MKTAY
MAKITA CORP SPON ADR
stockOTCADR
EODOct 2, 2026
33.71USD+0.597%(+0.20)13,311
MKTAY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.81 | 33.71 | 32.81 | 33.71 | +0.597% | 13,311 | 0.000% |
| 2026-10-01 | 33.75 | 34.18 | 33.35 | 33.51 | -0.268% | 24,592 | +0.597% |
| 2026-09-30 | 34.10 | 34.13 | 33.60 | 33.60 | -1.582% | 12,859 | +0.327% |
| 2026-09-29 | 33.49 | 34.14 | 33.49 | 34.14 | +0.117% | 10,581 | -1.260% |
| 2026-09-28 | 34.41 | 34.82 | 33.89 | 34.10 | -0.786% | 11,760 | -1.144% |
| 2026-09-25 | 34.20 | 34.84 | 34.20 | 34.37 | +1.327% | 12,055 | -1.920% |
| 2026-09-24 | 34.94 | 34.94 | 33.66 | 33.92 | -0.029% | 16,846 | -0.619% |
| 2026-09-23 | 33.85 | 33.97 | 33.60 | 33.93 | -0.235% | 45,333 | -0.648% |
| 2026-09-22 | 33.01 | 34.19 | 33.01 | 34.01 | +0.265% | 13,740 | -0.882% |
| 2026-09-21 | 33.56 | 34.12 | 33.23 | 33.92 | +0.862% | 16,276 | -0.619% |
| 2026-09-18 | 33.44 | 33.63 | 33.42 | 33.63 | -2.460% | 13,184 | +0.238% |
| 2026-09-17 | 34.54 | 34.56 | 34.38 | 34.48 | +1.615% | 12,737 | -2.228% |
| 2026-09-16 | 34.46 | 34.50 | 33.93 | 33.93 | +0.355% | 7,998 | -0.648% |
| 2026-09-15 | 33.79 | 33.98 | 33.69 | 33.81 | -0.617% | 28,216 | -0.296% |
| 2026-09-14 | 33.72 | 34.08 | 33.51 | 34.02 | -1.348% | 14,226 | -0.911% |
| 2026-09-11 | 34.64 | 34.64 | 34.46 | 34.48 | +4.184% | 15,110 | -2.247% |
| 2026-09-10 | 33.68 | 33.68 | 33.10 | 33.10 | -1.488% | 17,788 | +1.843% |
| 2026-09-09 | 33.53 | 33.69 | 33.51 | 33.60 | +0.089% | 9,798 | +0.327% |
| 2026-09-08 | 32.47 | 33.78 | 32.47 | 33.57 | -0.208% | 17,809 | +0.417% |
| 2026-09-04 | 33.90 | 33.90 | 33.45 | 33.64 | -1.695% | 10,056 | +0.208% |
| 2026-09-03 | 34.12 | 34.44 | 34.12 | 34.22 | +3.134% | 21,658 | -1.490% |
| 2026-09-02 | 33.08 | 33.21 | 33.06 | 33.18 | +0.857% | 16,311 | +1.597% |
| 2026-09-01 | 33.00 | 33.61 | 32.85 | 32.90 | +0.116% | 23,063 | +2.468% |
| 2026-08-31 | 33.20 | 33.20 | 32.85 | 32.86 | -1.113% | 19,895 | +2.587% |
| 2026-08-28 | 33.37 | 33.42 | 33.06 | 33.23 | +0.362% | 11,601 | +1.444% |
| 2026-08-27 | 33.15 | 33.20 | 33.09 | 33.11 | -0.084% | 14,730 | +1.812% |
| 2026-08-26 | 33.26 | 33.27 | 33.03 | 33.14 | -0.397% | 15,107 | +1.726% |
| 2026-08-25 | 33.26 | 33.31 | 33.20 | 33.27 | +0.211% | 9,847 | +1.323% |
| 2026-08-24 | 33.14 | 33.32 | 33.14 | 33.20 | +1.297% | 25,325 | +1.536% |
| 2026-08-21 | 32.77 | 32.86 | 32.67 | 32.77 | +0.076% | 14,188 | +2.853% |
| 2026-08-20 | 32.82 | 32.95 | 32.69 | 32.75 | +1.771% | 25,460 | +2.931% |
| 2026-08-19 | 32.52 | 32.66 | 32.14 | 32.18 | -1.319% | 84,246 | +4.755% |
| 2026-08-18 | 33.00 | 33.00 | 32.57 | 32.61 | -2.424% | 14,340 | +3.373% |
| 2026-08-17 | 33.43 | 33.55 | 33.32 | 33.42 | -1.532% | 20,822 | +0.868% |
| 2026-08-14 | 34.15 | 34.16 | 33.94 | 33.94 | -0.905% | 15,780 | -0.678% |
| 2026-08-13 | 34.19 | 34.46 | 34.19 | 34.25 | -0.262% | 12,352 | -1.577% |
| 2026-08-12 | 34.51 | 34.57 | 34.28 | 34.34 | +0.674% | 13,057 | -1.835% |
| 2026-08-11 | 34.23 | 34.37 | 34.09 | 34.11 | +0.156% | 35,289 | -1.173% |
| 2026-08-10 | 34.21 | 34.27 | 34.05 | 34.06 | -2.722% | 13,078 | -1.019% |
| 2026-08-07 | 35.05 | 35.05 | 34.90 | 35.01 | +1.519% | 11,154 | -3.713% |
| 2026-08-06 | 34.73 | 34.73 | 34.42 | 34.49 | +0.425% | 14,901 | -2.250% |
| 2026-08-05 | 34.88 | 35.05 | 34.33 | 34.34 | +1.238% | 8,751 | -1.835% |
| 2026-08-04 | 33.51 | 33.92 | 33.51 | 33.92 | +2.249% | 25,749 | -0.619% |
| 2026-08-03 | 32.97 | 33.37 | 32.97 | 33.17 | +3.147% | 36,199 | +1.616% |
| 2026-07-31 | 32.29 | 32.29 | 32.03 | 32.16 | -3.533% | 22,212 | +4.813% |
| 2026-07-30 | 32.83 | 33.52 | 32.77 | 33.34 | -0.715% | 26,592 | +1.110% |
| 2026-07-29 | 35.00 | 35.02 | 32.24 | 33.58 | -3.358% | 15,475 | +0.387% |
| 2026-07-28 | 34.41 | 34.84 | 34.41 | 34.75 | -2.122% | 10,731 | -2.984% |
| 2026-07-27 | 35.67 | 35.69 | 35.14 | 35.50 | +3.258% | 16,939 | -5.042% |
| 2026-07-24 | 34.52 | 34.57 | 34.27 | 34.38 | +0.673% | 15,039 | -1.949% |
| 2026-07-23 | 34.33 | 34.44 | 34.14 | 34.15 | -1.386% | 17,719 | -1.288% |
| 2026-07-22 | 34.51 | 34.71 | 34.51 | 34.63 | -0.374% | 12,263 | -2.657% |
| 2026-07-21 | 34.55 | 34.86 | 34.50 | 34.76 | +1.076% | 11,451 | -3.021% |
| 2026-07-20 | 34.76 | 34.94 | 34.39 | 34.39 | -0.405% | 17,789 | -1.977% |
| 2026-07-17 | 34.22 | 34.53 | 33.75 | 34.53 | -0.690% | 12,578 | -2.375% |
| 2026-07-16 | 34.71 | 34.89 | 34.65 | 34.77 | -0.543% | 15,337 | -3.049% |
| 2026-07-15 | 35.02 | 35.09 | 34.83 | 34.96 | +0.694% | 76,530 | -3.576% |
| 2026-07-14 | 35.03 | 35.03 | 34.62 | 34.72 | +1.192% | 12,960 | -2.906% |
| 2026-07-13 | 34.38 | 34.51 | 34.24 | 34.31 | -2.050% | 16,247 | -1.749% |
| 2026-07-10 | 34.72 | 35.03 | 34.67 | 35.03 | +1.325% | 15,716 | -3.763% |
| 2026-07-09 | 34.53 | 34.67 | 34.41 | 34.57 | -1.538% | 24,162 | -2.488% |
| 2026-07-08 | 35.08 | 35.27 | 34.97 | 35.11 | -3.278% | 39,353 | -3.987% |
| 2026-07-07 | 36.74 | 36.74 | 36.27 | 36.30 | -2.967% | 45,497 | -7.135% |
| 2026-07-06 | 37.34 | 37.48 | 37.34 | 37.41 | +4.119% | 20,593 | -9.890% |
| 2026-07-02 | 36.11 | 36.31 | 35.74 | 35.93 | +1.842% | 11,727 | -6.179% |
| 2026-07-01 | 35.30 | 35.38 | 35.26 | 35.28 | -1.700% | 10,694 | -4.450% |
| 2026-06-30 | 35.88 | 35.90 | 35.71 | 35.89 | +0.028% | 12,126 | -6.074% |
| 2026-06-29 | 35.57 | 36.05 | 35.57 | 35.88 | -0.884% | 12,085 | -6.048% |
| 2026-06-26 | 35.95 | 36.44 | 35.95 | 36.20 | +0.878% | 15,556 | -6.878% |
| 2026-06-25 | 36.07 | 36.10 | 35.79 | 35.88 | +1.113% | 26,534 | -6.061% |
| 2026-06-24 | 35.29 | 35.62 | 35.29 | 35.49 | +0.982% | 39,274 | -5.015% |
| 2026-06-23 | 35.25 | 35.74 | 35.11 | 35.15 | -4.756% | 15,731 | -4.083% |
| 2026-06-22 | 36.90 | 37.05 | 36.75 | 36.90 | -0.512% | 13,748 | -8.645% |
| 2026-06-18 | 37.02 | 37.15 | 36.95 | 37.09 | +1.812% | 12,177 | -9.113% |
| 2026-06-17 | 36.87 | 37.02 | 36.43 | 36.43 | +1.015% | 17,181 | -7.466% |
| 2026-06-16 | 36.22 | 36.28 | 36.03 | 36.06 | +1.020% | 12,551 | -6.527% |
| 2026-06-15 | 36.38 | 36.77 | 35.70 | 35.70 | +3.060% | 17,909 | -5.574% |
| 2026-06-12 | 35.13 | 35.95 | 34.49 | 34.64 | -1.017% | 12,273 | -2.685% |
| 2026-06-11 | 34.42 | 35.06 | 34.05 | 35.00 | +3.889% | 19,073 | -3.675% |
| 2026-06-10 | 32.24 | 33.95 | 32.24 | 33.69 | -1.916% | 18,767 | +0.071% |
| 2026-06-09 | 34.83 | 35.11 | 33.88 | 34.34 | -0.308% | 21,790 | -1.846% |
| 2026-06-08 | 34.16 | 34.50 | 34.15 | 34.45 | +1.503% | 19,158 | -2.148% |
| 2026-06-05 | 34.50 | 34.57 | 33.90 | 33.94 | +0.444% | 16,324 | -0.678% |
| 2026-06-04 | 33.82 | 33.87 | 33.66 | 33.79 | -0.089% | 17,690 | -0.237% |
| 2026-06-03 | 34.81 | 34.81 | 33.71 | 33.82 | +1.531% | 14,479 | -0.325% |
| 2026-06-02 | 33.53 | 33.53 | 33.10 | 33.31 | -0.649% | 21,425 | +1.201% |
| 2026-06-01 | 33.22 | 33.59 | 33.03 | 33.53 | -3.007% | 17,155 | +0.544% |
| 2026-05-29 | 35.10 | 35.41 | 34.52 | 34.57 | -3.065% | 15,580 | -2.479% |
| 2026-05-28 | 35.30 | 36.16 | 35.30 | 35.66 | +0.991% | 13,087 | -5.468% |
| 2026-05-27 | 35.27 | 35.34 | 35.16 | 35.31 | -1.808% | 12,913 | -4.531% |
| 2026-05-26 | 36.06 | 36.06 | 35.86 | 35.96 | -0.042% | 6,914 | -6.257% |
| 2026-05-22 | 35.81 | 36.17 | 35.81 | 35.98 | +0.517% | 7,998 | -6.296% |
| 2026-05-21 | 35.13 | 35.89 | 35.13 | 35.79 | -1.622% | 14,327 | -5.812% |
| 2026-05-20 | 35.81 | 36.38 | 35.81 | 36.38 | +2.364% | 11,584 | -7.339% |
| 2026-05-19 | 36.04 | 36.07 | 35.51 | 35.54 | -0.289% | 70,856 | -5.149% |
| 2026-05-18 | 35.54 | 35.76 | 35.41 | 35.64 | -0.146% | 20,201 | -5.423% |
| 2026-05-15 | 35.64 | 35.78 | 35.59 | 35.70 | +0.521% | 13,301 | -5.561% |
| 2026-05-14 | 35.62 | 35.62 | 35.48 | 35.51 | -2.484% | 7,983 | -5.069% |
| 2026-05-13 | 36.70 | 36.70 | 35.75 | 36.41 | -1.236% | 10,045 | -7.427% |
| 2026-05-12 | 37.30 | 38.24 | 36.64 | 36.87 | -2.409% | 8,760 | -8.571% |
| 2026-05-11 | 38.21 | 38.69 | 37.72 | 37.78 | +0.385% | 14,185 | -10.773% |
| 2026-05-08 | 37.49 | 37.64 | 37.40 | 37.63 | +2.618% | 9,739 | -10.429% |
| 2026-05-07 | 36.99 | 36.99 | 36.65 | 36.67 | -2.395% | 8,138 | -8.085% |
| 2026-05-06 | 37.63 | 37.82 | 37.42 | 37.58 | +2.087% | 7,165 | -10.286% |
| 2026-05-05 | 36.59 | 36.81 | 36.59 | 36.81 | +1.453% | 12,345 | -8.414% |
| 2026-05-04 | 36.53 | 36.53 | 36.28 | 36.28 | -0.603% | 8,751 | -7.084% |
| 2026-05-01 | 36.53 | 36.66 | 36.42 | 36.50 | -3.003% | 7,415 | -7.644% |
| 2026-04-30 | 36.50 | 37.64 | 36.50 | 37.63 | +6.903% | 13,439 | -10.417% |
| 2026-04-29 | 35.05 | 37.18 | 35.05 | 35.20 | -0.733% | 13,831 | -4.233% |
| 2026-04-28 | 35.50 | 35.80 | 35.15 | 35.46 | +5.473% | 15,654 | -4.935% |
| 2026-04-27 | 33.65 | 33.65 | 33.49 | 33.62 | +1.238% | 30,600 | +0.268% |
| 2026-04-24 | 33.73 | 34.34 | 33.12 | 33.21 | -0.694% | 17,394 | +1.509% |
| 2026-04-23 | 34.41 | 34.66 | 33.28 | 33.44 | -2.901% | 15,151 | +0.804% |
| 2026-04-22 | 34.40 | 34.44 | 34.19 | 34.44 | -0.261% | 9,244 | -2.120% |
| 2026-04-21 | 34.67 | 34.67 | 34.34 | 34.53 | -2.787% | 8,824 | -2.375% |
| 2026-04-20 | 35.29 | 35.92 | 35.29 | 35.52 | -0.990% | 9,952 | -5.096% |
| 2026-04-17 | 35.98 | 36.26 | 35.88 | 35.88 | +2.500% | 21,697 | -6.035% |
| 2026-04-16 | 36.53 | 36.53 | 34.90 | 35.00 | -1.533% | 12,323 | -3.686% |
| 2026-04-15 | 35.52 | 35.67 | 35.48 | 35.55 | +0.240% | 20,517 | -5.162% |
| 2026-04-14 | 35.32 | 35.50 | 35.28 | 35.46 | +1.546% | 7,404 | -4.935% |
| 2026-04-13 | 34.30 | 35.10 | 34.30 | 34.92 | -1.855% | 20,320 | -3.465% |
| 2026-04-10 | 35.48 | 35.62 | 35.40 | 35.58 | +0.551% | 7,246 | -5.256% |
| 2026-04-09 | 35.05 | 35.49 | 34.93 | 35.38 | +0.669% | 10,826 | -4.734% |
| 2026-04-08 | 35.30 | 35.36 | 35.04 | 35.15 | +7.328% | 14,881 | -4.097% |
| 2026-04-07 | 32.80 | 32.90 | 32.43 | 32.75 | -1.690% | 24,248 | +2.931% |
| 2026-04-06 | 31.82 | 34.40 | 31.82 | 33.31 | -1.207% | 20,033 | +1.192% |
| 2026-04-02 | 33.32 | 33.82 | 33.32 | 33.72 | -1.085% | 38,091 | -0.030% |
| 2026-04-01 | 34.20 | 34.52 | 34.05 | 34.09 | +4.028% | 12,378 | -1.115% |
| 2026-03-31 | 32.28 | 32.77 | 32.12 | 32.77 | +2.567% | 19,044 | +2.868% |
| 2026-03-30 | 32.42 | 32.42 | 31.92 | 31.95 | +0.188% | 21,750 | +5.509% |
| 2026-03-27 | 31.70 | 32.08 | 31.70 | 31.89 | -1.574% | 13,890 | +5.707% |
| 2026-03-26 | 32.95 | 33.04 | 32.22 | 32.40 | -2.615% | 12,479 | +4.043% |
| 2026-03-25 | 33.54 | 33.54 | 33.09 | 33.27 | +0.392% | 23,697 | +1.323% |
| 2026-03-24 | 32.81 | 33.40 | 32.81 | 33.14 | -0.480% | 16,348 | +1.720% |
| 2026-03-23 | 33.25 | 34.75 | 33.04 | 33.30 | +3.577% | 60,548 | +1.231% |
| 2026-03-20 | 32.94 | 33.21 | 31.77 | 32.15 | -3.468% | 16,281 | +4.852% |
| 2026-03-19 | 32.21 | 33.59 | 32.21 | 33.30 | -0.730% | 78,913 | +1.216% |
| 2026-03-18 | 35.00 | 35.00 | 33.49 | 33.55 | -1.091% | 18,529 | +0.477% |
| 2026-03-17 | 34.05 | 34.13 | 33.82 | 33.92 | +1.073% | 16,925 | -0.619% |
| 2026-03-16 | 33.69 | 33.84 | 33.33 | 33.56 | +2.006% | 18,589 | +0.447% |
| 2026-03-13 | 33.44 | 33.44 | 32.84 | 32.90 | -2.258% | 18,746 | +2.462% |
| 2026-03-12 | 33.84 | 33.97 | 33.66 | 33.66 | -2.604% | 36,239 | +0.149% |
| 2026-03-11 | 34.42 | 35.31 | 34.41 | 34.56 | -1.567% | 11,611 | -2.459% |
| 2026-03-10 | 36.40 | 36.40 | 35.04 | 35.11 | +0.200% | 18,462 | -3.987% |
| 2026-03-09 | 34.18 | 35.04 | 34.00 | 35.04 | -0.905% | 22,362 | -3.796% |
| 2026-03-06 | 35.60 | 35.60 | 35.11 | 35.36 | -1.036% | 15,329 | -4.666% |
| 2026-03-05 | 35.93 | 36.02 | 35.41 | 35.73 | -2.524% | 23,812 | -5.654% |
| 2026-03-04 | 36.08 | 36.91 | 36.08 | 36.66 | +0.992% | 18,015 | -8.034% |
| 2026-03-03 | 35.63 | 36.59 | 35.40 | 36.30 | -4.763% | 17,083 | -7.122% |
| 2026-03-02 | 38.12 | 38.25 | 38.02 | 38.11 | -1.116% | 11,484 | -11.546% |
| 2026-02-27 | 38.52 | 38.65 | 38.44 | 38.54 | +0.286% | 11,496 | -12.532% |
| 2026-02-26 | 38.46 | 38.48 | 38.15 | 38.43 | -1.005% | 15,346 | -12.282% |
| 2026-02-25 | 38.86 | 39.11 | 38.75 | 38.82 | -0.969% | 19,221 | -13.163% |
| 2026-02-24 | 39.24 | 39.64 | 39.20 | 39.20 | +1.792% | 8,986 | -14.005% |
| 2026-02-23 | 38.49 | 38.70 | 38.48 | 38.51 | -0.382% | 13,593 | -12.464% |
| 2026-02-20 | 38.40 | 39.11 | 38.40 | 38.66 | -0.032% | 13,000 | -12.798% |
| 2026-02-19 | 38.63 | 38.79 | 38.50 | 38.67 | -0.973% | 11,545 | -12.826% |
| 2026-02-18 | 39.51 | 39.51 | 38.95 | 39.05 | -1.756% | 17,377 | -13.675% |
| 2026-02-17 | 39.66 | 39.95 | 39.35 | 39.75 | +1.424% | 14,352 | -15.191% |
| 2026-02-13 | 39.68 | 39.68 | 39.18 | 39.19 | -1.309% | 25,556 | -13.983% |
| 2026-02-12 | 40.55 | 41.20 | 39.57 | 39.71 | -1.342% | 14,635 | -15.110% |
| 2026-02-11 | 38.54 | 41.01 | 38.54 | 40.25 | +0.953% | 12,541 | -16.248% |
| 2026-02-10 | 39.00 | 39.98 | 39.00 | 39.87 | +2.336% | 36,296 | -15.450% |
| 2026-02-09 | 36.57 | 39.00 | 36.57 | 38.96 | +0.516% | 46,129 | -13.475% |
| 2026-02-06 | 38.55 | 39.00 | 38.09 | 38.76 | +4.984% | 9,430 | -13.029% |
| 2026-02-05 | 37.00 | 37.27 | 36.92 | 36.92 | +0.654% | 14,706 | -8.694% |
| 2026-02-04 | 36.21 | 36.82 | 36.21 | 36.68 | +2.904% | 14,389 | -8.097% |
| 2026-02-03 | 35.44 | 35.68 | 35.39 | 35.65 | -2.875% | 12,855 | -5.429% |
| 2026-02-02 | 36.19 | 37.00 | 36.19 | 36.70 | +4.827% | 24,165 | -8.147% |
| 2026-01-30 | 34.50 | 36.08 | 34.50 | 35.01 | +7.228% | 13,571 | -3.713% |
| 2026-01-29 | 32.45 | 33.34 | 32.44 | 32.65 | +7.863% | 20,863 | +3.247% |
| 2026-01-28 | 30.50 | 30.62 | 30.12 | 30.27 | -3.043% | 12,754 | +11.364% |
| 2026-01-27 | 30.95 | 31.22 | 30.95 | 31.22 | +2.001% | 28,318 | +7.976% |
| 2026-01-26 | 30.50 | 31.23 | 30.44 | 30.61 | -0.882% | 11,340 | +10.136% |
| 2026-01-23 | 31.98 | 31.98 | 30.80 | 30.88 | +0.032% | 19,339 | +9.165% |
| 2026-01-22 | 30.65 | 30.87 | 30.65 | 30.87 | -0.291% | 21,804 | +9.200% |
| 2026-01-21 | 31.50 | 31.50 | 30.77 | 30.96 | +1.226% | 11,135 | +8.882% |
| 2026-01-20 | 30.74 | 30.90 | 30.57 | 30.59 | -2.596% | 23,774 | +10.217% |
| 2026-01-16 | 31.36 | 31.45 | 31.34 | 31.40 | +1.127% | 13,649 | +7.357% |
| 2026-01-15 | 31.30 | 31.38 | 31.05 | 31.05 | -0.032% | 18,634 | +8.567% |
| 2026-01-14 | 31.26 | 31.34 | 30.69 | 31.06 | -2.511% | 19,920 | +8.532% |
| 2026-01-13 | 32.40 | 32.82 | 31.86 | 31.86 | -2.866% | 31,915 | +5.807% |
| 2026-01-12 | 32.58 | 32.80 | 32.29 | 32.80 | +1.360% | 14,662 | +2.774% |
| 2026-01-09 | 32.03 | 32.45 | 31.74 | 32.36 | +2.730% | 12,166 | +4.172% |
| 2026-01-08 | 31.36 | 31.50 | 31.34 | 31.50 | +2.456% | 13,482 | +7.016% |
| 2026-01-07 | 31.02 | 31.02 | 30.64 | 30.75 | +0.540% | 13,299 | +9.644% |
| 2026-01-06 | 30.50 | 30.60 | 30.49 | 30.58 | -1.164% | 16,436 | +10.235% |
| 2026-01-05 | 30.54 | 30.94 | 30.54 | 30.94 | +1.476% | 23,909 | +8.953% |
| 2026-01-02 | 30.38 | 30.59 | 30.34 | 30.49 | +0.461% | 13,621 | +10.561% |
| 2025-12-31 | 29.07 | 30.35 | 29.07 | 30.35 | -0.197% | 13,038 | +11.071% |
| 2025-12-30 | 30.41 | 30.42 | 29.89 | 30.41 | +0.429% | 11,995 | +10.852% |
| 2025-12-29 | 30.29 | 30.35 | 30.18 | 30.28 | +0.665% | 24,087 | +11.328% |
| 2025-12-26 | 30.12 | 30.12 | 29.56 | 30.08 | -1.442% | 9,977 | +12.068% |
| 2025-12-24 | 29.27 | 31.53 | 29.27 | 30.52 | -1.198% | 16,068 | +10.452% |
| 2025-12-23 | 30.93 | 31.40 | 30.61 | 30.89 | +1.345% | 17,028 | +9.129% |
| 2025-12-22 | 30.34 | 30.90 | 30.25 | 30.48 | -0.245% | 22,259 | +10.597% |
| 2025-12-19 | 30.45 | 30.59 | 30.45 | 30.55 | -0.147% | 16,770 | +10.326% |
| 2025-12-18 | 30.55 | 30.70 | 30.55 | 30.60 | -0.264% | 16,098 | +10.163% |
| 2025-12-17 | 30.74 | 30.78 | 30.50 | 30.68 | -0.933% | 10,118 | +9.873% |
| 2025-12-16 | 31.17 | 31.17 | 30.97 | 30.97 | -1.745% | 10,714 | +8.847% |
| 2025-12-15 | 31.52 | 31.74 | 31.44 | 31.52 | +1.220% | 19,947 | +6.948% |
| 2025-12-12 | 31.33 | 31.50 | 31.05 | 31.14 | +2.333% | 23,480 | +8.253% |
| 2025-12-11 | 28.66 | 30.43 | 28.66 | 30.43 | +1.467% | 24,986 | +10.779% |
| 2025-12-10 | 30.23 | 30.23 | 29.72 | 29.99 | +1.903% | 14,197 | +12.404% |
| 2025-12-09 | 30.23 | 30.23 | 29.43 | 29.43 | -0.136% | 19,915 | +14.543% |
| 2025-12-08 | 30.69 | 30.69 | 29.45 | 29.47 | -1.636% | 29,120 | +14.388% |
| 2025-12-05 | 29.48 | 29.96 | 29.24 | 29.96 | +5.382% | 23,200 | +12.517% |
| 2025-12-04 | 28.48 | 28.60 | 28.35 | 28.43 | +0.816% | 29,824 | +18.572% |
| 2025-12-03 | 28.08 | 28.20 | 27.90 | 28.20 | -1.674% | 18,086 | +19.539% |
| 2025-12-02 | 28.96 | 28.96 | 28.59 | 28.68 | -0.967% | 27,629 | +17.538% |
| 2025-12-01 | 29.00 | 29.08 | 28.94 | 28.96 | -0.481% | 31,412 | +16.402% |
| 2025-11-28 | 29.82 | 29.82 | 29.04 | 29.10 | -0.479% | 9,699 | +15.842% |
| 2025-11-26 | 27.80 | 29.35 | 27.80 | 29.24 | +1.037% | 16,357 | +15.287% |
| 2025-11-25 | 28.75 | 29.00 | 28.61 | 28.94 | +0.277% | 63,240 | +16.482% |
| 2025-11-24 | 29.65 | 29.65 | 28.76 | 28.86 | -0.791% | 51,325 | +16.805% |
| 2025-11-21 | 28.14 | 30.32 | 28.14 | 29.09 | +8.464% | 178,507 | +15.882% |
| 2025-11-20 | 26.90 | 27.42 | 26.76 | 26.82 | -0.814% | 217,471 | +25.690% |
| 2025-11-19 | 27.09 | 27.16 | 26.97 | 27.04 | -1.314% | 22,065 | +24.667% |
| 2025-11-18 | 27.42 | 27.50 | 27.26 | 27.40 | -1.792% | 32,335 | +23.029% |
| 2025-11-17 | 28.04 | 28.07 | 27.74 | 27.90 | -3.125% | 51,167 | +20.824% |
| 2025-11-14 | 28.82 | 28.94 | 28.79 | 28.80 | +0.770% | 14,039 | +17.049% |
| 2025-11-13 | 29.59 | 29.59 | 28.58 | 28.58 | -1.955% | 19,175 | +17.950% |
| 2025-11-12 | 29.17 | 29.23 | 29.15 | 29.15 | +0.206% | 13,155 | +15.643% |
| 2025-11-11 | 29.09 | 29.17 | 29.02 | 29.09 | -0.784% | 21,529 | +15.882% |
| 2025-11-10 | 29.32 | 29.32 | 29.11 | 29.32 | -0.102% | 29,107 | +14.973% |
| 2025-11-07 | 29.04 | 29.35 | 28.99 | 29.35 | +2.644% | 16,199 | +14.855% |
| 2025-11-06 | 28.62 | 28.71 | 28.53 | 28.59 | -3.170% | 22,318 | +17.892% |
| 2025-11-05 | 29.76 | 30.09 | 29.42 | 29.53 | -2.541% | 14,619 | +14.155% |
| 2025-11-04 | 29.21 | 30.30 | 28.64 | 30.30 | -5.105% | 31,165 | +11.254% |
| 2025-11-03 | 30.98 | 31.93 | 30.98 | 31.93 | -0.946% | 12,111 | +5.575% |
| 2025-10-31 | 30.45 | 33.10 | 30.45 | 32.23 | +5.550% | 11,339 | +4.576% |
| 2025-10-30 | 30.49 | 30.66 | 30.48 | 30.54 | -1.197% | 25,732 | +10.380% |
| 2025-10-29 | 30.85 | 30.92 | 30.71 | 30.91 | -3.617% | 9,013 | +9.059% |
| 2025-10-28 | 32.09 | 32.16 | 32.05 | 32.07 | -1.987% | 6,031 | +5.114% |
| 2025-10-27 | 32.65 | 32.77 | 32.65 | 32.72 | +0.692% | 9,963 | +3.026% |
| 2025-10-24 | 32.47 | 32.52 | 32.46 | 32.49 | +1.610% | 5,363 | +3.739% |
| 2025-10-23 | 31.91 | 32.12 | 31.91 | 31.98 | +0.188% | 8,020 | +5.410% |
| 2025-10-22 | 32.15 | 32.17 | 31.90 | 31.92 | -0.623% | 7,156 | +5.608% |
| 2025-10-21 | 32.03 | 32.15 | 32.03 | 32.12 | -1.653% | 9,992 | +4.950% |
| 2025-10-20 | 32.45 | 32.72 | 32.45 | 32.66 | +1.350% | 7,510 | +3.215% |
| 2025-10-17 | 32.26 | 32.28 | 32.14 | 32.23 | +1.849% | 32,146 | +4.608% |
| 2025-10-16 | 31.79 | 31.80 | 31.59 | 31.64 | +0.285% | 8,262 | +6.542% |
| 2025-10-15 | 31.14 | 31.66 | 31.14 | 31.55 | +3.004% | 9,191 | +6.846% |
| 2025-10-14 | 30.35 | 30.74 | 30.35 | 30.63 | +0.723% | 12,638 | +10.056% |
| 2025-10-13 | 30.46 | 30.46 | 30.10 | 30.41 | +1.740% | 13,354 | +10.852% |
| 2025-10-10 | 30.63 | 30.63 | 29.89 | 29.89 | -6.295% | 25,293 | +12.780% |
| 2025-10-09 | 32.55 | 32.55 | 31.86 | 31.90 | +0.182% | 9,010 | +5.681% |
| 2025-10-08 | 31.78 | 31.84 | 31.73 | 31.84 | -1.087% | 8,674 | +5.873% |
| 2025-10-07 | 32.83 | 33.00 | 32.13 | 32.19 | -2.009% | 15,254 | +4.722% |
| 2025-10-06 | 33.19 | 33.33 | 32.84 | 32.85 | +0.751% | 11,588 | +2.618% |
| 2025-10-03 | 32.55 | 32.67 | 32.38 | 32.60 | +1.145% | 10,023 | +3.389% |
| 2025-10-02 | 32.26 | 32.26 | 32.05 | 32.24 | -0.873% | 6,719 | +4.573% |
| 2025-10-01 | 32.71 | 32.71 | 32.52 | 32.52 | +0.526% | 6,239 | +3.659% |
| 2025-09-30 | 32.50 | 32.50 | 32.21 | 32.35 | -0.888% | 5,901 | +4.204% |
| 2025-09-29 | 32.68 | 32.77 | 32.61 | 32.64 | -0.336% | 5,398 | +3.278% |
| 2025-09-26 | 32.77 | 32.77 | 32.66 | 32.75 | +1.090% | 5,626 | +2.931% |
| 2025-09-25 | 33.34 | 33.95 | 32.30 | 32.40 | -0.592% | 25,758 | +4.053% |
| 2025-09-24 | 33.46 | 33.64 | 32.59 | 32.59 | -2.425% | 20,917 | +3.437% |
| 2025-09-23 | 33.40 | 33.92 | 33.32 | 33.40 | +0.602% | 87,871 | +0.928% |
| 2025-09-22 | 33.03 | 33.79 | 33.03 | 33.20 | -1.161% | 76,537 | +1.536% |
| 2025-09-19 | 33.58 | 33.83 | 33.56 | 33.59 | -4.029% | 53,029 | +0.357% |
| 2025-09-18 | 34.56 | 35.00 | 34.41 | 35.00 | +2.639% | 5,389 | -3.686% |
| 2025-09-17 | 34.75 | 35.00 | 34.10 | 34.10 | +0.483% | 7,720 | -1.144% |
| 2025-09-16 | 33.84 | 33.94 | 33.84 | 33.94 | -1.492% | 27,686 | -0.666% |
| 2025-09-15 | 34.41 | 34.45 | 34.26 | 34.45 | +0.613% | 3,370 | -2.148% |
| 2025-09-12 | 34.53 | 34.67 | 34.13 | 34.24 | -1.947% | 3,682 | -1.548% |
| 2025-09-11 | 34.90 | 34.95 | 34.90 | 34.92 | +0.072% | 21,616 | -3.465% |
| 2025-09-10 | 35.39 | 35.39 | 34.58 | 34.90 | +0.233% | 3,191 | -3.396% |
| 2025-09-09 | 34.79 | 34.85 | 34.78 | 34.81 | -1.151% | 3,595 | -3.171% |
| 2025-09-08 | 35.58 | 36.22 | 35.05 | 35.22 | +3.253% | 2,619 | -4.286% |
| 2025-09-05 | 34.52 | 34.52 | 34.11 | 34.11 | +1.367% | 42,642 | -1.173% |
| 2025-09-04 | 33.40 | 33.65 | 33.38 | 33.65 | -0.971% | 12,066 | +0.178% |
| 2025-09-03 | 33.48 | 33.98 | 33.48 | 33.98 | -0.788% | 3,342 | -0.795% |
| 2025-09-02 | 32.08 | 34.25 | 32.08 | 34.25 | +0.646% | 3,735 | -1.577% |
| 2025-08-29 | 34.38 | 35.00 | 34.03 | 34.03 | -2.269% | 3,955 | -0.940% |
| 2025-08-28 | 34.80 | 34.82 | 34.75 | 34.82 | -1.444% | 3,155 | -3.188% |
| 2025-08-27 | 35.19 | 35.54 | 35.00 | 35.33 | +0.713% | 6,496 | -4.585% |
| 2025-08-26 | 35.28 | 35.30 | 34.86 | 35.08 | -0.946% | 4,999 | -3.905% |
| 2025-08-25 | 35.84 | 36.40 | 35.09 | 35.41 | -0.239% | 6,324 | -4.814% |
| 2025-08-22 | 35.15 | 35.57 | 35.15 | 35.50 | +1.284% | 10,279 | -5.042% |
| 2025-08-21 | 35.13 | 35.28 | 34.69 | 35.05 | -0.483% | 5,695 | -3.823% |
| 2025-08-20 | 36.35 | 36.35 | 35.05 | 35.22 | -0.396% | 19,721 | -4.287% |
| 2025-08-19 | 35.70 | 35.81 | 35.26 | 35.36 | -0.562% | 6,051 | -4.666% |
| 2025-08-18 | 32.84 | 35.56 | 32.84 | 35.56 | -1.293% | 7,260 | -5.202% |
| 2025-08-15 | 35.40 | 36.03 | 35.40 | 36.03 | +3.063% | 40,941 | -6.428% |
| 2025-08-14 | 34.82 | 35.10 | 34.50 | 34.95 | -0.157% | 24,923 | -3.562% |
| 2025-08-13 | 34.81 | 35.01 | 34.81 | 35.01 | +1.039% | 16,543 | -3.713% |
| 2025-08-12 | 34.41 | 34.65 | 34.41 | 34.65 | +0.391% | 4,628 | -2.713% |
| 2025-08-11 | 33.99 | 34.52 | 33.99 | 34.52 | +0.616% | 3,024 | -2.332% |
| 2025-08-08 | 34.21 | 34.45 | 33.90 | 34.30 | +1.656% | 6,252 | -1.731% |
| 2025-08-07 | 33.68 | 34.08 | 33.52 | 33.74 | +2.149% | 6,516 | -0.104% |
| 2025-08-06 | 32.93 | 33.06 | 32.92 | 33.03 | +0.670% | 6,797 | +2.043% |
| 2025-08-05 | 32.81 | 32.83 | 32.73 | 32.81 | +0.244% | 4,133 | +2.727% |
| 2025-08-04 | 32.50 | 32.73 | 32.50 | 32.73 | +1.331% | 3,027 | +2.978% |
| 2025-08-01 | 32.46 | 32.50 | 32.12 | 32.30 | +4.255% | 7,242 | +4.349% |
| 2025-07-31 | 31.27 | 31.27 | 30.89 | 30.99 | -4.155% | 6,812 | +8.789% |
| 2025-07-30 | 31.86 | 32.85 | 31.86 | 32.33 | +3.871% | 8,171 | +4.268% |
| 2025-07-29 | 31.21 | 31.22 | 30.75 | 31.13 | -0.654% | 30,601 | +8.305% |
| 2025-07-28 | 31.59 | 31.81 | 31.28 | 31.33 | -3.481% | 7,291 | +7.597% |
| 2025-07-25 | 32.02 | 32.46 | 31.63 | 32.46 | +0.495% | 5,315 | +3.851% |
| 2025-07-24 | 32.73 | 32.84 | 32.22 | 32.30 | -1.087% | 6,987 | +4.365% |
| 2025-07-23 | 32.66 | 32.82 | 32.66 | 32.66 | +7.329% | 2,991 | +3.231% |
| 2025-07-22 | 28.67 | 30.57 | 28.67 | 30.43 | +0.979% | 12,366 | +10.797% |
| 2025-07-21 | 30.44 | 30.58 | 30.13 | 30.13 | -1.825% | 8,369 | +11.882% |
| 2025-07-18 | 30.27 | 30.69 | 29.77 | 30.69 | +1.623% | 5,733 | +9.840% |
| 2025-07-17 | 30.47 | 30.51 | 30.14 | 30.20 | -1.016% | 6,322 | +11.623% |
| 2025-07-16 | 30.07 | 30.99 | 29.65 | 30.51 | +0.197% | 21,774 | +10.488% |
| 2025-07-15 | 30.18 | 30.55 | 30.18 | 30.45 | -2.529% | 3,427 | +10.706% |
| 2025-07-14 | 30.43 | 31.24 | 30.27 | 31.24 | -0.128% | 7,313 | +7.907% |
| 2025-07-11 | 30.92 | 31.69 | 30.91 | 31.28 | +2.222% | 6,803 | +7.769% |
| 2025-07-10 | 30.60 | 30.75 | 30.44 | 30.60 | +0.115% | 5,911 | +10.163% |
| 2025-07-09 | 30.68 | 30.75 | 30.49 | 30.57 | +1.008% | 5,995 | +10.290% |
| 2025-07-08 | 29.90 | 30.26 | 29.78 | 30.26 | +1.176% | 6,418 | +11.401% |
| 2025-07-07 | 29.95 | 30.50 | 29.91 | 29.91 | -6.229% | 7,426 | +12.711% |
| 2025-07-03 | 31.32 | 32.09 | 31.32 | 31.89 | +1.061% | 5,155 | +5.691% |
| 2025-07-02 | 32.11 | 32.11 | 31.56 | 31.56 | +1.872% | 5,343 | +6.812% |
| 2025-07-01 | 30.24 | 31.18 | 30.24 | 30.98 | -0.386% | 6,567 | +8.812% |
| 2025-06-30 | 30.75 | 31.10 | 30.75 | 31.10 | +2.370% | 5,340 | +8.392% |
| 2025-06-27 | 30.20 | 30.38 | 30.13 | 30.38 | +1.051% | 15,587 | +10.961% |
| 2025-06-26 | 30.03 | 30.10 | 29.89 | 30.06 | +0.047% | 8,500 | +12.127% |
| 2025-06-25 | 29.99 | 30.25 | 29.97 | 30.05 | +2.315% | 492,041 | +12.180% |
| 2025-06-24 | 29.24 | 29.43 | 29.24 | 29.37 | -0.373% | 29,160 | +14.777% |
| 2025-06-23 | 28.94 | 29.48 | 28.81 | 29.48 | +2.530% | 11,739 | +14.349% |
| 2025-06-20 | 28.48 | 29.66 | 28.33 | 28.75 | -2.699% | 10,507 | +17.242% |
| 2025-06-18 | 28.68 | 29.73 | 28.68 | 29.55 | -0.404% | 17,714 | +14.078% |
| 2025-06-17 | 29.68 | 29.99 | 29.33 | 29.67 | +0.756% | 9,483 | +13.616% |
| 2025-06-16 | 30.49 | 30.49 | 29.10 | 29.45 | -1.381% | 8,523 | +14.475% |
| 2025-06-13 | 29.76 | 30.49 | 29.39 | 29.86 | -0.167% | 24,947 | +12.894% |
| 2025-06-12 | 29.91 | 31.10 | 29.91 | 29.91 | -1.596% | 5,320 | +12.705% |
| 2025-06-11 | 30.30 | 30.68 | 29.99 | 30.39 | +1.114% | 7,966 | +10.906% |
| 2025-06-10 | 30.14 | 30.86 | 29.91 | 30.06 | +1.812% | 6,381 | +12.142% |
| 2025-06-09 | 30.39 | 30.39 | 28.67 | 29.52 | +1.705% | 8,532 | +14.174% |
| 2025-06-06 | 29.62 | 29.76 | 29.03 | 29.03 | -3.858% | 6,401 | +16.121% |
| 2025-06-05 | 30.34 | 30.44 | 30.05 | 30.20 | -1.388% | 7,492 | +11.641% |
| 2025-06-04 | 30.78 | 30.79 | 30.47 | 30.62 | -1.098% | 10,730 | +10.091% |
| 2025-06-03 | 30.51 | 31.56 | 30.51 | 30.96 | +0.179% | 6,999 | +8.882% |
| 2025-06-02 | 29.10 | 30.90 | 29.10 | 30.90 | +0.462% | 4,916 | +9.078% |
| 2025-05-30 | 30.63 | 30.92 | 30.29 | 30.76 | -0.187% | 6,119 | +9.581% |
| 2025-05-29 | 31.18 | 31.79 | 30.73 | 30.82 | +2.019% | 6,500 | +9.377% |
| 2025-05-28 | 30.67 | 30.89 | 30.21 | 30.21 | -2.517% | 10,766 | +11.586% |
| 2025-05-27 | 31.70 | 31.70 | 29.46 | 30.99 | +2.446% | 12,214 | +8.777% |
| 2025-05-23 | 29.91 | 30.50 | 29.91 | 30.25 | +1.137% | 167,205 | +11.438% |
| 2025-05-22 | 29.84 | 30.09 | 29.84 | 29.91 | -3.625% | 25,863 | +12.705% |
| 2025-05-21 | 29.60 | 31.44 | 29.60 | 31.04 | -1.044% | 5,457 | +8.619% |
| 2025-05-20 | 30.52 | 31.73 | 30.52 | 31.36 | -0.266% | 4,498 | +7.485% |
| 2025-05-19 | 31.25 | 31.69 | 31.21 | 31.45 | +0.918% | 8,496 | +7.200% |
| 2025-05-16 | 31.01 | 31.16 | 30.84 | 31.16 | +0.129% | 9,670 | +8.184% |
| 2025-05-15 | 31.18 | 31.23 | 31.09 | 31.12 | -0.352% | 24,455 | +8.323% |
| 2025-05-14 | 31.53 | 31.58 | 31.23 | 31.23 | -3.012% | 4,573 | +7.941% |
| 2025-05-13 | 32.19 | 32.39 | 31.88 | 32.20 | +1.738% | 23,390 | +4.689% |
| 2025-05-12 | 30.00 | 31.65 | 30.00 | 31.65 | +5.995% | 42,181 | +6.509% |
| 2025-05-09 | 29.80 | 29.97 | 29.65 | 29.86 | +1.797% | 18,937 | +12.894% |
| 2025-05-08 | 29.05 | 29.81 | 28.79 | 29.33 | +1.463% | 14,529 | +14.922% |
| 2025-05-07 | 29.43 | 30.15 | 28.72 | 28.91 | -3.376% | 11,821 | +16.603% |
| 2025-05-06 | 30.13 | 30.33 | 29.64 | 29.92 | -0.134% | 5,204 | +12.667% |
| 2025-05-05 | 30.00 | 30.33 | 29.36 | 29.96 | -1.269% | 13,720 | +12.517% |
| 2025-05-02 | 29.70 | 30.73 | 29.54 | 30.34 | +1.761% | 9,092 | +11.089% |
| 2025-05-01 | 29.75 | 30.02 | 29.49 | 29.82 | +1.222% | 11,053 | +13.045% |
| 2025-04-30 | 28.92 | 30.40 | 28.85 | 29.46 | +0.272% | 14,477 | +14.426% |
| 2025-04-29 | 29.02 | 30.90 | 29.02 | 29.38 | -1.144% | 5,535 | +14.738% |
| 2025-04-28 | 30.30 | 30.64 | 29.05 | 29.72 | -4.052% | 14,774 | +13.425% |
| 2025-04-25 | 29.12 | 30.98 | 29.12 | 30.98 | +2.194% | 7,265 | +8.830% |
| 2025-04-24 | 30.11 | 30.31 | 29.11 | 30.31 | +1.848% | 11,202 | +11.217% |
| 2025-04-23 | 29.89 | 30.40 | 29.60 | 29.76 | +1.518% | 13,315 | +13.273% |
| 2025-04-22 | 29.03 | 29.63 | 28.81 | 29.32 | +2.990% | 15,717 | +14.992% |
| 2025-04-21 | 28.65 | 29.32 | 27.94 | 28.46 | -1.916% | 11,235 | +18.430% |
| 2025-04-17 | 28.21 | 30.15 | 28.21 | 29.02 | +3.036% | 24,894 | +16.161% |
| 2025-04-16 | 28.34 | 28.41 | 28.10 | 28.16 | -2.035% | 8,194 | +19.688% |
| 2025-04-15 | 29.24 | 29.52 | 28.61 | 28.75 | +3.121% | 18,110 | +17.252% |
| 2025-04-14 | 27.87 | 28.14 | 27.64 | 27.88 | 0.000% | 72,558 | +20.911% |