MHVYF
MITSUBISHI HEAVY IND NEW
stockOTC
EODOct 2, 2026
24.81USD+2.320%(+0.56)1,945
MHVYF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.26 | 24.81 | 24.26 | 24.81 | +2.320% | 1,945 | 0.000% |
| 2026-10-01 | 25.00 | 25.68 | 23.90 | 24.25 | -3.290% | 3,464 | +2.320% |
| 2026-09-30 | 24.15 | 25.07 | 23.23 | 25.07 | +0.300% | 4,301 | -1.047% |
| 2026-09-29 | 22.56 | 25.00 | 22.56 | 25.00 | +0.792% | 1,115 | -0.750% |
| 2026-09-28 | 26.61 | 26.61 | 22.30 | 24.80 | -0.388% | 2,893 | +0.036% |
| 2026-09-25 | 25.00 | 25.00 | 22.90 | 24.90 | -0.200% | 3,006 | -0.351% |
| 2026-09-24 | 26.61 | 26.61 | 24.40 | 24.95 | +2.254% | 83,637 | -0.551% |
| 2026-09-23 | 25.05 | 25.05 | 24.19 | 24.40 | -0.449% | 77,933 | +1.691% |
| 2026-09-22 | 24.60 | 24.79 | 24.43 | 24.51 | -1.960% | 4,597 | +1.234% |
| 2026-09-21 | 23.75 | 25.00 | 23.75 | 25.00 | +4.515% | 2,830 | -0.750% |
| 2026-09-18 | 26.90 | 26.90 | 23.75 | 23.92 | -5.548% | 14,201 | +3.731% |
| 2026-09-17 | 25.10 | 25.32 | 25.10 | 25.32 | +3.367% | 7,046 | -2.024% |
| 2026-09-16 | 24.50 | 24.50 | 24.50 | 24.50 | +0.461% | 63,145 | +1.276% |
| 2026-09-15 | 24.20 | 24.39 | 24.05 | 24.39 | -0.662% | 1,024 | +1.743% |
| 2026-09-14 | 24.30 | 25.10 | 24.19 | 24.55 | +1.656% | 93,900 | +1.069% |
| 2026-09-11 | 24.25 | 24.30 | 24.00 | 24.15 | +2.493% | 1,896 | +2.743% |
| 2026-09-10 | 24.30 | 24.54 | 23.56 | 23.56 | -5.656% | 7,094 | +5.305% |
| 2026-09-09 | 22.21 | 24.98 | 22.21 | 24.98 | +1.113% | 54,687 | -0.651% |
| 2026-09-08 | 23.75 | 24.70 | 23.75 | 24.70 | +1.562% | 20,297 | +0.455% |
| 2026-09-04 | 26.59 | 26.59 | 24.32 | 24.32 | +2.616% | 3,790 | +2.025% |
| 2026-09-03 | 24.20 | 24.20 | 23.20 | 23.70 | -1.250% | 6,436 | +4.694% |
| 2026-09-02 | 23.60 | 25.21 | 23.60 | 24.00 | +1.309% | 7,920 | +3.385% |
| 2026-09-01 | 24.45 | 24.45 | 23.69 | 23.69 | -2.097% | 59,531 | +4.738% |
| 2026-08-31 | 22.00 | 26.00 | 22.00 | 24.20 | -3.902% | 3,699 | +2.542% |
| 2026-08-28 | 24.55 | 26.45 | 23.60 | 25.18 | -3.340% | 18,782 | -1.459% |
| 2026-08-27 | 25.00 | 27.43 | 25.00 | 26.05 | +4.096% | 17,854 | -4.750% |
| 2026-08-26 | 25.07 | 26.04 | 23.75 | 25.02 | -1.476% | 5,542 | -0.849% |
| 2026-08-25 | 26.72 | 27.29 | 25.35 | 25.40 | -2.308% | 3,764 | -2.313% |
| 2026-08-24 | 26.00 | 26.00 | 25.00 | 26.00 | +4.000% | 952 | -4.567% |
| 2026-08-21 | 25.00 | 25.00 | 25.00 | 25.00 | -2.439% | 1,665 | -0.750% |
| 2026-08-20 | 24.08 | 25.63 | 24.08 | 25.63 | +1.767% | 724 | -3.171% |
| 2026-08-19 | 25.81 | 25.95 | 25.18 | 25.18 | -7.011% | 1,409 | -1.459% |
| 2026-08-17 | 27.00 | 27.25 | 26.15 | 27.08 | +1.011% | 5,118 | -8.368% |
| 2026-08-14 | 27.25 | 27.25 | 26.74 | 26.81 | -0.140% | 82,827 | -7.442% |
| 2026-08-13 | 26.88 | 26.99 | 26.63 | 26.84 | +2.228% | 4,535 | -7.571% |
| 2026-08-12 | 26.11 | 26.54 | 26.11 | 26.26 | +0.613% | 4,509 | -5.512% |
| 2026-08-11 | 26.07 | 26.10 | 25.15 | 26.10 | +3.777% | 1,440 | -4.933% |
| 2026-08-10 | 25.50 | 27.69 | 25.15 | 25.15 | -1.949% | 5,353 | -1.342% |
| 2026-08-07 | 25.50 | 25.75 | 23.60 | 25.65 | -1.327% | 15,124 | -3.265% |
| 2026-08-06 | 26.00 | 26.00 | 26.00 | 26.00 | +3.566% | 797 | -4.549% |
| 2026-08-05 | 27.85 | 27.85 | 23.40 | 25.10 | -4.436% | 5,173 | -1.145% |
| 2026-08-04 | 23.51 | 26.53 | 23.51 | 26.27 | +13.211% | 5,958 | -5.530% |
| 2026-08-03 | 23.00 | 23.72 | 23.00 | 23.20 | +1.862% | 5,210 | +6.950% |
| 2026-07-31 | 23.79 | 24.29 | 22.78 | 22.78 | -5.845% | 3,986 | +8.941% |
| 2026-07-30 | 23.79 | 24.19 | 23.45 | 24.19 | +1.298% | 15,627 | +2.573% |
| 2026-07-29 | 25.45 | 25.45 | 22.80 | 23.88 | -1.829% | 4,292 | +3.905% |
| 2026-07-28 | 22.30 | 24.32 | 22.30 | 24.32 | +4.511% | 2,613 | +2.004% |
| 2026-07-27 | 24.27 | 24.99 | 22.94 | 23.27 | -4.080% | 2,697 | +6.606% |
| 2026-07-24 | 24.32 | 24.32 | 23.65 | 24.27 | +4.253% | 34,179 | +2.256% |
| 2026-07-23 | 24.32 | 24.35 | 22.98 | 23.27 | -2.818% | 5,594 | +6.606% |
| 2026-07-22 | 22.98 | 23.95 | 22.90 | 23.95 | +1.483% | 6,501 | +3.601% |
| 2026-07-21 | 23.50 | 24.00 | 23.20 | 23.60 | +0.127% | 9,543 | +5.138% |
| 2026-07-20 | 23.65 | 24.32 | 23.31 | 23.57 | +0.726% | 2,225 | +5.272% |
| 2026-07-17 | 22.70 | 23.72 | 20.59 | 23.40 | +0.214% | 4,675 | +6.036% |
| 2026-07-16 | 23.20 | 23.40 | 22.30 | 23.35 | +1.743% | 7,755 | +6.263% |
| 2026-07-15 | 23.60 | 23.60 | 22.63 | 22.95 | -6.327% | 3,851 | +8.115% |
| 2026-07-14 | 25.41 | 25.41 | 24.00 | 24.50 | -1.508% | 4,121 | +1.276% |
| 2026-07-13 | 25.23 | 25.50 | 23.00 | 24.88 | +3.862% | 3,161 | -0.251% |
| 2026-07-10 | 23.95 | 23.95 | 23.95 | 23.95 | +0.885% | 618 | +3.601% |
| 2026-07-09 | 23.73 | 23.74 | 23.47 | 23.74 | -1.353% | 3,162 | +4.518% |
| 2026-07-08 | 23.80 | 24.08 | 23.45 | 24.07 | -0.965% | 2,002 | +3.104% |
| 2026-07-07 | 24.80 | 24.80 | 24.29 | 24.30 | -4.612% | 2,134 | +2.109% |
| 2026-07-06 | 24.99 | 25.82 | 24.30 | 25.48 | +9.241% | 191,496 | -2.601% |
| 2026-07-02 | 23.50 | 23.83 | 22.80 | 23.32 | -0.139% | 3,211 | +6.400% |
| 2026-07-01 | 23.24 | 23.35 | 23.24 | 23.35 | +2.648% | 1,468 | +6.252% |
| 2026-06-30 | 22.50 | 22.85 | 22.25 | 22.75 | +1.544% | 81,990 | +9.066% |
| 2026-06-29 | 22.50 | 24.30 | 22.40 | 22.40 | +1.147% | 5,214 | +10.750% |
| 2026-06-26 | 22.00 | 23.23 | 22.00 | 22.15 | +1.142% | 5,989 | +12.020% |
| 2026-06-25 | 23.16 | 24.47 | 21.90 | 21.90 | -6.988% | 16,480 | +13.299% |
| 2026-06-24 | 23.75 | 23.75 | 22.88 | 23.55 | +1.663% | 4,462 | +5.382% |
| 2026-06-23 | 23.50 | 24.37 | 23.00 | 23.16 | -4.282% | 3,170 | +7.135% |
| 2026-06-22 | 25.00 | 25.00 | 24.00 | 24.20 | -3.030% | 6,580 | +2.548% |
| 2026-06-18 | 24.50 | 24.95 | 23.00 | 24.95 | +6.179% | 10,950 | -0.559% |
| 2026-06-17 | 21.79 | 24.00 | 21.79 | 23.50 | +1.075% | 2,212 | +5.585% |
| 2026-06-16 | 23.29 | 23.51 | 22.65 | 23.25 | +1.551% | 16,031 | +6.720% |
| 2026-06-15 | 22.11 | 23.29 | 22.11 | 22.89 | +2.899% | 3,942 | +8.375% |
| 2026-06-12 | 22.72 | 22.72 | 21.70 | 22.25 | +0.999% | 46,617 | +11.517% |
| 2026-06-11 | 22.48 | 23.07 | 21.89 | 22.03 | -0.159% | 2,483 | +12.631% |
| 2026-06-10 | 22.90 | 22.90 | 21.89 | 22.07 | -1.142% | 21,947 | +12.452% |
| 2026-06-09 | 21.89 | 23.39 | 21.89 | 22.32 | -4.206% | 7,886 | +11.167% |
| 2026-06-08 | 23.43 | 23.70 | 23.15 | 23.30 | +0.258% | 7,308 | +6.491% |
| 2026-06-05 | 26.34 | 26.34 | 23.15 | 23.24 | -1.567% | 8,286 | +6.766% |
| 2026-06-04 | 23.59 | 23.61 | 22.73 | 23.61 | +6.303% | 7,491 | +5.093% |
| 2026-06-03 | 23.60 | 23.60 | 22.18 | 22.21 | -0.182% | 77,918 | +11.718% |
| 2026-06-02 | 23.00 | 23.00 | 22.05 | 22.25 | -2.196% | 11,662 | +11.515% |
| 2026-06-01 | 23.00 | 23.65 | 20.99 | 22.75 | -4.372% | 23,808 | +9.066% |
| 2026-05-29 | 23.65 | 24.83 | 23.50 | 23.79 | +0.211% | 111,503 | +4.298% |
| 2026-05-28 | 24.50 | 24.64 | 23.70 | 23.74 | -3.731% | 116,921 | +4.518% |
| 2026-05-27 | 25.47 | 25.47 | 24.00 | 24.66 | -0.725% | 12,902 | +0.618% |
| 2026-05-26 | 25.47 | 25.47 | 24.80 | 24.84 | -1.507% | 38,628 | -0.111% |
| 2026-05-22 | 25.02 | 26.00 | 24.79 | 25.22 | +0.018% | 17,422 | -1.616% |
| 2026-05-21 | 25.00 | 27.08 | 24.65 | 25.22 | -2.830% | 7,389 | -1.599% |
| 2026-05-20 | 25.50 | 25.99 | 25.50 | 25.95 | -0.254% | 3,285 | -4.383% |
| 2026-05-19 | 26.00 | 26.40 | 25.68 | 26.02 | -0.733% | 87,556 | -4.626% |
| 2026-05-18 | 27.05 | 27.05 | 25.70 | 26.21 | +0.800% | 104,064 | -5.325% |
| 2026-05-15 | 27.34 | 27.34 | 25.67 | 26.00 | -3.782% | 20,111 | -4.567% |
| 2026-05-14 | 28.39 | 28.79 | 26.75 | 27.02 | -4.819% | 106,107 | -8.177% |
| 2026-05-13 | 27.64 | 28.49 | 27.64 | 28.39 | +4.452% | 10,707 | -12.601% |
| 2026-05-12 | 27.80 | 28.88 | 27.10 | 27.18 | -3.171% | 19,168 | -8.710% |
| 2026-05-11 | 28.30 | 28.50 | 28.00 | 28.07 | -3.215% | 13,676 | -11.605% |
| 2026-05-08 | 30.09 | 30.09 | 28.89 | 29.00 | -0.146% | 4,177 | -14.447% |
| 2026-05-07 | 30.00 | 30.00 | 28.63 | 29.05 | -3.968% | 126,982 | -14.572% |
| 2026-05-06 | 30.00 | 30.25 | 29.78 | 30.25 | +1.698% | 9,219 | -17.962% |
| 2026-05-05 | 31.87 | 31.87 | 29.40 | 29.74 | +1.710% | 6,149 | -16.569% |
| 2026-05-04 | 30.00 | 30.00 | 29.19 | 29.24 | +0.274% | 4,698 | -15.142% |
| 2026-05-01 | 28.30 | 29.91 | 28.30 | 29.16 | +0.183% | 2,473 | -14.909% |
| 2026-04-30 | 26.82 | 29.49 | 26.82 | 29.11 | +1.879% | 62,895 | -14.754% |
| 2026-04-29 | 30.00 | 30.00 | 28.57 | 28.57 | -4.608% | 30,375 | -13.152% |
| 2026-04-28 | 29.21 | 29.95 | 29.13 | 29.95 | +2.323% | 10,274 | -17.154% |
| 2026-04-27 | 30.00 | 30.00 | 29.27 | 29.27 | -2.058% | 3,672 | -15.229% |
| 2026-04-24 | 31.34 | 31.34 | 28.80 | 29.89 | +0.631% | 4,142 | -16.973% |
| 2026-04-23 | 29.00 | 29.97 | 29.00 | 29.70 | +3.206% | 125,384 | -16.449% |
| 2026-04-22 | 26.45 | 29.30 | 26.45 | 28.77 | +1.625% | 238,336 | -13.771% |
| 2026-04-21 | 28.89 | 29.80 | 28.25 | 28.32 | -1.990% | 4,650 | -12.370% |
| 2026-04-20 | 30.00 | 30.99 | 28.50 | 28.89 | +3.437% | 4,891 | -14.114% |
| 2026-04-17 | 30.59 | 30.59 | 27.93 | 27.93 | -6.054% | 11,151 | -11.162% |
| 2026-04-16 | 29.40 | 29.73 | 28.55 | 29.73 | -2.123% | 41,458 | -16.541% |
| 2026-04-15 | 29.00 | 30.65 | 29.00 | 30.38 | +1.957% | 4,116 | -18.313% |
| 2026-04-14 | 30.00 | 30.00 | 29.01 | 29.79 | -1.514% | 6,593 | -16.714% |
| 2026-04-13 | 29.82 | 30.25 | 28.75 | 30.25 | -1.283% | 2,626 | -17.975% |
| 2026-04-10 | 30.64 | 31.66 | 30.64 | 30.64 | +0.108% | 663 | -19.028% |
| 2026-04-09 | 30.00 | 30.61 | 30.00 | 30.61 | -1.099% | 8,394 | -18.940% |
| 2026-04-08 | 30.81 | 31.50 | 30.81 | 30.95 | +3.408% | 11,739 | -19.830% |
| 2026-04-07 | 28.80 | 29.93 | 28.00 | 29.93 | +0.067% | 15,311 | -17.098% |
| 2026-04-06 | 28.10 | 30.00 | 28.10 | 29.91 | +0.391% | 7,423 | -17.043% |
| 2026-04-02 | 29.48 | 31.03 | 29.48 | 29.79 | +2.914% | 3,386 | -16.719% |
| 2026-04-01 | 28.00 | 29.75 | 28.00 | 28.95 | +4.891% | 10,497 | -14.292% |
| 2026-03-31 | 26.26 | 27.79 | 26.26 | 27.60 | +2.450% | 6,218 | -10.100% |
| 2026-03-30 | 28.06 | 28.63 | 26.94 | 26.94 | -3.648% | 128,724 | -7.897% |
| 2026-03-27 | 28.25 | 28.25 | 27.51 | 27.96 | -1.878% | 14,394 | -11.257% |
| 2026-03-26 | 28.60 | 28.72 | 28.00 | 28.50 | -1.483% | 4,920 | -12.923% |
| 2026-03-25 | 29.99 | 29.99 | 28.52 | 28.92 | -0.434% | 9,047 | -14.215% |
| 2026-03-24 | 29.30 | 29.30 | 27.98 | 29.05 | -2.353% | 74,481 | -14.587% |
| 2026-03-23 | 29.70 | 30.20 | 29.51 | 29.75 | +0.034% | 72,488 | -16.597% |
| 2026-03-20 | 29.59 | 29.94 | 29.56 | 29.74 | -2.332% | 3,174 | -16.569% |
| 2026-03-19 | 29.70 | 30.45 | 29.23 | 30.45 | -0.750% | 11,944 | -18.514% |
| 2026-03-18 | 31.48 | 31.48 | 30.68 | 30.68 | -1.313% | 5,151 | -19.125% |
| 2026-03-17 | 31.95 | 31.95 | 30.09 | 31.09 | +0.107% | 8,372 | -20.187% |
| 2026-03-16 | 30.13 | 31.20 | 30.13 | 31.05 | +4.329% | 2,653 | -20.101% |
| 2026-03-13 | 29.92 | 29.92 | 29.24 | 29.77 | -0.530% | 8,008 | -16.643% |
| 2026-03-12 | 28.70 | 30.04 | 28.70 | 29.93 | +3.511% | 14,916 | -17.084% |
| 2026-03-11 | 27.35 | 29.50 | 27.35 | 28.91 | -3.633% | 6,020 | -14.173% |
| 2026-03-10 | 30.97 | 30.97 | 29.75 | 30.00 | -0.859% | 19,853 | -17.292% |
| 2026-03-09 | 29.25 | 30.26 | 28.00 | 30.26 | +1.714% | 117,557 | -18.002% |
| 2026-03-06 | 30.00 | 30.21 | 29.25 | 29.75 | -0.560% | 462,367 | -16.597% |
| 2026-03-05 | 32.45 | 32.45 | 29.66 | 29.92 | -3.880% | 3,208 | -17.064% |
| 2026-03-04 | 30.00 | 31.18 | 30.00 | 31.13 | -2.307% | 11,834 | -20.281% |
| 2026-03-03 | 32.00 | 32.00 | 29.68 | 31.86 | -4.555% | 14,478 | -22.120% |
| 2026-03-02 | 32.35 | 33.75 | 32.00 | 33.38 | +5.201% | 8,800 | -25.667% |
| 2026-02-27 | 32.35 | 32.35 | 31.63 | 31.73 | +1.135% | 1,550 | -21.801% |
| 2026-02-26 | 31.24 | 31.58 | 31.24 | 31.37 | +1.043% | 3,031 | -20.914% |
| 2026-02-25 | 31.10 | 31.10 | 30.32 | 31.05 | -0.097% | 4,570 | -20.089% |
| 2026-02-24 | 32.35 | 32.35 | 28.95 | 31.08 | -3.426% | 370,731 | -20.166% |
| 2026-02-23 | 31.68 | 32.18 | 31.68 | 32.18 | +0.207% | 2,375 | -22.901% |
| 2026-02-20 | 32.24 | 32.50 | 32.00 | 32.12 | +0.583% | 1,620 | -22.741% |
| 2026-02-19 | 31.87 | 31.94 | 31.00 | 31.93 | -0.950% | 21,890 | -22.291% |
| 2026-02-18 | 32.00 | 32.24 | 31.67 | 32.24 | +1.755% | 5,361 | -23.029% |
| 2026-02-17 | 34.04 | 34.04 | 31.15 | 31.68 | -4.865% | 18,568 | -21.678% |
| 2026-02-13 | 32.62 | 33.65 | 32.62 | 33.30 | +3.561% | 1,857 | -25.488% |
| 2026-02-12 | 33.75 | 34.50 | 31.84 | 32.16 | -4.215% | 31,159 | -22.835% |
| 2026-02-11 | 33.40 | 34.20 | 33.40 | 33.57 | +0.703% | 64,636 | -26.087% |
| 2026-02-10 | 34.25 | 34.25 | 33.20 | 33.34 | +3.047% | 32,914 | -25.568% |
| 2026-02-09 | 32.62 | 32.78 | 32.00 | 32.35 | +1.094% | 15,173 | -23.300% |
| 2026-02-06 | 30.50 | 32.00 | 30.10 | 32.00 | +6.667% | 75,218 | -22.461% |
| 2026-02-05 | 31.13 | 31.13 | 29.26 | 30.00 | -3.374% | 74,670 | -17.292% |
| 2026-02-04 | 30.25 | 31.19 | 29.88 | 31.05 | +3.543% | 171,473 | -20.082% |
| 2026-02-03 | 30.22 | 30.22 | 29.44 | 29.98 | +1.421% | 1,761 | -17.250% |
| 2026-02-02 | 27.85 | 29.94 | 27.85 | 29.57 | +0.904% | 5,423 | -16.075% |
| 2026-01-30 | 29.00 | 29.45 | 29.00 | 29.30 | -0.374% | 9,868 | -15.316% |
| 2026-01-29 | 28.75 | 29.81 | 27.70 | 29.41 | +1.875% | 2,690 | -15.632% |
| 2026-01-28 | 29.50 | 29.80 | 28.77 | 28.87 | -2.569% | 36,495 | -14.051% |
| 2026-01-27 | 29.63 | 30.25 | 29.50 | 29.63 | +0.441% | 2,939 | -16.259% |
| 2026-01-26 | 27.80 | 31.45 | 27.80 | 29.50 | +1.724% | 5,572 | -15.890% |
| 2026-01-23 | 29.00 | 29.46 | 28.78 | 29.00 | -2.521% | 9,516 | -14.440% |
| 2026-01-22 | 31.00 | 31.00 | 29.75 | 29.75 | -2.952% | 116,211 | -16.597% |
| 2026-01-21 | 31.85 | 31.85 | 30.40 | 30.66 | +2.095% | 6,675 | -19.059% |
| 2026-01-20 | 29.00 | 30.25 | 29.00 | 30.03 | +2.164% | 12,816 | -17.363% |
| 2026-01-16 | 30.37 | 31.30 | 29.14 | 29.39 | -3.043% | 83,394 | -15.575% |
| 2026-01-15 | 29.64 | 31.00 | 29.64 | 30.31 | +2.650% | 9,386 | -18.144% |
| 2026-01-14 | 28.67 | 30.00 | 28.67 | 29.53 | +3.000% | 7,566 | -15.975% |
| 2026-01-13 | 28.61 | 28.67 | 28.34 | 28.67 | +0.157% | 5,443 | -13.455% |
| 2026-01-12 | 30.52 | 30.52 | 28.50 | 28.63 | +1.399% | 7,249 | -13.319% |
| 2026-01-09 | 27.00 | 28.87 | 26.20 | 28.23 | +2.655% | 13,702 | -12.106% |
| 2026-01-08 | 26.80 | 27.50 | 26.12 | 27.50 | +3.151% | 56,599 | -9.773% |
| 2026-01-07 | 26.00 | 26.80 | 26.00 | 26.66 | -0.611% | 78,856 | -6.930% |
| 2026-01-06 | 27.26 | 27.26 | 26.78 | 26.82 | -0.652% | 121,249 | -7.499% |
| 2026-01-05 | 25.95 | 28.00 | 25.95 | 27.00 | +9.091% | 25,740 | -8.102% |
| 2026-01-02 | 24.10 | 24.91 | 24.10 | 24.75 | +0.121% | 4,478 | +0.253% |
| 2025-12-31 | 24.51 | 24.88 | 24.25 | 24.72 | +0.898% | 1,787 | +0.374% |
| 2025-12-30 | 24.44 | 24.73 | 24.44 | 24.50 | -3.162% | 3,847 | +1.276% |
| 2025-12-29 | 25.25 | 25.42 | 25.12 | 25.30 | -0.298% | 2,348 | -1.927% |
| 2025-12-26 | 25.25 | 25.38 | 24.75 | 25.38 | +0.607% | 1,741 | -2.219% |
| 2025-12-24 | 24.97 | 25.22 | 24.97 | 25.22 | +1.019% | 5,223 | -1.626% |
| 2025-12-23 | 25.18 | 25.80 | 24.97 | 24.97 | -0.128% | 3,649 | -0.623% |
| 2025-12-22 | 24.99 | 25.27 | 24.48 | 25.00 | -0.970% | 3,842 | -0.750% |
| 2025-12-19 | 25.50 | 25.50 | 24.58 | 25.25 | +2.103% | 6,241 | -1.713% |
| 2025-12-18 | 24.90 | 25.18 | 24.10 | 24.73 | -1.060% | 4,496 | +0.354% |
| 2025-12-17 | 25.50 | 25.70 | 24.90 | 24.99 | -2.951% | 13,544 | -0.710% |
| 2025-12-16 | 25.85 | 25.95 | 25.75 | 25.75 | -2.073% | 17,831 | -3.641% |
| 2025-12-15 | 26.50 | 26.68 | 26.09 | 26.30 | -0.774% | 9,179 | -5.638% |
| 2025-12-12 | 26.89 | 26.89 | 26.29 | 26.50 | +0.303% | 1,683 | -6.368% |
| 2025-12-11 | 26.23 | 26.42 | 26.23 | 26.42 | -2.599% | 1,815 | -6.084% |
| 2025-12-10 | 26.34 | 27.13 | 25.95 | 27.13 | +1.687% | 3,216 | -8.525% |
| 2025-12-09 | 27.18 | 27.18 | 26.43 | 26.68 | +0.660% | 2,773 | -6.982% |
| 2025-12-08 | 26.23 | 27.50 | 26.23 | 26.50 | 0.000% | 4,641 | -6.368% |
| 2025-12-05 | 25.80 | 27.09 | 25.80 | 26.50 | +2.495% | 2,658 | -6.368% |
| 2025-12-04 | 25.80 | 26.15 | 25.80 | 25.86 | +2.447% | 5,820 | -4.032% |
| 2025-12-03 | 25.76 | 25.76 | 24.93 | 25.24 | +0.098% | 1,162 | -1.684% |
| 2025-12-02 | 24.93 | 25.21 | 24.88 | 25.21 | +0.650% | 4,007 | -1.588% |
| 2025-12-01 | 26.00 | 26.00 | 24.98 | 25.05 | -4.934% | 4,529 | -0.948% |
| 2025-11-28 | 26.70 | 26.70 | 24.71 | 26.35 | +3.171% | 824 | -5.835% |
| 2025-11-26 | 26.70 | 26.70 | 25.06 | 25.54 | +0.059% | 1,593 | -2.848% |
| 2025-11-25 | 24.51 | 26.50 | 24.51 | 25.52 | +2.986% | 214,997 | -2.791% |
| 2025-11-24 | 25.00 | 25.03 | 24.65 | 24.79 | -0.860% | 8,199 | +0.111% |
| 2025-11-21 | 25.00 | 25.33 | 24.40 | 25.00 | -3.101% | 75,806 | -0.750% |
| 2025-11-20 | 26.40 | 27.50 | 25.80 | 25.80 | +2.789% | 5,769 | -3.828% |
| 2025-11-19 | 25.60 | 26.25 | 25.00 | 25.10 | -2.713% | 45,585 | -1.145% |
| 2025-11-18 | 25.00 | 26.50 | 25.00 | 25.80 | -3.506% | 49,974 | -3.828% |
| 2025-11-17 | 27.00 | 27.23 | 26.74 | 26.74 | -1.539% | 6,555 | -7.200% |
| 2025-11-14 | 27.97 | 28.48 | 27.00 | 27.16 | -3.533% | 7,737 | -8.628% |
| 2025-11-13 | 28.22 | 28.35 | 27.80 | 28.15 | -0.248% | 46,987 | -11.856% |
| 2025-11-12 | 28.01 | 28.41 | 28.00 | 28.22 | -0.212% | 3,706 | -12.075% |
| 2025-11-11 | 28.06 | 28.38 | 28.06 | 28.28 | -0.265% | 9,258 | -12.261% |
| 2025-11-10 | 30.05 | 30.05 | 28.27 | 28.36 | -2.560% | 26,071 | -12.493% |
| 2025-11-07 | 29.84 | 30.46 | 28.79 | 29.10 | -3.354% | 21,548 | -14.734% |
| 2025-11-06 | 30.54 | 30.54 | 29.95 | 30.11 | -2.240% | 34,621 | -17.594% |
| 2025-11-05 | 29.50 | 30.80 | 29.14 | 30.80 | +0.984% | 10,078 | -19.440% |
| 2025-11-04 | 30.14 | 30.82 | 29.78 | 30.50 | -1.294% | 81,951 | -18.648% |
| 2025-11-03 | 30.50 | 31.75 | 30.50 | 30.90 | +2.250% | 4,197 | -19.701% |
| 2025-10-31 | 31.41 | 32.05 | 29.79 | 30.22 | +1.546% | 6,556 | -17.894% |
| 2025-10-30 | 30.20 | 30.75 | 29.76 | 29.76 | -1.457% | 46,052 | -16.625% |
| 2025-10-29 | 29.25 | 31.00 | 29.00 | 30.20 | +1.769% | 43,564 | -17.839% |
| 2025-10-28 | 30.30 | 30.75 | 29.50 | 29.68 | +0.593% | 96,887 | -16.386% |
| 2025-10-27 | 31.15 | 31.15 | 29.25 | 29.50 | +0.528% | 196,205 | -15.890% |
| 2025-10-24 | 29.98 | 29.98 | 28.82 | 29.34 | -2.126% | 14,955 | -15.446% |
| 2025-10-23 | 27.80 | 30.95 | 27.80 | 29.98 | +4.871% | 25,662 | -17.243% |
| 2025-10-22 | 30.15 | 30.15 | 28.59 | 28.59 | +0.580% | 43,956 | -13.213% |
| 2025-10-21 | 28.90 | 29.80 | 28.00 | 28.43 | -5.250% | 9,597 | -12.709% |
| 2025-10-20 | 29.50 | 30.95 | 29.20 | 30.00 | +3.806% | 71,569 | -17.292% |
| 2025-10-17 | 28.13 | 29.20 | 28.00 | 28.90 | +2.519% | 44,952 | -14.144% |
| 2025-10-16 | 28.65 | 28.65 | 28.19 | 28.19 | +3.640% | 11,384 | -11.981% |
| 2025-10-15 | 27.00 | 27.57 | 26.50 | 27.20 | +3.817% | 36,039 | -8.778% |
| 2025-10-14 | 26.00 | 27.05 | 26.00 | 26.20 | +0.787% | 15,214 | -5.296% |
| 2025-10-13 | 25.75 | 26.31 | 25.75 | 26.00 | -0.610% | 115,130 | -4.551% |
| 2025-10-10 | 27.00 | 27.15 | 25.89 | 26.16 | -5.167% | 109,832 | -5.133% |
| 2025-10-09 | 28.80 | 29.00 | 27.50 | 27.58 | -4.897% | 62,525 | -10.034% |
| 2025-10-08 | 28.27 | 29.00 | 28.27 | 29.00 | +6.657% | 16,810 | -14.440% |
| 2025-10-07 | 27.66 | 27.66 | 27.01 | 27.19 | -1.699% | 5,569 | -8.744% |
| 2025-10-06 | 26.50 | 29.00 | 25.60 | 27.66 | +9.545% | 18,598 | -10.295% |
| 2025-10-03 | 25.13 | 25.35 | 24.94 | 25.25 | +0.099% | 9,757 | -1.733% |
| 2025-10-02 | 25.56 | 25.56 | 25.01 | 25.23 | -1.657% | 9,783 | -1.635% |
| 2025-10-01 | 26.15 | 26.39 | 25.60 | 25.65 | -1.696% | 36,485 | -3.265% |
| 2025-09-30 | 25.85 | 26.09 | 25.84 | 26.09 | -1.538% | 93,884 | -4.906% |
| 2025-09-29 | 25.80 | 26.60 | 25.80 | 26.50 | +2.783% | 6,275 | -6.368% |
| 2025-09-26 | 25.45 | 25.96 | 25.40 | 25.78 | +1.306% | 6,690 | -3.762% |
| 2025-09-25 | 25.42 | 25.45 | 25.42 | 25.45 | -1.165% | 657 | -2.505% |
| 2025-09-24 | 25.25 | 26.25 | 25.25 | 25.75 | +2.223% | 9,491 | -3.641% |
| 2025-09-23 | 25.00 | 25.19 | 24.96 | 25.19 | +0.319% | 3,082 | -1.499% |
| 2025-09-22 | 24.90 | 25.15 | 24.75 | 25.11 | +1.026% | 84,065 | -1.185% |
| 2025-09-19 | 25.25 | 25.25 | 24.63 | 24.86 | -1.759% | 37,290 | -0.171% |
| 2025-09-18 | 25.70 | 25.70 | 25.30 | 25.30 | +0.837% | 30,627 | -1.927% |
| 2025-09-17 | 23.95 | 25.38 | 23.95 | 25.09 | -3.500% | 8,395 | -1.106% |
| 2025-09-16 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 378 | -4.567% |
| 2025-09-15 | 25.25 | 26.07 | 25.25 | 26.00 | +0.580% | 61,694 | -4.567% |
| 2025-09-12 | 25.30 | 25.85 | 25.30 | 25.85 | +2.886% | 754 | -4.014% |
| 2025-09-11 | 25.15 | 27.15 | 25.13 | 25.13 | -2.992% | 47,560 | -1.244% |
| 2025-09-10 | 25.45 | 26.00 | 25.45 | 25.90 | +2.676% | 43,741 | -4.199% |
| 2025-09-09 | 25.50 | 25.99 | 24.88 | 25.23 | -0.336% | 67,912 | -1.635% |
| 2025-09-08 | 25.35 | 26.00 | 25.23 | 25.31 | +3.096% | 39,228 | -1.966% |
| 2025-09-05 | 24.00 | 25.25 | 24.00 | 24.55 | +2.612% | 93,878 | +1.069% |
| 2025-09-04 | 24.20 | 24.49 | 23.93 | 23.93 | +0.230% | 58,545 | +3.710% |
| 2025-09-03 | 24.07 | 24.56 | 23.80 | 23.87 | -6.374% | 88,341 | +3.948% |
| 2025-09-02 | 25.10 | 26.27 | 24.75 | 25.50 | -0.740% | 45,464 | -2.677% |
| 2025-08-29 | 25.57 | 26.00 | 25.06 | 25.68 | -1.363% | 12,588 | -3.397% |
| 2025-08-28 | 25.70 | 26.04 | 25.70 | 26.04 | +1.620% | 30,967 | -4.714% |
| 2025-08-27 | 26.00 | 26.00 | 25.40 | 25.63 | +0.235% | 29,389 | -3.171% |
| 2025-08-26 | 25.00 | 26.99 | 25.00 | 25.57 | -0.525% | 1,516 | -2.943% |
| 2025-08-25 | 26.37 | 26.49 | 25.70 | 25.70 | -0.194% | 80,332 | -3.453% |
| 2025-08-22 | 25.14 | 25.98 | 25.14 | 25.75 | +0.787% | 29,659 | -3.641% |
| 2025-08-21 | 25.80 | 25.80 | 25.55 | 25.55 | -1.545% | 6,953 | -2.883% |
| 2025-08-20 | 26.99 | 26.99 | 25.86 | 25.95 | -3.514% | 50,147 | -4.383% |
| 2025-08-19 | 26.60 | 27.50 | 26.42 | 26.89 | +0.156% | 35,480 | -7.743% |
| 2025-08-18 | 27.50 | 27.50 | 26.57 | 26.85 | +0.498% | 3,604 | -7.599% |
| 2025-08-15 | 26.90 | 28.00 | 26.64 | 26.72 | -0.669% | 14,988 | -7.139% |
| 2025-08-14 | 27.50 | 27.50 | 26.50 | 26.90 | -2.182% | 7,499 | -7.760% |
| 2025-08-13 | 27.32 | 27.99 | 26.75 | 27.50 | +0.826% | 3,520 | -9.773% |
| 2025-08-12 | 27.80 | 27.80 | 26.78 | 27.27 | +1.017% | 3,585 | -9.027% |
| 2025-08-11 | 26.50 | 27.00 | 26.40 | 27.00 | +2.273% | 163,480 | -8.102% |
| 2025-08-08 | 26.00 | 26.42 | 26.00 | 26.40 | -0.901% | 2,370 | -6.013% |
| 2025-08-07 | 26.90 | 26.90 | 26.00 | 26.64 | -0.727% | 2,753 | -6.860% |
| 2025-08-06 | 26.65 | 26.84 | 26.58 | 26.84 | +5.301% | 3,770 | -7.537% |
| 2025-08-05 | 25.00 | 26.02 | 25.00 | 25.48 | +3.931% | 125,595 | -2.635% |
| 2025-08-04 | 24.50 | 24.80 | 23.78 | 24.52 | +2.487% | 4,351 | +1.193% |
| 2025-08-01 | 24.00 | 24.25 | 23.00 | 23.93 | -1.705% | 2,247 | +3.710% |
| 2025-07-31 | 24.89 | 24.89 | 24.08 | 24.34 | -2.249% | 15,382 | +1.941% |
| 2025-07-30 | 24.00 | 24.90 | 24.00 | 24.90 | +6.093% | 4,061 | -0.351% |
| 2025-07-29 | 23.95 | 23.95 | 23.00 | 23.47 | -1.696% | 1,910 | +5.720% |
| 2025-07-28 | 24.60 | 24.60 | 23.88 | 23.88 | -2.947% | 261,743 | +3.927% |
| 2025-07-25 | 24.23 | 25.00 | 24.05 | 24.60 | +0.880% | 226,119 | +0.864% |
| 2025-07-24 | 24.49 | 24.49 | 24.39 | 24.39 | +2.160% | 3,253 | +1.751% |
| 2025-07-23 | 23.43 | 24.00 | 23.00 | 23.87 | +2.667% | 78,125 | +3.948% |
| 2025-07-22 | 24.85 | 24.85 | 23.00 | 23.25 | +6.152% | 161,158 | +6.720% |
| 2025-07-21 | 22.00 | 22.00 | 21.77 | 21.90 | -0.398% | 5,734 | +13.286% |
| 2025-07-18 | 21.50 | 22.09 | 21.50 | 21.99 | +0.240% | 102,079 | +12.835% |
| 2025-07-17 | 21.74 | 22.75 | 21.05 | 21.94 | -0.012% | 7,978 | +13.106% |
| 2025-07-16 | 22.10 | 22.10 | 21.60 | 21.94 | -1.060% | 45,039 | +13.093% |
| 2025-07-15 | 22.45 | 22.45 | 22.00 | 22.18 | -1.225% | 260,013 | +11.894% |
| 2025-07-14 | 21.93 | 23.07 | 21.93 | 22.45 | +2.746% | 5,553 | +10.523% |
| 2025-07-11 | 22.38 | 22.38 | 21.36 | 21.85 | -2.867% | 7,264 | +13.558% |
| 2025-07-10 | 20.75 | 22.89 | 20.75 | 22.50 | -0.651% | 71,009 | +10.302% |
| 2025-07-09 | 23.25 | 23.25 | 22.43 | 22.64 | -3.854% | 87,596 | +9.584% |
| 2025-07-08 | 23.53 | 24.00 | 23.50 | 23.55 | +0.085% | 102,512 | +5.361% |
| 2025-07-07 | 24.95 | 24.95 | 23.00 | 23.53 | -5.597% | 8,848 | +5.450% |
| 2025-07-03 | 24.38 | 25.40 | 24.38 | 24.93 | +0.911% | 652 | -0.451% |
| 2025-07-02 | 24.55 | 25.90 | 23.70 | 24.70 | -2.081% | 112,632 | +0.455% |
| 2025-07-01 | 26.65 | 26.65 | 25.23 | 25.23 | -2.606% | 516,726 | -1.635% |
| 2025-06-30 | 26.00 | 26.65 | 25.00 | 25.90 | +1.688% | 64,251 | -4.199% |
| 2025-06-27 | 25.00 | 25.71 | 25.00 | 25.47 | +3.495% | 13,998 | -2.581% |
| 2025-06-26 | 23.50 | 24.61 | 23.50 | 24.61 | +3.787% | 47,443 | +0.823% |
| 2025-06-25 | 23.61 | 23.95 | 23.57 | 23.71 | +0.902% | 172,555 | +4.641% |
| 2025-06-24 | 24.00 | 24.00 | 23.50 | 23.50 | -1.426% | 33,094 | +5.585% |
| 2025-06-23 | 24.28 | 24.75 | 23.21 | 23.84 | +1.902% | 24,969 | +4.079% |
| 2025-06-20 | 23.10 | 23.65 | 23.10 | 23.39 | -3.724% | 4,308 | +6.059% |
| 2025-06-18 | 24.29 | 24.90 | 23.70 | 24.30 | -1.400% | 4,967 | +2.109% |
| 2025-06-17 | 25.02 | 25.75 | 24.29 | 24.64 | -0.605% | 42,012 | +0.680% |
| 2025-06-16 | 24.81 | 25.31 | 24.80 | 24.80 | +0.344% | 105,590 | +0.071% |
| 2025-06-13 | 24.66 | 24.90 | 24.39 | 24.71 | +3.346% | 9,712 | +0.415% |
| 2025-06-12 | 23.00 | 24.00 | 23.00 | 23.91 | +5.470% | 14,369 | +3.775% |
| 2025-06-11 | 22.88 | 23.20 | 22.25 | 22.67 | -3.532% | 78,299 | +9.451% |
| 2025-06-10 | 25.10 | 25.10 | 23.38 | 23.50 | -1.488% | 64,787 | +5.585% |
| 2025-06-09 | 24.50 | 24.50 | 23.50 | 23.86 | -2.073% | 107,679 | +4.014% |
| 2025-06-06 | 24.23 | 24.39 | 24.23 | 24.36 | +2.785% | 126,924 | +1.858% |
| 2025-06-05 | 23.68 | 23.70 | 23.66 | 23.70 | -1.250% | 89,746 | +4.694% |
| 2025-06-04 | 24.00 | 24.50 | 23.74 | 24.00 | +1.544% | 422,300 | +3.385% |
| 2025-06-03 | 24.50 | 24.50 | 23.33 | 23.64 | -0.693% | 245,205 | +4.982% |
| 2025-06-02 | 23.10 | 24.00 | 23.10 | 23.80 | +3.244% | 152,349 | +4.254% |
| 2025-05-30 | 22.80 | 24.80 | 22.80 | 23.05 | +2.000% | 36,165 | +7.637% |
| 2025-05-29 | 22.70 | 22.70 | 21.98 | 22.60 | -0.441% | 76,373 | +9.790% |
| 2025-05-28 | 23.62 | 23.62 | 22.64 | 22.70 | -3.404% | 357,449 | +9.306% |
| 2025-05-27 | 22.22 | 24.00 | 22.22 | 23.50 | +5.240% | 14,461 | +5.585% |
| 2025-05-23 | 21.25 | 22.44 | 21.25 | 22.33 | +5.129% | 12,182 | +11.117% |
| 2025-05-22 | 21.00 | 21.25 | 21.00 | 21.24 | +2.560% | 36,650 | +16.816% |
| 2025-05-21 | 20.50 | 22.12 | 20.50 | 20.71 | +2.061% | 53,148 | +19.806% |
| 2025-05-20 | 20.49 | 20.49 | 20.25 | 20.29 | +0.907% | 10,182 | +22.275% |
| 2025-05-19 | 19.75 | 20.16 | 19.66 | 20.11 | +3.261% | 64,240 | +23.384% |
| 2025-05-16 | 19.07 | 19.95 | 19.05 | 19.48 | +1.327% | 182,512 | +27.407% |
| 2025-05-15 | 19.22 | 19.22 | 19.22 | 19.22 | +4.987% | 196 | +29.097% |
| 2025-05-14 | 19.20 | 19.20 | 18.01 | 18.31 | -0.775% | 138,612 | +35.536% |
| 2025-05-13 | 17.15 | 19.10 | 17.15 | 18.45 | -3.022% | 5,737 | +34.485% |
| 2025-05-12 | 19.32 | 19.40 | 18.95 | 19.02 | -4.875% | 34,180 | +30.420% |
| 2025-05-09 | 19.00 | 20.00 | 18.60 | 20.00 | +0.756% | 74,869 | +24.063% |
| 2025-05-08 | 20.00 | 20.25 | 19.73 | 19.85 | +1.795% | 1,629 | +25.000% |
| 2025-05-07 | 19.88 | 20.00 | 19.50 | 19.50 | -0.584% | 6,818 | +27.244% |
| 2025-05-06 | 19.80 | 19.80 | 19.43 | 19.61 | -0.937% | 125,968 | +26.501% |
| 2025-05-05 | 19.62 | 19.99 | 19.62 | 19.80 | +1.331% | 3,163 | +25.316% |
| 2025-05-02 | 18.00 | 20.10 | 18.00 | 19.54 | -0.344% | 109,139 | +26.983% |
| 2025-05-01 | 19.66 | 19.76 | 19.55 | 19.61 | -0.216% | 236,949 | +26.546% |
| 2025-04-30 | 19.95 | 19.95 | 19.00 | 19.65 | -1.504% | 89,355 | +26.272% |
| 2025-04-29 | 20.00 | 20.24 | 19.84 | 19.95 | +1.308% | 3,664 | +24.373% |
| 2025-04-28 | 19.50 | 20.04 | 19.18 | 19.69 | +2.458% | 254,978 | +26.000% |
| 2025-04-25 | 18.05 | 19.37 | 18.05 | 19.22 | -0.569% | 2,971 | +29.097% |
| 2025-04-24 | 19.30 | 19.33 | 18.82 | 19.33 | +2.819% | 142,398 | +28.363% |
| 2025-04-23 | 18.39 | 19.30 | 18.39 | 18.80 | +3.014% | 177,819 | +31.981% |
| 2025-04-22 | 19.05 | 19.05 | 18.20 | 18.25 | -2.667% | 101,507 | +35.959% |
| 2025-04-21 | 18.85 | 18.85 | 17.09 | 18.75 | +0.053% | 1,846 | +32.333% |
| 2025-04-17 | 19.70 | 19.70 | 17.79 | 18.74 | +4.359% | 9,235 | +32.404% |
| 2025-04-16 | 18.55 | 18.55 | 17.96 | 17.96 | -4.215% | 486,955 | +38.175% |
| 2025-04-15 | 17.50 | 19.15 | 17.50 | 18.75 | +7.129% | 175,775 | +32.351% |
| 2025-04-14 | 18.00 | 18.00 | 17.50 | 17.50 | +1.156% | 594 | +41.786% |
| 2025-04-11 | 16.75 | 17.35 | 16.75 | 17.30 | 0.000% | 34,022 | +43.425% |