MONDY
MONDI PLC UNSP/ADR
stockOTCADR
EODOct 2, 2026
21.07USD-0.284%(-0.06)19,705
MONDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.16 | 21.27 | 20.85 | 21.07 | -0.284% | 19,705 | 0.000% |
| 2026-10-01 | 21.41 | 21.45 | 21.02 | 21.13 | -1.675% | 43,699 | -0.284% |
| 2026-09-30 | 21.55 | 21.77 | 21.44 | 21.49 | +0.987% | 24,237 | -1.954% |
| 2026-09-29 | 21.38 | 21.41 | 21.11 | 21.28 | -1.981% | 22,976 | -0.987% |
| 2026-09-28 | 21.60 | 21.91 | 21.46 | 21.71 | -1.853% | 17,803 | -2.948% |
| 2026-09-25 | 21.94 | 22.12 | 21.75 | 22.12 | +1.537% | 20,210 | -4.746% |
| 2026-09-24 | 22.17 | 22.17 | 21.71 | 21.79 | -1.958% | 24,460 | -3.282% |
| 2026-09-23 | 22.36 | 22.41 | 22.12 | 22.22 | -2.800% | 17,337 | -5.176% |
| 2026-09-22 | 22.56 | 22.86 | 22.44 | 22.86 | +1.061% | 16,704 | -7.830% |
| 2026-09-21 | 22.71 | 22.74 | 22.39 | 22.62 | +0.044% | 15,459 | -6.852% |
| 2026-09-18 | 22.59 | 22.61 | 22.24 | 22.61 | -1.439% | 13,492 | -6.811% |
| 2026-09-17 | 22.74 | 22.94 | 22.68 | 22.94 | +2.365% | 7,451 | -8.152% |
| 2026-09-16 | 22.43 | 22.85 | 22.27 | 22.41 | -1.713% | 19,974 | -5.979% |
| 2026-09-15 | 22.49 | 22.93 | 22.47 | 22.80 | +2.844% | 29,431 | -7.590% |
| 2026-09-14 | 22.09 | 22.29 | 21.88 | 22.17 | -2.313% | 20,076 | -4.962% |
| 2026-09-11 | 22.64 | 22.87 | 22.44 | 22.70 | +1.498% | 9,428 | -7.160% |
| 2026-09-10 | 22.46 | 22.88 | 22.36 | 22.36 | -0.930% | 11,327 | -5.769% |
| 2026-09-09 | 22.65 | 22.74 | 22.48 | 22.57 | -1.387% | 8,760 | -6.646% |
| 2026-09-08 | 23.08 | 23.13 | 22.83 | 22.89 | -2.274% | 11,530 | -7.941% |
| 2026-09-04 | 23.25 | 23.64 | 23.22 | 23.42 | +1.693% | 14,026 | -10.034% |
| 2026-09-03 | 22.92 | 23.03 | 22.55 | 23.03 | -0.647% | 18,099 | -8.511% |
| 2026-09-02 | 23.07 | 23.30 | 23.07 | 23.18 | -0.472% | 15,658 | -9.103% |
| 2026-09-01 | 23.13 | 23.59 | 23.03 | 23.29 | -1.314% | 11,825 | -9.532% |
| 2026-08-31 | 24.49 | 24.49 | 23.57 | 23.60 | -0.296% | 14,019 | -10.720% |
| 2026-08-28 | 24.04 | 24.16 | 23.62 | 23.67 | -1.375% | 21,600 | -10.984% |
| 2026-08-27 | 23.87 | 24.01 | 23.79 | 24.00 | +0.680% | 9,939 | -12.208% |
| 2026-08-26 | 23.59 | 23.97 | 23.51 | 23.84 | +1.568% | 6,620 | -11.612% |
| 2026-08-25 | 23.61 | 23.96 | 23.36 | 23.47 | -1.096% | 13,909 | -10.226% |
| 2026-08-24 | 23.48 | 23.73 | 23.34 | 23.73 | +1.194% | 24,792 | -11.209% |
| 2026-08-21 | 23.35 | 23.68 | 23.35 | 23.45 | -0.244% | 17,553 | -10.150% |
| 2026-08-20 | 23.48 | 23.77 | 23.47 | 23.51 | -0.074% | 7,960 | -10.369% |
| 2026-08-19 | 23.39 | 23.57 | 23.35 | 23.52 | +0.320% | 13,683 | -10.436% |
| 2026-08-18 | 23.51 | 23.55 | 23.36 | 23.45 | -0.741% | 22,698 | -10.149% |
| 2026-08-17 | 23.62 | 23.91 | 23.48 | 23.63 | -1.316% | 45,860 | -10.815% |
| 2026-08-14 | 23.93 | 23.98 | 23.81 | 23.94 | +0.084% | 44,058 | -11.988% |
| 2026-08-13 | 24.12 | 24.24 | 23.74 | 23.92 | -1.401% | 15,337 | -11.915% |
| 2026-08-12 | 24.41 | 24.42 | 24.13 | 24.26 | -0.615% | 7,060 | -13.149% |
| 2026-08-11 | 24.49 | 24.57 | 24.32 | 24.41 | -1.549% | 41,719 | -13.683% |
| 2026-08-10 | 24.75 | 24.82 | 24.63 | 24.79 | -0.145% | 45,663 | -15.020% |
| 2026-08-07 | 24.84 | 25.02 | 24.73 | 24.83 | +1.971% | 24,279 | -15.143% |
| 2026-08-06 | 25.14 | 25.15 | 24.35 | 24.35 | -0.409% | 13,037 | -13.470% |
| 2026-08-05 | 24.61 | 24.63 | 24.13 | 24.45 | -1.925% | 43,562 | -13.824% |
| 2026-08-04 | 24.41 | 24.95 | 24.41 | 24.93 | +3.102% | 16,386 | -15.483% |
| 2026-08-03 | 24.49 | 24.49 | 24.00 | 24.18 | +0.083% | 15,563 | -12.862% |
| 2026-07-31 | 23.97 | 24.24 | 23.90 | 24.16 | +1.941% | 19,131 | -12.790% |
| 2026-07-30 | 23.88 | 23.97 | 23.53 | 23.70 | +13.019% | 24,148 | -11.097% |
| 2026-07-29 | 20.78 | 21.16 | 20.58 | 20.97 | +0.239% | 24,704 | +0.477% |
| 2026-07-28 | 20.32 | 21.06 | 20.31 | 20.92 | +3.976% | 14,817 | +0.717% |
| 2026-07-27 | 20.53 | 20.61 | 20.12 | 20.12 | +2.637% | 22,274 | +4.722% |
| 2026-07-24 | 19.49 | 19.67 | 19.43 | 19.60 | +0.580% | 44,406 | +7.484% |
| 2026-07-23 | 19.22 | 19.66 | 19.21 | 19.49 | -2.452% | 42,214 | +8.107% |
| 2026-07-22 | 19.97 | 20.07 | 19.86 | 19.98 | +1.628% | 141,174 | +5.455% |
| 2026-07-21 | 19.41 | 19.72 | 19.32 | 19.66 | +0.795% | 27,309 | +7.172% |
| 2026-07-20 | 19.82 | 19.82 | 19.50 | 19.50 | -3.541% | 146,873 | +8.024% |
| 2026-07-17 | 20.52 | 20.67 | 20.18 | 20.22 | +1.997% | 23,400 | +4.199% |
| 2026-07-16 | 19.63 | 20.01 | 19.63 | 19.82 | +3.094% | 31,306 | +6.280% |
| 2026-07-15 | 19.01 | 19.35 | 18.99 | 19.23 | +1.854% | 23,902 | +9.568% |
| 2026-07-14 | 18.96 | 19.00 | 18.70 | 18.88 | +0.319% | 25,061 | +11.600% |
| 2026-07-13 | 18.93 | 19.18 | 18.67 | 18.82 | -1.000% | 26,620 | +11.955% |
| 2026-07-10 | 19.09 | 19.23 | 18.98 | 19.01 | +0.903% | 22,031 | +10.836% |
| 2026-07-09 | 18.48 | 18.84 | 18.46 | 18.84 | +1.154% | 48,434 | +11.837% |
| 2026-07-08 | 18.63 | 18.66 | 18.37 | 18.63 | -0.991% | 27,432 | +13.128% |
| 2026-07-07 | 19.18 | 19.18 | 18.78 | 18.81 | -0.521% | 18,875 | +12.006% |
| 2026-07-06 | 18.89 | 19.09 | 18.79 | 18.91 | +1.941% | 30,172 | +11.423% |
| 2026-07-02 | 18.50 | 18.71 | 18.38 | 18.55 | +2.148% | 19,760 | +13.585% |
| 2026-07-01 | 17.88 | 18.23 | 17.87 | 18.16 | -0.302% | 29,373 | +16.024% |
| 2026-06-30 | 18.34 | 18.34 | 18.10 | 18.21 | -3.060% | 21,944 | +15.674% |
| 2026-06-29 | 19.00 | 19.00 | 18.66 | 18.79 | -0.265% | 16,254 | +12.134% |
| 2026-06-26 | 18.60 | 18.93 | 18.50 | 18.84 | -0.894% | 44,072 | +11.837% |
| 2026-06-25 | 18.94 | 19.18 | 18.94 | 19.01 | +2.095% | 17,917 | +10.836% |
| 2026-06-24 | 18.59 | 18.92 | 18.49 | 18.62 | -0.481% | 28,769 | +13.158% |
| 2026-06-23 | 18.65 | 18.92 | 18.61 | 18.71 | -1.785% | 45,606 | +12.614% |
| 2026-06-22 | 18.82 | 19.16 | 18.76 | 19.05 | -0.936% | 52,704 | +10.604% |
| 2026-06-18 | 19.01 | 19.40 | 19.01 | 19.23 | +0.786% | 32,669 | +9.568% |
| 2026-06-17 | 19.52 | 19.70 | 19.08 | 19.08 | -4.169% | 185,378 | +10.430% |
| 2026-06-16 | 19.68 | 20.09 | 19.66 | 19.91 | +0.403% | 22,465 | +5.826% |
| 2026-06-15 | 19.95 | 20.11 | 19.76 | 19.83 | +2.583% | 64,559 | +6.253% |
| 2026-06-12 | 19.38 | 19.53 | 19.18 | 19.33 | +0.003% | 52,714 | +8.998% |
| 2026-06-11 | 19.06 | 19.33 | 18.73 | 19.33 | +0.993% | 77,871 | +9.002% |
| 2026-06-10 | 19.18 | 19.45 | 19.14 | 19.14 | -3.187% | 18,696 | +10.084% |
| 2026-06-09 | 19.88 | 20.03 | 19.57 | 19.77 | -0.303% | 100,869 | +6.576% |
| 2026-06-08 | 19.73 | 20.05 | 19.73 | 19.83 | -0.552% | 26,199 | +6.253% |
| 2026-06-05 | 20.04 | 20.05 | 19.82 | 19.94 | -2.188% | 21,869 | +5.667% |
| 2026-06-04 | 20.25 | 20.39 | 20.16 | 20.39 | +1.777% | 27,401 | +3.355% |
| 2026-06-03 | 19.84 | 20.24 | 19.65 | 20.03 | -0.100% | 16,716 | +5.192% |
| 2026-06-02 | 19.81 | 20.23 | 19.78 | 20.05 | +1.058% | 11,667 | +5.087% |
| 2026-06-01 | 20.01 | 20.04 | 19.72 | 19.84 | -2.266% | 42,720 | +6.200% |
| 2026-05-29 | 20.48 | 20.87 | 20.30 | 20.30 | -0.197% | 34,963 | +3.793% |
| 2026-05-28 | 20.21 | 20.54 | 20.13 | 20.34 | -1.382% | 26,684 | +3.589% |
| 2026-05-27 | 20.69 | 20.75 | 20.43 | 20.63 | +3.279% | 33,638 | +2.158% |
| 2026-05-26 | 20.37 | 20.61 | 19.97 | 19.97 | +0.201% | 23,063 | +5.508% |
| 2026-05-22 | 19.80 | 20.13 | 19.78 | 19.93 | +0.100% | 29,634 | +5.720% |
| 2026-05-21 | 19.52 | 19.92 | 19.49 | 19.91 | -0.300% | 170,438 | +5.826% |
| 2026-05-20 | 19.58 | 20.23 | 19.46 | 19.97 | +1.758% | 392,556 | +5.508% |
| 2026-05-19 | 19.61 | 19.74 | 19.42 | 19.63 | +1.160% | 787,289 | +7.363% |
| 2026-05-18 | 20.22 | 20.29 | 19.13 | 19.40 | -4.127% | 1,023,404 | +8.608% |
| 2026-05-15 | 20.30 | 20.31 | 20.16 | 20.23 | -2.576% | 93,468 | +4.127% |
| 2026-05-14 | 20.90 | 21.03 | 20.60 | 20.77 | -0.096% | 42,167 | +1.444% |
| 2026-05-13 | 20.50 | 20.84 | 20.50 | 20.79 | -0.526% | 89,683 | +1.347% |
| 2026-05-12 | 20.83 | 20.90 | 20.57 | 20.90 | -1.182% | 160,849 | +0.813% |
| 2026-05-11 | 21.34 | 21.34 | 21.05 | 21.15 | -1.938% | 157,807 | -0.378% |
| 2026-05-08 | 21.61 | 21.64 | 21.45 | 21.57 | +0.130% | 54,067 | -2.309% |
| 2026-05-07 | 21.79 | 21.89 | 21.37 | 21.54 | -3.104% | 23,911 | -2.182% |
| 2026-05-06 | 22.15 | 22.27 | 22.06 | 22.23 | +3.347% | 52,340 | -5.218% |
| 2026-05-05 | 21.28 | 21.71 | 21.28 | 21.51 | +2.673% | 41,212 | -2.046% |
| 2026-05-04 | 21.21 | 21.29 | 20.86 | 20.95 | -1.013% | 52,358 | +0.573% |
| 2026-05-01 | 20.99 | 21.63 | 20.99 | 21.16 | +1.899% | 56,683 | -0.446% |
| 2026-04-30 | 20.81 | 20.96 | 20.69 | 20.77 | +1.268% | 42,453 | +1.444% |
| 2026-04-29 | 20.33 | 20.69 | 20.25 | 20.51 | +0.786% | 60,942 | +2.730% |
| 2026-04-28 | 20.10 | 20.35 | 19.94 | 20.35 | +0.942% | 86,601 | +3.538% |
| 2026-04-27 | 20.01 | 20.35 | 20.01 | 20.16 | -2.136% | 83,926 | +4.514% |
| 2026-04-24 | 20.91 | 20.95 | 20.43 | 20.60 | -9.291% | 60,043 | +2.282% |
| 2026-04-23 | 22.69 | 22.94 | 22.61 | 22.71 | -0.656% | 19,104 | -7.221% |
| 2026-04-22 | 22.87 | 23.12 | 22.73 | 22.86 | -0.087% | 37,762 | -7.830% |
| 2026-04-21 | 23.19 | 23.33 | 22.86 | 22.88 | -2.139% | 25,755 | -7.911% |
| 2026-04-20 | 23.47 | 23.62 | 23.24 | 23.38 | -1.723% | 78,192 | -9.880% |
| 2026-04-17 | 23.65 | 23.84 | 23.50 | 23.79 | +2.676% | 29,612 | -11.433% |
| 2026-04-16 | 23.87 | 23.87 | 23.12 | 23.17 | -1.488% | 16,104 | -9.063% |
| 2026-04-15 | 23.48 | 23.85 | 23.44 | 23.52 | -0.212% | 23,686 | -10.417% |
| 2026-04-14 | 23.72 | 23.72 | 23.39 | 23.57 | +0.555% | 22,728 | -10.607% |
| 2026-04-13 | 23.09 | 23.62 | 23.03 | 23.44 | +0.715% | 80,139 | -10.111% |
| 2026-04-10 | 23.54 | 23.63 | 23.19 | 23.27 | +0.015% | 17,269 | -9.468% |
| 2026-04-09 | 23.24 | 23.36 | 23.03 | 23.27 | -2.636% | 23,582 | -9.454% |
| 2026-04-08 | 23.74 | 23.98 | 23.58 | 23.90 | +6.506% | 25,550 | -11.841% |
| 2026-04-07 | 22.53 | 22.85 | 22.35 | 22.44 | -2.015% | 37,646 | -6.105% |
| 2026-04-06 | 22.48 | 23.33 | 22.48 | 22.90 | +1.514% | 30,407 | -7.997% |
| 2026-04-02 | 22.17 | 22.65 | 22.16 | 22.56 | -0.265% | 37,501 | -6.605% |
| 2026-04-01 | 22.49 | 22.82 | 22.34 | 22.62 | +0.088% | 24,369 | -6.852% |
| 2026-03-31 | 21.85 | 22.73 | 21.85 | 22.60 | +2.355% | 25,952 | -6.770% |
| 2026-03-30 | 22.23 | 22.47 | 22.07 | 22.08 | -0.505% | 35,576 | -4.574% |
| 2026-03-27 | 22.52 | 22.61 | 22.13 | 22.19 | -2.795% | 22,117 | -5.056% |
| 2026-03-26 | 22.90 | 23.21 | 22.74 | 22.83 | +0.219% | 18,905 | -7.709% |
| 2026-03-25 | 22.17 | 23.08 | 22.17 | 22.78 | +2.175% | 55,172 | -7.507% |
| 2026-03-24 | 22.01 | 22.44 | 21.92 | 22.30 | -0.022% | 44,441 | -5.495% |
| 2026-03-23 | 22.52 | 22.52 | 21.87 | 22.30 | +4.352% | 71,665 | -5.516% |
| 2026-03-20 | 21.77 | 21.87 | 21.31 | 21.37 | -1.521% | 99,317 | -1.404% |
| 2026-03-19 | 21.58 | 21.91 | 21.08 | 21.70 | -0.413% | 197,501 | -2.903% |
| 2026-03-18 | 22.33 | 22.39 | 21.73 | 21.79 | -2.723% | 48,501 | -3.304% |
| 2026-03-17 | 22.58 | 22.63 | 22.20 | 22.40 | +0.624% | 92,471 | -5.937% |
| 2026-03-16 | 22.20 | 22.38 | 22.07 | 22.26 | +2.162% | 55,180 | -5.351% |
| 2026-03-13 | 22.23 | 22.35 | 21.69 | 21.79 | -5.507% | 33,411 | -3.304% |
| 2026-03-12 | 23.01 | 23.14 | 22.77 | 23.06 | +0.523% | 89,978 | -8.630% |
| 2026-03-11 | 22.87 | 23.11 | 22.78 | 22.94 | +1.258% | 75,042 | -8.152% |
| 2026-03-10 | 22.75 | 23.14 | 22.56 | 22.66 | +0.644% | 363,072 | -6.996% |
| 2026-03-09 | 22.50 | 22.63 | 22.03 | 22.51 | -2.045% | 281,443 | -6.397% |
| 2026-03-06 | 22.89 | 23.37 | 22.70 | 22.98 | -0.260% | 21,821 | -8.312% |
| 2026-03-05 | 23.02 | 23.37 | 22.92 | 23.04 | +1.319% | 56,138 | -8.550% |
| 2026-03-04 | 22.68 | 23.01 | 22.50 | 22.74 | +1.067% | 38,108 | -7.344% |
| 2026-03-03 | 22.04 | 22.65 | 21.88 | 22.50 | -2.597% | 91,833 | -6.356% |
| 2026-03-02 | 23.00 | 23.27 | 22.90 | 23.10 | -4.782% | 29,256 | -8.788% |
| 2026-02-27 | 23.98 | 24.73 | 23.85 | 24.26 | +0.957% | 22,651 | -13.149% |
| 2026-02-26 | 23.95 | 24.15 | 23.88 | 24.03 | -0.538% | 12,592 | -12.318% |
| 2026-02-25 | 24.40 | 24.40 | 24.10 | 24.16 | -0.780% | 16,971 | -12.790% |
| 2026-02-24 | 24.76 | 24.91 | 24.20 | 24.35 | +0.495% | 34,288 | -13.470% |
| 2026-02-23 | 24.25 | 24.37 | 24.09 | 24.23 | -4.229% | 25,175 | -13.042% |
| 2026-02-20 | 25.49 | 25.79 | 25.22 | 25.30 | -0.940% | 30,599 | -16.719% |
| 2026-02-19 | 25.73 | 26.03 | 25.16 | 25.54 | +1.478% | 34,173 | -17.502% |
| 2026-02-18 | 25.34 | 25.61 | 25.04 | 25.17 | -0.364% | 59,499 | -16.283% |
| 2026-02-17 | 24.93 | 25.27 | 24.79 | 25.26 | -4.930% | 41,486 | -16.587% |
| 2026-02-13 | 26.19 | 26.75 | 26.05 | 26.57 | +0.264% | 55,870 | -20.700% |
| 2026-02-12 | 26.72 | 26.80 | 26.32 | 26.50 | +0.113% | 29,666 | -20.491% |
| 2026-02-11 | 26.11 | 26.50 | 26.02 | 26.47 | +1.887% | 60,262 | -20.400% |
| 2026-02-10 | 25.43 | 25.99 | 25.43 | 25.98 | +3.012% | 49,693 | -18.898% |
| 2026-02-09 | 24.95 | 25.31 | 24.77 | 25.22 | +2.271% | 53,216 | -16.455% |
| 2026-02-06 | 24.43 | 24.66 | 24.37 | 24.66 | +0.162% | 21,045 | -14.558% |
| 2026-02-05 | 24.39 | 24.76 | 24.22 | 24.62 | +0.163% | 35,520 | -14.419% |
| 2026-02-04 | 24.73 | 25.04 | 24.50 | 24.58 | +3.626% | 23,224 | -14.280% |
| 2026-02-03 | 23.55 | 23.98 | 23.55 | 23.72 | +0.364% | 25,031 | -11.172% |
| 2026-02-02 | 23.60 | 23.67 | 23.36 | 23.63 | +0.017% | 17,098 | -10.849% |
| 2026-01-30 | 23.72 | 23.93 | 23.53 | 23.63 | -4.216% | 36,984 | -10.834% |
| 2026-01-29 | 24.73 | 24.79 | 24.29 | 24.67 | -0.464% | 67,920 | -14.593% |
| 2026-01-28 | 24.80 | 24.86 | 24.65 | 24.79 | -0.419% | 35,506 | -14.989% |
| 2026-01-27 | 24.72 | 24.89 | 24.67 | 24.89 | -0.083% | 140,671 | -15.345% |
| 2026-01-26 | 24.66 | 25.00 | 24.56 | 24.91 | +3.019% | 321,554 | -15.415% |
| 2026-01-23 | 23.90 | 24.46 | 23.87 | 24.18 | +0.750% | 123,293 | -12.862% |
| 2026-01-22 | 23.80 | 24.16 | 23.78 | 24.00 | +2.090% | 27,048 | -12.208% |
| 2026-01-21 | 23.49 | 23.64 | 23.18 | 23.51 | +1.243% | 96,562 | -10.374% |
| 2026-01-20 | 23.44 | 23.49 | 23.02 | 23.22 | -4.129% | 234,332 | -9.259% |
| 2026-01-16 | 24.40 | 24.40 | 24.17 | 24.22 | -1.465% | 49,687 | -13.006% |
| 2026-01-15 | 24.44 | 25.02 | 24.23 | 24.58 | -0.727% | 32,809 | -14.280% |
| 2026-01-14 | 24.59 | 24.89 | 24.48 | 24.76 | +1.729% | 17,404 | -14.903% |
| 2026-01-13 | 24.46 | 24.56 | 24.25 | 24.34 | -0.412% | 35,090 | -13.432% |
| 2026-01-12 | 24.18 | 24.44 | 23.93 | 24.44 | -1.768% | 52,262 | -13.789% |
| 2026-01-09 | 24.85 | 24.98 | 24.61 | 24.88 | +1.221% | 36,462 | -15.314% |
| 2026-01-08 | 24.04 | 24.71 | 24.03 | 24.58 | -1.562% | 34,416 | -14.280% |
| 2026-01-07 | 25.14 | 25.15 | 24.86 | 24.97 | +0.040% | 110,026 | -15.619% |
| 2026-01-06 | 24.86 | 25.24 | 24.57 | 24.96 | -1.149% | 80,809 | -15.585% |
| 2026-01-05 | 24.94 | 25.43 | 24.83 | 25.25 | +0.238% | 170,137 | -16.554% |
| 2026-01-02 | 25.05 | 25.25 | 24.96 | 25.19 | +1.971% | 77,610 | -16.356% |
| 2025-12-31 | 23.50 | 24.79 | 23.50 | 24.70 | -0.311% | 8,264 | -14.707% |
| 2025-12-30 | 25.31 | 25.31 | 24.78 | 24.78 | +0.043% | 34,548 | -14.972% |
| 2025-12-29 | 23.71 | 24.80 | 23.71 | 24.77 | +1.182% | 74,621 | -14.935% |
| 2025-12-26 | 25.00 | 25.00 | 24.30 | 24.48 | +0.493% | 40,948 | -13.930% |
| 2025-12-24 | 24.61 | 24.78 | 24.28 | 24.36 | +0.288% | 11,326 | -13.506% |
| 2025-12-23 | 23.41 | 24.65 | 23.41 | 24.29 | +0.763% | 33,716 | -13.256% |
| 2025-12-22 | 24.07 | 24.31 | 23.99 | 24.11 | -0.347% | 48,889 | -12.594% |
| 2025-12-19 | 23.22 | 24.31 | 23.22 | 24.19 | +0.792% | 24,199 | -12.898% |
| 2025-12-18 | 23.96 | 24.10 | 23.93 | 24.00 | +0.376% | 91,101 | -12.208% |
| 2025-12-17 | 23.89 | 24.19 | 23.80 | 23.91 | +0.720% | 74,236 | -11.878% |
| 2025-12-16 | 23.77 | 23.78 | 23.51 | 23.74 | +0.462% | 48,087 | -11.243% |
| 2025-12-15 | 23.65 | 24.04 | 23.42 | 23.63 | +0.768% | 65,391 | -10.834% |
| 2025-12-12 | 23.52 | 23.70 | 23.26 | 23.45 | -0.762% | 44,776 | -10.149% |
| 2025-12-11 | 23.70 | 23.76 | 23.48 | 23.63 | +0.983% | 45,225 | -10.834% |
| 2025-12-10 | 22.95 | 23.40 | 22.79 | 23.40 | +1.783% | 51,342 | -9.957% |
| 2025-12-09 | 23.03 | 23.05 | 22.84 | 22.99 | +0.525% | 45,405 | -8.351% |
| 2025-12-08 | 22.75 | 23.09 | 22.75 | 22.87 | -2.181% | 250,882 | -7.871% |
| 2025-12-05 | 23.45 | 23.52 | 22.99 | 23.38 | +0.043% | 130,390 | -9.880% |
| 2025-12-04 | 23.64 | 23.68 | 23.07 | 23.37 | +1.300% | 39,153 | -9.842% |
| 2025-12-03 | 22.07 | 23.11 | 22.07 | 23.07 | +0.963% | 29,127 | -8.669% |
| 2025-12-02 | 21.92 | 22.94 | 21.92 | 22.85 | -0.566% | 50,279 | -7.790% |
| 2025-12-01 | 23.04 | 23.21 | 22.95 | 22.98 | -0.905% | 62,428 | -8.312% |
| 2025-11-28 | 23.55 | 23.55 | 23.10 | 23.19 | -0.813% | 51,893 | -9.142% |
| 2025-11-26 | 22.45 | 23.64 | 22.45 | 23.38 | +0.994% | 179,138 | -9.880% |
| 2025-11-25 | 22.89 | 23.25 | 22.84 | 23.15 | +3.952% | 198,823 | -8.985% |
| 2025-11-24 | 22.02 | 22.39 | 22.02 | 22.27 | -1.022% | 374,935 | -5.388% |
| 2025-11-21 | 21.85 | 22.61 | 21.84 | 22.50 | +2.412% | 97,718 | -6.356% |
| 2025-11-20 | 21.83 | 22.01 | 21.55 | 21.97 | -0.633% | 143,454 | -4.096% |
| 2025-11-19 | 22.16 | 22.18 | 21.95 | 22.11 | +0.409% | 72,965 | -4.704% |
| 2025-11-18 | 21.88 | 22.12 | 21.82 | 22.02 | -0.452% | 116,943 | -4.314% |
| 2025-11-17 | 22.31 | 22.38 | 21.89 | 22.12 | -1.029% | 62,274 | -4.747% |
| 2025-11-14 | 22.17 | 22.61 | 22.15 | 22.35 | -1.412% | 48,469 | -5.727% |
| 2025-11-13 | 21.77 | 22.83 | 21.77 | 22.67 | -0.744% | 80,696 | -7.058% |
| 2025-11-12 | 22.25 | 22.84 | 22.25 | 22.84 | +0.973% | 102,786 | -7.750% |
| 2025-11-11 | 22.20 | 22.65 | 22.15 | 22.62 | +1.984% | 46,388 | -6.852% |
| 2025-11-10 | 21.98 | 22.19 | 21.69 | 22.18 | +1.140% | 86,014 | -5.005% |
| 2025-11-07 | 20.66 | 22.07 | 20.66 | 21.93 | -0.091% | 118,294 | -3.922% |
| 2025-11-06 | 21.80 | 22.16 | 21.71 | 21.95 | -1.965% | 295,069 | -4.009% |
| 2025-11-05 | 22.36 | 22.56 | 22.18 | 22.39 | +0.947% | 444,397 | -5.895% |
| 2025-11-04 | 22.00 | 22.46 | 21.96 | 22.18 | -0.672% | 814,026 | -5.005% |
| 2025-11-03 | 22.46 | 22.55 | 22.30 | 22.33 | -1.587% | 395,697 | -5.643% |
| 2025-10-31 | 22.44 | 22.81 | 22.39 | 22.69 | +0.088% | 77,144 | -7.140% |
| 2025-10-30 | 22.65 | 22.75 | 22.46 | 22.67 | -1.306% | 130,276 | -7.058% |
| 2025-10-29 | 22.95 | 23.07 | 22.86 | 22.97 | -0.433% | 176,458 | -8.272% |
| 2025-10-28 | 22.98 | 23.24 | 22.92 | 23.07 | +1.007% | 161,024 | -8.669% |
| 2025-10-27 | 22.65 | 22.91 | 22.65 | 22.84 | -0.436% | 593,866 | -7.750% |
| 2025-10-24 | 22.80 | 23.00 | 22.80 | 22.94 | +0.924% | 142,922 | -8.152% |
| 2025-10-23 | 22.72 | 22.78 | 22.56 | 22.73 | +1.202% | 76,656 | -7.303% |
| 2025-10-22 | 22.21 | 22.57 | 22.21 | 22.46 | +1.491% | 16,189 | -6.189% |
| 2025-10-21 | 22.09 | 22.49 | 22.00 | 22.13 | -0.896% | 22,248 | -4.790% |
| 2025-10-20 | 21.92 | 22.36 | 21.92 | 22.33 | 0.000% | 85,840 | -5.643% |
| 2025-10-17 | 22.10 | 22.33 | 22.06 | 22.33 | +0.586% | 11,188 | -5.643% |
| 2025-10-16 | 22.16 | 22.45 | 22.06 | 22.20 | -1.025% | 215,076 | -5.090% |
| 2025-10-15 | 22.50 | 22.59 | 22.37 | 22.43 | -0.022% | 9,756 | -6.063% |
| 2025-10-14 | 22.41 | 22.51 | 22.33 | 22.43 | -0.752% | 29,090 | -6.084% |
| 2025-10-13 | 22.20 | 22.62 | 22.00 | 22.61 | +3.219% | 24,297 | -6.791% |
| 2025-10-10 | 22.48 | 22.50 | 21.90 | 21.90 | -3.567% | 8,866 | -3.790% |
| 2025-10-09 | 23.28 | 23.28 | 22.71 | 22.71 | +0.265% | 29,901 | -7.221% |
| 2025-10-08 | 22.91 | 22.99 | 22.63 | 22.65 | +0.711% | 19,576 | -6.976% |
| 2025-10-07 | 23.28 | 23.28 | 22.45 | 22.49 | -5.105% | 24,344 | -6.314% |
| 2025-10-06 | 23.68 | 24.14 | 23.49 | 23.70 | -16.054% | 18,818 | -11.097% |
| 2025-10-03 | 28.20 | 28.32 | 28.20 | 28.23 | +0.368% | 4,512 | -25.370% |
| 2025-10-02 | 27.94 | 28.31 | 27.94 | 28.13 | -0.004% | 9,553 | -25.095% |
| 2025-10-01 | 28.02 | 28.15 | 27.91 | 28.13 | +2.150% | 12,907 | -25.098% |
| 2025-09-30 | 27.45 | 27.60 | 27.44 | 27.54 | -0.549% | 21,251 | -23.488% |
| 2025-09-29 | 27.39 | 27.70 | 27.39 | 27.69 | +1.429% | 15,451 | -23.908% |
| 2025-09-26 | 27.13 | 27.44 | 27.11 | 27.30 | +1.224% | 16,635 | -22.821% |
| 2025-09-25 | 27.03 | 27.24 | 26.94 | 26.97 | -1.209% | 25,098 | -21.876% |
| 2025-09-24 | 27.34 | 27.47 | 27.30 | 27.30 | -1.051% | 11,145 | -22.821% |
| 2025-09-23 | 27.51 | 27.59 | 27.30 | 27.59 | +1.565% | 8,718 | -23.632% |
| 2025-09-22 | 27.09 | 27.21 | 26.93 | 27.16 | +1.324% | 15,519 | -22.437% |
| 2025-09-19 | 27.00 | 27.02 | 26.43 | 26.81 | -1.274% | 21,165 | -21.410% |
| 2025-09-18 | 27.00 | 27.23 | 26.97 | 27.16 | -1.287% | 14,399 | -22.411% |
| 2025-09-17 | 27.71 | 27.85 | 27.48 | 27.51 | +0.109% | 16,276 | -23.410% |
| 2025-09-16 | 27.58 | 27.75 | 27.47 | 27.48 | +1.691% | 7,947 | -23.326% |
| 2025-09-15 | 26.99 | 27.09 | 26.99 | 27.02 | +0.159% | 640,001 | -22.029% |
| 2025-09-12 | 27.08 | 27.08 | 26.83 | 26.98 | -1.562% | 4,464 | -21.905% |
| 2025-09-11 | 27.13 | 27.41 | 27.10 | 27.41 | +2.040% | 12,189 | -23.125% |
| 2025-09-10 | 27.05 | 27.11 | 26.85 | 26.86 | -1.756% | 7,559 | -21.556% |
| 2025-09-09 | 27.30 | 27.39 | 27.25 | 27.34 | -1.264% | 8,012 | -22.933% |
| 2025-09-08 | 27.57 | 27.69 | 27.43 | 27.69 | +1.022% | 14,987 | -23.908% |
| 2025-09-05 | 27.60 | 27.69 | 27.29 | 27.41 | +1.032% | 16,469 | -23.130% |
| 2025-09-04 | 27.49 | 27.49 | 27.11 | 27.13 | -1.130% | 12,988 | -22.337% |
| 2025-09-03 | 27.64 | 27.64 | 27.33 | 27.44 | +0.366% | 17,104 | -23.214% |
| 2025-09-02 | 27.54 | 27.64 | 27.25 | 27.34 | -2.774% | 24,376 | -22.933% |
| 2025-08-29 | 28.21 | 28.23 | 28.12 | 28.12 | -1.195% | 5,294 | -25.071% |
| 2025-08-28 | 28.59 | 28.59 | 28.44 | 28.46 | -0.455% | 10,320 | -25.966% |
| 2025-08-27 | 28.47 | 28.59 | 28.35 | 28.59 | -0.660% | 6,702 | -26.303% |
| 2025-08-26 | 28.85 | 29.00 | 28.77 | 28.78 | +0.174% | 13,317 | -26.789% |
| 2025-08-25 | 28.71 | 28.86 | 28.64 | 28.73 | -0.736% | 22,327 | -26.662% |
| 2025-08-22 | 28.66 | 29.08 | 28.66 | 28.94 | -0.334% | 5,250 | -27.202% |
| 2025-08-21 | 28.74 | 29.04 | 28.64 | 29.04 | +0.763% | 6,911 | -27.445% |
| 2025-08-20 | 28.90 | 29.09 | 28.58 | 28.82 | -0.518% | 8,190 | -26.891% |
| 2025-08-19 | 28.91 | 29.00 | 28.86 | 28.97 | +1.542% | 9,391 | -27.270% |
| 2025-08-18 | 28.56 | 28.56 | 28.10 | 28.53 | -1.519% | 11,049 | -26.148% |
| 2025-08-15 | 29.18 | 29.18 | 28.58 | 28.97 | +0.765% | 6,506 | -27.270% |
| 2025-08-14 | 29.57 | 29.57 | 28.67 | 28.75 | +0.437% | 8,876 | -26.713% |
| 2025-08-13 | 29.01 | 29.04 | 28.44 | 28.63 | -0.286% | 2,451 | -26.393% |
| 2025-08-12 | 28.57 | 29.05 | 28.56 | 28.71 | +1.564% | 13,563 | -26.604% |
| 2025-08-11 | 28.54 | 28.67 | 28.13 | 28.27 | -3.003% | 10,675 | -25.456% |
| 2025-08-08 | 28.58 | 29.16 | 28.57 | 29.14 | +2.425% | 7,980 | -27.694% |
| 2025-08-07 | 28.55 | 28.78 | 28.18 | 28.45 | +0.530% | 13,921 | -25.940% |
| 2025-08-06 | 28.35 | 28.49 | 27.99 | 28.30 | -0.141% | 7,715 | -25.548% |
| 2025-08-05 | 27.30 | 28.46 | 27.30 | 28.34 | +3.331% | 23,019 | -25.653% |
| 2025-08-04 | 27.64 | 27.77 | 27.26 | 27.43 | -1.549% | 12,884 | -23.176% |
| 2025-08-01 | 27.86 | 28.01 | 27.56 | 27.86 | +2.532% | 10,729 | -24.366% |
| 2025-07-31 | 28.14 | 28.18 | 27.02 | 27.17 | -12.889% | 17,609 | -22.451% |
| 2025-07-30 | 31.27 | 31.28 | 30.89 | 31.19 | -1.016% | 8,566 | -32.446% |
| 2025-07-29 | 31.66 | 31.66 | 31.38 | 31.51 | -2.059% | 4,074 | -33.132% |
| 2025-07-28 | 31.84 | 32.20 | 31.84 | 32.17 | -0.794% | 3,017 | -34.509% |
| 2025-07-25 | 32.16 | 32.43 | 32.13 | 32.43 | +1.249% | 3,016 | -35.029% |
| 2025-07-24 | 32.09 | 32.13 | 31.78 | 32.03 | -0.063% | 3,427 | -34.218% |
| 2025-07-23 | 31.81 | 32.12 | 31.81 | 32.05 | +1.843% | 2,756 | -34.259% |
| 2025-07-22 | 30.92 | 31.47 | 30.92 | 31.47 | +1.353% | 3,057 | -33.047% |
| 2025-07-21 | 30.94 | 31.27 | 30.83 | 31.05 | +1.140% | 3,126 | -32.142% |
| 2025-07-18 | 30.17 | 30.70 | 30.17 | 30.70 | -2.663% | 2,971 | -31.368% |
| 2025-07-17 | 31.40 | 31.66 | 31.31 | 31.54 | -1.468% | 16,844 | -33.196% |
| 2025-07-16 | 31.98 | 32.35 | 31.55 | 32.01 | -0.466% | 5,552 | -34.177% |
| 2025-07-15 | 32.00 | 32.17 | 31.94 | 32.16 | -0.985% | 2,721 | -34.484% |
| 2025-07-14 | 32.22 | 32.50 | 32.01 | 32.48 | +0.247% | 4,277 | -35.129% |
| 2025-07-11 | 32.39 | 32.48 | 32.12 | 32.40 | -2.085% | 8,121 | -34.969% |
| 2025-07-10 | 32.75 | 33.09 | 32.75 | 33.09 | +1.628% | 5,593 | -36.325% |
| 2025-07-09 | 32.32 | 32.62 | 32.32 | 32.56 | +0.061% | 2,753 | -35.289% |
| 2025-07-08 | 32.24 | 32.55 | 32.22 | 32.54 | +1.276% | 4,441 | -35.249% |
| 2025-07-07 | 32.64 | 32.66 | 32.13 | 32.13 | -3.797% | 5,991 | -34.423% |
| 2025-07-03 | 33.33 | 33.93 | 33.33 | 33.40 | -1.402% | 3,662 | -36.912% |
| 2025-07-02 | 33.56 | 33.87 | 33.56 | 33.87 | +1.577% | 3,250 | -37.797% |
| 2025-07-01 | 33.15 | 33.51 | 33.15 | 33.35 | +1.297% | 3,181 | -36.816% |
| 2025-06-30 | 32.93 | 33.04 | 32.58 | 32.92 | -0.813% | 4,188 | -35.996% |
| 2025-06-27 | 33.13 | 33.40 | 33.06 | 33.19 | -0.464% | 3,585 | -36.517% |
| 2025-06-26 | 33.03 | 33.49 | 32.95 | 33.34 | +3.991% | 5,033 | -36.812% |
| 2025-06-25 | 31.99 | 32.48 | 31.82 | 32.06 | -1.671% | 3,289 | -34.290% |
| 2025-06-24 | 32.59 | 32.61 | 32.49 | 32.61 | +2.418% | 3,467 | -35.388% |
| 2025-06-23 | 31.79 | 31.86 | 31.50 | 31.84 | -2.749% | 3,501 | -33.825% |
| 2025-06-20 | 32.56 | 33.18 | 32.51 | 32.74 | +1.756% | 5,055 | -35.644% |
| 2025-06-18 | 32.22 | 32.39 | 32.07 | 32.17 | +0.055% | 3,999 | -34.514% |
| 2025-06-17 | 32.15 | 32.22 | 31.87 | 32.16 | +0.085% | 4,079 | -34.478% |
| 2025-06-16 | 32.52 | 32.60 | 32.13 | 32.13 | -0.093% | 9,754 | -34.423% |
| 2025-06-13 | 31.86 | 32.39 | 31.86 | 32.16 | -0.155% | 7,647 | -34.484% |
| 2025-06-12 | 32.58 | 32.58 | 32.18 | 32.21 | -2.468% | 3,113 | -34.586% |
| 2025-06-11 | 33.56 | 33.58 | 33.02 | 33.02 | -0.662% | 2,551 | -36.200% |
| 2025-06-10 | 33.40 | 33.49 | 32.80 | 33.24 | -0.613% | 3,256 | -36.622% |
| 2025-06-09 | 33.43 | 33.92 | 33.29 | 33.45 | -0.800% | 3,763 | -37.010% |
| 2025-06-06 | 33.33 | 33.72 | 33.23 | 33.72 | +2.027% | 2,027 | -37.515% |
| 2025-06-05 | 33.25 | 33.25 | 33.01 | 33.05 | +2.006% | 1,743 | -36.248% |
| 2025-06-04 | 32.66 | 32.69 | 32.40 | 32.40 | -0.054% | 11,733 | -34.969% |
| 2025-06-03 | 32.25 | 32.89 | 32.25 | 32.42 | -1.347% | 2,883 | -35.004% |
| 2025-06-02 | 32.53 | 32.86 | 32.50 | 32.86 | +0.844% | 9,127 | -35.879% |
| 2025-05-30 | 32.82 | 32.84 | 32.55 | 32.59 | -0.655% | 5,491 | -35.338% |
| 2025-05-29 | 32.55 | 33.14 | 32.55 | 32.80 | +2.041% | 3,502 | -35.762% |
| 2025-05-28 | 32.33 | 32.37 | 31.99 | 32.14 | -1.550% | 3,826 | -34.451% |
| 2025-05-27 | 32.73 | 33.02 | 32.62 | 32.65 | +2.327% | 3,405 | -35.467% |
| 2025-05-23 | 31.99 | 32.67 | 31.91 | 31.91 | -3.486% | 4,028 | -33.965% |
| 2025-05-22 | 32.54 | 33.06 | 32.54 | 33.06 | +1.225% | 2,445 | -36.267% |
| 2025-05-21 | 33.25 | 33.25 | 32.66 | 32.66 | -0.153% | 5,871 | -35.487% |
| 2025-05-20 | 32.75 | 33.20 | 32.16 | 32.71 | +2.764% | 9,363 | -35.585% |
| 2025-05-19 | 31.99 | 33.00 | 31.20 | 31.83 | -1.210% | 3,779 | -33.805% |
| 2025-05-16 | 31.96 | 32.79 | 31.96 | 32.22 | -0.433% | 8,987 | -34.606% |
| 2025-05-15 | 32.45 | 32.86 | 31.41 | 32.36 | -0.979% | 5,440 | -34.889% |
| 2025-05-14 | 32.67 | 32.74 | 32.25 | 32.68 | +3.059% | 4,932 | -35.526% |
| 2025-05-13 | 31.67 | 32.12 | 31.54 | 31.71 | -1.307% | 11,392 | -33.554% |
| 2025-05-12 | 31.50 | 32.13 | 30.99 | 32.13 | +4.454% | 15,046 | -34.422% |
| 2025-05-09 | 30.50 | 31.21 | 30.48 | 30.76 | +1.995% | 10,275 | -31.502% |
| 2025-05-08 | 30.51 | 30.51 | 29.67 | 30.16 | +2.246% | 14,980 | -30.136% |
| 2025-05-07 | 29.70 | 29.91 | 29.10 | 29.50 | -0.754% | 7,756 | -28.567% |
| 2025-05-06 | 30.46 | 30.70 | 28.79 | 29.72 | -2.461% | 6,036 | -29.105% |
| 2025-05-05 | 31.21 | 31.21 | 30.40 | 30.47 | +1.702% | 18,053 | -30.850% |
| 2025-05-02 | 30.77 | 31.37 | 29.26 | 29.96 | -0.729% | 5,269 | -29.673% |
| 2025-05-01 | 30.25 | 31.06 | 29.50 | 30.18 | +0.699% | 5,219 | -30.186% |
| 2025-04-30 | 30.05 | 30.54 | 29.95 | 29.97 | -2.249% | 5,513 | -29.698% |
| 2025-04-29 | 30.52 | 30.88 | 30.18 | 30.66 | +0.098% | 4,417 | -31.279% |
| 2025-04-28 | 30.73 | 30.97 | 29.56 | 30.63 | +0.170% | 10,867 | -31.211% |
| 2025-04-25 | 30.50 | 30.79 | 29.50 | 30.58 | +1.252% | 2,932 | -31.094% |
| 2025-04-24 | 29.92 | 30.20 | 29.91 | 30.20 | +1.564% | 5,574 | -30.232% |
| 2025-04-23 | 30.23 | 30.29 | 29.09 | 29.73 | -1.114% | 6,096 | -29.141% |
| 2025-04-22 | 28.80 | 30.10 | 28.80 | 30.07 | +3.404% | 14,870 | -29.930% |
| 2025-04-21 | 28.97 | 29.41 | 28.75 | 29.08 | -0.785% | 16,240 | -27.545% |
| 2025-04-17 | 29.36 | 30.08 | 29.31 | 29.31 | +0.274% | 9,147 | -28.113% |
| 2025-04-16 | 28.74 | 29.38 | 28.74 | 29.23 | -1.516% | 11,841 | -27.917% |
| 2025-04-15 | 29.22 | 29.68 | 29.04 | 29.68 | +2.913% | 12,875 | -29.009% |
| 2025-04-14 | 29.07 | 29.48 | 28.84 | 28.84 | 0.000% | 25,131 | -26.942% |