MHVIY
MITSUBISHI HVY IND U/ADR
stockOTCADR
EODOct 2, 2026
12.29USD+1.403%(+0.17)837,244
MHVIY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.00 | 12.32 | 12.00 | 12.29 | +1.403% | 837,244 | 0.000% |
| 2026-10-01 | 11.80 | 12.45 | 11.80 | 12.12 | -0.329% | 1,255,028 | +1.403% |
| 2026-09-30 | 12.00 | 12.33 | 12.00 | 12.16 | -0.816% | 717,876 | +1.069% |
| 2026-09-29 | 12.10 | 12.35 | 12.10 | 12.26 | -0.729% | 1,106,711 | +0.245% |
| 2026-09-28 | 12.45 | 12.45 | 12.15 | 12.35 | -0.962% | 656,573 | -0.486% |
| 2026-09-25 | 12.55 | 12.55 | 12.17 | 12.47 | +0.403% | 649,719 | -1.443% |
| 2026-09-24 | 12.62 | 12.62 | 12.35 | 12.42 | -0.560% | 989,943 | -1.047% |
| 2026-09-23 | 12.50 | 12.93 | 12.40 | 12.49 | -0.557% | 734,051 | -1.601% |
| 2026-09-22 | 12.32 | 12.67 | 12.32 | 12.56 | -0.397% | 509,905 | -2.150% |
| 2026-09-21 | 12.64 | 12.64 | 12.10 | 12.61 | +1.530% | 603,822 | -2.538% |
| 2026-09-18 | 12.60 | 12.60 | 12.28 | 12.42 | -1.115% | 883,728 | -1.047% |
| 2026-09-17 | 12.35 | 12.90 | 12.35 | 12.56 | +2.531% | 635,400 | -2.150% |
| 2026-09-16 | 11.90 | 12.40 | 11.90 | 12.25 | +1.744% | 920,143 | +0.327% |
| 2026-09-15 | 12.03 | 12.17 | 11.99 | 12.04 | -0.742% | 1,174,535 | +2.076% |
| 2026-09-14 | 12.10 | 12.20 | 12.04 | 12.13 | -0.574% | 1,202,878 | +1.319% |
| 2026-09-11 | 11.85 | 12.25 | 11.85 | 12.20 | +2.780% | 1,041,305 | +0.738% |
| 2026-09-10 | 11.80 | 12.36 | 11.80 | 11.87 | -3.339% | 703,379 | +3.538% |
| 2026-09-09 | 12.25 | 12.51 | 12.08 | 12.28 | +1.572% | 693,414 | +0.081% |
| 2026-09-08 | 11.80 | 12.19 | 11.80 | 12.09 | -0.041% | 771,320 | +1.654% |
| 2026-09-04 | 11.75 | 12.23 | 11.75 | 12.10 | -0.942% | 542,668 | +1.612% |
| 2026-09-03 | 12.15 | 12.30 | 12.11 | 12.21 | +3.475% | 836,990 | +0.655% |
| 2026-09-02 | 11.69 | 11.84 | 11.69 | 11.80 | -0.757% | 1,064,452 | +4.153% |
| 2026-09-01 | 11.88 | 11.95 | 11.83 | 11.89 | -1.898% | 735,555 | +3.364% |
| 2026-08-31 | 12.09 | 12.22 | 12.04 | 12.12 | -3.272% | 846,129 | +1.403% |
| 2026-08-28 | 12.63 | 12.71 | 12.47 | 12.53 | +0.240% | 568,749 | -1.915% |
| 2026-08-27 | 12.47 | 12.62 | 12.43 | 12.50 | +1.379% | 563,112 | -1.680% |
| 2026-08-26 | 12.27 | 12.38 | 12.27 | 12.33 | -1.043% | 456,862 | -0.324% |
| 2026-08-25 | 12.50 | 12.50 | 12.36 | 12.46 | +0.241% | 474,722 | -1.364% |
| 2026-08-24 | 12.35 | 12.47 | 12.32 | 12.43 | +0.566% | 620,347 | -1.126% |
| 2026-08-21 | 12.36 | 12.46 | 12.33 | 12.36 | -2.600% | 767,772 | -0.566% |
| 2026-08-20 | 12.57 | 12.77 | 12.57 | 12.69 | -2.535% | 629,201 | -3.152% |
| 2026-08-19 | 13.08 | 13.21 | 13.00 | 13.02 | -3.698% | 755,200 | -5.607% |
| 2026-08-18 | 13.25 | 13.71 | 13.25 | 13.52 | -0.734% | 543,961 | -9.098% |
| 2026-08-17 | 13.63 | 13.76 | 13.54 | 13.62 | +1.566% | 665,686 | -9.765% |
| 2026-08-14 | 13.40 | 13.48 | 13.34 | 13.41 | -0.593% | 967,778 | -8.352% |
| 2026-08-13 | 13.41 | 13.52 | 13.37 | 13.49 | +1.735% | 1,460,049 | -8.895% |
| 2026-08-12 | 12.98 | 13.33 | 12.96 | 13.26 | +5.155% | 821,151 | -7.315% |
| 2026-08-11 | 12.52 | 12.78 | 12.52 | 12.61 | +0.318% | 507,439 | -2.538% |
| 2026-08-10 | 12.60 | 12.66 | 12.55 | 12.57 | -2.483% | 489,695 | -2.228% |
| 2026-08-07 | 12.90 | 12.90 | 12.75 | 12.89 | +1.897% | 822,334 | -4.655% |
| 2026-08-06 | 12.54 | 12.73 | 12.54 | 12.65 | -0.158% | 526,250 | -2.846% |
| 2026-08-05 | 12.71 | 12.75 | 12.22 | 12.67 | -3.356% | 718,746 | -2.999% |
| 2026-08-04 | 12.72 | 13.18 | 12.72 | 13.11 | +8.168% | 632,666 | -6.255% |
| 2026-08-03 | 11.89 | 12.14 | 11.89 | 12.12 | +3.325% | 909,100 | +1.403% |
| 2026-07-31 | 11.61 | 11.94 | 11.61 | 11.73 | -2.250% | 1,336,377 | +4.774% |
| 2026-07-30 | 11.51 | 12.07 | 11.51 | 12.00 | +6.054% | 1,939,711 | +2.417% |
| 2026-07-29 | 11.45 | 11.55 | 11.29 | 11.31 | -2.204% | 894,036 | +8.617% |
| 2026-07-28 | 11.58 | 11.65 | 11.55 | 11.57 | -2.363% | 1,407,129 | +6.223% |
| 2026-07-27 | 11.49 | 11.95 | 11.45 | 11.85 | -2.308% | 1,261,686 | +3.713% |
| 2026-07-24 | 11.62 | 12.20 | 11.62 | 12.13 | +1.933% | 990,806 | +1.319% |
| 2026-07-23 | 11.80 | 12.05 | 11.80 | 11.90 | +1.019% | 878,735 | +3.277% |
| 2026-07-22 | 11.89 | 11.97 | 11.66 | 11.78 | -1.669% | 1,205,115 | +4.329% |
| 2026-07-21 | 11.82 | 12.05 | 11.82 | 11.98 | +3.723% | 1,078,154 | +2.588% |
| 2026-07-20 | 11.22 | 11.74 | 11.22 | 11.55 | +0.962% | 1,482,058 | +6.407% |
| 2026-07-17 | 11.23 | 11.49 | 11.21 | 11.44 | -2.389% | 1,504,165 | +7.430% |
| 2026-07-16 | 11.67 | 11.80 | 11.67 | 11.72 | +0.342% | 1,510,921 | +4.863% |
| 2026-07-15 | 12.25 | 12.25 | 11.61 | 11.68 | -4.653% | 898,433 | +5.223% |
| 2026-07-14 | 12.16 | 12.65 | 12.09 | 12.25 | +5.512% | 1,136,030 | +0.327% |
| 2026-07-13 | 11.73 | 11.73 | 11.59 | 11.61 | -2.926% | 1,024,588 | +5.857% |
| 2026-07-10 | 11.66 | 11.96 | 11.66 | 11.96 | +1.099% | 919,779 | +2.759% |
| 2026-07-09 | 11.25 | 11.85 | 11.25 | 11.83 | -0.169% | 802,024 | +3.888% |
| 2026-07-08 | 11.67 | 11.88 | 11.19 | 11.85 | -3.107% | 1,058,331 | +3.713% |
| 2026-07-07 | 12.32 | 12.44 | 12.18 | 12.23 | -4.003% | 1,154,073 | +0.491% |
| 2026-07-06 | 12.62 | 12.80 | 12.62 | 12.74 | +9.029% | 1,290,006 | -3.532% |
| 2026-07-02 | 11.85 | 11.89 | 11.53 | 11.69 | +1.609% | 1,440,297 | +5.178% |
| 2026-07-01 | 11.48 | 11.61 | 11.41 | 11.50 | +1.500% | 1,186,534 | +6.870% |
| 2026-06-30 | 11.29 | 11.36 | 11.23 | 11.33 | -0.088% | 1,226,450 | +8.473% |
| 2026-06-29 | 11.25 | 11.37 | 11.05 | 11.34 | +2.532% | 1,017,212 | +8.377% |
| 2026-06-26 | 11.00 | 11.14 | 10.99 | 11.06 | +0.090% | 1,149,785 | +11.121% |
| 2026-06-25 | 11.21 | 11.21 | 10.99 | 11.05 | -4.246% | 916,791 | +11.222% |
| 2026-06-24 | 11.20 | 11.57 | 11.20 | 11.54 | +1.674% | 1,265,058 | +6.499% |
| 2026-06-23 | 11.31 | 11.45 | 11.14 | 11.35 | -6.276% | 1,424,503 | +8.282% |
| 2026-06-22 | 12.16 | 12.16 | 11.89 | 12.11 | -1.705% | 1,182,907 | +1.486% |
| 2026-06-18 | 12.32 | 12.62 | 12.31 | 12.32 | +2.667% | 937,764 | -0.244% |
| 2026-06-17 | 12.04 | 12.15 | 11.96 | 12.00 | +1.095% | 1,373,811 | +2.417% |
| 2026-06-16 | 11.34 | 11.99 | 11.33 | 11.87 | +5.044% | 1,270,211 | +3.538% |
| 2026-06-15 | 11.31 | 11.39 | 11.29 | 11.30 | +1.857% | 1,271,089 | +8.761% |
| 2026-06-12 | 11.05 | 11.14 | 11.00 | 11.09 | +0.580% | 776,304 | +10.781% |
| 2026-06-11 | 10.82 | 11.10 | 10.75 | 11.03 | +0.731% | 1,834,678 | +11.423% |
| 2026-06-10 | 10.65 | 11.15 | 10.65 | 10.95 | -0.995% | 938,812 | +12.237% |
| 2026-06-09 | 11.05 | 11.41 | 10.91 | 11.06 | -5.308% | 1,611,485 | +11.121% |
| 2026-06-08 | 11.74 | 11.85 | 11.57 | 11.68 | +1.477% | 1,164,942 | +5.223% |
| 2026-06-05 | 11.56 | 11.86 | 11.39 | 11.51 | -0.947% | 1,110,271 | +6.777% |
| 2026-06-04 | 11.50 | 11.85 | 11.50 | 11.62 | +5.158% | 1,381,490 | +5.766% |
| 2026-06-03 | 11.10 | 11.30 | 11.05 | 11.05 | -1.074% | 1,004,711 | +11.222% |
| 2026-06-02 | 11.00 | 11.25 | 11.00 | 11.17 | -1.238% | 1,146,983 | +10.027% |
| 2026-06-01 | 11.99 | 11.99 | 11.24 | 11.31 | -4.718% | 1,692,227 | +8.665% |
| 2026-05-29 | 12.30 | 12.30 | 11.75 | 11.87 | -1.001% | 2,645,643 | +3.538% |
| 2026-05-28 | 12.06 | 12.06 | 11.68 | 11.99 | -2.202% | 1,776,419 | +2.502% |
| 2026-05-27 | 12.50 | 12.50 | 12.15 | 12.26 | -1.129% | 1,081,324 | +0.245% |
| 2026-05-26 | 12.34 | 12.50 | 12.34 | 12.40 | -0.402% | 966,457 | -0.887% |
| 2026-05-22 | 12.25 | 12.75 | 12.25 | 12.45 | -1.292% | 1,032,289 | -1.285% |
| 2026-05-21 | 12.25 | 12.78 | 12.25 | 12.61 | -2.376% | 3,870,775 | -2.561% |
| 2026-05-20 | 12.50 | 13.15 | 12.50 | 12.92 | -0.539% | 756,286 | -4.876% |
| 2026-05-19 | 12.89 | 13.05 | 12.85 | 12.99 | -0.077% | 1,292,107 | -5.389% |
| 2026-05-18 | 12.89 | 13.25 | 12.89 | 13.00 | +0.541% | 824,767 | -5.462% |
| 2026-05-15 | 12.95 | 12.95 | 12.82 | 12.93 | -3.219% | 1,036,057 | -4.950% |
| 2026-05-14 | 13.60 | 13.60 | 13.15 | 13.36 | -5.783% | 1,639,995 | -8.009% |
| 2026-05-13 | 14.06 | 19.99 | 13.85 | 14.18 | +3.277% | 696,020 | -13.329% |
| 2026-05-12 | 14.10 | 14.10 | 13.50 | 13.73 | -51.226% | 563,588 | -10.488% |
| 2026-05-11 | 28.06 | 28.23 | 28.05 | 28.15 | -3.662% | 353,584 | -56.341% |
| 2026-05-08 | 29.02 | 29.65 | 28.93 | 29.22 | +0.240% | 931,190 | -57.940% |
| 2026-05-07 | 28.78 | 29.81 | 28.30 | 29.15 | -3.748% | 2,612,015 | -57.839% |
| 2026-05-06 | 30.79 | 30.79 | 29.68 | 30.29 | +2.835% | 360,614 | -59.419% |
| 2026-05-05 | 29.28 | 29.64 | 29.26 | 29.45 | +0.960% | 261,786 | -58.268% |
| 2026-05-04 | 29.14 | 29.43 | 28.97 | 29.17 | -0.512% | 753,473 | -57.868% |
| 2026-05-01 | 29.00 | 29.50 | 28.17 | 29.32 | -1.313% | 267,674 | -58.083% |
| 2026-04-30 | 29.65 | 29.87 | 29.14 | 29.71 | +0.304% | 467,697 | -58.633% |
| 2026-04-29 | 29.50 | 29.87 | 29.50 | 29.62 | -0.787% | 414,392 | -58.508% |
| 2026-04-28 | 29.70 | 29.92 | 29.57 | 29.86 | +1.548% | 314,234 | -58.834% |
| 2026-04-27 | 29.36 | 29.48 | 29.21 | 29.40 | -1.639% | 310,448 | -58.197% |
| 2026-04-24 | 29.64 | 30.21 | 29.63 | 29.89 | +0.471% | 253,858 | -58.883% |
| 2026-04-23 | 29.82 | 30.92 | 29.48 | 29.75 | +2.763% | 398,453 | -58.689% |
| 2026-04-22 | 28.21 | 28.95 | 28.21 | 28.95 | +3.504% | 722,580 | -57.547% |
| 2026-04-21 | 28.15 | 28.45 | 27.97 | 27.97 | -2.339% | 242,923 | -56.060% |
| 2026-04-20 | 28.39 | 28.74 | 28.25 | 28.64 | +1.381% | 278,743 | -57.088% |
| 2026-04-17 | 29.50 | 29.50 | 28.02 | 28.25 | -1.568% | 454,862 | -56.496% |
| 2026-04-16 | 28.50 | 28.82 | 28.50 | 28.70 | -0.589% | 327,094 | -57.178% |
| 2026-04-15 | 29.58 | 29.58 | 28.70 | 28.87 | -4.908% | 262,413 | -57.430% |
| 2026-04-14 | 31.00 | 31.00 | 30.00 | 30.36 | +0.033% | 288,591 | -59.519% |
| 2026-04-13 | 29.00 | 30.43 | 29.00 | 30.35 | +1.200% | 257,572 | -59.506% |
| 2026-04-10 | 30.00 | 30.70 | 29.86 | 29.99 | -2.725% | 481,739 | -59.020% |
| 2026-04-09 | 29.40 | 31.07 | 29.40 | 30.83 | -0.259% | 671,751 | -60.136% |
| 2026-04-08 | 30.93 | 31.14 | 30.50 | 30.91 | +2.623% | 732,781 | -60.239% |
| 2026-04-07 | 28.83 | 30.16 | 28.83 | 30.12 | +0.100% | 643,300 | -59.197% |
| 2026-04-06 | 28.54 | 30.12 | 28.54 | 30.09 | +0.703% | 257,749 | -59.156% |
| 2026-04-02 | 28.36 | 30.35 | 28.36 | 29.88 | +1.083% | 440,747 | -58.869% |
| 2026-04-01 | 28.20 | 29.76 | 28.20 | 29.56 | +7.257% | 543,645 | -58.424% |
| 2026-03-31 | 25.42 | 27.56 | 25.42 | 27.56 | +0.602% | 2,392,381 | -55.406% |
| 2026-03-30 | 26.60 | 27.89 | 26.60 | 27.39 | -1.244% | 331,439 | -55.138% |
| 2026-03-27 | 27.24 | 28.50 | 27.24 | 27.74 | -0.108% | 260,012 | -55.696% |
| 2026-03-26 | 28.70 | 28.70 | 27.74 | 27.77 | -3.240% | 266,969 | -55.744% |
| 2026-03-25 | 28.20 | 28.89 | 28.20 | 28.70 | +1.539% | 300,451 | -57.178% |
| 2026-03-24 | 26.83 | 28.62 | 26.83 | 28.27 | -4.510% | 430,027 | -56.519% |
| 2026-03-23 | 30.74 | 30.74 | 29.21 | 29.60 | +0.509% | 382,474 | -58.480% |
| 2026-03-20 | 29.03 | 30.50 | 29.03 | 29.45 | -3.506% | 277,119 | -58.268% |
| 2026-03-19 | 30.00 | 30.68 | 29.90 | 30.52 | +0.066% | 297,977 | -59.731% |
| 2026-03-18 | 30.50 | 30.88 | 30.50 | 30.50 | -1.358% | 278,278 | -59.705% |
| 2026-03-17 | 31.07 | 31.24 | 30.56 | 30.92 | +1.195% | 325,161 | -60.252% |
| 2026-03-16 | 30.90 | 30.90 | 30.26 | 30.55 | +3.366% | 300,004 | -59.777% |
| 2026-03-13 | 28.90 | 30.16 | 28.90 | 29.56 | -0.772% | 376,197 | -58.424% |
| 2026-03-12 | 28.95 | 30.04 | 28.95 | 29.79 | +2.724% | 332,097 | -58.745% |
| 2026-03-11 | 28.50 | 29.11 | 28.50 | 29.00 | -2.586% | 421,596 | -57.621% |
| 2026-03-10 | 31.07 | 31.07 | 29.50 | 29.77 | -0.501% | 276,441 | -58.717% |
| 2026-03-09 | 29.01 | 29.98 | 28.76 | 29.92 | +1.013% | 388,561 | -58.924% |
| 2026-03-06 | 29.41 | 30.27 | 29.03 | 29.62 | -0.903% | 1,049,739 | -58.508% |
| 2026-03-05 | 29.93 | 30.28 | 29.55 | 29.89 | -3.550% | 522,686 | -58.883% |
| 2026-03-04 | 30.48 | 31.03 | 30.25 | 30.99 | +1.440% | 336,643 | -60.342% |
| 2026-03-03 | 29.35 | 31.09 | 29.35 | 30.55 | -6.546% | 514,583 | -59.771% |
| 2026-03-02 | 32.30 | 33.00 | 32.12 | 32.69 | +2.156% | 385,256 | -62.404% |
| 2026-02-27 | 31.37 | 32.19 | 31.37 | 32.00 | +1.234% | 328,262 | -61.594% |
| 2026-02-26 | 31.00 | 31.90 | 31.00 | 31.61 | +2.298% | 309,099 | -61.120% |
| 2026-02-25 | 31.05 | 31.10 | 30.60 | 30.90 | -0.930% | 358,633 | -60.227% |
| 2026-02-24 | 30.00 | 31.25 | 30.00 | 31.19 | -2.592% | 681,847 | -60.596% |
| 2026-02-23 | 32.05 | 32.41 | 32.00 | 32.02 | 0.000% | 710,446 | -61.618% |
| 2026-02-20 | 31.51 | 32.13 | 31.51 | 32.02 | +1.651% | 1,788,710 | -61.618% |
| 2026-02-19 | 31.50 | 31.65 | 31.08 | 31.50 | -1.192% | 6,110,394 | -60.984% |
| 2026-02-18 | 31.20 | 32.34 | 31.20 | 31.88 | +2.179% | 3,189,574 | -61.449% |
| 2026-02-17 | 31.50 | 31.55 | 31.01 | 31.20 | -5.740% | 7,185,262 | -60.609% |
| 2026-02-13 | 32.13 | 33.25 | 32.13 | 33.10 | +2.891% | 1,723,631 | -62.870% |
| 2026-02-12 | 32.26 | 32.55 | 32.01 | 32.17 | -3.884% | 7,202,660 | -61.797% |
| 2026-02-11 | 33.40 | 33.73 | 33.33 | 33.47 | +1.486% | 496,739 | -63.281% |
| 2026-02-10 | 34.00 | 34.00 | 32.82 | 32.98 | +2.550% | 585,238 | -62.735% |
| 2026-02-09 | 32.66 | 32.84 | 31.63 | 32.16 | +0.531% | 3,395,040 | -61.785% |
| 2026-02-06 | 30.70 | 32.51 | 30.70 | 31.99 | +7.026% | 669,640 | -61.582% |
| 2026-02-05 | 29.92 | 30.91 | 28.66 | 29.89 | -3.300% | 429,102 | -58.883% |
| 2026-02-04 | 29.73 | 31.51 | 29.73 | 30.91 | +3.725% | 550,762 | -60.239% |
| 2026-02-03 | 29.46 | 30.00 | 29.38 | 29.80 | +0.591% | 385,735 | -58.758% |
| 2026-02-02 | 29.37 | 29.69 | 28.50 | 29.63 | +1.006% | 324,012 | -58.515% |
| 2026-01-30 | 29.14 | 29.75 | 29.14 | 29.33 | -1.610% | 301,689 | -58.098% |
| 2026-01-29 | 30.60 | 30.60 | 29.13 | 29.81 | +2.864% | 291,236 | -58.772% |
| 2026-01-28 | 27.91 | 30.17 | 27.91 | 28.98 | -2.358% | 236,949 | -57.591% |
| 2026-01-27 | 29.08 | 29.90 | 29.08 | 29.68 | +0.884% | 307,210 | -58.592% |
| 2026-01-26 | 28.93 | 29.64 | 28.71 | 29.42 | +1.659% | 318,017 | -58.226% |
| 2026-01-23 | 26.60 | 29.74 | 26.60 | 28.94 | -2.690% | 354,854 | -57.533% |
| 2026-01-22 | 30.75 | 30.75 | 29.00 | 29.74 | -3.190% | 414,434 | -58.675% |
| 2026-01-21 | 30.31 | 31.30 | 30.31 | 30.72 | +2.128% | 399,185 | -59.993% |
| 2026-01-20 | 29.11 | 30.77 | 29.11 | 30.08 | +2.400% | 497,156 | -59.142% |
| 2026-01-16 | 29.78 | 29.78 | 29.13 | 29.38 | -2.246% | 496,381 | -58.162% |
| 2026-01-15 | 30.16 | 30.39 | 29.99 | 30.05 | +1.623% | 364,423 | -59.101% |
| 2026-01-14 | 28.51 | 29.63 | 28.51 | 29.57 | +4.010% | 260,464 | -58.438% |
| 2026-01-13 | 28.00 | 28.70 | 28.00 | 28.43 | -1.182% | 323,781 | -56.771% |
| 2026-01-12 | 27.90 | 28.95 | 27.05 | 28.77 | +2.094% | 340,761 | -57.282% |
| 2026-01-09 | 27.50 | 28.29 | 27.09 | 28.18 | +2.941% | 315,997 | -56.388% |
| 2026-01-08 | 27.31 | 27.46 | 27.21 | 27.38 | +2.682% | 335,211 | -55.105% |
| 2026-01-07 | 26.80 | 27.50 | 26.50 | 26.66 | -0.559% | 402,672 | -53.901% |
| 2026-01-06 | 27.00 | 27.18 | 26.71 | 26.81 | -0.630% | 637,671 | -54.159% |
| 2026-01-05 | 25.54 | 27.01 | 25.54 | 26.98 | +9.497% | 426,717 | -54.448% |
| 2026-01-02 | 24.15 | 24.81 | 24.15 | 24.64 | +1.692% | 409,601 | -50.122% |
| 2025-12-31 | 24.10 | 24.55 | 24.10 | 24.23 | -1.384% | 278,383 | -49.278% |
| 2025-12-30 | 24.20 | 24.80 | 24.20 | 24.57 | -0.995% | 276,271 | -49.980% |
| 2025-12-29 | 25.01 | 25.59 | 24.59 | 24.82 | +0.596% | 291,935 | -50.477% |
| 2025-12-26 | 24.10 | 25.00 | 24.10 | 24.67 | -1.752% | 248,648 | -50.182% |
| 2025-12-24 | 25.24 | 25.24 | 24.49 | 25.11 | +0.280% | 210,895 | -51.055% |
| 2025-12-23 | 24.53 | 25.14 | 24.53 | 25.04 | +1.110% | 283,452 | -50.919% |
| 2025-12-22 | 24.10 | 24.86 | 24.10 | 24.77 | -1.098% | 314,250 | -50.374% |
| 2025-12-19 | 24.68 | 25.16 | 24.24 | 25.04 | +1.459% | 377,110 | -50.919% |
| 2025-12-18 | 24.55 | 24.79 | 24.50 | 24.68 | -0.564% | 293,507 | -50.203% |
| 2025-12-17 | 24.51 | 25.41 | 24.51 | 24.82 | -3.424% | 452,907 | -50.483% |
| 2025-12-16 | 26.00 | 26.10 | 24.62 | 25.70 | -2.021% | 280,195 | -52.179% |
| 2025-12-15 | 26.01 | 26.52 | 26.01 | 26.23 | -0.682% | 291,885 | -53.145% |
| 2025-12-12 | 26.48 | 26.60 | 26.01 | 26.41 | -0.640% | 281,256 | -53.465% |
| 2025-12-11 | 25.09 | 26.62 | 25.09 | 26.58 | -3.381% | 313,232 | -53.762% |
| 2025-12-10 | 27.01 | 27.61 | 27.01 | 27.51 | +0.512% | 283,957 | -55.325% |
| 2025-12-09 | 27.35 | 27.53 | 27.32 | 27.37 | +1.474% | 315,338 | -55.097% |
| 2025-12-08 | 26.93 | 27.06 | 26.90 | 26.97 | +1.400% | 278,653 | -54.435% |
| 2025-12-05 | 25.29 | 26.71 | 25.29 | 26.60 | +3.101% | 420,946 | -53.797% |
| 2025-12-04 | 26.18 | 27.20 | 25.80 | 25.80 | +2.789% | 401,018 | -52.364% |
| 2025-12-03 | 24.51 | 25.19 | 24.51 | 25.10 | +0.844% | 298,885 | -51.036% |
| 2025-12-02 | 25.00 | 25.00 | 24.71 | 24.89 | -0.678% | 317,346 | -50.623% |
| 2025-12-01 | 24.51 | 25.27 | 24.51 | 25.06 | -0.949% | 354,099 | -50.958% |
| 2025-11-28 | 25.43 | 25.54 | 25.08 | 25.30 | -0.511% | 209,794 | -51.423% |
| 2025-11-26 | 24.25 | 25.55 | 24.25 | 25.43 | +0.873% | 247,433 | -51.671% |
| 2025-11-25 | 24.25 | 25.30 | 24.25 | 25.21 | +1.571% | 1,067,189 | -51.250% |
| 2025-11-24 | 24.76 | 25.31 | 24.52 | 24.82 | -0.799% | 974,395 | -50.483% |
| 2025-11-21 | 25.25 | 25.43 | 24.35 | 25.02 | -2.151% | 439,911 | -50.879% |
| 2025-11-20 | 25.36 | 26.40 | 25.36 | 25.57 | +0.828% | 295,771 | -51.936% |
| 2025-11-19 | 25.65 | 25.65 | 25.25 | 25.36 | -2.377% | 907,684 | -51.538% |
| 2025-11-18 | 26.00 | 26.13 | 25.75 | 25.98 | -3.465% | 332,413 | -52.690% |
| 2025-11-17 | 26.19 | 28.00 | 26.19 | 26.91 | -0.628% | 388,817 | -54.329% |
| 2025-11-14 | 26.18 | 27.20 | 26.18 | 27.08 | -2.168% | 247,186 | -54.616% |
| 2025-11-13 | 27.21 | 28.11 | 27.21 | 27.68 | -1.705% | 384,753 | -55.600% |
| 2025-11-12 | 27.12 | 28.53 | 27.12 | 28.16 | -0.319% | 225,194 | -56.357% |
| 2025-11-11 | 27.41 | 28.38 | 27.41 | 28.25 | -1.054% | 248,699 | -56.496% |
| 2025-11-10 | 28.89 | 28.89 | 28.18 | 28.55 | -2.423% | 292,167 | -56.954% |
| 2025-11-07 | 29.88 | 29.88 | 28.75 | 29.26 | -2.239% | 248,109 | -57.997% |
| 2025-11-06 | 29.00 | 30.04 | 29.00 | 29.93 | +1.941% | 302,670 | -58.938% |
| 2025-11-05 | 29.15 | 29.45 | 29.03 | 29.36 | -1.145% | 416,193 | -58.140% |
| 2025-11-04 | 29.01 | 30.30 | 29.01 | 29.70 | -2.687% | 609,409 | -58.620% |
| 2025-11-03 | 30.60 | 30.65 | 30.20 | 30.52 | +0.626% | 360,331 | -59.731% |
| 2025-10-31 | 29.63 | 30.53 | 29.63 | 30.33 | +2.224% | 292,455 | -59.479% |
| 2025-10-30 | 29.52 | 29.79 | 29.49 | 29.67 | +1.889% | 350,555 | -58.578% |
| 2025-10-29 | 28.30 | 29.88 | 28.06 | 29.12 | -1.438% | 239,656 | -57.795% |
| 2025-10-28 | 29.44 | 29.78 | 29.27 | 29.55 | +0.357% | 384,774 | -58.402% |
| 2025-10-27 | 29.20 | 29.78 | 29.20 | 29.44 | +0.891% | 563,507 | -58.254% |
| 2025-10-24 | 29.36 | 29.52 | 27.80 | 29.18 | -0.613% | 319,431 | -57.882% |
| 2025-10-23 | 28.08 | 29.38 | 28.08 | 29.36 | +3.054% | 288,540 | -58.140% |
| 2025-10-22 | 28.24 | 29.44 | 28.14 | 28.49 | +0.211% | 281,719 | -56.862% |
| 2025-10-21 | 29.20 | 29.20 | 28.24 | 28.43 | -4.228% | 232,768 | -56.771% |
| 2025-10-20 | 28.57 | 29.82 | 28.57 | 29.68 | +2.539% | 265,356 | -58.599% |
| 2025-10-17 | 29.00 | 29.00 | 28.25 | 28.95 | +2.796% | 293,146 | -57.547% |
| 2025-10-16 | 28.01 | 28.41 | 28.01 | 28.16 | +2.933% | 232,512 | -56.360% |
| 2025-10-15 | 26.67 | 27.69 | 26.67 | 27.36 | +3.676% | 256,822 | -55.080% |
| 2025-10-14 | 26.37 | 26.52 | 26.19 | 26.39 | +1.072% | 709,418 | -53.429% |
| 2025-10-13 | 26.67 | 26.96 | 25.81 | 26.11 | +1.674% | 362,996 | -52.930% |
| 2025-10-10 | 26.36 | 26.36 | 25.60 | 25.68 | -6.106% | 427,031 | -52.142% |
| 2025-10-09 | 28.00 | 28.00 | 27.27 | 27.35 | -2.391% | 433,765 | -55.064% |
| 2025-10-08 | 28.13 | 28.13 | 27.89 | 28.02 | +3.855% | 316,345 | -56.138% |
| 2025-10-07 | 27.72 | 27.90 | 26.98 | 26.98 | -2.670% | 247,674 | -54.448% |
| 2025-10-06 | 27.00 | 28.12 | 27.00 | 27.72 | +10.350% | 1,559,885 | -55.664% |
| 2025-10-03 | 24.82 | 25.38 | 24.82 | 25.12 | +0.360% | 1,071,145 | -51.075% |
| 2025-10-02 | 24.82 | 25.34 | 24.82 | 25.03 | -2.112% | 259,145 | -50.899% |
| 2025-10-01 | 24.82 | 25.79 | 24.82 | 25.57 | -1.616% | 390,952 | -51.936% |
| 2025-09-30 | 26.01 | 26.61 | 25.40 | 25.99 | -2.440% | 378,475 | -52.713% |
| 2025-09-29 | 25.63 | 26.77 | 25.63 | 26.64 | +3.096% | 241,491 | -53.866% |
| 2025-09-26 | 25.20 | 25.98 | 25.20 | 25.84 | +0.389% | 320,939 | -52.438% |
| 2025-09-25 | 25.20 | 26.25 | 25.20 | 25.74 | -1.831% | 242,544 | -52.253% |
| 2025-09-24 | 27.11 | 27.11 | 25.13 | 26.22 | +4.213% | 271,446 | -53.127% |
| 2025-09-23 | 24.94 | 25.43 | 24.94 | 25.16 | -0.159% | 345,474 | -51.153% |
| 2025-09-22 | 24.90 | 25.28 | 24.81 | 25.20 | +0.458% | 286,890 | -51.230% |
| 2025-09-19 | 24.97 | 25.29 | 24.97 | 25.09 | -0.771% | 355,020 | -51.007% |
| 2025-09-18 | 24.00 | 25.38 | 24.00 | 25.28 | +0.119% | 326,936 | -51.384% |
| 2025-09-17 | 26.29 | 26.29 | 25.19 | 25.25 | -2.585% | 230,374 | -51.327% |
| 2025-09-16 | 26.04 | 26.04 | 25.76 | 25.92 | -0.917% | 316,541 | -52.585% |
| 2025-09-15 | 25.30 | 26.16 | 25.30 | 26.16 | +0.887% | 441,224 | -53.020% |
| 2025-09-12 | 25.18 | 26.25 | 24.80 | 25.93 | -1.031% | 263,189 | -52.603% |
| 2025-09-11 | 25.33 | 26.32 | 25.33 | 26.20 | +2.866% | 333,426 | -53.092% |
| 2025-09-10 | 24.95 | 26.33 | 24.95 | 25.47 | +0.276% | 403,831 | -51.747% |
| 2025-09-09 | 25.88 | 25.88 | 25.19 | 25.40 | -0.975% | 307,100 | -51.614% |
| 2025-09-08 | 24.25 | 25.65 | 24.25 | 25.65 | +4.694% | 296,726 | -52.086% |
| 2025-09-05 | 24.10 | 24.64 | 23.77 | 24.50 | +1.491% | 403,793 | -49.837% |
| 2025-09-04 | 24.72 | 24.72 | 23.75 | 24.14 | +0.604% | 429,552 | -49.089% |
| 2025-09-03 | 24.02 | 24.50 | 23.75 | 24.00 | -3.324% | 593,124 | -48.781% |
| 2025-09-02 | 24.81 | 25.21 | 23.97 | 24.82 | -1.449% | 346,805 | -50.483% |
| 2025-08-29 | 25.13 | 26.00 | 25.06 | 25.18 | -3.135% | 236,092 | -51.201% |
| 2025-08-28 | 25.90 | 26.00 | 25.83 | 26.00 | +1.444% | 441,193 | -52.731% |
| 2025-08-27 | 25.62 | 25.93 | 25.34 | 25.63 | -0.078% | 641,289 | -52.048% |
| 2025-08-26 | 25.69 | 25.72 | 25.48 | 25.65 | -0.195% | 267,969 | -52.086% |
| 2025-08-25 | 26.86 | 26.86 | 25.50 | 25.70 | -2.762% | 340,090 | -52.179% |
| 2025-08-22 | 25.69 | 26.51 | 25.69 | 26.43 | +2.125% | 301,638 | -53.500% |
| 2025-08-21 | 25.69 | 26.18 | 25.69 | 25.88 | -0.347% | 316,641 | -52.512% |
| 2025-08-20 | 25.68 | 26.57 | 25.68 | 25.97 | -1.703% | 298,823 | -52.676% |
| 2025-08-19 | 27.00 | 27.00 | 26.26 | 26.42 | -1.711% | 285,434 | -53.482% |
| 2025-08-18 | 26.82 | 27.63 | 26.26 | 26.88 | +1.053% | 218,961 | -54.278% |
| 2025-08-15 | 27.67 | 27.68 | 26.51 | 26.60 | +0.264% | 235,043 | -53.797% |
| 2025-08-14 | 27.02 | 27.02 | 26.33 | 26.53 | -4.568% | 290,208 | -53.675% |
| 2025-08-13 | 28.75 | 28.75 | 27.00 | 27.80 | +2.356% | 382,661 | -55.791% |
| 2025-08-12 | 26.45 | 27.25 | 26.45 | 27.16 | +2.762% | 372,664 | -54.750% |
| 2025-08-11 | 26.50 | 26.60 | 26.43 | 26.43 | -0.113% | 431,859 | -53.500% |
| 2025-08-08 | 27.00 | 27.15 | 26.24 | 26.46 | -0.489% | 274,840 | -53.553% |
| 2025-08-07 | 26.40 | 27.46 | 26.38 | 26.59 | -0.598% | 358,253 | -53.780% |
| 2025-08-06 | 26.50 | 26.88 | 26.50 | 26.75 | +5.398% | 194,425 | -54.056% |
| 2025-08-05 | 44.32 | 44.32 | 24.88 | 25.38 | +54.976% | 324,695 | -51.576% |
| 2025-08-04 | 16.17 | 16.48 | 16.05 | 16.38 | -65.939% | 523,551 | -24.954% |
| 2025-08-01 | 46.39 | 48.50 | 46.39 | 48.08 | -0.352% | 116,607 | -74.438% |
| 2025-07-31 | 46.59 | 48.69 | 46.59 | 48.25 | -0.863% | 126,770 | -74.528% |
| 2025-07-30 | 46.87 | 49.00 | 46.87 | 48.67 | +3.907% | 127,776 | -74.748% |
| 2025-07-29 | 47.21 | 47.30 | 46.60 | 46.84 | -1.035% | 104,786 | -73.762% |
| 2025-07-28 | 48.23 | 48.23 | 47.03 | 47.33 | -2.653% | 141,213 | -74.033% |
| 2025-07-25 | 48.56 | 48.76 | 48.25 | 48.62 | -0.277% | 235,129 | -74.722% |
| 2025-07-24 | 48.50 | 48.99 | 48.50 | 48.76 | +3.054% | 133,111 | -74.792% |
| 2025-07-23 | 46.59 | 48.24 | 45.34 | 47.31 | +1.611% | 312,095 | -74.022% |
| 2025-07-22 | 46.00 | 46.65 | 45.31 | 46.56 | +6.277% | 245,520 | -73.604% |
| 2025-07-21 | 43.00 | 44.00 | 43.00 | 43.81 | +0.921% | 167,279 | -71.947% |
| 2025-07-18 | 43.00 | 43.61 | 43.00 | 43.41 | -0.664% | 219,113 | -71.689% |
| 2025-07-17 | 44.00 | 44.00 | 43.25 | 43.70 | -1.086% | 350,369 | -71.876% |
| 2025-07-16 | 43.94 | 44.62 | 43.94 | 44.18 | +0.250% | 806,084 | -72.182% |
| 2025-07-15 | 44.65 | 44.65 | 43.90 | 44.07 | -2.001% | 1,374,887 | -72.113% |
| 2025-07-14 | 43.19 | 44.97 | 43.19 | 44.97 | +3.737% | 457,542 | -72.671% |
| 2025-07-11 | 44.15 | 44.15 | 43.12 | 43.35 | -3.237% | 194,916 | -71.649% |
| 2025-07-10 | 45.00 | 45.22 | 43.00 | 44.80 | -0.951% | 216,570 | -72.567% |
| 2025-07-09 | 46.00 | 46.62 | 44.50 | 45.23 | -2.647% | 196,674 | -72.828% |
| 2025-07-08 | 48.00 | 48.00 | 46.23 | 46.46 | -0.322% | 197,184 | -73.547% |
| 2025-07-07 | 45.75 | 48.70 | 45.75 | 46.61 | -3.459% | 140,956 | -73.632% |
| 2025-07-03 | 49.00 | 49.00 | 48.03 | 48.28 | -1.227% | 112,870 | -74.544% |
| 2025-07-02 | 50.00 | 50.00 | 48.50 | 48.88 | -3.495% | 252,972 | -74.857% |
| 2025-07-01 | 50.20 | 51.63 | 50.20 | 50.65 | +1.148% | 455,291 | -75.735% |
| 2025-06-30 | 51.00 | 51.00 | 49.44 | 50.08 | -1.349% | 235,394 | -75.457% |
| 2025-06-27 | 52.00 | 52.00 | 50.41 | 50.76 | +2.483% | 170,070 | -75.788% |
| 2025-06-26 | 47.30 | 49.99 | 47.30 | 49.53 | +4.450% | 193,780 | -75.187% |
| 2025-06-25 | 48.80 | 49.01 | 47.11 | 47.42 | -1.105% | 250,529 | -74.083% |
| 2025-06-24 | 48.00 | 48.08 | 47.58 | 47.95 | +0.482% | 363,424 | -74.369% |
| 2025-06-23 | 45.00 | 47.80 | 45.00 | 47.72 | +1.209% | 236,040 | -74.246% |
| 2025-06-20 | 48.40 | 48.73 | 46.74 | 47.15 | -2.260% | 247,060 | -73.934% |
| 2025-06-18 | 47.80 | 48.57 | 47.80 | 48.24 | -1.087% | 266,144 | -74.523% |
| 2025-06-17 | 50.00 | 50.01 | 48.63 | 48.77 | -2.186% | 251,035 | -74.800% |
| 2025-06-16 | 49.69 | 51.40 | 49.69 | 49.86 | +1.755% | 252,938 | -75.351% |
| 2025-06-13 | 48.70 | 49.43 | 48.20 | 49.00 | +2.020% | 171,050 | -74.918% |
| 2025-06-12 | 47.95 | 48.17 | 47.74 | 48.03 | +6.132% | 193,252 | -74.412% |
| 2025-06-11 | 46.09 | 46.09 | 45.13 | 45.26 | -3.927% | 212,711 | -72.843% |
| 2025-06-10 | 48.20 | 48.20 | 46.68 | 47.10 | -2.272% | 203,197 | -73.909% |
| 2025-06-09 | 48.45 | 48.90 | 47.80 | 48.20 | -0.475% | 195,493 | -74.502% |
| 2025-06-06 | 46.39 | 48.73 | 46.39 | 48.43 | +3.483% | 233,007 | -74.623% |
| 2025-06-05 | 46.00 | 47.60 | 46.00 | 46.80 | -1.990% | 152,475 | -73.739% |
| 2025-06-04 | 47.75 | 48.34 | 47.41 | 47.75 | +0.526% | 745,053 | -74.262% |
| 2025-06-03 | 47.71 | 47.87 | 47.16 | 47.50 | -0.398% | 1,635,115 | -74.126% |
| 2025-06-02 | 47.00 | 48.18 | 46.75 | 47.69 | +3.404% | 357,252 | -74.229% |
| 2025-05-30 | 46.00 | 47.98 | 45.55 | 46.12 | +2.013% | 209,926 | -73.352% |
| 2025-05-29 | 45.00 | 46.00 | 44.82 | 45.21 | -0.199% | 207,898 | -72.816% |
| 2025-05-28 | 47.13 | 47.13 | 45.24 | 45.30 | -3.920% | 424,610 | -72.870% |
| 2025-05-27 | 46.05 | 47.50 | 46.05 | 47.15 | +5.429% | 2,465,178 | -73.933% |
| 2025-05-23 | 45.01 | 45.01 | 44.00 | 44.72 | +6.173% | 7,153,203 | -72.518% |
| 2025-05-22 | 40.88 | 42.97 | 40.88 | 42.12 | +2.507% | 3,305,346 | -70.821% |
| 2025-05-21 | 41.00 | 42.11 | 40.96 | 41.09 | +1.107% | 3,084,176 | -70.090% |
| 2025-05-20 | 40.20 | 40.75 | 40.20 | 40.64 | +0.445% | 8,772,112 | -69.759% |
| 2025-05-19 | 39.51 | 40.52 | 39.51 | 40.46 | +3.468% | 82,272 | -69.624% |
| 2025-05-16 | 37.83 | 39.16 | 37.83 | 39.10 | +3.313% | 248,811 | -68.571% |
| 2025-05-15 | 38.38 | 38.38 | 37.13 | 37.85 | +4.356% | 317,653 | -67.530% |
| 2025-05-14 | 35.81 | 36.99 | 35.81 | 36.27 | -1.601% | 886,339 | -66.115% |
| 2025-05-13 | 36.26 | 37.04 | 36.26 | 36.86 | -2.898% | 182,175 | -66.658% |
| 2025-05-12 | 39.00 | 39.00 | 37.00 | 37.96 | +0.026% | 142,263 | -67.624% |
| 2025-05-09 | 38.00 | 38.48 | 37.72 | 37.95 | -6.106% | 175,003 | -67.615% |
| 2025-05-08 | 38.61 | 40.80 | 38.61 | 40.42 | +1.045% | 100,850 | -69.593% |
| 2025-05-07 | 38.13 | 40.62 | 38.13 | 40.00 | +1.807% | 116,662 | -69.275% |
| 2025-05-06 | 39.36 | 39.45 | 39.05 | 39.29 | -0.178% | 160,401 | -68.720% |
| 2025-05-05 | 38.50 | 39.51 | 38.50 | 39.36 | +1.053% | 153,453 | -68.775% |
| 2025-05-02 | 38.98 | 39.08 | 38.72 | 38.95 | -0.077% | 83,575 | -68.447% |
| 2025-05-01 | 38.50 | 39.46 | 38.50 | 38.98 | -1.216% | 154,660 | -68.471% |
| 2025-04-30 | 38.53 | 40.63 | 38.52 | 39.46 | -1.596% | 122,472 | -68.855% |
| 2025-04-29 | 38.51 | 40.60 | 38.51 | 40.10 | +0.075% | 151,235 | -69.352% |
| 2025-04-28 | 39.84 | 40.72 | 39.37 | 40.07 | +3.380% | 159,545 | -69.329% |
| 2025-04-25 | 37.95 | 38.82 | 37.95 | 38.76 | +1.201% | 109,992 | -68.292% |
| 2025-04-24 | 36.39 | 38.55 | 36.39 | 38.30 | +1.862% | 600,777 | -67.911% |
| 2025-04-23 | 38.02 | 38.75 | 36.95 | 37.60 | +2.536% | 242,769 | -67.314% |
| 2025-04-22 | 35.81 | 36.97 | 35.81 | 36.67 | +0.991% | 184,563 | -66.485% |
| 2025-04-21 | 37.75 | 37.75 | 35.81 | 36.31 | -4.296% | 152,309 | -66.153% |
| 2025-04-17 | 35.82 | 38.26 | 35.82 | 37.94 | +4.778% | 206,573 | -67.607% |
| 2025-04-16 | 36.99 | 36.99 | 35.96 | 36.21 | +0.028% | 258,434 | -66.059% |
| 2025-04-15 | 35.95 | 36.38 | 35.88 | 36.20 | +3.695% | 235,972 | -66.050% |
| 2025-04-14 | 33.75 | 36.00 | 33.75 | 34.91 | 0.000% | 212,763 | -64.795% |