MITSF
MITSUI & CO LTD ORD
stockOTC
EODOct 2, 2026
31.35USD+0.943%(+0.29)430
MITSF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.34 | 31.35 | 31.34 | 31.35 | +0.943% | 430 | 0.000% |
| 2026-10-01 | 31.06 | 31.06 | 31.06 | 31.06 | +4.923% | 957 | +0.943% |
| 2026-09-29 | 29.60 | 29.60 | 29.60 | 29.60 | -8.594% | 316 | +5.912% |
| 2026-09-24 | 32.35 | 32.38 | 32.35 | 32.38 | -2.166% | 37,130 | -3.190% |
| 2026-09-23 | 33.14 | 33.14 | 33.10 | 33.10 | +2.318% | 1,133 | -5.287% |
| 2026-09-22 | 32.35 | 32.35 | 32.35 | 32.35 | 0.000% | 101 | -3.091% |
| 2026-09-21 | 33.50 | 33.50 | 32.32 | 32.35 | +2.083% | 1,095 | -3.091% |
| 2026-09-18 | 31.69 | 31.69 | 31.69 | 31.69 | +0.006% | 552 | -1.073% |
| 2026-09-15 | 31.69 | 31.69 | 31.69 | 31.69 | -2.498% | 2,041 | -1.067% |
| 2026-09-11 | 32.80 | 33.27 | 32.50 | 32.50 | -0.307% | 74,638 | -3.538% |
| 2026-09-10 | 32.85 | 32.95 | 32.60 | 32.60 | +1.573% | 12,119 | -3.834% |
| 2026-09-08 | 33.00 | 33.00 | 32.07 | 32.09 | +3.532% | 2,598 | -2.321% |
| 2026-09-04 | 32.00 | 32.00 | 30.51 | 31.00 | -5.401% | 2,634 | +1.129% |
| 2026-09-03 | 33.34 | 33.34 | 32.77 | 32.77 | +3.148% | 777 | -4.333% |
| 2026-09-02 | 31.77 | 31.77 | 31.77 | 31.77 | -0.314% | 230 | -1.322% |
| 2026-09-01 | 31.87 | 31.87 | 31.87 | 31.87 | +1.919% | 76,215 | -1.632% |
| 2026-08-31 | 31.27 | 31.27 | 31.27 | 31.27 | -0.096% | 200 | +0.256% |
| 2026-08-28 | 31.30 | 31.30 | 31.30 | 31.30 | +3.045% | 844 | +0.160% |
| 2026-08-27 | 30.38 | 30.38 | 30.38 | 30.38 | -1.332% | 400 | +3.210% |
| 2026-08-26 | 30.90 | 30.90 | 30.79 | 30.79 | -4.074% | 601 | +1.835% |
| 2026-08-24 | 31.00 | 32.09 | 31.00 | 32.09 | +8.788% | 1,240 | -2.314% |
| 2026-08-20 | 30.37 | 30.56 | 29.50 | 29.50 | -5.678% | 2,069 | +6.271% |
| 2026-08-19 | 31.34 | 31.34 | 30.62 | 31.28 | +1.876% | 3,224 | +0.237% |
| 2026-08-18 | 30.70 | 30.70 | 30.70 | 30.70 | +4.068% | 100 | +2.117% |
| 2026-08-17 | 31.82 | 32.26 | 29.50 | 29.50 | 0.000% | 2,220 | +6.271% |
| 2026-08-14 | 29.50 | 29.50 | 29.50 | 29.50 | 0.000% | 16,375 | +6.271% |
| 2026-08-13 | 33.05 | 33.05 | 29.50 | 29.50 | -5.358% | 408 | +6.271% |
| 2026-08-12 | 31.17 | 31.17 | 31.17 | 31.17 | +0.548% | 56,291 | +0.577% |
| 2026-08-11 | 31.00 | 31.00 | 31.00 | 31.00 | +0.846% | 517 | +1.129% |
| 2026-08-10 | 30.74 | 30.74 | 30.74 | 30.74 | -0.008% | 680 | +1.984% |
| 2026-08-07 | 31.01 | 31.31 | 30.74 | 30.74 | -0.911% | 822 | +1.976% |
| 2026-08-06 | 31.43 | 31.43 | 29.00 | 31.02 | +3.176% | 2,878 | +1.048% |
| 2026-08-05 | 30.07 | 30.07 | 30.07 | 30.07 | -3.094% | 368 | +4.257% |
| 2026-08-04 | 33.08 | 33.08 | 30.82 | 31.03 | +1.389% | 1,741 | +1.031% |
| 2026-08-03 | 30.07 | 30.61 | 30.07 | 30.61 | +1.915% | 2,005 | +2.434% |
| 2026-07-31 | 30.80 | 31.06 | 29.00 | 30.03 | -2.278% | 2,200 | +4.396% |
| 2026-07-30 | 31.56 | 31.56 | 30.13 | 30.73 | -0.065% | 6,369 | +2.018% |
| 2026-07-29 | 31.02 | 31.02 | 30.75 | 30.75 | +3.938% | 368 | +1.951% |
| 2026-07-28 | 30.13 | 30.13 | 29.59 | 29.59 | -2.841% | 2,112 | +5.966% |
| 2026-07-27 | 30.40 | 30.75 | 30.40 | 30.45 | -0.653% | 1,020 | +2.956% |
| 2026-07-24 | 30.58 | 31.24 | 29.50 | 30.65 | +2.167% | 10,384 | +2.284% |
| 2026-07-23 | 30.13 | 30.13 | 30.00 | 30.00 | -2.755% | 405 | +4.500% |
| 2026-07-22 | 30.00 | 31.00 | 30.00 | 30.85 | +6.379% | 3,234 | +1.621% |
| 2026-07-21 | 29.00 | 29.00 | 29.00 | 29.00 | +1.933% | 224 | +8.103% |
| 2026-07-20 | 29.00 | 29.00 | 28.00 | 28.45 | -1.897% | 3,907 | +10.193% |
| 2026-07-17 | 28.55 | 29.00 | 28.55 | 29.00 | +1.754% | 4,084 | +8.103% |
| 2026-07-16 | 28.50 | 28.50 | 28.50 | 28.50 | -2.230% | 102,037 | +10.000% |
| 2026-07-15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.001% | 359 | +7.547% |
| 2026-07-14 | 28.23 | 29.15 | 28.23 | 29.15 | +2.282% | 5,071 | +7.546% |
| 2026-07-13 | 29.00 | 29.00 | 28.00 | 28.50 | 0.000% | 1,204 | +10.000% |
| 2026-07-10 | 28.50 | 28.50 | 28.50 | 28.50 | -0.249% | 52,659 | +10.000% |
| 2026-07-08 | 28.57 | 28.57 | 28.57 | 28.57 | -0.449% | 182 | +9.726% |
| 2026-07-06 | 28.75 | 28.75 | 28.70 | 28.70 | +1.557% | 926 | +9.233% |
| 2026-07-02 | 28.50 | 28.50 | 28.26 | 28.26 | +1.272% | 1,682 | +10.934% |
| 2026-07-01 | 28.06 | 28.13 | 27.91 | 27.91 | +1.618% | 3,255 | +12.345% |
| 2026-06-30 | 27.43 | 27.56 | 27.00 | 27.46 | -1.785% | 6,488 | +14.163% |
| 2026-06-29 | 28.00 | 28.00 | 27.96 | 27.96 | -0.143% | 935 | +12.124% |
| 2026-06-26 | 28.00 | 28.40 | 27.00 | 28.00 | +2.160% | 5,038 | +11.964% |
| 2026-06-25 | 28.00 | 28.19 | 27.41 | 27.41 | -4.253% | 1,386 | +14.383% |
| 2026-06-23 | 28.70 | 28.77 | 28.63 | 28.63 | -2.717% | 31,275 | +9.518% |
| 2026-06-22 | 29.07 | 29.43 | 29.07 | 29.43 | -1.884% | 1,908 | +6.542% |
| 2026-06-17 | 31.40 | 31.40 | 29.78 | 29.99 | -0.514% | 7,940 | +4.535% |
| 2026-06-16 | 30.00 | 30.14 | 28.69 | 30.14 | -4.393% | 4,578 | +3.997% |
| 2026-06-12 | 30.88 | 32.77 | 30.88 | 31.53 | +4.636% | 76,060 | -0.571% |
| 2026-06-11 | 30.13 | 30.13 | 30.13 | 30.13 | -3.728% | 653 | +4.038% |
| 2026-06-10 | 29.19 | 31.30 | 28.60 | 31.30 | +5.529% | 36,510 | +0.160% |
| 2026-06-09 | 29.08 | 29.66 | 29.08 | 29.66 | -8.932% | 9,235 | +5.698% |
| 2026-06-08 | 29.70 | 33.50 | 29.70 | 32.57 | +5.061% | 2,174 | -3.743% |
| 2026-06-05 | 31.00 | 31.00 | 31.00 | 31.00 | -4.099% | 235 | +1.129% |
| 2026-06-04 | 32.54 | 32.54 | 32.33 | 32.33 | -0.660% | 373 | -3.016% |
| 2026-06-03 | 32.00 | 33.21 | 31.75 | 32.54 | -1.988% | 1,547,076 | -3.657% |
| 2026-06-02 | 31.43 | 33.20 | 31.43 | 33.20 | +5.632% | 118,979 | -5.572% |
| 2026-06-01 | 32.00 | 32.53 | 31.43 | 31.43 | -1.781% | 4,391 | -0.255% |
| 2026-05-29 | 33.50 | 34.08 | 32.00 | 32.00 | -7.648% | 6,163 | -2.031% |
| 2026-05-28 | 33.60 | 34.65 | 33.60 | 34.65 | -2.098% | 275,515 | -9.524% |
| 2026-05-27 | 33.80 | 35.39 | 33.61 | 35.39 | +4.712% | 3,029 | -11.422% |
| 2026-05-26 | 35.50 | 35.50 | 33.60 | 33.80 | -4.789% | 5,971 | -7.249% |
| 2026-05-22 | 36.31 | 36.32 | 35.50 | 35.50 | -1.337% | 1,835 | -11.690% |
| 2026-05-21 | 36.25 | 37.17 | 35.70 | 35.98 | -3.121% | 1,829 | -12.871% |
| 2026-05-19 | 39.41 | 39.41 | 36.42 | 37.14 | +0.760% | 13,663 | -15.590% |
| 2026-05-18 | 36.01 | 37.90 | 36.01 | 36.86 | -4.755% | 4,960 | -14.948% |
| 2026-05-15 | 38.70 | 38.70 | 38.70 | 38.70 | -0.769% | 1,081 | -18.992% |
| 2026-05-14 | 39.00 | 39.00 | 39.00 | 39.00 | +1.907% | 324 | -19.615% |
| 2026-05-13 | 38.20 | 39.40 | 38.01 | 38.27 | +7.251% | 10,468 | -18.082% |
| 2026-05-12 | 37.02 | 37.82 | 35.68 | 35.68 | -0.661% | 33,758 | -12.142% |
| 2026-05-11 | 37.00 | 37.00 | 35.92 | 35.92 | +0.195% | 1,691 | -12.723% |
| 2026-05-08 | 35.85 | 35.85 | 35.85 | 35.85 | -0.778% | 400 | -12.552% |
| 2026-05-07 | 36.00 | 37.00 | 35.67 | 36.13 | -3.651% | 257,415 | -13.232% |
| 2026-05-06 | 37.00 | 37.50 | 37.00 | 37.50 | +2.041% | 1,802 | -16.400% |
| 2026-05-05 | 36.50 | 36.76 | 36.50 | 36.75 | +0.685% | 10,524 | -14.694% |
| 2026-05-04 | 37.00 | 37.00 | 36.50 | 36.50 | -3.643% | 1,004 | -14.110% |
| 2026-05-01 | 38.55 | 38.55 | 36.30 | 37.88 | +1.419% | 1,293 | -17.239% |
| 2026-04-30 | 37.50 | 37.50 | 37.35 | 37.35 | +2.008% | 65,318 | -16.064% |
| 2026-04-29 | 36.05 | 37.00 | 36.05 | 36.61 | -2.483% | 1,205 | -14.379% |
| 2026-04-28 | 34.12 | 37.55 | 34.12 | 37.55 | +8.165% | 257,017 | -16.504% |
| 2026-04-27 | 38.05 | 38.05 | 34.71 | 34.71 | -5.864% | 401 | -9.687% |
| 2026-04-24 | 36.93 | 36.93 | 36.88 | 36.88 | +5.252% | 1,493 | -14.983% |
| 2026-04-23 | 35.50 | 35.50 | 33.90 | 35.03 | -0.270% | 262,331 | -10.518% |
| 2026-04-22 | 35.25 | 36.30 | 34.98 | 35.13 | -1.872% | 3,762 | -10.760% |
| 2026-04-21 | 36.29 | 38.09 | 35.20 | 35.80 | -2.955% | 34,690 | -12.430% |
| 2026-04-20 | 36.00 | 37.52 | 36.00 | 36.89 | -1.059% | 4,237 | -15.018% |
| 2026-04-17 | 37.20 | 38.06 | 37.00 | 37.28 | -0.864% | 4,279 | -15.918% |
| 2026-04-16 | 37.60 | 38.43 | 37.60 | 37.61 | +0.333% | 1,670 | -16.645% |
| 2026-04-15 | 37.77 | 38.97 | 37.23 | 37.48 | -4.957% | 2,690 | -16.367% |
| 2026-04-14 | 38.80 | 39.71 | 38.80 | 39.44 | -1.004% | 1,869 | -20.512% |
| 2026-04-13 | 40.50 | 40.50 | 39.40 | 39.84 | -1.386% | 1,564 | -21.310% |
| 2026-04-10 | 40.40 | 40.40 | 40.40 | 40.40 | -0.247% | 3,033 | -22.401% |
| 2026-04-09 | 41.70 | 41.70 | 40.50 | 40.50 | -0.148% | 965 | -22.593% |
| 2026-04-08 | 40.50 | 41.02 | 40.02 | 40.56 | +3.206% | 13,984 | -22.707% |
| 2026-04-07 | 40.86 | 40.86 | 38.80 | 39.30 | -3.841% | 954 | -20.229% |
| 2026-04-06 | 39.75 | 40.92 | 39.75 | 40.87 | +4.138% | 2,992 | -23.293% |
| 2026-04-02 | 39.51 | 39.51 | 38.63 | 39.25 | -5.379% | 1,504 | -20.119% |
| 2026-04-01 | 38.79 | 41.48 | 38.79 | 41.48 | +5.728% | 1,080 | -24.416% |
| 2026-03-31 | 38.11 | 40.80 | 37.18 | 39.23 | +0.332% | 148,258 | -20.087% |
| 2026-03-30 | 39.82 | 40.25 | 39.10 | 39.10 | -1.783% | 4,778 | -19.821% |
| 2026-03-27 | 39.66 | 39.81 | 38.90 | 39.81 | -1.436% | 1,976 | -21.251% |
| 2026-03-26 | 37.27 | 41.38 | 37.27 | 40.39 | -1.636% | 3,659 | -22.382% |
| 2026-03-25 | 41.72 | 41.72 | 41.00 | 41.06 | +5.250% | 36,359 | -23.652% |
| 2026-03-24 | 39.01 | 39.01 | 37.67 | 39.01 | +3.764% | 766 | -19.644% |
| 2026-03-23 | 38.72 | 38.72 | 36.97 | 37.60 | -5.258% | 18,617 | -16.619% |
| 2026-03-20 | 38.19 | 39.77 | 38.19 | 39.69 | +0.215% | 6,842 | -21.003% |
| 2026-03-19 | 40.00 | 40.00 | 39.60 | 39.60 | -3.895% | 12,794 | -20.833% |
| 2026-03-18 | 39.88 | 42.20 | 39.88 | 41.20 | +4.475% | 4,798 | -23.917% |
| 2026-03-17 | 39.71 | 39.98 | 39.44 | 39.44 | +1.271% | 770,839 | -20.512% |
| 2026-03-16 | 39.26 | 40.01 | 38.95 | 38.95 | +7.072% | 5,129 | -19.502% |
| 2026-03-13 | 35.00 | 36.37 | 35.00 | 36.37 | -0.396% | 4,486 | -13.809% |
| 2026-03-12 | 35.50 | 37.00 | 35.50 | 36.52 | -3.737% | 4,162 | -14.151% |
| 2026-03-11 | 37.94 | 37.94 | 37.94 | 37.94 | +0.784% | 1,073 | -17.359% |
| 2026-03-10 | 37.51 | 37.64 | 37.51 | 37.64 | +3.039% | 1,415 | -16.711% |
| 2026-03-09 | 38.00 | 38.00 | 35.00 | 36.53 | -1.003% | 3,797 | -14.180% |
| 2026-03-06 | 36.95 | 36.95 | 36.90 | 36.90 | +0.272% | 375 | -15.041% |
| 2026-03-05 | 37.63 | 37.63 | 35.96 | 36.80 | -0.163% | 12,540 | -14.810% |
| 2026-03-04 | 37.10 | 37.55 | 36.62 | 36.86 | -2.176% | 6,423 | -14.948% |
| 2026-03-03 | 35.00 | 37.68 | 35.00 | 37.68 | -4.848% | 7,072 | -16.799% |
| 2026-03-02 | 39.19 | 40.35 | 39.19 | 39.60 | +7.346% | 1,842 | -20.833% |
| 2026-02-27 | 38.62 | 38.62 | 36.89 | 36.89 | -0.593% | 2,963 | -15.018% |
| 2026-02-26 | 35.90 | 37.12 | 35.90 | 37.11 | +2.084% | 11,241 | -15.521% |
| 2026-02-25 | 37.30 | 37.50 | 36.35 | 36.35 | +1.402% | 3,989 | -13.761% |
| 2026-02-24 | 37.15 | 37.15 | 35.50 | 35.85 | +3.973% | 4,671 | -12.552% |
| 2026-02-23 | 36.00 | 36.00 | 34.48 | 34.48 | -3.295% | 1,809 | -9.078% |
| 2026-02-20 | 35.74 | 35.74 | 34.49 | 35.66 | +0.720% | 5,069 | -12.074% |
| 2026-02-19 | 35.40 | 35.40 | 35.40 | 35.40 | +0.014% | 1,281 | -11.441% |
| 2026-02-18 | 35.50 | 35.50 | 34.20 | 35.40 | -0.854% | 9,674 | -11.428% |
| 2026-02-17 | 37.10 | 38.06 | 35.70 | 35.70 | -7.031% | 49,177 | -12.185% |
| 2026-02-13 | 38.00 | 39.75 | 37.00 | 38.40 | +1.053% | 30,950 | -18.359% |
| 2026-02-12 | 40.38 | 40.38 | 36.00 | 38.00 | +4.900% | 33,917 | -17.500% |
| 2026-02-11 | 37.33 | 38.41 | 34.04 | 36.23 | +1.258% | 4,141 | -13.458% |
| 2026-02-10 | 36.03 | 36.03 | 35.77 | 35.77 | +1.722% | 72,275 | -12.369% |
| 2026-02-09 | 36.03 | 36.03 | 33.12 | 35.17 | +1.033% | 11,294 | -10.860% |
| 2026-02-06 | 34.05 | 35.87 | 32.41 | 34.81 | +0.404% | 11,857 | -9.940% |
| 2026-02-05 | 34.05 | 34.83 | 32.75 | 34.67 | +2.726% | 53,226 | -9.576% |
| 2026-02-04 | 36.03 | 36.03 | 33.75 | 33.75 | +3.179% | 3,746 | -7.111% |
| 2026-02-03 | 34.00 | 34.00 | 32.71 | 32.71 | -0.191% | 3,102 | -4.158% |
| 2026-02-02 | 33.50 | 33.50 | 32.77 | 32.77 | -0.995% | 663 | -4.341% |
| 2026-01-30 | 33.10 | 33.10 | 33.10 | 33.10 | -2.613% | 1,319 | -5.293% |
| 2026-01-29 | 32.75 | 33.99 | 32.75 | 33.99 | +4.168% | 4,329 | -7.767% |
| 2026-01-28 | 32.60 | 32.65 | 32.57 | 32.63 | +0.369% | 3,571 | -3.923% |
| 2026-01-27 | 32.50 | 32.51 | 31.95 | 32.51 | +2.152% | 1,816 | -3.568% |
| 2026-01-26 | 31.89 | 31.89 | 31.82 | 31.82 | +1.840% | 1,186 | -1.493% |
| 2026-01-22 | 32.75 | 32.75 | 30.75 | 31.25 | -2.980% | 300 | +0.320% |
| 2026-01-21 | 32.51 | 32.51 | 32.21 | 32.21 | 0.000% | 2,004 | -2.670% |
| 2026-01-20 | 32.00 | 32.50 | 31.56 | 32.21 | -2.394% | 27,679 | -2.670% |
| 2026-01-16 | 32.50 | 33.00 | 32.50 | 33.00 | +3.383% | 2,363 | -5.000% |
| 2026-01-15 | 31.74 | 31.92 | 31.74 | 31.92 | +1.916% | 301 | -1.786% |
| 2026-01-14 | 30.98 | 31.32 | 30.98 | 31.32 | -0.964% | 2,242 | +0.096% |
| 2026-01-13 | 31.72 | 31.72 | 31.51 | 31.63 | -0.237% | 4,456 | -0.870% |
| 2026-01-12 | 31.37 | 31.70 | 31.37 | 31.70 | +4.379% | 384 | -1.104% |
| 2026-01-09 | 30.37 | 30.37 | 30.37 | 30.37 | 0.000% | 1,393 | +3.227% |
| 2026-01-08 | 30.76 | 30.76 | 30.37 | 30.37 | -1.268% | 269 | +3.227% |
| 2026-01-07 | 30.74 | 30.76 | 30.74 | 30.76 | -0.375% | 875 | +1.918% |
| 2026-01-06 | 31.92 | 31.92 | 30.40 | 30.88 | -0.401% | 2,922 | +1.536% |
| 2026-01-05 | 31.25 | 31.92 | 30.88 | 31.00 | +4.641% | 3,874 | +1.129% |
| 2026-01-02 | 31.25 | 31.25 | 29.63 | 29.63 | 0.000% | 526 | +5.823% |
| 2025-12-31 | 29.63 | 31.25 | 29.63 | 29.63 | -2.741% | 2,278 | +5.823% |
| 2025-12-30 | 30.00 | 30.46 | 30.00 | 30.46 | +2.215% | 4,800 | +2.922% |
| 2025-12-29 | 30.50 | 30.50 | 28.00 | 29.80 | -2.295% | 1,475 | +5.201% |
| 2025-12-26 | 29.75 | 30.50 | 29.75 | 30.50 | +2.521% | 376 | +2.787% |
| 2025-12-24 | 29.75 | 29.75 | 29.75 | 29.75 | +0.762% | 112 | +5.378% |
| 2025-12-23 | 30.50 | 30.75 | 29.52 | 29.52 | -1.022% | 9,753 | +6.181% |
| 2025-12-22 | 29.75 | 30.25 | 28.63 | 29.83 | +0.269% | 4,277 | +5.096% |
| 2025-12-18 | 29.75 | 29.75 | 29.75 | 29.75 | +3.930% | 739 | +5.378% |
| 2025-12-17 | 28.00 | 29.14 | 28.00 | 28.63 | -2.137% | 3,330 | +9.520% |
| 2025-12-16 | 29.00 | 31.25 | 29.00 | 29.25 | -1.182% | 4,462 | +7.179% |
| 2025-12-15 | 30.00 | 30.00 | 29.60 | 29.60 | -2.951% | 944 | +5.912% |
| 2025-12-12 | 28.25 | 30.50 | 28.25 | 30.50 | +0.412% | 1,200 | +2.787% |
| 2025-12-11 | 28.51 | 31.44 | 28.51 | 30.38 | +6.579% | 1,054 | +3.210% |
| 2025-12-10 | 28.51 | 28.51 | 28.50 | 28.50 | -0.035% | 3,172 | +10.000% |
| 2025-12-09 | 27.22 | 28.55 | 27.22 | 28.51 | +4.547% | 3,305 | +9.961% |
| 2025-12-08 | 27.27 | 27.27 | 27.27 | 27.27 | 0.000% | 2,173 | +14.961% |
| 2025-12-05 | 27.11 | 27.27 | 27.11 | 27.27 | +0.073% | 5,617 | +14.961% |
| 2025-12-04 | 27.00 | 27.25 | 27.00 | 27.25 | +4.402% | 1,449 | +15.046% |
| 2025-12-03 | 26.50 | 26.50 | 26.10 | 26.10 | -1.506% | 3,279 | +20.110% |
| 2025-12-02 | 26.50 | 26.50 | 26.50 | 26.50 | +2.080% | 354 | +18.302% |
| 2025-12-01 | 26.22 | 26.22 | 25.96 | 25.96 | -1.010% | 2,100 | +20.763% |
| 2025-11-26 | 25.90 | 27.00 | 25.70 | 26.23 | +1.549% | 7,671 | +19.542% |
| 2025-11-25 | 25.82 | 25.82 | 25.82 | 25.82 | +0.486% | 395 | +21.394% |
| 2025-11-24 | 23.02 | 25.70 | 23.02 | 25.70 | 0.000% | 4,939 | +21.984% |
| 2025-11-21 | 25.35 | 25.70 | 25.35 | 25.70 | 0.000% | 2,516 | +21.984% |
| 2025-11-20 | 26.00 | 26.00 | 25.70 | 25.70 | +0.351% | 426 | +21.984% |
| 2025-11-19 | 25.73 | 25.91 | 25.61 | 25.61 | +0.039% | 2,997 | +22.413% |
| 2025-11-18 | 26.00 | 26.54 | 25.30 | 25.60 | -1.916% | 31,321 | +22.461% |
| 2025-11-17 | 25.99 | 26.10 | 25.98 | 26.10 | -1.183% | 7,208 | +20.115% |
| 2025-11-14 | 26.50 | 26.50 | 26.41 | 26.41 | +0.619% | 383 | +18.694% |
| 2025-11-13 | 25.90 | 26.25 | 25.90 | 26.25 | +0.884% | 5,916 | +19.429% |
| 2025-11-12 | 25.90 | 26.02 | 25.90 | 26.02 | +0.437% | 1,030 | +20.484% |
| 2025-11-11 | 25.71 | 26.01 | 25.25 | 25.91 | -2.238% | 13,623 | +21.010% |
| 2025-11-10 | 26.35 | 26.50 | 26.35 | 26.50 | +3.686% | 677 | +18.302% |
| 2025-11-06 | 26.10 | 27.05 | 25.42 | 25.56 | +6.492% | 2,071 | +22.662% |
| 2025-11-05 | 25.70 | 25.70 | 24.00 | 24.00 | -1.559% | 912 | +30.625% |
| 2025-11-04 | 24.53 | 24.73 | 24.06 | 24.38 | -1.055% | 2,460 | +28.589% |
| 2025-11-03 | 24.64 | 24.64 | 24.64 | 24.64 | -0.645% | 379 | +27.232% |
| 2025-10-31 | 25.20 | 25.20 | 24.53 | 24.80 | -1.156% | 2,669 | +26.411% |
| 2025-10-30 | 24.53 | 25.16 | 24.53 | 25.09 | +3.721% | 1,683 | +24.950% |
| 2025-10-29 | 25.00 | 25.00 | 24.19 | 24.19 | -4.198% | 5,185 | +29.599% |
| 2025-10-28 | 25.19 | 25.25 | 25.19 | 25.25 | -0.980% | 502 | +24.158% |
| 2025-10-27 | 25.27 | 25.50 | 25.23 | 25.50 | +2.410% | 1,123 | +22.941% |
| 2025-10-24 | 26.72 | 26.72 | 24.50 | 24.90 | +0.302% | 1,559 | +25.904% |
| 2025-10-23 | 24.82 | 24.82 | 24.82 | 24.82 | -3.179% | 781 | +26.284% |
| 2025-10-22 | 25.13 | 25.64 | 24.50 | 25.64 | -1.385% | 974 | +22.270% |
| 2025-10-21 | 25.00 | 27.00 | 25.00 | 26.00 | +4.839% | 64,388 | +20.577% |
| 2025-10-20 | 24.72 | 25.00 | 24.72 | 24.80 | +1.806% | 2,313 | +26.411% |
| 2025-10-17 | 24.41 | 24.41 | 24.36 | 24.36 | -0.205% | 1,480 | +28.695% |
| 2025-10-16 | 24.33 | 24.76 | 24.20 | 24.41 | -1.573% | 3,683 | +28.431% |
| 2025-10-15 | 24.75 | 24.95 | 24.63 | 24.80 | +1.059% | 4,910 | +26.411% |
| 2025-10-14 | 24.50 | 24.87 | 24.32 | 24.54 | -0.446% | 154,216 | +27.751% |
| 2025-10-13 | 25.74 | 25.74 | 24.25 | 24.65 | +0.694% | 1,259 | +27.181% |
| 2025-10-10 | 24.67 | 24.75 | 24.02 | 24.48 | -2.857% | 6,608 | +28.064% |
| 2025-10-09 | 25.25 | 25.25 | 24.92 | 25.20 | -0.198% | 11,339 | +24.405% |
| 2025-10-08 | 24.76 | 25.25 | 24.73 | 25.25 | +1.979% | 18,689 | +24.158% |
| 2025-10-07 | 24.00 | 25.91 | 24.00 | 24.76 | -2.289% | 4,922 | +26.616% |
| 2025-10-06 | 25.25 | 25.34 | 25.25 | 25.34 | +1.869% | 1,594 | +23.717% |
| 2025-10-03 | 24.88 | 25.00 | 24.85 | 24.88 | -0.500% | 2,937 | +26.030% |
| 2025-10-02 | 25.25 | 25.25 | 24.93 | 25.00 | +0.725% | 1,726 | +25.400% |
| 2025-10-01 | 24.90 | 24.90 | 24.80 | 24.82 | -0.720% | 1,684 | +26.309% |
| 2025-09-30 | 25.00 | 25.10 | 25.00 | 25.00 | -3.846% | 1,287 | +25.400% |
| 2025-09-29 | 25.43 | 26.87 | 25.00 | 26.00 | -2.302% | 7,058 | +20.577% |
| 2025-09-26 | 26.10 | 27.20 | 26.07 | 26.61 | +4.877% | 3,300 | +17.802% |
| 2025-09-25 | 25.65 | 26.91 | 25.30 | 25.38 | -0.549% | 5,931 | +23.547% |
| 2025-09-24 | 26.85 | 26.85 | 25.50 | 25.52 | -4.901% | 28,907 | +22.869% |
| 2025-09-23 | 26.50 | 27.88 | 26.42 | 26.83 | -0.630% | 9,445 | +16.847% |
| 2025-09-22 | 27.64 | 27.64 | 25.75 | 27.00 | -2.878% | 9,274 | +16.111% |
| 2025-09-19 | 26.39 | 27.80 | 25.50 | 27.80 | +4.003% | 1,726 | +12.770% |
| 2025-09-18 | 25.10 | 26.73 | 25.10 | 26.73 | +6.920% | 2,005 | +17.284% |
| 2025-09-17 | 24.55 | 26.65 | 24.55 | 25.00 | +1.833% | 77,038 | +25.400% |
| 2025-09-16 | 24.55 | 24.55 | 24.55 | 24.55 | -1.761% | 801 | +27.699% |
| 2025-09-15 | 24.93 | 25.00 | 24.93 | 24.99 | +0.160% | 1,167 | +25.450% |
| 2025-09-12 | 24.55 | 24.95 | 24.55 | 24.95 | +1.217% | 6,663 | +25.651% |
| 2025-09-11 | 24.66 | 24.66 | 24.65 | 24.65 | -0.605% | 705 | +27.181% |
| 2025-09-10 | 24.80 | 24.80 | 24.51 | 24.80 | -1.195% | 1,043 | +26.411% |
| 2025-09-09 | 25.22 | 25.22 | 24.50 | 25.10 | -0.930% | 2,879 | +24.900% |
| 2025-09-08 | 25.14 | 25.43 | 25.14 | 25.34 | -0.372% | 2,505 | +23.739% |
| 2025-09-05 | 25.14 | 25.43 | 25.14 | 25.43 | +3.542% | 13,167 | +23.280% |
| 2025-09-04 | 24.05 | 24.56 | 24.05 | 24.56 | +0.862% | 3,175 | +27.647% |
| 2025-09-03 | 24.38 | 24.56 | 24.29 | 24.35 | +4.619% | 5,475 | +28.747% |
| 2025-09-02 | 24.56 | 24.56 | 23.00 | 23.27 | -3.222% | 3,695 | +34.694% |
| 2025-08-29 | 23.95 | 24.31 | 22.87 | 24.05 | +1.885% | 5,245 | +30.353% |
| 2025-08-28 | 22.91 | 23.61 | 22.90 | 23.61 | +9.791% | 1,656 | +32.811% |
| 2025-08-27 | 21.50 | 21.50 | 21.50 | 21.50 | -0.174% | 398 | +45.814% |
| 2025-08-26 | 21.86 | 21.86 | 21.54 | 21.54 | -5.037% | 456 | +45.560% |
| 2025-08-25 | 23.00 | 23.02 | 22.68 | 22.68 | -1.391% | 1,580 | +38.228% |
| 2025-08-22 | 22.55 | 23.00 | 22.30 | 23.00 | +3.139% | 1,825 | +36.304% |
| 2025-08-21 | 22.52 | 22.52 | 21.80 | 22.30 | -0.513% | 2,611 | +40.583% |
| 2025-08-20 | 22.41 | 22.41 | 22.41 | 22.41 | +1.174% | 260 | +39.862% |
| 2025-08-19 | 21.75 | 22.25 | 21.75 | 22.16 | -0.539% | 1,479 | +41.503% |
| 2025-08-18 | 22.80 | 22.80 | 22.27 | 22.27 | +1.596% | 1,490 | +40.741% |
| 2025-08-15 | 22.20 | 22.20 | 21.93 | 21.93 | 0.000% | 81,383 | +42.987% |
| 2025-08-13 | 21.93 | 21.93 | 21.93 | 21.93 | 0.000% | 1,203 | +42.987% |
| 2025-08-12 | 22.01 | 22.50 | 21.93 | 21.93 | +1.658% | 2,637 | +42.987% |
| 2025-08-11 | 21.63 | 21.63 | 21.57 | 21.57 | -2.547% | 1,488 | +45.358% |
| 2025-08-08 | 21.55 | 23.71 | 21.55 | 22.13 | +4.147% | 3,068 | +41.655% |
| 2025-08-07 | 21.50 | 21.50 | 21.25 | 21.25 | -1.163% | 3,529 | +47.529% |
| 2025-08-06 | 21.00 | 21.50 | 21.00 | 21.50 | +1.896% | 1,683 | +45.814% |
| 2025-08-05 | 21.10 | 21.10 | 21.10 | 21.10 | +0.238% | 1,075 | +48.578% |
| 2025-08-04 | 21.05 | 21.05 | 21.05 | 21.05 | 0.000% | 699 | +48.931% |
| 2025-08-01 | 20.47 | 21.05 | 20.10 | 21.05 | +1.814% | 3,293 | +48.931% |
| 2025-07-31 | 20.70 | 21.20 | 20.25 | 20.68 | -0.361% | 2,297 | +51.632% |
| 2025-07-30 | 20.50 | 21.00 | 20.11 | 20.75 | +1.220% | 8,625 | +51.084% |
| 2025-07-28 | 21.22 | 21.50 | 20.50 | 20.50 | -5.985% | 978 | +52.927% |
| 2025-07-25 | 21.25 | 21.80 | 21.25 | 21.80 | +2.612% | 1,255 | +43.774% |
| 2025-07-24 | 21.69 | 21.69 | 21.25 | 21.25 | -1.392% | 2,413 | +47.529% |
| 2025-07-23 | 20.80 | 21.57 | 20.80 | 21.55 | +3.981% | 2,847 | +45.476% |
| 2025-07-22 | 20.65 | 20.97 | 20.50 | 20.73 | +0.412% | 13,960 | +51.267% |
| 2025-07-21 | 20.64 | 20.64 | 20.64 | 20.64 | +2.687% | 138 | +51.890% |
| 2025-07-18 | 20.89 | 20.89 | 20.10 | 20.10 | -9.255% | 6,346 | +55.970% |
| 2025-07-17 | 22.15 | 22.15 | 22.15 | 22.15 | +3.373% | 563 | +41.535% |
| 2025-07-16 | 20.00 | 21.43 | 20.00 | 21.43 | +6.338% | 3,593 | +46.309% |
| 2025-07-15 | 20.25 | 22.15 | 20.15 | 20.15 | -0.494% | 2,973 | +55.583% |
| 2025-07-14 | 20.25 | 20.25 | 20.00 | 20.25 | -2.410% | 1,249 | +54.815% |
| 2025-07-11 | 21.48 | 22.13 | 20.75 | 20.75 | +0.436% | 1,025 | +51.084% |
| 2025-07-10 | 21.26 | 21.26 | 20.66 | 20.66 | +3.950% | 33,599 | +51.742% |
| 2025-07-09 | 21.30 | 21.30 | 19.88 | 19.88 | -1.144% | 2,902 | +57.736% |
| 2025-07-08 | 21.40 | 21.40 | 19.70 | 20.11 | +2.577% | 45,465 | +55.931% |
| 2025-07-07 | 20.50 | 21.00 | 19.60 | 19.60 | -1.804% | 3,351 | +59.949% |
| 2025-07-03 | 19.96 | 19.96 | 19.96 | 19.96 | -0.697% | 483 | +57.064% |
| 2025-07-02 | 20.50 | 20.63 | 20.10 | 20.10 | +0.249% | 42,440 | +55.970% |
| 2025-07-01 | 19.60 | 20.05 | 19.60 | 20.05 | 0.000% | 2,460 | +56.359% |
| 2025-06-30 | 19.60 | 20.05 | 19.60 | 20.05 | +0.225% | 4,586 | +56.359% |
| 2025-06-27 | 19.60 | 20.50 | 19.60 | 20.00 | +0.437% | 3,658 | +56.711% |
| 2025-06-26 | 20.00 | 20.10 | 19.73 | 19.92 | +1.136% | 45,379 | +57.395% |
| 2025-06-25 | 20.02 | 20.25 | 19.69 | 19.69 | -4.512% | 1,259 | +59.183% |
| 2025-06-24 | 20.00 | 20.99 | 19.50 | 20.63 | +1.103% | 2,434 | +52.000% |
| 2025-06-23 | 19.50 | 20.40 | 19.50 | 20.40 | +0.990% | 22,945 | +53.676% |
| 2025-06-20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.942% | 13,433 | +55.198% |
| 2025-06-18 | 20.66 | 20.66 | 20.60 | 20.60 | 0.000% | 684 | +52.184% |
| 2025-06-17 | 20.60 | 20.60 | 20.60 | 20.60 | +0.365% | 321 | +52.184% |
| 2025-06-16 | 20.00 | 21.00 | 20.00 | 20.52 | +1.233% | 6,188 | +52.741% |
| 2025-06-13 | 20.50 | 20.50 | 20.27 | 20.27 | -2.524% | 4,346 | +54.624% |
| 2025-06-12 | 21.25 | 21.25 | 20.60 | 20.80 | +2.716% | 1,515 | +50.721% |
| 2025-06-11 | 20.20 | 20.63 | 20.20 | 20.25 | -1.704% | 1,950 | +54.815% |
| 2025-06-10 | 20.07 | 20.60 | 20.07 | 20.60 | +0.005% | 10,868 | +52.177% |
| 2025-06-09 | 20.50 | 20.60 | 20.50 | 20.60 | -0.866% | 5,683 | +52.184% |
| 2025-06-06 | 20.75 | 20.85 | 20.74 | 20.78 | +0.145% | 2,364 | +50.866% |
| 2025-06-05 | 20.60 | 20.90 | 20.50 | 20.75 | +0.630% | 5,648 | +51.084% |
| 2025-06-04 | 21.10 | 21.10 | 20.62 | 20.62 | -1.340% | 9,889 | +52.037% |
| 2025-06-03 | 21.24 | 21.30 | 20.90 | 20.90 | -0.334% | 2,581 | +50.000% |
| 2025-06-02 | 21.05 | 21.05 | 20.87 | 20.97 | +0.479% | 2,414 | +49.499% |
| 2025-05-30 | 20.68 | 21.09 | 20.68 | 20.87 | +0.943% | 3,216 | +50.216% |
| 2025-05-29 | 20.87 | 20.87 | 20.67 | 20.68 | -0.902% | 6,023 | +51.632% |
| 2025-05-28 | 20.84 | 20.86 | 20.63 | 20.86 | +0.232% | 127,082 | +50.265% |
| 2025-05-27 | 20.88 | 21.08 | 20.59 | 20.82 | +0.604% | 14,410 | +50.613% |
| 2025-05-23 | 21.25 | 21.25 | 20.50 | 20.69 | +0.927% | 1,841 | +51.522% |
| 2025-05-22 | 21.00 | 21.00 | 20.50 | 20.50 | -2.381% | 4,673 | +52.927% |
| 2025-05-21 | 20.95 | 21.00 | 20.89 | 21.00 | +2.941% | 1,774 | +49.286% |
| 2025-05-20 | 20.05 | 20.42 | 20.05 | 20.40 | -0.488% | 7,131 | +53.676% |
| 2025-05-19 | 20.47 | 20.50 | 20.40 | 20.50 | +0.725% | 10,339 | +52.927% |
| 2025-05-16 | 20.23 | 20.77 | 20.23 | 20.35 | +1.559% | 241,457 | +54.035% |
| 2025-05-15 | 20.11 | 20.70 | 20.04 | 20.04 | +0.250% | 2,570 | +56.437% |
| 2025-05-14 | 20.38 | 20.81 | 19.80 | 19.99 | +1.215% | 96,493 | +56.828% |
| 2025-05-13 | 20.50 | 21.06 | 19.75 | 19.75 | -2.556% | 23,835 | +58.734% |
| 2025-05-12 | 20.50 | 20.81 | 20.00 | 20.27 | -0.133% | 4,246 | +54.677% |
| 2025-05-09 | 21.10 | 21.10 | 19.90 | 20.30 | +0.148% | 270,081 | +54.472% |
| 2025-05-08 | 20.40 | 21.00 | 19.00 | 20.27 | -1.146% | 19,079 | +54.700% |
| 2025-05-07 | 20.50 | 21.00 | 20.00 | 20.50 | +3.067% | 17,936 | +52.927% |
| 2025-05-06 | 19.94 | 20.60 | 19.89 | 19.89 | -0.075% | 5,313 | +57.617% |
| 2025-05-05 | 21.00 | 21.00 | 19.50 | 19.91 | +2.077% | 5,818 | +57.498% |
| 2025-05-02 | 19.48 | 20.00 | 18.19 | 19.50 | +0.103% | 2,676 | +60.769% |
| 2025-05-01 | 20.40 | 20.50 | 19.48 | 19.48 | -2.111% | 1,957 | +60.934% |
| 2025-04-30 | 19.79 | 20.65 | 19.79 | 19.90 | -0.125% | 123,656 | +57.538% |
| 2025-04-29 | 20.25 | 20.25 | 19.71 | 19.93 | -1.300% | 1,754 | +57.340% |
| 2025-04-28 | 20.00 | 20.23 | 20.00 | 20.19 | +2.163% | 6,009 | +55.294% |
| 2025-04-25 | 19.75 | 19.76 | 19.70 | 19.76 | +1.775% | 1,616 | +58.654% |
| 2025-04-24 | 20.45 | 20.45 | 19.42 | 19.42 | -4.263% | 1,359 | +61.470% |
| 2025-04-23 | 18.42 | 20.93 | 18.42 | 20.28 | +9.326% | 8,151 | +54.586% |
| 2025-04-22 | 18.60 | 19.50 | 18.05 | 18.55 | +1.090% | 4,698 | +69.003% |
| 2025-04-21 | 18.70 | 18.70 | 18.35 | 18.35 | +0.164% | 6,195 | +70.845% |
| 2025-04-17 | 18.45 | 18.70 | 18.25 | 18.32 | -0.973% | 19,939 | +71.124% |
| 2025-04-16 | 18.89 | 18.98 | 18.50 | 18.50 | -2.116% | 1,315 | +69.459% |
| 2025-04-15 | 19.00 | 19.00 | 18.43 | 18.90 | +0.532% | 1,815 | +65.873% |
| 2025-04-14 | 18.70 | 19.45 | 18.70 | 18.80 | -0.106% | 1,730 | +66.755% |
| 2025-04-11 | 18.20 | 19.70 | 18.13 | 18.82 | +6.046% | 7,188 | +66.578% |
| 2025-04-10 | 18.65 | 18.65 | 17.75 | 17.75 | -4.842% | 261,878 | +76.650% |
| 2025-04-09 | 17.00 | 18.65 | 17.00 | 18.65 | +8.116% | 19,389 | +68.097% |
| 2025-04-08 | 18.40 | 18.40 | 17.25 | 17.25 | -0.748% | 5,874 | +81.739% |
| 2025-04-07 | 17.00 | 17.50 | 17.00 | 17.38 | -2.085% | 6,090 | +80.380% |
| 2025-04-04 | 18.00 | 18.95 | 16.95 | 17.75 | -1.553% | 10,780 | +76.620% |
| 2025-04-03 | 18.82 | 20.50 | 18.00 | 18.03 | -3.789% | 8,010 | +73.877% |
| 2025-04-02 | 19.45 | 19.45 | 18.36 | 18.74 | -3.601% | 4,895 | +67.289% |
| 2025-04-01 | 19.20 | 19.53 | 18.47 | 19.44 | +2.047% | 118,497 | +61.265% |
| 2025-03-31 | 19.14 | 20.25 | 18.79 | 19.05 | -1.768% | 6,026 | +64.567% |
| 2025-03-28 | 20.50 | 21.00 | 19.05 | 19.39 | -4.233% | 11,899 | +61.658% |
| 2025-03-27 | 20.13 | 20.50 | 20.00 | 20.25 | +1.504% | 19,186 | +54.815% |
| 2025-03-26 | 20.07 | 20.07 | 19.85 | 19.95 | +0.758% | 2,747 | +57.143% |
| 2025-03-25 | 19.90 | 19.90 | 18.37 | 19.80 | -0.503% | 130,359 | +58.333% |
| 2025-03-24 | 20.15 | 20.15 | 19.70 | 19.90 | -1.241% | 6,748 | +57.538% |
| 2025-03-21 | 20.17 | 20.21 | 19.99 | 20.15 | -0.297% | 11,145 | +55.583% |
| 2025-03-20 | 20.21 | 20.21 | 19.91 | 20.21 | +0.348% | 10,943 | +55.121% |
| 2025-03-19 | 19.85 | 20.20 | 19.85 | 20.14 | +3.282% | 9,455 | +55.660% |
| 2025-03-18 | 19.80 | 20.21 | 19.30 | 19.50 | -1.515% | 22,301 | +60.769% |
| 2025-03-17 | 21.21 | 21.21 | 18.98 | 19.80 | +6.452% | 26,006 | +58.333% |
| 2025-03-14 | 18.83 | 19.13 | 18.60 | 18.60 | 0.000% | 730 | +68.548% |