 | -0.458% |
| 2026-01-28 | 31.54 | 31.82 | 31.39 | 31.75 | +0.666% | 59,009 | +2.614% |
| 2026-01-27 | 31.37 | 31.67 | 31.33 | 31.54 | +3.207% | 66,394 | +3.297% |
| 2026-01-26 | 30.49 | 30.67 | 30.45 | 30.56 | +1.226% | 67,296 | +6.610% |
| 2026-01-23 | 29.73 | 30.20 | 29.57 | 30.19 | +2.617% | 62,678 | +7.917% |
| 2026-01-22 | 29.58 | 29.60 | 29.35 | 29.42 | +0.136% | 77,504 | +10.741% |
| 2026-01-21 | 29.17 | 29.51 | 28.92 | 29.38 | +1.241% | 84,982 | +10.892% |
| 2026-01-20 | 29.10 | 29.28 | 28.97 | 29.02 | -2.263% | 90,654 | +12.267% |
| 2026-01-16 | 29.49 | 29.71 | 29.47 | 29.69 | +0.788% | 63,831 | +9.727% |
| 2026-01-15 | 29.38 | 29.56 | 29.23 | 29.46 | +0.341% | 64,097 | +10.591% |
| 2026-01-14 | 29.49 | 29.49 | 29.15 | 29.36 | -0.643% | 100,788 | +10.967% |
| 2026-01-13 | 29.51 | 29.69 | 29.47 | 29.55 | +0.068% | 68,992 | +10.254% |
| 2026-01-12 | 29.36 | 29.58 | 29.34 | 29.53 | +0.340% | 65,903 | +10.328% |
| 2026-01-09 | 29.09 | 29.45 | 28.91 | 29.43 | +1.689% | 68,852 | +10.703% |
| 2026-01-08 | 28.99 | 28.99 | 28.73 | 28.94 | -2.947% | 67,653 | +12.573% |
| 2026-01-07 | 29.89 | 29.89 | 29.64 | 29.82 | -0.067% | 55,305 | +9.256% |
| 2026-01-06 | 29.36 | 29.84 | 29.21 | 29.84 | -0.995% | 53,894 | +9.182% |
| 2026-01-05 | 30.03 | 30.17 | 29.86 | 30.14 | +0.500% | 60,745 | +8.096% |
| 2026-01-02 | 29.88 | 30.02 | 29.87 | 29.99 | +1.147% | 86,010 | +8.636% |
| 2025-12-31 | 29.80 | 29.81 | 29.65 | 29.65 | -0.770% | 30,606 | +9.882% |
| 2025-12-30 | 29.91 | 29.97 | 29.82 | 29.88 | +0.302% | 55,805 | +9.036% |
| 2025-12-29 | 29.91 | 30.03 | 29.73 | 29.79 | -0.832% | 43,881 | +9.366% |
| 2025-12-26 | 30.04 | 30.14 | 29.92 | 30.04 | +0.234% | 34,132 | +8.455% |
| 2025-12-24 | 30.57 | 30.57 | 29.88 | 29.97 | +0.469% | 32,688 | +8.709% |
| 2025-12-23 | 29.78 | 29.97 | 29.61 | 29.83 | -0.334% | 66,844 | +9.219% |
| 2025-12-22 | 29.63 | 30.04 | 29.56 | 29.93 | +1.976% | 94,601 | +8.854% |
| 2025-12-19 | 29.32 | 29.52 | 29.32 | 29.35 | +0.672% | 101,511 | +11.005% |
| 2025-12-18 | 29.10 | 29.30 | 29.07 | 29.15 | +0.844% | 78,208 | +11.751% |
| 2025-12-17 | 29.30 | 29.35 | 28.91 | 28.91 | -2.100% | 53,315 | +12.695% |
| 2025-12-16 | 29.57 | 29.63 | 29.40 | 29.53 | -0.034% | 68,010 | +10.328% |
| 2025-12-15 | 29.49 | 29.60 | 29.37 | 29.54 | +1.512% | 101,630 | +10.291% |
| 2025-12-12 | 29.72 | 29.75 | 28.91 | 29.10 | -1.623% | 58,226 | +11.959% |
| 2025-12-11 | 29.73 | 29.78 | 29.50 | 29.58 | -2.312% | 89,219 | +10.142% |
| 2025-12-10 | 30.10 | 30.37 | 29.80 | 30.28 | -0.721% | 76,196 | +7.596% |
| 2025-12-09 | 30.12 | 30.70 | 30.02 | 30.50 | +0.395% | 1,220,062 | +6.820% |
| 2025-12-08 | 30.21 | 30.39 | 30.19 | 30.38 | +1.443% | 79,467 | +7.242% |
| 2025-12-05 | 30.18 | 30.23 | 29.91 | 29.95 | -1.390% | 49,141 | +8.789% |
| 2025-12-04 | 30.27 | 30.52 | 30.26 | 30.37 | +1.572% | 58,755 | +7.277% |
| 2025-12-03 | 29.38 | 29.90 | 29.36 | 29.90 | +0.067% | 52,000 | +8.963% |
| 2025-12-02 | 29.89 | 29.98 | 29.77 | 29.88 | +0.101% | 83,471 | +9.036% |
| 2025-12-01 | 29.94 | 30.00 | 29.74 | 29.85 | -1.485% | 105,188 | +9.146% |
| 2025-11-28 | 30.09 | 30.31 | 30.04 | 30.30 | +0.832% | 41,940 | +7.525% |
| 2025-11-26 | 29.85 | 30.10 | 29.82 | 30.05 | +0.704% | 67,188 | +8.419% |
| 2025-11-25 | 29.58 | 29.85 | 29.29 | 29.84 | +1.135% | 78,980 | +9.182% |
| 2025-11-24 | 29.43 | 29.66 | 29.33 | 29.50 | +0.768% | 323,959 | +10.422% |
| 2025-11-21 | 29.15 | 29.38 | 28.99 | 29.28 | -0.340% | 119,624 | +11.270% |
| 2025-11-20 | 30.46 | 30.51 | 29.37 | 29.38 | -1.210% | 108,514 | +10.892% |
| 2025-11-19 | 29.77 | 30.00 | 29.55 | 29.74 | +0.677% | 100,494 | +9.549% |
| 2025-11-18 | 29.43 | 29.63 | 29.06 | 29.54 | -1.237% | 526,187 | +10.291% |
| 2025-11-17 | 30.08 | 30.24 | 29.79 | 29.91 | -0.829% | 70,330 | +8.927% |
| 2025-11-14 | 29.96 | 30.32 | 29.96 | 30.16 | -0.363% | 45,355 | +8.024% |
| 2025-11-13 | 30.69 | 30.69 | 30.24 | 30.27 | -2.418% | 57,467 | +7.631% |
| 2025-11-12 | 30.75 | 31.03 | 30.75 | 31.02 | +1.939% | 60,419 | +5.029% |
| 2025-11-11 | 30.52 | 30.59 | 30.37 | 30.43 | +0.158% | 55,166 | +7.065% |
| 2025-11-10 | 30.59 | 30.66 | 30.21 | 30.38 | +0.569% | 87,480 | +7.235% |
| 2025-11-07 | 29.94 | 30.22 | 29.89 | 30.21 | +1.478% | 61,340 | +7.845% |
| 2025-11-06 | 30.20 | 30.27 | 29.72 | 29.77 | -11.871% | 69,379 | +9.439% |
| 2025-11-05 | 33.75 | 33.97 | 33.75 | 33.78 | +0.148% | 84,500 | -3.552% |
| 2025-11-04 | 33.86 | 34.00 | 33.68 | 33.73 | -2.458% | 103,361 | -3.409% |
| 2025-11-03 | 34.40 | 34.72 | 34.38 | 34.58 | +0.523% | 51,640 | -5.784% |
| 2025-10-31 | 34.29 | 34.47 | 34.26 | 34.40 | +0.732% | 41,853 | -5.291% |
| 2025-10-30 | 34.23 | 34.39 | 34.15 | 34.15 | -0.813% | 37,944 | -4.597% |
| 2025-10-29 | 34.65 | 34.80 | 34.30 | 34.43 | -0.664% | 46,135 | -5.373% |
| 2025-10-28 | 34.59 | 34.77 | 34.46 | 34.66 | +0.087% | 36,087 | -6.001% |
| 2025-10-27 | 34.62 | 34.83 | 34.55 | 34.63 | +0.552% | 50,090 | -5.920% |
| 2025-10-24 | 34.39 | 34.56 | 34.26 | 34.44 | +1.264% | 33,102 | -5.401% |
| 2025-10-23 | 33.89 | 34.03 | 33.89 | 34.01 | +1.190% | 39,164 | -4.205% |
| 2025-10-22 | 34.27 | 34.27 | 33.53 | 33.61 | -1.147% | 36,886 | -3.065% |
| 2025-10-21 | 33.94 | 34.13 | 33.83 | 34.00 | -0.147% | 39,966 | -4.176% |
| 2025-10-20 | 33.92 | 34.08 | 33.84 | 34.05 | +0.650% | 42,213 | -4.317% |
| 2025-10-17 | 34.07 | 34.14 | 33.69 | 33.83 | -2.225% | 77,970 | -3.695% |
| 2025-10-16 | 34.29 | 34.72 | 34.24 | 34.60 | +2.793% | 102,564 | -5.838% |
| 2025-10-15 | 33.82 | 33.85 | 33.35 | 33.66 | -0.018% | 35,753 | -3.209% |
| 2025-10-14 | 33.15 | 33.70 | 33.10 | 33.67 | +0.996% | 63,189 | -3.226% |
| 2025-10-13 | 33.13 | 33.34 | 33.00 | 33.33 | +1.196% | 35,405 | -2.262% |
| 2025-10-10 | 33.25 | 33.52 | 32.89 | 32.94 | -1.818% | 66,374 | -1.093% |
| 2025-10-09 | 33.69 | 33.69 | 33.41 | 33.55 | -1.757% | 48,135 | -2.891% |
| 2025-10-08 | 33.81 | 34.15 | 33.75 | 34.15 | +3.422% | 73,396 | -4.597% |
| 2025-10-07 | 33.29 | 33.35 | 33.01 | 33.02 | -1.931% | 36,811 | -1.333% |
| 2025-10-06 | 33.59 | 33.76 | 33.50 | 33.67 | +0.418% | 98,244 | -3.237% |
| 2025-10-03 | 33.42 | 33.62 | 33.23 | 33.53 | -1.585% | 74,774 | -2.833% |
| 2025-10-02 | 33.61 | 34.08 | 33.01 | 34.07 | +3.274% | 63,650 | -4.373% |
| 2025-10-01 | 32.64 | 32.99 | 32.57 | 32.99 | -0.362% | 126,260 | -1.243% |
| 2025-09-30 | 32.67 | 33.11 | 32.56 | 33.11 | -0.839% | 64,411 | -1.601% |
| 2025-09-29 | 33.58 | 33.62 | 33.30 | 33.39 | -0.328% | 69,378 | -2.426% |
| 2025-09-26 | 33.53 | 33.58 | 33.39 | 33.50 | +0.873% | 43,492 | -2.746% |
| 2025-09-25 | 32.93 | 33.21 | 32.88 | 33.21 | -1.043% | 93,699 | -1.897% |
| 2025-09-24 | 33.56 | 33.61 | 33.43 | 33.56 | +0.690% | 45,731 | -2.920% |
| 2025-09-23 | 33.70 | 33.77 | 33.32 | 33.33 | -0.537% | 51,455 | -2.250% |
| 2025-09-22 | 33.28 | 33.52 | 33.19 | 33.51 | +1.730% | 67,159 | -2.775% |
| 2025-09-19 | 32.98 | 32.98 | 32.84 | 32.94 | +0.030% | 116,075 | -1.093% |
| 2025-09-18 | 32.78 | 33.03 | 32.71 | 32.93 | +2.204% | 98,005 | -1.063% |
| 2025-09-17 | 32.41 | 32.53 | 32.21 | 32.22 | -1.408% | 36,197 | +1.117% |
| 2025-09-16 | 32.60 | 32.75 | 32.53 | 32.68 | -0.593% | 128,138 | -0.306% |
| 2025-09-15 | 32.68 | 32.91 | 32.68 | 32.88 | +0.844% | 55,916 | -0.897% |
| 2025-09-12 | 32.56 | 32.63 | 32.41 | 32.60 | +0.184% | 31,654 | -0.061% |
| 2025-09-11 | 32.54 | 32.60 | 32.25 | 32.54 | +1.371% | 32,905 | +0.123% |
| 2025-09-10 | 32.12 | 32.23 | 32.05 | 32.10 | +2.262% | 39,922 | +1.495% |
| 2025-09-09 | 31.50 | 31.62 | 31.33 | 31.39 | -0.665% | 37,520 | +3.791% |
| 2025-09-08 | 31.42 | 31.60 | 31.42 | 31.60 | +3.032% | 46,261 | +3.101% |
| 2025-09-05 | 30.89 | 30.89 | 30.56 | 30.67 | +0.988% | 103,101 | +6.228% |
| 2025-09-04 | 30.09 | 30.39 | 30.09 | 30.37 | +1.521% | 129,143 | +7.277% |
| 2025-09-03 | 29.76 | 30.05 | 29.76 | 29.91 | +0.319% | 254,011 | +8.909% |
| 2025-09-02 | 29.56 | 29.82 | 29.56 | 29.82 | -2.037% | 49,970 | +9.256% |
| 2025-08-29 | 30.71 | 30.71 | 30.31 | 30.44 | -0.490% | 42,456 | +7.030% |
| 2025-08-28 | 30.40 | 30.63 | 30.40 | 30.59 | +1.416% | 54,549 | +6.505% |
| 2025-08-27 | 30.00 | 30.21 | 29.91 | 30.16 | -1.170% | 565,157 | +8.013% |
| 2025-08-26 | 30.25 | 30.52 | 30.25 | 30.52 | +1.194% | 1,700,930 | +6.750% |
| 2025-08-25 | 30.77 | 30.77 | 30.16 | 30.16 | -2.141% | 32,208 | +8.024% |
| 2025-08-22 | 30.27 | 30.98 | 30.25 | 30.82 | +1.901% | 47,999 | +5.711% |
| 2025-08-21 | 30.23 | 30.40 | 30.16 | 30.25 | -0.564% | 87,379 | +7.720% |
| 2025-08-20 | 30.78 | 30.78 | 30.30 | 30.42 | -2.198% | 77,143 | +7.113% |
| 2025-08-19 | 31.08 | 31.17 | 30.95 | 31.10 | -0.209% | 29,457 | +4.759% |
| 2025-08-18 | 31.06 | 31.23 | 30.95 | 31.16 | +0.241% | 33,643 | +4.540% |
| 2025-08-15 | 31.06 | 31.12 | 30.86 | 31.09 | +1.171% | 39,553 | +4.793% |
| 2025-08-14 | 30.51 | 30.81 | 30.51 | 30.73 | +0.688% | 75,560 | +6.020% |
| 2025-08-13 | 30.78 | 30.78 | 30.48 | 30.52 | -0.651% | 29,393 | +6.750% |
| 2025-08-12 | 30.30 | 30.72 | 30.28 | 30.72 | +2.468% | 35,891 | +6.055% |
| 2025-08-11 | 29.97 | 30.07 | 29.84 | 29.98 | -0.696% | 31,234 | +8.672% |
| 2025-08-08 | 30.13 | 30.37 | 30.12 | 30.19 | -0.231% | 49,473 | +7.917% |
| 2025-08-07 | 30.32 | 30.34 | 30.12 | 30.26 | +0.732% | 63,139 | +7.667% |
| 2025-08-06 | 29.69 | 30.05 | 29.55 | 30.04 | +0.873% | 33,890 | +8.455% |
| 2025-08-05 | 30.05 | 30.05 | 29.73 | 29.78 | -0.799% | 79,539 | +9.402% |
| 2025-08-04 | 29.96 | 30.12 | 29.95 | 30.02 | +0.704% | 99,868 | +8.528% |
| 2025-08-01 | 29.43 | 29.84 | 29.38 | 29.81 | +0.641% | 40,876 | +9.292% |
| 2025-07-31 | 30.12 | 30.27 | 29.46 | 29.62 | +1.787% | 74,462 | +9.993% |
| 2025-07-30 | 29.49 | 29.54 | 29.09 | 29.10 | -0.852% | 73,266 | +11.959% |
| 2025-07-29 | 29.34 | 29.43 | 29.10 | 29.35 | +0.171% | 61,627 | +11.005% |
| 2025-07-28 | 29.27 | 29.37 | 29.16 | 29.30 | -0.238% | 41,925 | +11.195% |
| 2025-07-25 | 28.98 | 29.37 | 28.93 | 29.37 | -0.474% | 69,124 | +10.930% |
| 2025-07-24 | 29.39 | 29.51 | 29.34 | 29.51 | -0.169% | 35,986 | +10.403% |
| 2025-07-23 | 28.90 | 29.56 | 28.87 | 29.56 | +2.355% | 121,756 | +10.217% |
| 2025-07-22 | 28.77 | 28.88 | 28.50 | 28.88 | -0.824% | 69,368 | +12.812% |
| 2025-07-21 | 29.00 | 29.14 | 28.91 | 29.12 | +0.552% | 295,238 | +11.882% |
| 2025-07-18 | 29.24 | 29.26 | 28.90 | 28.96 | +2.586% | 630,433 | +12.500% |
| 2025-07-17 | 27.89 | 28.23 | 27.76 | 28.23 | +8.285% | 40,542 | +15.409% |
| 2025-07-16 | 26.14 | 26.14 | 25.96 | 26.07 | -1.063% | 82,358 | +24.971% |
| 2025-07-15 | 26.51 | 26.51 | 26.31 | 26.35 | +0.343% | 45,391 | +23.643% |
| 2025-07-14 | 26.07 | 26.28 | 26.07 | 26.26 | -1.204% | 171,657 | +24.067% |
| 2025-07-11 | 26.47 | 26.69 | 26.46 | 26.58 | -0.412% | 1,668,671 | +22.573% |
| 2025-07-10 | 26.82 | 26.83 | 26.30 | 26.69 | -0.037% | 3,139,589 | +22.068% |
| 2025-07-09 | 26.61 | 26.82 | 26.54 | 26.70 | +1.175% | 68,444 | +22.022% |
| 2025-07-08 | 26.28 | 26.56 | 26.25 | 26.39 | +0.342% | 29,842 | +23.456% |
| 2025-07-07 | 26.19 | 26.54 | 26.19 | 26.30 | -0.454% | 26,591 | +23.878% |
| 2025-07-03 | 26.52 | 26.58 | 26.37 | 26.42 | -0.339% | 31,559 | +23.316% |
| 2025-07-02 | 26.41 | 26.54 | 26.15 | 26.51 | +0.952% | 40,092 | +22.897% |
| 2025-07-01 | 26.35 | 26.46 | 26.09 | 26.26 | -1.729% | 31,115 | +24.067% |
| 2025-06-30 | 26.62 | 26.73 | 26.42 | 26.72 | -0.179% | 46,135 | +21.922% |
| 2025-06-27 | 26.66 | 26.85 | 26.54 | 26.77 | +4.652% | 90,459 | +21.703% |
| 2025-06-26 | 25.47 | 25.69 | 25.32 | 25.58 | +1.187% | 39,150 | +27.365% |
| 2025-06-25 | 25.19 | 25.34 | 25.04 | 25.28 | +0.040% | 49,376 | +28.877% |
| 2025-06-24 | 25.17 | 25.32 | 25.04 | 25.27 | +1.201% | 69,564 | +28.928% |
| 2025-06-23 | 24.31 | 24.97 | 24.31 | 24.97 | +0.685% | 79,307 | +30.477% |
| 2025-06-20 | 24.91 | 24.98 | 24.80 | 24.80 | -0.081% | 164,662 | +31.371% |
| 2025-06-18 | 25.06 | 25.22 | 24.82 | 24.82 | -2.206% | 123,002 | +31.265% |
| 2025-06-17 | 25.64 | 25.70 | 25.30 | 25.38 | -1.014% | 49,710 | +28.369% |
| 2025-06-16 | 25.68 | 25.95 | 25.64 | 25.64 | +1.593% | 99,245 | +27.067% |
| 2025-06-13 | 25.24 | 25.44 | 25.10 | 25.24 | -1.066% | 84,856 | +29.091% |
| 2025-06-12 | 25.36 | 25.51 | 25.35 | 25.51 | +2.285% | 66,719 | +27.715% |
| 2025-06-11 | 25.02 | 25.16 | 24.89 | 24.94 | -0.519% | 116,560 | +30.634% |
| 2025-06-10 | 25.13 | 25.16 | 24.92 | 25.07 | +1.048% | 67,813 | +29.956% |
| 2025-06-09 | 24.89 | 25.02 | 24.81 | 24.81 | -0.561% | 135,657 | +31.318% |
| 2025-06-06 | 24.66 | 25.04 | 24.66 | 24.95 | +1.423% | 79,602 | +30.581% |
| 2025-06-05 | 24.82 | 24.87 | 24.60 | 24.60 | +0.081% | 31,813 | +32.439% |
| 2025-06-04 | 24.45 | 24.67 | 24.41 | 24.58 | +0.862% | 40,175 | +32.547% |
| 2025-06-03 | 24.31 | 24.46 | 24.28 | 24.37 | -0.277% | 107,830 | +33.689% |
| 2025-06-02 | 24.34 | 24.44 | 24.09 | 24.44 | +0.360% | 48,255 | +33.319% |
| 2025-05-30 | 24.12 | 24.49 | 24.12 | 24.35 | +0.144% | 150,828 | +33.799% |
| 2025-05-29 | 24.41 | 24.45 | 24.16 | 24.32 | -0.062% | 46,548 | +33.991% |
| 2025-05-28 | 24.34 | 24.58 | 23.99 | 24.33 | -1.506% | 51,385 | +33.909% |
| 2025-05-27 | 24.58 | 24.86 | 24.36 | 24.70 | +1.613% | 87,423 | +31.892% |
| 2025-05-23 | 24.02 | 24.31 | 24.01 | 24.31 | -0.328% | 609,501 | +34.019% |
| 2025-05-22 | 24.30 | 24.49 | 24.25 | 24.39 | -0.041% | 45,966 | +33.579% |
| 2025-05-21 | 24.54 | 24.68 | 24.40 | 24.40 | 0.000% | 231,290 | +33.525% |
| 2025-05-20 | 24.38 | 24.52 | 24.35 | 24.40 | +0.123% | 254,347 | +33.525% |
| 2025-05-19 | 24.14 | 24.37 | 24.10 | 24.37 | +0.786% | 104,851 | +33.689% |
| 2025-05-16 | 24.01 | 24.18 | 24.01 | 24.18 | +0.207% | 149,602 | +34.739% |
| 2025-05-15 | 24.05 | 24.16 | 23.99 | 24.13 | +0.962% | 47,578 | +35.019% |
| 2025-05-14 | 24.06 | 24.08 | 23.89 | 23.90 | -1.403% | 46,749 | +36.318% |
| 2025-05-13 | 23.94 | 24.26 | 23.94 | 24.24 | +1.678% | 47,190 | +34.406% |
| 2025-05-12 | 23.75 | 23.84 | 23.55 | 23.84 | +2.626% | 52,060 | +36.661% |
| 2025-05-09 | 23.25 | 23.27 | 23.14 | 23.23 | +0.389% | 54,626 | +40.250% |
| 2025-05-08 | 23.39 | 23.45 | 23.14 | 23.14 | +1.181% | 85,336 | +40.795% |
| 2025-05-07 | 22.96 | 22.96 | 22.59 | 22.87 | +2.972% | 189,236 | +42.457% |
| 2025-05-06 | 22.27 | 22.35 | 22.16 | 22.21 | -1.113% | 201,950 | +46.691% |
| 2025-05-05 | 22.53 | 22.56 | 22.32 | 22.46 | +0.313% | 53,476 | +45.058% |
| 2025-05-02 | 22.27 | 22.43 | 22.25 | 22.39 | +1.404% | 104,719 | +45.511% |
| 2025-05-01 | 22.07 | 22.33 | 22.07 | 22.08 | +0.272% | 37,718 | +47.554% |
| 2025-04-30 | 21.61 | 22.02 | 21.55 | 22.02 | +1.897% | 86,163 | +47.956% |
| 2025-04-29 | 21.59 | 21.66 | 21.55 | 21.61 | -2.350% | 48,603 | +50.764% |
| 2025-04-28 | 22.14 | 22.20 | 22.03 | 22.13 | -0.090% | 102,457 | +47.221% |
| 2025-04-25 | 21.93 | 22.16 | 21.89 | 22.15 | +1.049% | 41,565 | +47.088% |
| 2025-04-24 | 21.56 | 21.92 | 21.56 | 21.92 | +1.906% | 65,887 | +48.631% |
| 2025-04-23 | 21.62 | 21.75 | 21.36 | 21.51 | +2.137% | 307,009 | +51.464% |
| 2025-04-22 | 20.92 | 21.18 | 20.92 | 21.06 | +0.525% | 206,944 | +54.701% |
| 2025-04-21 | 21.28 | 21.91 | 20.81 | 20.95 | -2.240% | 47,933 | +55.513% |
| 2025-04-17 | 21.23 | 21.45 | 21.20 | 21.43 | +1.516% | 50,213 | +52.030% |
| 2025-04-16 | 21.13 | 21.36 | 21.07 | 21.11 | -0.471% | 148,713 | +54.334% |
| 2025-04-15 | 21.35 | 21.39 | 21.20 | 21.21 | +1.824% | 97,928 | +53.607% |
| 2025-04-14 | 20.83 | 21.07 | 20.67 | 20.83 | 0.000% | 134,437 | +56.409% |