MINBY
MINEBEA MITSUMI INC U/ADR
stockOTCADR
EODOct 2, 2026
24.69USD+3.262%(+0.78)382
MINBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.69 | 24.69 | 24.69 | 24.69 | +3.262% | 382 | 0.000% |
| 2026-10-01 | 24.50 | 24.50 | 23.91 | 23.91 | -0.007% | 885 | +3.262% |
| 2026-09-30 | 24.35 | 24.35 | 23.91 | 23.91 | +2.625% | 991 | +3.255% |
| 2026-09-29 | 23.30 | 23.30 | 23.30 | 23.30 | -0.064% | 492 | +5.966% |
| 2026-09-28 | 23.16 | 23.32 | 22.00 | 23.32 | +0.379% | 861 | +5.897% |
| 2026-09-25 | 23.20 | 23.60 | 23.20 | 23.23 | +2.023% | 2,266 | +6.299% |
| 2026-09-24 | 24.24 | 24.24 | 22.77 | 22.77 | -1.741% | 1,310 | +8.449% |
| 2026-09-23 | 22.63 | 23.17 | 22.48 | 23.17 | +1.127% | 801 | +6.560% |
| 2026-09-22 | 23.20 | 23.59 | 22.91 | 22.91 | +6.517% | 1,205 | +7.761% |
| 2026-09-21 | 22.87 | 23.33 | 21.51 | 21.51 | -7.841% | 1,875 | +14.784% |
| 2026-09-18 | 22.10 | 23.34 | 22.10 | 23.34 | +2.706% | 2,053 | +5.784% |
| 2026-09-17 | 22.73 | 22.94 | 22.73 | 22.73 | +4.273% | 1,338 | +8.647% |
| 2026-09-16 | 22.43 | 22.43 | 21.79 | 21.79 | +0.432% | 3,054 | +13.289% |
| 2026-09-15 | 21.21 | 22.30 | 21.21 | 21.70 | -1.587% | 5,382 | +13.779% |
| 2026-09-11 | 22.21 | 22.21 | 21.94 | 22.05 | +2.391% | 2,033 | +11.973% |
| 2026-09-10 | 22.84 | 22.84 | 21.18 | 21.54 | -3.043% | 6,362 | +14.651% |
| 2026-09-09 | 22.19 | 22.21 | 21.98 | 22.21 | +2.923% | 1,017 | +11.162% |
| 2026-09-08 | 21.91 | 22.16 | 21.58 | 21.58 | +1.386% | 1,989 | +14.411% |
| 2026-09-04 | 20.79 | 21.29 | 20.79 | 21.29 | +0.899% | 854 | +15.997% |
| 2026-09-03 | 20.80 | 21.10 | 20.20 | 21.10 | +0.550% | 3,429 | +17.040% |
| 2026-09-02 | 20.59 | 20.98 | 20.59 | 20.98 | -3.673% | 1,423 | +17.684% |
| 2026-09-01 | 21.00 | 21.78 | 20.28 | 21.78 | +4.161% | 1,622 | +13.361% |
| 2026-08-31 | 21.21 | 21.50 | 20.91 | 20.91 | -1.796% | 1,590 | +18.077% |
| 2026-08-28 | 21.29 | 21.29 | 21.29 | 21.29 | -1.470% | 764 | +15.957% |
| 2026-08-27 | 21.57 | 21.61 | 21.57 | 21.61 | +3.645% | 1,126 | +14.253% |
| 2026-08-25 | 22.12 | 22.39 | 19.60 | 20.85 | +0.458% | 2,517 | +18.417% |
| 2026-08-24 | 21.75 | 21.75 | 20.75 | 20.75 | -3.979% | 3,518 | +18.959% |
| 2026-08-21 | 22.00 | 22.00 | 21.61 | 21.61 | +4.572% | 2,734 | +14.226% |
| 2026-08-20 | 21.48 | 21.48 | 20.00 | 20.67 | -8.052% | 7,482 | +19.448% |
| 2026-08-19 | 22.48 | 22.48 | 22.48 | 22.48 | +2.321% | 781 | +9.831% |
| 2026-08-18 | 22.41 | 23.51 | 21.97 | 21.97 | -4.851% | 1,976 | +12.381% |
| 2026-08-17 | 23.09 | 23.09 | 23.09 | 23.09 | -3.268% | 1,162 | +6.929% |
| 2026-08-14 | 25.49 | 25.53 | 23.87 | 23.87 | -0.542% | 6,015 | +3.435% |
| 2026-08-13 | 24.78 | 24.78 | 24.00 | 24.00 | +1.074% | 708 | +2.875% |
| 2026-08-12 | 23.75 | 23.75 | 23.75 | 23.75 | +2.305% | 750 | +3.980% |
| 2026-08-11 | 23.73 | 23.73 | 23.17 | 23.21 | +5.740% | 1,949 | +6.377% |
| 2026-08-10 | 21.95 | 23.17 | 21.95 | 21.95 | -6.576% | 2,974 | +12.483% |
| 2026-08-07 | 23.46 | 23.53 | 23.40 | 23.50 | -0.021% | 2,084 | +5.086% |
| 2026-08-06 | 24.10 | 24.10 | 23.50 | 23.50 | -7.753% | 2,147 | +5.064% |
| 2026-08-05 | 24.97 | 25.48 | 24.97 | 25.48 | -0.972% | 553 | -3.081% |
| 2026-08-04 | 25.02 | 25.73 | 25.02 | 25.73 | +8.225% | 2,384 | -4.023% |
| 2026-08-03 | 22.76 | 25.72 | 22.76 | 23.77 | +6.716% | 4,400 | +3.870% |
| 2026-07-31 | 23.19 | 23.25 | 21.86 | 22.27 | +4.725% | 4,167 | +10.847% |
| 2026-07-30 | 20.35 | 21.27 | 20.35 | 21.27 | -3.279% | 7,627 | +16.084% |
| 2026-07-29 | 21.50 | 21.99 | 21.11 | 21.99 | -0.745% | 1,928 | +12.278% |
| 2026-07-28 | 22.16 | 23.27 | 22.16 | 22.16 | -4.566% | 3,914 | +11.442% |
| 2026-07-27 | 22.96 | 23.25 | 22.96 | 23.21 | -1.839% | 2,766 | +6.354% |
| 2026-07-24 | 25.00 | 25.20 | 23.65 | 23.65 | -3.666% | 3,083 | +4.397% |
| 2026-07-23 | 24.38 | 26.04 | 24.38 | 24.55 | +1.342% | 4,669 | +0.570% |
| 2026-07-22 | 24.23 | 24.23 | 24.23 | 24.23 | +5.740% | 1,002 | +1.920% |
| 2026-07-21 | 24.10 | 24.54 | 22.91 | 22.91 | -4.142% | 1,265 | +7.770% |
| 2026-07-20 | 23.91 | 24.70 | 23.88 | 23.90 | +3.643% | 3,294 | +3.305% |
| 2026-07-17 | 23.88 | 24.09 | 23.06 | 23.06 | -5.897% | 3,059 | +7.069% |
| 2026-07-16 | 23.49 | 25.19 | 23.49 | 24.50 | -4.702% | 4,800 | +0.755% |
| 2026-07-15 | 23.95 | 25.71 | 23.95 | 25.71 | +0.721% | 6,224 | -3.982% |
| 2026-07-14 | 25.53 | 27.10 | 25.53 | 25.53 | -5.967% | 1,618 | -3.290% |
| 2026-07-13 | 25.75 | 27.15 | 25.75 | 27.15 | -0.330% | 1,513 | -9.061% |
| 2026-07-10 | 27.24 | 27.24 | 27.24 | 27.24 | -1.269% | 1,640 | -9.361% |
| 2026-07-09 | 26.89 | 28.21 | 26.89 | 27.59 | +5.749% | 3,054 | -10.511% |
| 2026-07-08 | 24.69 | 26.10 | 24.69 | 26.09 | -7.301% | 3,112 | -5.366% |
| 2026-07-06 | 29.00 | 29.02 | 28.07 | 28.14 | -3.514% | 4,996 | -12.276% |
| 2026-07-02 | 29.23 | 29.23 | 29.17 | 29.17 | -5.015% | 99,710 | -15.358% |
| 2026-07-01 | 30.00 | 31.95 | 30.00 | 30.71 | +0.938% | 16,295 | -19.603% |
| 2026-06-30 | 29.46 | 31.14 | 29.46 | 30.42 | +6.528% | 28,578 | -18.848% |
| 2026-06-29 | 30.08 | 31.60 | 28.56 | 28.56 | -4.161% | 4,014 | -13.550% |
| 2026-06-26 | 29.73 | 31.55 | 29.73 | 29.80 | -10.751% | 3,507 | -17.148% |
| 2026-06-25 | 32.95 | 33.39 | 31.93 | 33.39 | +9.727% | 23,863 | -26.055% |
| 2026-06-24 | 30.43 | 32.30 | 30.20 | 30.43 | +1.598% | 32,583 | -18.863% |
| 2026-06-23 | 29.97 | 31.45 | 29.91 | 29.95 | -2.644% | 56,106 | -17.567% |
| 2026-06-22 | 31.80 | 31.80 | 30.77 | 30.77 | +12.982% | 1,929 | -19.746% |
| 2026-06-18 | 29.27 | 29.27 | 27.23 | 27.23 | -7.097% | 32,302 | -9.328% |
| 2026-06-17 | 30.60 | 30.62 | 29.31 | 29.31 | -4.216% | 18,483 | -15.763% |
| 2026-06-16 | 30.10 | 30.60 | 30.10 | 30.60 | +5.888% | 1,184 | -19.314% |
| 2026-06-15 | 28.86 | 28.90 | 28.86 | 28.90 | +7.509% | 606 | -14.563% |
| 2026-06-12 | 28.25 | 28.25 | 26.88 | 26.88 | -4.051% | 563 | -8.147% |
| 2026-06-11 | 28.02 | 28.02 | 28.02 | 28.02 | +4.827% | 3,826 | -11.869% |
| 2026-06-10 | 26.16 | 26.73 | 26.16 | 26.73 | -7.462% | 1,287 | -7.615% |
| 2026-06-09 | 29.55 | 29.55 | 28.88 | 28.88 | -6.051% | 666 | -14.508% |
| 2026-06-08 | 30.44 | 30.74 | 30.13 | 30.74 | -5.240% | 2,316 | -19.681% |
| 2026-06-05 | 32.00 | 32.44 | 30.97 | 32.44 | -1.697% | 1,488 | -23.890% |
| 2026-06-04 | 32.55 | 33.00 | 30.99 | 33.00 | +7.808% | 1,554 | -25.182% |
| 2026-06-03 | 29.84 | 32.75 | 29.84 | 30.61 | +0.943% | 1,329 | -19.340% |
| 2026-06-02 | 29.80 | 31.52 | 29.18 | 30.32 | +2.032% | 2,038 | -18.579% |
| 2026-06-01 | 29.72 | 31.74 | 29.72 | 29.72 | +8.566% | 2,287 | -16.925% |
| 2026-05-28 | 27.38 | 27.38 | 27.38 | 27.38 | +3.654% | 224 | -9.808% |
| 2026-05-27 | 26.75 | 26.75 | 26.41 | 26.41 | -1.271% | 430 | -6.513% |
| 2026-05-26 | 26.75 | 29.15 | 26.75 | 26.75 | +10.996% | 5,737 | -7.701% |
| 2026-05-22 | 25.60 | 25.60 | 24.05 | 24.10 | -6.226% | 3,958 | +2.448% |
| 2026-05-20 | 23.85 | 25.70 | 23.64 | 25.70 | +5.177% | 551 | -3.930% |
| 2026-05-18 | 24.43 | 24.43 | 24.43 | 24.43 | -2.978% | 324 | +1.044% |
| 2026-05-13 | 25.18 | 25.18 | 25.18 | 25.18 | +8.697% | 1,090 | -1.965% |
| 2026-05-12 | 23.00 | 23.17 | 22.68 | 23.17 | +2.160% | 656 | +6.560% |
| 2026-05-11 | 22.86 | 22.87 | 22.17 | 22.68 | +4.037% | 1,300 | +8.862% |
| 2026-05-08 | 21.80 | 21.80 | 21.80 | 21.80 | +5.774% | 147 | +13.257% |
| 2026-05-06 | 21.00 | 21.90 | 20.61 | 20.61 | +4.144% | 6,663 | +19.796% |
| 2026-05-05 | 20.65 | 20.65 | 19.79 | 19.79 | -6.430% | 462 | +24.760% |
| 2026-05-04 | 20.00 | 21.15 | 20.00 | 21.15 | -0.377% | 3,414 | +16.738% |
| 2026-05-01 | 19.90 | 21.23 | 19.90 | 21.23 | +0.999% | 360 | +16.298% |
| 2026-04-30 | 20.41 | 21.02 | 20.41 | 21.02 | +3.649% | 742 | +17.460% |
| 2026-04-29 | 19.70 | 20.29 | 19.10 | 20.28 | +9.919% | 6,396 | +21.746% |
| 2026-04-28 | 19.72 | 20.06 | 18.45 | 18.45 | -10.697% | 7,343 | +33.821% |
| 2026-04-24 | 19.63 | 20.66 | 19.63 | 20.66 | +2.075% | 1,063 | +19.506% |
| 2026-04-23 | 18.95 | 20.24 | 18.95 | 20.24 | +3.955% | 874 | +21.986% |
| 2026-04-22 | 18.10 | 19.47 | 18.10 | 19.47 | -1.017% | 423 | +26.810% |
| 2026-04-21 | 19.65 | 19.67 | 19.65 | 19.67 | +0.460% | 11,486 | +25.521% |
| 2026-04-20 | 19.48 | 19.58 | 19.48 | 19.58 | +16.687% | 4,545 | +26.098% |
| 2026-04-15 | 16.78 | 16.78 | 16.78 | 16.78 | -7.446% | 576 | +47.139% |
| 2026-04-14 | 18.14 | 18.14 | 18.13 | 18.13 | -2.053% | 4,050 | +36.183% |
| 2026-04-13 | 18.00 | 18.70 | 18.00 | 18.51 | +8.691% | 6,892 | +33.387% |
| 2026-04-10 | 17.87 | 17.87 | 17.03 | 17.03 | -8.539% | 4,436 | +44.979% |
| 2026-04-08 | 18.70 | 18.70 | 18.62 | 18.62 | +13.745% | 834 | +32.599% |
| 2026-04-07 | 15.45 | 16.37 | 15.45 | 16.37 | +0.245% | 441 | +50.825% |
| 2026-04-06 | 16.84 | 16.84 | 16.33 | 16.33 | +0.055% | 404 | +51.194% |
| 2026-04-02 | 16.32 | 16.32 | 16.32 | 16.32 | -4.163% | 374 | +51.277% |
| 2026-04-01 | 17.93 | 17.93 | 17.03 | 17.03 | +5.123% | 1,136 | +44.979% |
| 2026-03-31 | 17.27 | 17.27 | 16.20 | 16.20 | -1.520% | 2,010 | +52.407% |
| 2026-03-30 | 15.27 | 16.45 | 15.27 | 16.45 | +3.488% | 644 | +50.091% |
| 2026-03-27 | 15.90 | 15.90 | 15.90 | 15.90 | -0.529% | 691 | +55.327% |
| 2026-03-26 | 16.48 | 16.48 | 15.98 | 15.98 | -5.374% | 455 | +54.506% |
| 2026-03-24 | 16.89 | 16.89 | 16.89 | 16.89 | +8.811% | 515 | +46.203% |
| 2026-03-23 | 15.52 | 15.52 | 15.52 | 15.52 | -4.727% | 389 | +59.085% |
| 2026-03-19 | 16.15 | 16.71 | 16.15 | 16.29 | -9.248% | 2,295 | +51.565% |
| 2026-03-18 | 17.95 | 17.95 | 17.95 | 17.95 | +5.155% | 2,046 | +37.549% |
| 2026-03-16 | 17.70 | 17.70 | 17.07 | 17.07 | +0.412% | 1,144 | +44.640% |
| 2026-03-13 | 17.79 | 17.88 | 17.00 | 17.00 | 0.000% | 774 | +45.235% |
| 2026-03-12 | 18.20 | 18.20 | 17.00 | 17.00 | -6.129% | 7,040 | +45.235% |
| 2026-03-11 | 18.11 | 18.11 | 18.11 | 18.11 | +0.835% | 341 | +36.334% |
| 2026-03-09 | 16.39 | 18.92 | 16.39 | 17.96 | -4.315% | 1,278 | +37.472% |
| 2026-03-06 | 18.77 | 18.77 | 18.77 | 18.77 | -2.721% | 334 | +31.540% |
| 2026-03-05 | 18.80 | 19.36 | 18.80 | 19.30 | +3.843% | 8,000 | +27.961% |
| 2026-03-04 | 18.92 | 18.92 | 18.58 | 18.58 | -13.375% | 9,283 | +32.878% |
| 2026-03-02 | 21.45 | 21.45 | 21.45 | 21.45 | -1.334% | 210 | +15.105% |
| 2026-02-27 | 23.23 | 23.23 | 21.25 | 21.74 | -0.844% | 1,122 | +13.569% |
| 2026-02-25 | 22.09 | 22.18 | 21.35 | 21.93 | +1.787% | 1,753 | +12.611% |
| 2026-02-24 | 21.54 | 21.54 | 21.54 | 21.54 | +0.617% | 403 | +14.624% |
| 2026-02-23 | 21.47 | 21.50 | 21.41 | 21.41 | -2.403% | 2,102 | +15.331% |
| 2026-02-20 | 21.80 | 22.32 | 21.46 | 21.93 | -5.575% | 1,618 | +12.560% |
| 2026-02-19 | 21.20 | 23.23 | 21.20 | 23.23 | +3.984% | 4,990 | +6.285% |
| 2026-02-18 | 23.90 | 23.90 | 22.34 | 22.34 | -2.317% | 512 | +10.519% |
| 2026-02-13 | 21.57 | 23.03 | 21.57 | 22.87 | -3.339% | 2,258 | +7.958% |
| 2026-02-12 | 24.20 | 24.20 | 23.66 | 23.66 | -2.070% | 2,046 | +4.353% |
| 2026-02-11 | 21.95 | 24.16 | 21.95 | 24.16 | +6.808% | 962 | +2.194% |
| 2026-02-10 | 22.62 | 22.62 | 22.62 | 22.62 | +1.344% | 252 | +9.151% |
| 2026-02-06 | 22.32 | 22.32 | 22.32 | 22.32 | +0.045% | 406 | +10.618% |
| 2026-02-05 | 21.44 | 22.31 | 21.16 | 22.31 | +12.232% | 7,030 | +10.668% |
| 2026-02-04 | 20.02 | 20.42 | 19.88 | 19.88 | -5.160% | 6,436 | +24.205% |
| 2026-02-03 | 22.45 | 22.45 | 20.96 | 20.96 | +7.763% | 3,962 | +17.796% |
| 2026-01-30 | 19.45 | 19.45 | 19.45 | 19.45 | -6.288% | 282 | +26.941% |
| 2026-01-28 | 20.75 | 20.75 | 20.75 | 20.75 | -8.245% | 359 | +18.959% |
| 2026-01-27 | 22.62 | 22.62 | 22.62 | 22.62 | +6.397% | 152 | +9.151% |
| 2026-01-23 | 21.26 | 21.26 | 21.26 | 21.26 | -1.208% | 549 | +16.134% |
| 2026-01-22 | 21.48 | 21.52 | 21.48 | 21.52 | +7.493% | 826 | +14.730% |
| 2026-01-20 | 19.45 | 20.02 | 19.45 | 20.02 | -5.298% | 1,800 | +23.327% |
| 2026-01-16 | 21.41 | 21.41 | 21.14 | 21.14 | +1.586% | 3,944 | +16.793% |
| 2026-01-15 | 20.49 | 20.81 | 20.49 | 20.81 | +5.930% | 2,708 | +18.645% |
| 2026-01-13 | 19.93 | 19.93 | 19.30 | 19.64 | +0.435% | 554 | +25.681% |
| 2026-01-12 | 20.09 | 20.09 | 19.56 | 19.56 | -1.212% | 1,005 | +26.227% |
| 2026-01-08 | 19.50 | 19.80 | 19.50 | 19.80 | -4.116% | 610 | +24.697% |
| 2026-01-07 | 20.65 | 20.65 | 20.65 | 20.65 | +2.431% | 177 | +19.564% |
| 2026-01-06 | 20.66 | 20.66 | 20.16 | 20.16 | -1.529% | 2,335 | +22.470% |
| 2026-01-02 | 19.37 | 20.47 | 19.37 | 20.47 | +7.795% | 939 | +20.598% |
| 2025-12-31 | 18.99 | 18.99 | 18.99 | 18.99 | -6.556% | 266 | +29.999% |
| 2025-12-24 | 20.32 | 20.32 | 20.32 | 20.32 | -2.143% | 260 | +21.476% |
| 2025-12-22 | 20.77 | 20.77 | 20.77 | 20.77 | +2.568% | 1,149 | +18.873% |
| 2025-12-18 | 19.40 | 20.25 | 19.40 | 20.25 | -0.295% | 506 | +21.926% |
| 2025-12-17 | 20.31 | 20.31 | 20.31 | 20.31 | -5.182% | 260 | +21.566% |
| 2025-12-08 | 21.46 | 21.46 | 20.74 | 21.42 | -1.245% | 6,022 | +15.266% |
| 2025-12-05 | 21.46 | 21.92 | 21.46 | 21.69 | +10.550% | 5,734 | +13.831% |
| 2025-12-03 | 19.62 | 19.62 | 19.62 | 19.62 | -3.965% | 2,184 | +25.841% |
| 2025-12-02 | 20.59 | 20.70 | 20.43 | 20.43 | -2.668% | 3,611 | +20.852% |
| 2025-12-01 | 20.45 | 20.99 | 20.45 | 20.99 | +8.363% | 989 | +17.627% |
| 2025-11-26 | 19.37 | 19.37 | 19.37 | 19.37 | +3.087% | 670 | +27.465% |
| 2025-11-24 | 18.79 | 18.79 | 18.79 | 18.79 | +1.568% | 435 | +31.400% |
| 2025-11-21 | 18.50 | 18.50 | 18.50 | 18.50 | -5.900% | 1,660 | +33.459% |
| 2025-11-20 | 19.66 | 19.66 | 19.66 | 19.66 | +6.993% | 723 | +25.585% |
| 2025-11-19 | 18.38 | 18.38 | 18.38 | 18.38 | -2.261% | 560 | +34.367% |
| 2025-11-18 | 18.44 | 18.80 | 18.44 | 18.80 | -0.582% | 331 | +31.330% |
| 2025-11-17 | 18.91 | 18.91 | 18.91 | 18.91 | -3.026% | 307 | +30.566% |
| 2025-11-14 | 19.11 | 19.50 | 19.11 | 19.50 | +6.036% | 1,057 | +26.615% |
| 2025-11-13 | 18.39 | 18.39 | 18.35 | 18.39 | -8.325% | 869 | +34.258% |
| 2025-11-11 | 20.06 | 20.06 | 20.06 | 20.06 | +5.969% | 293 | +23.081% |
| 2025-11-10 | 18.93 | 18.93 | 18.93 | 18.93 | -3.957% | 376 | +30.428% |
| 2025-11-07 | 19.71 | 19.71 | 19.71 | 19.71 | -4.506% | 194 | +25.266% |
| 2025-11-06 | 19.65 | 20.95 | 19.65 | 20.64 | -3.326% | 951 | +19.622% |
| 2025-11-05 | 21.18 | 21.35 | 21.18 | 21.35 | +12.963% | 1,097 | +15.644% |
| 2025-11-04 | 20.46 | 21.97 | 18.90 | 18.90 | -5.453% | 2,904 | +30.635% |
| 2025-11-03 | 19.99 | 19.99 | 19.99 | 19.99 | +4.989% | 705 | +23.512% |
| 2025-10-31 | 19.04 | 19.04 | 19.04 | 19.04 | -0.238% | 317 | +29.674% |
| 2025-10-30 | 19.09 | 19.09 | 19.09 | 19.09 | -4.953% | 709 | +29.365% |
| 2025-10-28 | 20.08 | 20.08 | 20.08 | 20.08 | -1.424% | 200 | +22.958% |
| 2025-10-27 | 19.75 | 20.37 | 19.75 | 20.37 | +6.761% | 854 | +21.208% |
| 2025-10-23 | 19.08 | 19.08 | 19.08 | 19.08 | -2.806% | 654 | +29.403% |
| 2025-10-21 | 19.63 | 19.63 | 19.63 | 19.63 | +3.922% | 336 | +25.772% |
| 2025-10-16 | 18.89 | 18.89 | 18.89 | 18.89 | -5.503% | 259 | +30.704% |
| 2025-10-15 | 18.13 | 19.99 | 18.13 | 19.99 | +7.415% | 923 | +23.512% |
| 2025-10-14 | 20.00 | 20.00 | 18.61 | 18.61 | -0.107% | 16,300 | +32.671% |
| 2025-10-13 | 19.50 | 19.50 | 18.63 | 18.63 | -6.850% | 287 | +32.528% |
| 2025-10-10 | 20.00 | 20.00 | 20.00 | 20.00 | +3.040% | 329 | +23.450% |
| 2025-10-08 | 19.47 | 19.47 | 19.41 | 19.41 | +1.890% | 63,918 | +27.202% |
| 2025-10-06 | 19.05 | 19.05 | 19.05 | 19.05 | +0.263% | 296 | +29.606% |
| 2025-10-03 | 19.00 | 19.00 | 19.00 | 19.00 | 0.000% | 3,964 | +29.947% |
| 2025-10-02 | 18.61 | 19.00 | 18.61 | 19.00 | +8.571% | 3,928 | +29.947% |
| 2025-09-30 | 17.50 | 17.50 | 17.50 | 17.50 | -6.766% | 197 | +41.086% |
| 2025-09-29 | 18.54 | 18.77 | 18.54 | 18.77 | -1.933% | 3,378 | +31.540% |
| 2025-09-26 | 19.00 | 19.23 | 19.00 | 19.14 | -3.819% | 3,903 | +28.997% |
| 2025-09-24 | 18.95 | 19.90 | 18.95 | 19.90 | +10.249% | 6,439 | +24.070% |
| 2025-09-23 | 18.77 | 18.77 | 18.05 | 18.05 | -3.733% | 6,211 | +36.787% |
| 2025-09-17 | 19.35 | 19.35 | 18.70 | 18.75 | +0.160% | 452 | +31.680% |
| 2025-09-15 | 18.72 | 18.72 | 18.72 | 18.72 | +0.322% | 318 | +31.891% |
| 2025-09-11 | 18.66 | 18.66 | 18.66 | 18.66 | -0.797% | 240 | +32.315% |
| 2025-09-10 | 19.61 | 19.61 | 18.44 | 18.81 | -2.841% | 1,483 | +31.260% |
| 2025-09-09 | 19.36 | 19.36 | 19.36 | 19.36 | -1.975% | 10,220 | +27.531% |
| 2025-09-08 | 18.56 | 19.75 | 18.56 | 19.75 | +5.898% | 4,672 | +25.013% |
| 2025-09-04 | 17.76 | 18.65 | 17.76 | 18.65 | -0.903% | 2,364 | +32.386% |
| 2025-09-03 | 18.82 | 18.82 | 18.82 | 18.82 | +2.005% | 5,328 | +31.190% |
| 2025-09-02 | 17.42 | 18.45 | 17.42 | 18.45 | -1.072% | 886 | +33.821% |
| 2025-08-29 | 18.65 | 18.65 | 18.65 | 18.65 | +6.950% | 330 | +32.386% |
| 2025-08-28 | 17.44 | 18.00 | 17.44 | 17.44 | +1.090% | 4,642 | +41.587% |
| 2025-08-27 | 18.52 | 18.52 | 17.25 | 17.25 | -7.008% | 4,806 | +43.130% |
| 2025-08-25 | 17.32 | 18.55 | 17.32 | 18.55 | -0.554% | 516 | +33.100% |
| 2025-08-22 | 17.46 | 18.65 | 17.46 | 18.65 | +5.024% | 527 | +32.362% |
| 2025-08-21 | 17.05 | 17.76 | 16.74 | 17.76 | +2.724% | 972 | +39.012% |
| 2025-08-20 | 17.29 | 17.29 | 17.29 | 17.29 | -3.083% | 257 | +42.799% |
| 2025-08-19 | 17.84 | 17.84 | 17.84 | 17.84 | -0.723% | 419 | +38.397% |
| 2025-08-18 | 17.77 | 18.46 | 17.77 | 17.97 | -0.167% | 992 | +37.396% |
| 2025-08-15 | 18.09 | 18.09 | 16.25 | 18.00 | -5.163% | 2,690 | +37.167% |
| 2025-08-14 | 17.30 | 18.98 | 17.30 | 18.98 | +0.690% | 1,560 | +30.084% |
| 2025-08-13 | 17.67 | 18.85 | 17.67 | 18.85 | +3.175% | 64,269 | +30.981% |
| 2025-08-12 | 17.85 | 18.27 | 17.85 | 18.27 | +2.525% | 699 | +35.140% |
| 2025-08-11 | 17.82 | 17.82 | 17.82 | 17.82 | +4.577% | 490 | +38.552% |
| 2025-08-07 | 17.04 | 17.04 | 17.04 | 17.04 | -0.959% | 329 | +44.894% |
| 2025-08-06 | 16.54 | 17.20 | 16.54 | 17.20 | +5.942% | 640 | +43.505% |
| 2025-08-05 | 16.24 | 16.24 | 16.24 | 16.24 | +0.682% | 555 | +52.032% |
| 2025-08-04 | 15.09 | 16.13 | 15.09 | 16.13 | +0.436% | 2,081 | +53.069% |
| 2025-08-01 | 16.06 | 16.06 | 16.06 | 16.06 | +0.187% | 256 | +53.736% |
| 2025-07-31 | 16.03 | 16.03 | 16.03 | 16.03 | +0.188% | 341 | +54.024% |
| 2025-07-30 | 15.90 | 16.00 | 14.97 | 16.00 | -0.559% | 2,423 | +54.313% |
| 2025-07-28 | 14.77 | 16.09 | 14.77 | 16.09 | -2.307% | 1,066 | +53.449% |
| 2025-07-23 | 17.34 | 17.34 | 16.47 | 16.47 | +3.650% | 639 | +49.909% |
| 2025-07-22 | 15.89 | 15.89 | 15.89 | 15.89 | +2.252% | 153 | +55.381% |
| 2025-07-21 | 15.21 | 15.54 | 15.21 | 15.54 | +3.256% | 1,636 | +58.880% |
| 2025-07-18 | 15.05 | 15.05 | 15.05 | 15.05 | +1.142% | 323 | +64.053% |
| 2025-07-17 | 15.49 | 15.49 | 14.88 | 14.88 | +4.421% | 1,574 | +65.927% |
| 2025-07-16 | 14.25 | 14.25 | 14.25 | 14.25 | -6.863% | 444 | +73.263% |
| 2025-07-14 | 15.30 | 15.30 | 15.30 | 15.30 | -7.548% | 403 | +61.373% |
| 2025-07-11 | 16.55 | 16.55 | 16.55 | 16.55 | +7.253% | 250 | +49.192% |
| 2025-07-10 | 16.13 | 16.13 | 15.25 | 15.43 | +0.130% | 755 | +60.013% |
| 2025-07-08 | 14.45 | 15.41 | 14.45 | 15.41 | -3.340% | 372 | +60.221% |
| 2025-07-07 | 15.94 | 15.94 | 15.94 | 15.94 | +0.902% | 5,317 | +54.869% |
| 2025-07-03 | 14.90 | 15.80 | 14.90 | 15.80 | +22.386% | 1,034 | +56.266% |
| 2025-07-02 | 14.34 | 14.34 | 12.91 | 12.91 | -11.575% | 539 | +91.247% |
| 2025-07-01 | 15.08 | 15.08 | 14.56 | 14.60 | +1.884% | 922 | +69.110% |
| 2025-06-30 | 15.26 | 15.26 | 14.33 | 14.33 | -0.035% | 4,094 | +72.296% |
| 2025-06-27 | 14.34 | 14.34 | 14.34 | 14.34 | +0.526% | 526 | +72.236% |
| 2025-06-26 | 12.91 | 14.26 | 12.91 | 14.26 | +4.088% | 610 | +73.142% |
| 2025-06-25 | 13.46 | 13.70 | 13.44 | 13.70 | +6.202% | 6,348 | +80.219% |
| 2025-06-24 | 14.82 | 15.63 | 12.90 | 12.90 | -16.774% | 6,769 | +91.395% |
| 2025-06-20 | 14.32 | 15.50 | 14.32 | 15.50 | +10.007% | 435 | +59.290% |
| 2025-06-17 | 14.09 | 14.09 | 14.09 | 14.09 | +7.307% | 557 | +75.231% |
| 2025-06-16 | 14.32 | 14.32 | 13.00 | 13.13 | +1.945% | 5,987 | +88.035% |
| 2025-06-13 | 12.88 | 12.88 | 12.88 | 12.88 | -11.902% | 10,168 | +91.693% |
| 2025-06-12 | 14.40 | 14.62 | 14.40 | 14.62 | -2.076% | 407 | +68.878% |
| 2025-06-11 | 14.30 | 14.93 | 14.10 | 14.93 | +11.086% | 3,387 | +65.372% |
| 2025-06-10 | 13.75 | 13.75 | 13.44 | 13.44 | -9.920% | 1,837 | +83.705% |
| 2025-06-09 | 12.94 | 14.92 | 12.94 | 14.92 | +1.209% | 767 | +65.483% |
| 2025-06-06 | 14.74 | 14.74 | 14.74 | 14.74 | -4.212% | 431 | +67.483% |
| 2025-06-05 | 15.39 | 15.39 | 15.39 | 15.39 | +5.556% | 10,309 | +60.429% |
| 2025-06-04 | 14.49 | 14.58 | 14.49 | 14.58 | +1.887% | 325 | +69.342% |
| 2025-06-03 | 14.30 | 14.31 | 13.76 | 14.31 | -8.033% | 766 | +72.537% |
| 2025-06-02 | 14.50 | 15.56 | 14.09 | 15.56 | -5.238% | 667 | +58.676% |
| 2025-05-30 | 14.29 | 16.42 | 14.29 | 16.42 | +16.454% | 921 | +50.365% |
| 2025-05-29 | 14.07 | 14.55 | 14.07 | 14.10 | +9.472% | 4,414 | +75.106% |
| 2025-05-28 | 14.71 | 14.71 | 12.88 | 12.88 | -11.841% | 2,404 | +91.693% |
| 2025-05-27 | 14.70 | 14.70 | 13.29 | 14.61 | +2.454% | 1,355 | +68.994% |
| 2025-05-23 | 14.53 | 14.53 | 14.26 | 14.26 | +9.402% | 2,352 | +73.142% |
| 2025-05-22 | 15.78 | 15.78 | 13.03 | 13.03 | -9.702% | 616 | +89.420% |
| 2025-05-19 | 14.44 | 14.44 | 14.44 | 14.44 | -1.265% | 694 | +71.043% |
| 2025-05-16 | 14.10 | 14.70 | 14.10 | 14.62 | +8.840% | 7,733 | +68.878% |
| 2025-05-15 | 15.99 | 15.99 | 13.43 | 13.43 | -15.731% | 7,280 | +83.808% |
| 2025-05-13 | 15.94 | 15.94 | 15.94 | 15.94 | +8.450% | 5,826 | +54.893% |
| 2025-05-12 | 14.99 | 14.99 | 14.70 | 14.70 | -14.794% | 5,515 | +67.982% |
| 2025-05-08 | 17.25 | 17.25 | 17.25 | 17.25 | +15.000% | 416 | +43.130% |
| 2025-05-07 | 14.93 | 15.00 | 14.91 | 15.00 | +0.739% | 603 | +64.600% |
| 2025-05-06 | 14.89 | 14.89 | 14.89 | 14.89 | -0.401% | 637 | +65.816% |
| 2025-05-05 | 14.95 | 14.95 | 14.95 | 14.95 | +1.150% | 132 | +65.151% |
| 2025-05-02 | 14.78 | 14.78 | 14.78 | 14.78 | -1.401% | 393 | +67.050% |
| 2025-04-30 | 12.83 | 14.99 | 12.83 | 14.99 | +1.147% | 1,503 | +64.710% |
| 2025-04-29 | 14.82 | 14.82 | 14.82 | 14.82 | +1.091% | 256 | +66.599% |
| 2025-04-25 | 14.54 | 14.66 | 14.54 | 14.66 | -0.610% | 527 | +68.417% |
| 2025-04-24 | 15.95 | 15.95 | 14.75 | 14.75 | +9.747% | 428 | +67.390% |
| 2025-04-23 | 14.41 | 14.41 | 13.44 | 13.44 | -4.613% | 380 | +83.705% |
| 2025-04-22 | 15.86 | 15.86 | 12.12 | 14.09 | +13.905% | 967 | +75.231% |
| 2025-04-21 | 12.37 | 16.23 | 12.37 | 12.37 | -12.703% | 3,001 | +99.596% |
| 2025-04-17 | 16.08 | 16.08 | 14.17 | 14.17 | -0.281% | 1,097 | +74.241% |
| 2025-04-16 | 15.49 | 15.49 | 14.15 | 14.21 | -2.337% | 813 | +73.751% |
| 2025-04-15 | 14.32 | 14.55 | 14.32 | 14.55 | +1.606% | 734 | +69.691% |
| 2025-04-14 | 14.18 | 14.32 | 14.18 | 14.32 | -2.915% | 714 | +72.416% |
| 2025-04-11 | 14.27 | 14.75 | 14.27 | 14.75 | +5.432% | 1,633 | +67.390% |
| 2025-04-10 | 13.64 | 13.99 | 12.72 | 13.99 | -0.071% | 3,883 | +76.483% |
| 2025-04-09 | 13.06 | 14.00 | 13.06 | 14.00 | +28.558% | 788 | +76.357% |
| 2025-04-08 | 13.59 | 13.59 | 10.89 | 10.89 | -23.793% | 1,792 | +126.722% |
| 2025-04-07 | 14.29 | 14.29 | 11.26 | 14.29 | -6.845% | 6,336 | +72.778% |
| 2025-04-04 | 13.37 | 15.34 | 11.40 | 15.34 | +0.261% | 2,190 | +60.952% |
| 2025-04-03 | 14.50 | 15.30 | 14.50 | 15.30 | +15.997% | 663 | +61.373% |
| 2025-04-02 | 15.92 | 15.92 | 13.19 | 13.19 | -10.576% | 973 | +87.187% |
| 2025-04-01 | 16.45 | 16.45 | 14.75 | 14.75 | -11.677% | 1,535 | +67.390% |
| 2025-03-31 | 15.18 | 16.70 | 15.17 | 16.70 | -1.359% | 1,382 | +47.844% |
| 2025-03-28 | 14.33 | 16.93 | 14.33 | 16.93 | +10.114% | 6,672 | +45.836% |
| 2025-03-27 | 15.38 | 15.38 | 15.38 | 15.38 | +1.512% | 1,054 | +60.585% |
| 2025-03-26 | 15.55 | 15.55 | 15.00 | 15.15 | -1.521% | 1,164 | +63.013% |
| 2025-03-25 | 15.38 | 15.38 | 15.38 | 15.38 | +0.786% | 155 | +60.533% |
| 2025-03-24 | 15.30 | 15.50 | 15.02 | 15.26 | +0.197% | 1,873 | +61.796% |
| 2025-03-21 | 15.23 | 15.23 | 15.23 | 15.23 | -10.674% | 2,186 | +62.114% |
| 2025-03-20 | 15.28 | 17.05 | 15.27 | 17.05 | +11.803% | 2,788 | +44.809% |
| 2025-03-19 | 15.51 | 15.51 | 15.12 | 15.25 | -1.613% | 10,725 | +61.902% |
| 2025-03-18 | 15.53 | 17.03 | 15.40 | 15.50 | +17.513% | 19,812 | +59.290% |
| 2025-03-14 | 15.22 | 15.22 | 13.19 | 13.19 | -23.536% | 8,214 | +87.187% |
| 2025-03-12 | 16.50 | 17.25 | 16.50 | 17.25 | +4.545% | 110,813 | +43.130% |
| 2025-03-11 | 15.48 | 16.50 | 13.43 | 16.50 | +0.979% | 57,296 | +49.636% |
| 2025-03-10 | 15.43 | 16.34 | 15.43 | 16.34 | +6.380% | 1,651 | +51.102% |
| 2025-03-05 | 16.99 | 17.25 | 15.08 | 15.36 | +3.018% | 54,131 | +60.742% |
| 2025-03-04 | 14.91 | 14.91 | 14.91 | 14.91 | +0.269% | 322 | +65.594% |
| 2025-02-28 | 15.37 | 15.37 | 14.87 | 14.87 | -4.434% | 5,280 | +66.039% |
| 2025-02-26 | 15.56 | 15.56 | 15.56 | 15.56 | +1.699% | 366 | +58.676% |
| 2025-02-20 | 15.26 | 15.30 | 15.26 | 15.30 | -2.423% | 416 | +61.373% |
| 2025-02-13 | 15.68 | 15.68 | 15.68 | 15.68 | -0.191% | 134 | +57.462% |
| 2025-02-11 | 15.71 | 15.71 | 15.71 | 15.71 | +1.029% | 308 | +57.161% |
| 2025-02-10 | 15.55 | 15.55 | 15.55 | 15.55 | -0.064% | 725 | +58.778% |
| 2025-02-07 | 18.26 | 18.26 | 15.56 | 15.56 | -3.534% | 1,537 | +58.676% |
| 2025-02-06 | 16.13 | 16.13 | 16.13 | 16.13 | +0.687% | 1,952 | +53.069% |
| 2025-01-23 | 16.02 | 16.02 | 16.02 | 16.02 | +3.222% | 272 | +54.120% |
| 2025-01-15 | 15.53 | 15.53 | 15.52 | 15.52 | -0.257% | 741 | +59.085% |
| 2025-01-14 | 15.56 | 15.56 | 15.56 | 15.56 | -0.128% | 306 | +58.676% |
| 2025-01-10 | 15.39 | 15.58 | 15.39 | 15.58 | -2.381% | 289 | +58.472% |
| 2025-01-06 | 15.97 | 15.97 | 15.96 | 15.96 | -2.683% | 732 | +54.699% |
| 2025-01-03 | 16.40 | 16.40 | 16.40 | 16.40 | +16.230% | 238 | +50.549% |
| 2025-01-02 | 14.11 | 14.11 | 14.11 | 14.11 | -12.469% | 148 | +74.982% |
| 2024-12-27 | 16.12 | 16.12 | 16.12 | 16.12 | +0.342% | 793 | +53.164% |
| 2024-12-23 | 14.09 | 16.07 | 14.09 | 16.07 | +1.165% | 607 | +53.688% |
| 2024-12-20 | 15.88 | 15.88 | 15.88 | 15.88 | +1.018% | 189 | +55.479% |
| 2024-12-19 | 15.72 | 15.72 | 15.72 | 15.72 | -4.438% | 905 | +57.061% |
| 2024-12-18 | 16.45 | 16.45 | 16.45 | 16.45 | +0.427% | 172 | +50.091% |
| 2024-12-17 | 14.28 | 16.38 | 14.28 | 16.38 | -0.727% | 4,020 | +50.733% |
| 2024-12-16 | 16.59 | 16.59 | 16.50 | 16.50 | -2.998% | 3,445 | +49.636% |
| 2024-12-12 | 17.00 | 17.01 | 17.00 | 17.01 | +0.443% | 572 | +45.150% |
| 2024-12-10 | 14.82 | 16.93 | 14.82 | 16.93 | +0.714% | 706 | +45.793% |
| 2024-12-05 | 16.82 | 16.82 | 16.82 | 16.82 | +1.356% | 538 | +46.833% |
| 2024-12-02 | 16.59 | 16.59 | 16.59 | 16.59 | +4.537% | 219 | +48.825% |
| 2024-11-27 | 15.87 | 15.87 | 15.87 | 15.87 | -2.459% | 251 | +55.577% |
| 2024-11-25 | 17.08 | 17.08 | 15.76 | 16.27 | -4.631% | 658 | +51.752% |
| 2024-11-22 | 17.06 | 17.06 | 17.06 | 17.06 | +6.161% | 446 | +44.725% |
| 2024-11-21 | 16.07 | 16.07 | 16.07 | 16.07 | +0.031% | 190 | +53.640% |
| 2024-11-20 | 16.00 | 16.07 | 16.00 | 16.07 | -4.772% | 874 | +53.688% |
| 2024-11-19 | 16.87 | 16.87 | 16.87 | 16.87 | +14.399% | 1,099 | +46.354% |
| 2024-11-15 | 15.66 | 15.66 | 14.75 | 14.75 | -7.834% | 2,897 | +67.428% |
| 2024-11-14 | 15.92 | 16.00 | 15.80 | 16.00 | +4.302% | 2,255 | +54.313% |
| 2024-11-12 | 15.34 | 15.34 | 15.34 | 15.34 | -10.814% | 209 | +60.952% |
| 2024-11-08 | 17.20 | 17.20 | 17.20 | 17.20 | -1.093% | 455 | +43.547% |
| 2024-11-07 | 16.66 | 17.39 | 16.66 | 17.39 | -4.451% | 1,306 | +41.978% |
| 2024-11-05 | 16.57 | 18.20 | 16.57 | 18.20 | +1.847% | 1,157 | +35.659% |
| 2024-10-29 | 17.01 | 17.87 | 17.01 | 17.87 | -0.168% | 722 | +38.165% |
| 2024-10-25 | 17.98 | 17.98 | 17.90 | 17.90 | +1.416% | 2,236 | +37.933% |
| 2024-10-23 | 18.50 | 18.50 | 17.65 | 17.65 | -6.515% | 1,715 | +39.887% |
| 2024-10-17 | 18.61 | 18.88 | 18.61 | 18.88 | -1.871% | 664 | +30.773% |
| 2024-10-16 | 19.24 | 19.24 | 19.24 | 19.24 | -0.774% | 202 | +28.326% |
| 2024-10-15 | 19.39 | 19.39 | 19.39 | 19.39 | -3.819% | 2,371 | +27.334% |
| 2024-10-14 | 20.16 | 20.16 | 20.16 | 20.16 | +2.648% | 1,281 | +22.470% |
| 2024-10-11 | 19.63 | 19.64 | 19.63 | 19.64 | -9.519% | 3,632 | +25.713% |
| 2024-10-09 | 22.24 | 22.24 | 21.71 | 21.71 | +7.191% | 2,110 | +13.746% |
| 2024-10-03 | 20.25 | 20.25 | 20.25 | 20.25 | 0.000% | 845 | +21.926% |