MSADF
MS&AD INS GRP HLDGS ORD
stockOTC
EODOct 2, 2026
31.53USD-2.610%(-0.85)3,114
MSADF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.46 | 32.00 | 30.46 | 31.52 | -2.610% | 3,114 | 0.000% |
| 2026-09-30 | 32.37 | 32.37 | 32.37 | 32.37 | +6.271% | 401 | -2.610% |
| 2026-09-29 | 30.82 | 30.82 | 30.46 | 30.46 | -9.075% | 1,017 | +3.496% |
| 2026-09-28 | 30.77 | 33.50 | 30.77 | 33.50 | +9.685% | 983 | -5.896% |
| 2026-09-25 | 30.54 | 30.54 | 30.54 | 30.54 | -4.347% | 952 | +3.219% |
| 2026-09-21 | 31.93 | 31.93 | 31.93 | 31.93 | -6.088% | 109 | -1.268% |
| 2026-09-18 | 34.00 | 34.00 | 34.00 | 34.00 | -2.857% | 611 | -7.279% |
| 2026-09-14 | 32.01 | 35.00 | 32.01 | 35.00 | +12.903% | 5,419 | -9.929% |
| 2026-09-10 | 33.40 | 33.40 | 31.00 | 31.00 | -3.995% | 1,683 | +1.694% |
| 2026-09-04 | 32.29 | 32.29 | 32.29 | 32.29 | -6.892% | 465 | -2.369% |
| 2026-09-03 | 34.68 | 34.68 | 34.68 | 34.68 | +7.285% | 512 | -9.097% |
| 2026-09-02 | 32.33 | 32.33 | 32.33 | 32.33 | +3.606% | 4,150 | -2.475% |
| 2026-09-01 | 31.20 | 31.20 | 31.20 | 31.20 | -1.732% | 185 | +1.042% |
| 2026-08-28 | 32.02 | 32.02 | 31.75 | 31.75 | -4.079% | 953 | -0.709% |
| 2026-08-27 | 33.10 | 33.10 | 33.10 | 33.10 | +8.312% | 130 | -4.758% |
| 2026-08-26 | 30.56 | 30.56 | 30.56 | 30.56 | -7.394% | 124 | +3.158% |
| 2026-08-25 | 33.05 | 33.05 | 33.00 | 33.00 | +4.497% | 364 | -4.470% |
| 2026-08-24 | 31.58 | 31.58 | 31.58 | 31.58 | +0.509% | 575 | -0.174% |
| 2026-08-20 | 31.42 | 31.42 | 31.42 | 31.42 | +6.400% | 183 | +0.334% |
| 2026-08-19 | 29.53 | 29.53 | 29.53 | 29.53 | -4.932% | 211 | +6.756% |
| 2026-08-18 | 32.15 | 32.15 | 31.06 | 31.06 | -1.390% | 2,036 | +1.491% |
| 2026-08-17 | 31.50 | 31.50 | 31.50 | 31.50 | -1.563% | 347 | +0.079% |
| 2026-08-14 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 242 | -1.484% |
| 2026-08-13 | 32.00 | 32.00 | 32.00 | 32.00 | +4.719% | 1,717 | -1.484% |
| 2026-08-11 | 31.67 | 31.67 | 30.56 | 30.56 | -5.241% | 3,977 | +3.164% |
| 2026-08-07 | 32.25 | 32.25 | 32.25 | 32.25 | +10.643% | 579 | -2.242% |
| 2026-08-06 | 29.15 | 29.15 | 29.15 | 29.15 | +0.914% | 354 | +8.162% |
| 2026-08-05 | 28.88 | 28.88 | 28.88 | 28.88 | -0.626% | 562 | +9.151% |
| 2026-08-03 | 29.06 | 29.06 | 29.06 | 29.06 | -9.413% | 212 | +8.468% |
| 2026-07-29 | 32.08 | 32.08 | 32.08 | 32.08 | +7.362% | 244 | -1.742% |
| 2026-07-27 | 32.32 | 32.32 | 29.88 | 29.88 | +0.569% | 372 | +5.491% |
| 2026-07-21 | 29.71 | 29.71 | 29.71 | 29.71 | +11.879% | 1,363 | +6.091% |
| 2026-07-17 | 26.56 | 26.56 | 26.56 | 26.56 | -5.143% | 149 | +18.694% |
| 2026-07-15 | 28.00 | 28.00 | 28.00 | 28.00 | +2.677% | 582 | +12.589% |
| 2026-07-13 | 27.27 | 27.27 | 27.27 | 27.27 | +3.022% | 1,266 | +15.603% |
| 2026-07-09 | 29.75 | 29.75 | 26.47 | 26.47 | +0.455% | 410 | +19.097% |
| 2026-07-08 | 26.35 | 26.35 | 26.35 | 26.35 | -0.604% | 287 | +19.639% |
| 2026-07-07 | 26.51 | 26.51 | 26.51 | 26.51 | -8.994% | 273 | +18.917% |
| 2026-07-06 | 29.13 | 29.13 | 29.13 | 29.13 | +2.933% | 153 | +8.222% |
| 2026-07-02 | 28.30 | 28.30 | 28.30 | 28.30 | +2.092% | 1,296 | +11.396% |
| 2026-06-29 | 27.72 | 27.72 | 27.72 | 27.72 | +10.044% | 915 | +13.727% |
| 2026-06-26 | 25.19 | 25.19 | 25.19 | 25.19 | -7.627% | 216 | +25.149% |
| 2026-06-25 | 27.27 | 27.27 | 27.27 | 27.27 | -4.617% | 208 | +15.603% |
| 2026-06-24 | 28.59 | 28.59 | 28.59 | 28.59 | -4.413% | 214 | +10.266% |
| 2026-06-16 | 29.91 | 29.91 | 29.91 | 29.91 | +2.776% | 459 | +5.400% |
| 2026-06-15 | 29.10 | 29.10 | 29.10 | 29.10 | +6.445% | 802 | +8.326% |
| 2026-06-12 | 27.34 | 27.34 | 27.34 | 27.34 | -6.048% | 38,262 | +15.307% |
| 2026-06-11 | 29.10 | 29.10 | 29.10 | 29.10 | +7.499% | 1,159 | +8.333% |
| 2026-06-09 | 27.07 | 27.07 | 27.07 | 27.07 | -0.515% | 1,150 | +16.457% |
| 2026-06-08 | 29.19 | 29.19 | 27.21 | 27.21 | -0.918% | 938 | +15.858% |
| 2026-06-04 | 27.46 | 27.46 | 27.46 | 27.46 | -2.569% | 158 | +14.795% |
| 2026-06-02 | 28.19 | 28.19 | 28.19 | 28.19 | +10.102% | 100 | +11.846% |
| 2026-05-28 | 25.60 | 25.60 | 25.60 | 25.60 | -7.615% | 710 | +23.145% |
| 2026-05-26 | 27.71 | 27.71 | 27.71 | 27.71 | -0.503% | 224 | +13.768% |
| 2026-05-22 | 25.45 | 27.85 | 25.45 | 27.85 | -3.231% | 317 | +13.196% |
| 2026-05-15 | 28.78 | 28.78 | 28.78 | 28.78 | +8.850% | 203 | +9.538% |
| 2026-05-14 | 26.44 | 26.44 | 26.44 | 26.44 | -0.358% | 108 | +19.232% |
| 2026-05-12 | 24.98 | 26.54 | 24.98 | 26.54 | +1.472% | 8,518 | +18.805% |
| 2026-05-11 | 27.06 | 27.06 | 26.15 | 26.15 | +0.476% | 423 | +20.554% |
| 2026-05-08 | 24.36 | 26.03 | 24.36 | 26.03 | -2.231% | 473 | +21.129% |
| 2026-05-07 | 26.62 | 26.62 | 26.62 | 26.62 | +9.457% | 5,465 | +18.426% |
| 2026-05-05 | 24.32 | 24.32 | 24.32 | 24.32 | -0.205% | 137 | +29.626% |
| 2026-05-01 | 24.37 | 24.37 | 24.37 | 24.37 | -6.771% | 145 | +29.360% |
| 2026-04-29 | 26.14 | 26.14 | 26.14 | 26.14 | +1.950% | 500 | +20.601% |
| 2026-04-28 | 25.64 | 25.64 | 25.64 | 25.64 | +4.824% | 179 | +22.952% |
| 2026-04-24 | 24.46 | 24.46 | 24.46 | 24.46 | +1.452% | 509 | +28.884% |
| 2026-04-22 | 24.11 | 24.11 | 24.11 | 24.11 | -0.700% | 155 | +30.755% |
| 2026-04-13 | 25.45 | 25.45 | 24.28 | 24.28 | -8.825% | 707 | +29.839% |
| 2026-04-10 | 26.63 | 26.63 | 26.63 | 26.63 | -0.374% | 169 | +18.382% |
| 2026-04-09 | 26.73 | 26.73 | 26.73 | 26.73 | +2.634% | 213 | +17.939% |
| 2026-04-08 | 26.04 | 26.04 | 26.04 | 26.04 | -4.601% | 2,174 | +21.045% |
| 2026-04-06 | 27.30 | 27.30 | 27.30 | 27.30 | +1.790% | 207 | +15.476% |
| 2026-04-02 | 26.82 | 26.82 | 26.82 | 26.82 | +10.008% | 1,554 | +17.543% |
| 2026-03-27 | 24.38 | 24.38 | 24.38 | 24.38 | -6.050% | 754 | +29.307% |
| 2026-03-24 | 25.95 | 25.95 | 25.95 | 25.95 | +3.800% | 994 | +21.484% |
| 2026-03-23 | 25.00 | 25.00 | 25.00 | 25.00 | +4.384% | 134 | +26.100% |
| 2026-03-19 | 23.95 | 23.95 | 23.95 | 23.95 | -10.768% | 2,009 | +31.628% |
| 2026-03-18 | 26.84 | 26.84 | 26.84 | 26.84 | +8.226% | 200 | +17.455% |
| 2026-03-17 | 25.85 | 25.85 | 24.80 | 24.80 | -3.539% | 1,132 | +27.117% |
| 2026-03-13 | 25.71 | 25.71 | 25.71 | 25.71 | -0.925% | 461 | +22.618% |
| 2026-03-12 | 25.95 | 25.95 | 25.95 | 25.95 | +6.352% | 155 | +21.484% |
| 2026-03-09 | 24.40 | 24.40 | 24.40 | 24.40 | -7.842% | 250 | +29.201% |
| 2026-03-04 | 26.44 | 26.48 | 26.44 | 26.48 | +1.170% | 250 | +19.069% |
| 2026-03-02 | 26.17 | 26.17 | 26.17 | 26.17 | -6.769% | 227 | +20.462% |
| 2026-02-27 | 28.07 | 28.07 | 28.07 | 28.07 | +5.566% | 953 | +12.309% |
| 2026-02-26 | 26.59 | 26.59 | 26.59 | 26.59 | -4.764% | 432 | +18.560% |
| 2026-02-25 | 27.92 | 27.92 | 27.92 | 27.92 | -0.357% | 189 | +12.912% |
| 2026-02-24 | 28.02 | 28.02 | 28.02 | 28.02 | +5.378% | 203 | +12.509% |
| 2026-02-23 | 26.59 | 26.59 | 26.59 | 26.59 | -4.798% | 290 | +18.560% |
| 2026-02-19 | 27.93 | 27.93 | 27.93 | 27.93 | +2.308% | 384 | +12.871% |
| 2026-02-18 | 27.30 | 27.30 | 27.30 | 27.30 | -1.159% | 664 | +15.476% |
| 2026-02-17 | 26.89 | 27.62 | 26.89 | 27.62 | -1.952% | 5,643 | +14.138% |
| 2026-02-13 | 28.17 | 28.17 | 28.17 | 28.17 | -0.318% | 379 | +11.910% |
| 2026-02-12 | 28.26 | 28.26 | 28.26 | 28.26 | +7.330% | 238 | +11.553% |
| 2026-02-11 | 26.33 | 26.33 | 26.33 | 26.33 | -0.303% | 342 | +19.730% |
| 2026-02-10 | 26.95 | 26.95 | 26.41 | 26.41 | +2.127% | 4,370 | +19.368% |
| 2026-02-09 | 27.24 | 27.24 | 25.86 | 25.86 | -6.100% | 513 | +21.906% |
| 2026-02-06 | 27.50 | 27.54 | 27.50 | 27.54 | +11.724% | 4,322 | +14.470% |
| 2026-02-04 | 25.40 | 26.89 | 24.65 | 24.65 | -4.309% | 927 | +27.890% |
| 2026-02-02 | 25.76 | 25.76 | 25.76 | 25.76 | -2.239% | 371 | +22.380% |
| 2026-01-29 | 26.35 | 26.35 | 26.35 | 26.35 | -0.716% | 1,891 | +19.639% |
| 2026-01-27 | 26.54 | 26.54 | 26.54 | 26.54 | +1.608% | 650 | +18.783% |
| 2026-01-26 | 26.12 | 26.12 | 26.12 | 26.12 | +1.201% | 180 | +20.693% |
| 2026-01-23 | 25.81 | 25.81 | 24.49 | 25.81 | +4.748% | 1,653 | +22.143% |
| 2026-01-22 | 25.96 | 25.96 | 24.64 | 24.64 | -4.718% | 1,748 | +27.942% |
| 2026-01-21 | 25.07 | 25.86 | 25.07 | 25.86 | +5.767% | 1,345 | +21.906% |
| 2026-01-20 | 25.65 | 25.65 | 24.45 | 24.45 | -1.610% | 633 | +28.937% |
| 2026-01-16 | 24.85 | 26.50 | 24.85 | 24.85 | -0.600% | 751 | +26.861% |
| 2026-01-12 | 24.97 | 25.00 | 23.70 | 25.00 | +5.307% | 725 | +26.100% |
| 2026-01-08 | 23.74 | 23.74 | 23.74 | 23.74 | -4.773% | 155 | +32.793% |
| 2026-01-07 | 23.67 | 24.93 | 23.67 | 24.93 | -0.280% | 702 | +26.454% |
| 2026-01-05 | 24.86 | 25.00 | 24.86 | 25.00 | +8.639% | 665 | +26.100% |
| 2026-01-02 | 24.28 | 24.50 | 23.01 | 23.01 | +1.374% | 1,112 | +36.994% |
| 2025-12-30 | 22.70 | 22.70 | 22.70 | 22.70 | -4.782% | 343 | +38.877% |
| 2025-12-29 | 23.84 | 23.84 | 23.84 | 23.84 | +6.906% | 198 | +32.236% |
| 2025-12-26 | 22.30 | 22.30 | 22.30 | 22.30 | -7.380% | 227 | +41.368% |
| 2025-12-23 | 24.08 | 24.08 | 24.08 | 24.08 | -1.405% | 200 | +30.935% |
| 2025-12-22 | 24.00 | 24.42 | 24.00 | 24.42 | +0.909% | 3,133 | +29.095% |
| 2025-12-19 | 22.96 | 24.79 | 22.96 | 24.20 | -2.301% | 14,414 | +30.269% |
| 2025-12-18 | 24.77 | 24.77 | 24.77 | 24.77 | +0.365% | 812 | +27.271% |
| 2025-12-17 | 23.77 | 24.68 | 23.77 | 24.68 | +2.043% | 394 | +27.735% |
| 2025-12-16 | 24.19 | 24.19 | 24.19 | 24.19 | -0.824% | 55,203 | +30.344% |
| 2025-12-15 | 25.07 | 25.07 | 24.39 | 24.39 | +8.822% | 1,492 | +29.270% |
| 2025-12-11 | 23.49 | 23.49 | 22.41 | 22.41 | -0.586% | 649 | +40.674% |
| 2025-12-10 | 22.54 | 22.54 | 22.54 | 22.54 | -4.386% | 176 | +39.850% |
| 2025-12-09 | 23.58 | 23.58 | 23.58 | 23.58 | +3.268% | 308 | +33.716% |
| 2025-12-08 | 24.30 | 24.30 | 22.83 | 22.83 | +0.449% | 2,013 | +38.086% |
| 2025-12-04 | 23.53 | 23.53 | 22.73 | 22.73 | -0.202% | 478 | +38.706% |
| 2025-12-01 | 22.77 | 22.77 | 22.77 | 22.77 | +3.518% | 480 | +38.425% |
| 2025-11-26 | 22.00 | 22.00 | 22.00 | 22.00 | -1.566% | 182 | +43.295% |
| 2025-11-25 | 22.35 | 22.35 | 22.35 | 22.35 | -1.767% | 34,328 | +41.051% |
| 2025-11-21 | 21.77 | 22.75 | 21.77 | 22.75 | +3.890% | 850 | +38.559% |
| 2025-11-20 | 22.26 | 22.26 | 21.26 | 21.90 | -2.502% | 3,787 | +43.950% |
| 2025-11-19 | 21.36 | 22.46 | 21.36 | 22.46 | +8.722% | 3,164 | +40.348% |
| 2025-11-18 | 20.65 | 21.20 | 20.65 | 20.66 | -8.786% | 34,525 | +52.590% |
| 2025-11-17 | 21.86 | 22.65 | 21.86 | 22.65 | +6.089% | 14,480 | +39.183% |
| 2025-11-14 | 21.23 | 21.35 | 21.23 | 21.35 | +1.722% | 935 | +47.658% |
| 2025-11-13 | 21.06 | 21.06 | 20.99 | 20.99 | +0.423% | 806 | +50.201% |
| 2025-11-12 | 20.90 | 20.90 | 20.90 | 20.90 | +0.510% | 160 | +50.837% |
| 2025-11-10 | 21.00 | 21.00 | 19.85 | 20.79 | -5.935% | 3,102 | +51.606% |
| 2025-11-06 | 22.13 | 22.13 | 19.57 | 22.11 | +6.612% | 637 | +42.608% |
| 2025-11-05 | 21.22 | 21.22 | 20.73 | 20.73 | +3.883% | 2,171 | +52.038% |
| 2025-11-04 | 19.96 | 19.96 | 19.96 | 19.96 | -5.982% | 139 | +57.941% |
| 2025-11-03 | 19.76 | 21.23 | 19.75 | 21.23 | +6.150% | 813 | +48.493% |
| 2025-10-31 | 20.00 | 20.00 | 20.00 | 20.00 | -9.869% | 3,528 | +57.625% |
| 2025-10-28 | 20.51 | 22.19 | 20.51 | 22.19 | -0.404% | 1,212 | +42.068% |
| 2025-10-27 | 22.28 | 22.28 | 22.28 | 22.28 | +1.319% | 320 | +41.495% |
| 2025-10-24 | 21.99 | 21.99 | 21.99 | 21.99 | -0.678% | 1,001 | +43.361% |
| 2025-10-23 | 22.14 | 22.14 | 22.14 | 22.14 | -1.905% | 341 | +42.389% |
| 2025-10-21 | 22.57 | 22.57 | 22.57 | 22.57 | +0.495% | 278 | +39.677% |
| 2025-10-20 | 22.46 | 22.46 | 22.46 | 22.46 | +2.668% | 1,071 | +40.368% |
| 2025-10-17 | 21.88 | 21.88 | 21.88 | 21.88 | -5.097% | 182 | +44.113% |
| 2025-10-16 | 22.60 | 23.05 | 22.60 | 23.05 | +7.010% | 384 | +36.768% |
| 2025-10-15 | 21.54 | 21.54 | 21.54 | 21.54 | +2.718% | 50,370 | +46.356% |
| 2025-10-14 | 20.54 | 20.97 | 20.54 | 20.97 | -5.006% | 13,841 | +50.334% |
| 2025-10-10 | 22.07 | 22.07 | 22.07 | 22.07 | -2.625% | 2,419 | +42.809% |
| 2025-10-09 | 22.67 | 22.67 | 22.67 | 22.67 | +2.002% | 25,390 | +39.060% |
| 2025-10-03 | 22.23 | 22.23 | 22.23 | 22.23 | -1.134% | 6,145 | +41.845% |
| 2025-10-02 | 22.48 | 22.48 | 22.48 | 22.48 | -3.270% | 113,299 | +40.236% |
| 2025-09-29 | 23.24 | 23.24 | 23.24 | 23.24 | -0.853% | 342 | +35.650% |
| 2025-09-24 | 23.44 | 23.44 | 23.44 | 23.44 | +1.692% | 675 | +34.492% |
| 2025-09-23 | 23.05 | 23.05 | 23.05 | 23.05 | -0.087% | 1,333 | +36.768% |
| 2025-09-17 | 23.07 | 23.07 | 23.07 | 23.07 | -5.760% | 47,108 | +36.649% |
| 2025-09-15 | 24.48 | 24.48 | 24.48 | 24.48 | +0.824% | 192 | +28.779% |
| 2025-09-11 | 24.00 | 24.28 | 24.00 | 24.28 | +1.167% | 6,242 | +29.839% |
| 2025-09-10 | 24.00 | 24.00 | 24.00 | 24.00 | 0.000% | 800 | +31.354% |
| 2025-09-08 | 24.00 | 24.00 | 24.00 | 24.00 | -2.121% | 795 | +31.354% |
| 2025-09-05 | 24.52 | 24.52 | 24.52 | 24.52 | +2.167% | 643 | +28.569% |
| 2025-09-04 | 24.13 | 24.13 | 24.00 | 24.00 | -5.475% | 278 | +31.354% |
| 2025-08-25 | 25.39 | 25.39 | 25.39 | 25.39 | +0.079% | 168 | +24.163% |
| 2025-08-22 | 25.37 | 25.37 | 25.37 | 25.37 | +1.978% | 220 | +24.261% |
| 2025-08-21 | 24.88 | 24.88 | 24.88 | 24.88 | -1.003% | 88,578 | +26.718% |
| 2025-08-19 | 25.13 | 25.13 | 25.13 | 25.13 | +0.239% | 234 | +25.448% |
| 2025-08-18 | 25.07 | 25.07 | 25.07 | 25.07 | -0.358% | 388 | +25.748% |
| 2025-08-15 | 25.16 | 25.16 | 25.16 | 25.16 | +4.398% | 175 | +25.298% |
| 2025-08-12 | 23.78 | 24.10 | 23.78 | 24.10 | +8.804% | 415 | +30.809% |
| 2025-08-11 | 22.15 | 22.15 | 22.15 | 22.15 | +3.023% | 175 | +42.325% |
| 2025-08-08 | 23.50 | 23.50 | 21.50 | 21.50 | -7.487% | 418 | +46.628% |
| 2025-08-07 | 23.24 | 23.24 | 23.24 | 23.24 | +1.529% | 997 | +35.650% |
| 2025-08-01 | 22.89 | 22.89 | 22.89 | 22.89 | +5.484% | 250 | +37.724% |
| 2025-07-25 | 22.37 | 22.85 | 21.70 | 21.70 | +3.531% | 589 | +45.276% |
| 2025-07-23 | 20.96 | 20.96 | 20.96 | 20.96 | -4.510% | 172 | +50.406% |
| 2025-07-21 | 21.78 | 21.95 | 21.78 | 21.95 | +1.573% | 2,899 | +43.622% |
| 2025-07-16 | 19.99 | 21.61 | 19.99 | 21.61 | -0.598% | 467 | +45.882% |
| 2025-07-15 | 21.74 | 21.74 | 21.74 | 21.74 | +5.997% | 344,916 | +45.009% |
| 2025-07-14 | 20.51 | 20.51 | 20.51 | 20.51 | -7.446% | 25,563 | +53.706% |
| 2025-07-08 | 22.16 | 22.16 | 22.16 | 22.16 | +0.773% | 240 | +42.261% |
| 2025-07-07 | 21.99 | 21.99 | 21.99 | 21.99 | -4.391% | 571 | +43.361% |
| 2025-07-02 | 23.00 | 23.00 | 23.00 | 23.00 | -0.519% | 1,470 | +37.065% |
| 2025-06-30 | 23.12 | 23.12 | 23.12 | 23.12 | +1.093% | 104 | +36.354% |
| 2025-06-27 | 22.15 | 23.00 | 22.15 | 22.87 | +1.953% | 1,982 | +37.844% |
| 2025-06-26 | 23.12 | 23.12 | 22.43 | 22.43 | -0.919% | 2,861 | +40.536% |
| 2025-06-25 | 22.64 | 22.64 | 22.64 | 22.64 | +7.197% | 305 | +39.245% |
| 2025-06-24 | 21.12 | 21.12 | 21.12 | 21.12 | -5.334% | 109 | +49.266% |
| 2025-06-23 | 22.00 | 22.31 | 22.00 | 22.31 | -0.712% | 2,611 | +41.304% |
| 2025-06-20 | 22.47 | 22.47 | 22.47 | 22.47 | +3.596% | 353 | +40.298% |
| 2025-06-18 | 23.00 | 23.00 | 21.69 | 21.69 | -5.696% | 2,781 | +45.343% |
| 2025-06-17 | 23.00 | 23.00 | 23.00 | 23.00 | -0.648% | 261 | +37.065% |
| 2025-06-12 | 24.00 | 24.00 | 22.40 | 23.15 | -3.542% | 16,617 | +36.177% |
| 2025-06-11 | 24.00 | 24.00 | 22.50 | 24.00 | -3.459% | 110,604 | +31.354% |
| 2025-06-10 | 25.00 | 25.00 | 24.63 | 24.86 | +0.323% | 317,294 | +26.810% |
| 2025-05-30 | 24.78 | 24.78 | 24.78 | 24.78 | +5.223% | 298 | +27.220% |
| 2025-05-28 | 23.55 | 23.55 | 23.55 | 23.55 | -0.507% | 60,567 | +33.864% |
| 2025-05-27 | 23.67 | 23.67 | 23.67 | 23.67 | +8.082% | 247 | +33.185% |
| 2025-05-23 | 23.40 | 23.40 | 21.90 | 21.90 | -6.809% | 667 | +43.950% |
| 2025-05-21 | 23.50 | 23.50 | 23.50 | 23.50 | -0.584% | 196 | +34.149% |
| 2025-05-20 | 23.64 | 23.64 | 23.64 | 23.64 | -0.051% | 118,198 | +33.366% |
| 2025-05-19 | 23.65 | 23.65 | 23.65 | 23.65 | -0.672% | 1,474 | +33.298% |
| 2025-05-12 | 23.81 | 23.81 | 23.81 | 23.81 | +6.532% | 588 | +32.402% |
| 2025-05-09 | 23.17 | 23.17 | 22.35 | 22.35 | -3.247% | 1,484 | +41.051% |
| 2025-05-08 | 23.10 | 23.10 | 23.10 | 23.10 | +1.987% | 486 | +36.472% |
| 2025-05-07 | 22.65 | 22.65 | 22.65 | 22.65 | -3.453% | 100 | +39.183% |
| 2025-05-01 | 23.46 | 23.46 | 23.46 | 23.46 | +11.768% | 101 | +34.378% |
| 2025-04-22 | 20.99 | 20.99 | 20.99 | 20.99 | +0.431% | 203 | +50.191% |
| 2025-04-17 | 20.90 | 20.90 | 20.90 | 20.90 | +1.624% | 1,293 | +50.837% |
| 2025-04-16 | 18.75 | 20.57 | 18.75 | 20.57 | -3.173% | 96,408 | +53.287% |
| 2025-04-15 | 21.24 | 21.24 | 21.24 | 21.24 | +6.200% | 358,460 | +48.423% |
| 2025-04-11 | 20.76 | 20.76 | 19.55 | 20.00 | +1.781% | 2,151 | +57.625% |
| 2025-04-09 | 19.23 | 19.65 | 17.97 | 19.65 | +3.968% | 4,600 | +60.433% |
| 2025-04-08 | 19.46 | 19.46 | 18.90 | 18.90 | +0.053% | 708 | +66.799% |
| 2025-04-07 | 17.04 | 18.89 | 17.04 | 18.89 | +2.329% | 1,433 | +66.887% |
| 2025-04-04 | 18.46 | 18.46 | 18.46 | 18.46 | -10.127% | 683 | +70.775% |
| 2025-04-03 | 20.54 | 20.54 | 20.54 | 20.54 | +1.182% | 309 | +53.481% |
| 2025-04-02 | 20.30 | 20.30 | 20.30 | 20.30 | -9.050% | 1,536 | +55.296% |
| 2025-03-31 | 22.32 | 22.32 | 22.32 | 22.32 | -5.823% | 207 | +41.241% |
| 2025-03-26 | 23.70 | 23.70 | 23.70 | 23.70 | +0.594% | 160 | +33.017% |
| 2025-03-25 | 23.56 | 23.56 | 23.56 | 23.56 | -0.169% | 215 | +33.807% |
| 2025-03-24 | 23.60 | 23.60 | 23.60 | 23.60 | -0.380% | 485 | +33.581% |
| 2025-03-19 | 23.69 | 23.69 | 23.69 | 23.69 | +5.996% | 657 | +33.073% |
| 2025-03-18 | 22.35 | 22.35 | 22.35 | 22.35 | +1.315% | 261 | +41.051% |
| 2025-03-17 | 22.06 | 22.06 | 22.06 | 22.06 | +2.892% | 477 | +42.906% |
| 2025-03-13 | 21.44 | 21.44 | 21.44 | 21.44 | -4.328% | 213 | +47.038% |
| 2025-03-07 | 21.82 | 22.41 | 21.82 | 22.41 | +1.311% | 3,061 | +40.674% |
| 2025-03-05 | 22.12 | 22.12 | 22.12 | 22.12 | -1.689% | 223 | +42.518% |
| 2025-03-04 | 22.50 | 22.50 | 22.50 | 22.50 | +4.700% | 25,168 | +40.111% |
| 2025-02-28 | 21.49 | 21.49 | 21.49 | 21.49 | +1.752% | 2,533 | +46.696% |
| 2025-02-26 | 21.12 | 21.12 | 21.12 | 21.12 | +7.208% | 305 | +49.266% |
| 2025-02-25 | 19.70 | 19.70 | 19.70 | 19.70 | +0.459% | 777 | +60.025% |
| 2025-02-21 | 19.61 | 19.61 | 19.61 | 19.61 | +0.051% | 694 | +60.760% |
| 2025-02-20 | 19.60 | 19.60 | 19.60 | 19.60 | -5.451% | 28,593 | +60.842% |
| 2025-02-18 | 20.73 | 20.73 | 20.73 | 20.73 | -5.299% | 298 | +52.074% |
| 2025-02-06 | 21.89 | 21.89 | 21.89 | 21.89 | +3.499% | 237 | +44.016% |
| 2025-01-31 | 21.15 | 21.15 | 21.15 | 21.15 | +4.290% | 1,498 | +49.054% |
| 2025-01-29 | 21.42 | 21.42 | 20.28 | 20.28 | +0.845% | 264 | +55.449% |
| 2025-01-28 | 20.80 | 20.80 | 20.11 | 20.11 | +2.081% | 821 | +56.763% |
| 2025-01-24 | 21.22 | 21.22 | 19.70 | 19.70 | -4.831% | 577 | +60.025% |
| 2025-01-23 | 20.70 | 20.70 | 20.70 | 20.70 | -1.616% | 236 | +52.295% |
| 2025-01-21 | 21.04 | 21.04 | 21.04 | 21.04 | -0.332% | 1,059 | +49.834% |
| 2025-01-17 | 20.45 | 21.11 | 20.45 | 21.11 | +4.609% | 559 | +49.337% |
| 2025-01-16 | 20.18 | 20.18 | 20.18 | 20.18 | -2.934% | 9,166 | +56.219% |
| 2025-01-15 | 19.71 | 20.79 | 19.71 | 20.79 | +4.947% | 4,262 | +51.635% |
| 2025-01-14 | 20.89 | 20.89 | 19.81 | 19.81 | -5.667% | 871 | +59.137% |
| 2025-01-13 | 21.01 | 21.01 | 21.00 | 21.00 | +0.143% | 523 | +50.119% |
| 2025-01-10 | 20.97 | 20.97 | 20.97 | 20.97 | -1.734% | 3,677 | +50.334% |
| 2025-01-06 | 21.34 | 21.34 | 21.34 | 21.34 | -0.929% | 5,291 | +47.727% |
| 2025-01-02 | 22.79 | 22.79 | 21.54 | 21.54 | +1.796% | 547 | +46.356% |
| 2024-12-31 | 21.16 | 21.16 | 21.16 | 21.16 | -6.907% | 260 | +48.984% |
| 2024-12-30 | 21.70 | 22.73 | 21.70 | 22.73 | +8.290% | 575 | +38.693% |
| 2024-12-27 | 21.57 | 21.57 | 20.99 | 20.99 | -2.711% | 1,385 | +50.191% |
| 2024-12-26 | 20.99 | 21.57 | 20.99 | 21.57 | +2.787% | 265 | +46.118% |
| 2024-12-24 | 20.99 | 20.99 | 20.99 | 20.99 | -3.272% | 305 | +50.191% |
| 2024-12-23 | 20.98 | 21.70 | 20.98 | 21.70 | -4.615% | 647 | +45.276% |
| 2024-12-20 | 20.93 | 22.75 | 20.93 | 22.75 | +9.533% | 2,092 | +38.571% |
| 2024-12-19 | 22.18 | 22.18 | 20.77 | 20.77 | -1.236% | 2,323 | +51.781% |
| 2024-12-18 | 21.03 | 21.03 | 21.03 | 21.03 | -3.665% | 1,087 | +49.905% |
| 2024-12-17 | 21.18 | 22.70 | 21.18 | 21.83 | -1.489% | 1,109 | +44.411% |
| 2024-12-16 | 22.16 | 22.16 | 22.16 | 22.16 | +0.727% | 218 | +42.261% |
| 2024-12-13 | 22.00 | 22.00 | 22.00 | 22.00 | -5.539% | 14,733 | +43.295% |
| 2024-12-12 | 22.06 | 23.29 | 22.06 | 23.29 | +6.347% | 318 | +35.359% |
| 2024-12-11 | 21.90 | 21.90 | 21.90 | 21.90 | +1.248% | 1,572 | +43.950% |
| 2024-12-10 | 21.63 | 21.63 | 21.59 | 21.63 | -1.682% | 1,135 | +45.747% |
| 2024-12-09 | 23.50 | 23.50 | 22.00 | 22.00 | -0.227% | 856 | +43.295% |
| 2024-12-06 | 22.05 | 22.05 | 22.05 | 22.05 | -1.782% | 1,180 | +42.971% |
| 2024-12-05 | 22.45 | 22.45 | 22.45 | 22.45 | +1.814% | 305 | +40.423% |
| 2024-12-04 | 22.05 | 22.05 | 22.05 | 22.05 | -3.796% | 208 | +42.971% |
| 2024-12-03 | 22.92 | 22.92 | 22.92 | 22.92 | +0.262% | 701 | +37.544% |
| 2024-11-29 | 22.86 | 22.86 | 22.86 | 22.86 | +9.117% | 265 | +37.905% |
| 2024-11-27 | 20.95 | 20.95 | 20.95 | 20.95 | -11.566% | 142 | +50.477% |
| 2024-11-25 | 23.69 | 23.69 | 23.69 | 23.69 | -2.710% | 406 | +33.073% |
| 2024-11-22 | 22.88 | 24.35 | 21.99 | 24.35 | +9.340% | 3,737 | +29.466% |
| 2024-11-21 | 22.27 | 22.27 | 22.27 | 22.27 | +1.412% | 5,940,821 | +41.558% |
| 2024-11-20 | 21.96 | 21.96 | 21.96 | 21.96 | -1.789% | 176 | +43.556% |
| 2024-11-14 | 22.36 | 22.36 | 22.36 | 22.36 | -2.016% | 242 | +40.988% |
| 2024-11-13 | 22.82 | 22.82 | 22.82 | 22.82 | -1.511% | 286 | +38.146% |
| 2024-11-12 | 23.17 | 23.17 | 23.17 | 23.17 | +0.871% | 263 | +36.060% |
| 2024-11-11 | 22.97 | 22.97 | 22.97 | 22.97 | -0.863% | 258 | +37.244% |
| 2024-11-08 | 23.17 | 23.17 | 23.17 | 23.17 | -6.761% | 161 | +36.060% |
| 2024-11-07 | 23.17 | 24.85 | 23.17 | 24.85 | +9.859% | 600 | +26.861% |
| 2024-11-06 | 22.62 | 23.58 | 22.62 | 22.62 | +4.000% | 503 | +39.368% |
| 2024-11-05 | 21.75 | 21.75 | 21.75 | 21.75 | +1.046% | 242 | +44.943% |
| 2024-11-04 | 21.65 | 21.65 | 21.52 | 21.52 | +0.069% | 5,897 | +46.458% |
| 2024-11-01 | 21.51 | 21.51 | 21.51 | 21.51 | -1.556% | 444 | +46.560% |
| 2024-10-29 | 22.75 | 22.75 | 21.85 | 21.85 | -1.577% | 535 | +44.279% |
| 2024-10-28 | 21.75 | 22.22 | 21.75 | 22.20 | +2.540% | 736 | +42.005% |
| 2024-10-25 | 21.65 | 21.65 | 21.65 | 21.65 | -2.828% | 29,524 | +45.612% |
| 2024-10-22 | 22.28 | 22.28 | 22.28 | 22.28 | -1.547% | 272 | +41.495% |
| 2024-10-21 | 22.63 | 22.63 | 22.63 | 22.63 | -3.784% | 668 | +39.306% |
| 2024-10-18 | 23.52 | 23.52 | 23.52 | 23.52 | -4.390% | 250,874 | +34.035% |
| 2024-10-17 | 23.52 | 24.60 | 23.52 | 24.60 | +1.779% | 829 | +28.150% |
| 2024-10-16 | 24.17 | 24.17 | 24.17 | 24.17 | +6.195% | 182 | +30.430% |
| 2024-10-14 | 22.76 | 22.76 | 22.76 | 22.76 | +0.441% | 1,004 | +38.511% |
| 2024-10-11 | 22.66 | 22.66 | 22.66 | 22.66 | -4.710% | 105 | +39.122% |
| 2024-10-10 | 22.82 | 23.78 | 22.82 | 23.78 | -1.736% | 308 | +32.569% |
| 2024-10-08 | 24.20 | 24.20 | 24.20 | 24.20 | +7.460% | 136 | +30.269% |
| 2024-10-02 | 22.50 | 22.52 | 22.50 | 22.52 | -1.530% | 3,697 | +39.987% |
| 2024-09-30 | 22.87 | 22.87 | 22.87 | 22.87 | +6.690% | 351 | +37.844% |
| 2024-09-27 | 21.44 | 21.44 | 21.44 | 21.44 | -3.485% | 278 | +47.066% |
| 2024-09-20 | 22.21 | 22.21 | 22.21 | 22.21 | +0.362% | 2,722 | +41.941% |
| 2024-09-16 | 22.13 | 22.13 | 22.13 | 22.13 | +0.591% | 163 | +42.454% |
| 2024-09-13 | 22.00 | 22.00 | 21.76 | 22.00 | -0.227% | 9,565 | +43.295% |
| 2024-09-12 | 23.25 | 23.25 | 22.05 | 22.05 | +1.379% | 2,546 | +42.971% |
| 2024-09-10 | 21.75 | 22.95 | 21.75 | 21.75 | -5.566% | 2,270 | +44.943% |
| 2024-09-05 | 23.03 | 23.03 | 23.03 | 23.03 | +3.841% | 261 | +36.875% |
| 2024-08-30 | 22.18 | 22.18 | 22.18 | 22.18 | -0.761% | 379 | +42.133% |
| 2024-08-29 | 22.35 | 22.35 | 22.35 | 22.35 | +1.962% | 156 | +41.051% |
| 2024-08-28 | 21.92 | 21.92 | 21.92 | 21.92 | -0.318% | 105 | +43.818% |
| 2024-08-19 | 21.99 | 21.99 | 21.99 | 21.99 | +2.279% | 107,676 | +43.361% |
| 2024-08-15 | 21.50 | 21.50 | 21.50 | 21.50 | -9.853% | 136 | +46.628% |
| 2024-08-13 | 23.85 | 23.85 | 23.85 | 23.85 | +14.279% | 817 | +32.180% |
| 2024-08-12 | 21.15 | 21.15 | 20.87 | 20.87 | +4.142% | 1,024 | +51.054% |
| 2024-08-09 | 20.04 | 20.04 | 20.04 | 20.04 | -6.791% | 178 | +57.310% |
| 2024-08-08 | 21.50 | 21.50 | 21.50 | 21.50 | +7.608% | 1,012 | +46.628% |
| 2024-08-05 | 19.98 | 19.98 | 19.98 | 19.98 | -1.138% | 121 | +57.783% |
| 2024-08-02 | 20.21 | 20.21 | 20.21 | 20.21 | -11.862% | 410 | +55.987% |
| 2024-07-30 | 22.93 | 22.93 | 22.93 | 22.93 | +1.326% | 128 | +37.484% |
| 2024-07-25 | 21.97 | 22.63 | 21.97 | 22.63 | -1.049% | 307 | +39.306% |
| 2024-07-22 | 22.87 | 22.87 | 22.87 | 22.87 | -0.175% | 576 | +37.844% |
| 2024-07-19 | 22.91 | 22.91 | 22.91 | 22.91 | -0.865% | 327 | +37.604% |
| 2024-07-18 | 23.11 | 23.11 | 23.11 | 23.11 | -0.628% | 2,798 | +36.413% |
| 2024-07-16 | 23.26 | 23.26 | 23.26 | 23.26 | +1.043% | 485 | +35.556% |
| 2024-07-15 | 23.88 | 23.88 | 23.02 | 23.02 | -1.725% | 593 | +36.970% |
| 2024-07-11 | 24.38 | 24.38 | 23.42 | 23.42 | -2.482% | 399 | +34.607% |
| 2024-07-10 | 24.02 | 24.02 | 24.02 | 24.02 | +4.272% | 1,531 | +31.267% |
| 2024-07-09 | 23.03 | 23.03 | 23.03 | 23.03 | -1.048% | 122 | +36.875% |
| 2024-07-02 | 24.13 | 24.13 | 23.28 | 23.28 | +1.909% | 14,035 | +35.440% |
| 2024-07-01 | 22.64 | 22.84 | 22.64 | 22.84 | +10.019% | 20,204 | +38.025% |
| 2024-06-25 | 20.76 | 20.76 | 20.76 | 20.76 | +5.531% | 137 | +51.855% |
| 2024-06-24 | 19.67 | 19.67 | 19.67 | 19.67 | -2.998% | 263 | +60.253% |
| 2024-06-21 | 19.51 | 20.28 | 19.51 | 20.28 | +2.135% | 50,215 | +55.449% |
| 2024-06-18 | 19.93 | 19.93 | 19.57 | 19.86 | +0.131% | 43,756 | +58.768% |
| 2024-06-14 | 19.83 | 19.83 | 19.83 | 19.83 | -0.412% | 2,534 | +58.976% |
| 2024-06-11 | 19.91 | 19.91 | 19.91 | 19.91 | +0.191% | 96,413 | +58.322% |
| 2024-06-06 | 19.87 | 19.87 | 19.87 | 19.87 | -3.054% | 465 | +58.624% |
| 2024-06-05 | 20.50 | 20.50 | 20.50 | 20.50 | -1.707% | 500 | +53.780% |
| 2024-06-04 | 20.86 | 21.62 | 20.86 | 20.86 | -0.258% | 113,471 | +51.156% |
| 2024-05-29 | 20.91 | 20.91 | 20.91 | 20.91 | -3.569% | 15,035 | +50.765% |
| 2024-05-28 | 21.68 | 21.68 | 21.68 | 21.68 | +8.834% | 586 | +45.384% |
| 2024-05-24 | 19.86 | 19.92 | 19.86 | 19.92 | +1.147% | 173,921 | +58.226% |
| 2024-05-22 | 19.70 | 19.70 | 19.70 | 19.70 | +12.239% | 351 | +60.042% |
| 2024-05-17 | 17.55 | 17.55 | 17.55 | 17.55 | -3.529% | 2,452 | +79.630% |
| 2024-05-16 | 18.19 | 18.19 | 18.19 | 18.19 | +3.272% | 432 | +73.290% |
| 2024-05-15 | 17.62 | 17.62 | 17.62 | 17.62 | -3.158% | 110,318 | +78.961% |
| 2024-05-06 | 18.19 | 18.19 | 18.19 | 18.19 | +3.059% | 162 | +73.310% |
| 2024-05-01 | 17.65 | 17.65 | 17.65 | 17.65 | -0.898% | 100 | +78.612% |
| 2024-04-30 | 17.81 | 17.81 | 17.81 | 17.81 | +1.274% | 159 | +77.007% |
| 2024-04-29 | 18.18 | 18.18 | 17.59 | 17.59 | +0.641% | 1,325 | +79.262% |
| 2024-04-25 | 17.47 | 17.47 | 17.47 | 17.47 | +1.593% | 2,505 | +80.411% |
| 2024-04-19 | 17.20 | 17.20 | 17.20 | 17.20 | -0.087% | 3,515 | +83.285% |
| 2024-04-16 | 17.21 | 17.21 | 17.21 | 17.21 | -6.440% | 1,406 | +83.125% |
| 2024-04-12 | 18.40 | 18.40 | 18.40 | 18.40 | +2.080% | 27,915 | +71.332% |
| 2024-04-11 | 17.65 | 18.02 | 17.65 | 18.02 | -1.814% | 28,830 | +74.896% |
| 2024-04-10 | 18.36 | 18.36 | 18.36 | 18.36 | +2.267% | 336 | +71.723% |
| 2024-04-09 | 17.95 | 17.95 | 17.95 | 17.95 | -1.124% | 7,823 | +75.617% |
| 2024-04-08 | 18.16 | 18.16 | 18.16 | 18.16 | +2.282% | 1,752 | +73.644% |
| 2024-04-02 | 17.75 | 17.75 | 17.75 | 17.75 | -0.169% | 1,196 | +77.606% |
| 2024-04-01 | 17.78 | 17.78 | 17.78 | 17.78 | +1.465% | 331 | +77.306% |
| 2024-03-26 | 17.66 | 17.66 | 17.52 | 17.52 | +3.013% | 1,017 | +79.903% |
| 2024-03-25 | 16.95 | 17.01 | 16.95 | 17.01 | +0.982% | 2,928 | +85.325% |
| 2024-03-20 | 16.85 | 16.85 | 16.85 | 16.85 | -2.244% | 330 | +87.144% |
| 2024-03-13 | 17.23 | 17.23 | 17.23 | 17.23 | 0.000% | 1,032 | +82.945% |