MSADY
MS&AD INS GRP HL UNSP/ADR
stockOTCADR
EODOct 2, 2026
30.51USD-0.457%(-0.14)64,988
MSADY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.50 | 30.52 | 30.25 | 30.51 | -0.457% | 64,988 | 0.000% |
| 2026-10-01 | 30.84 | 30.93 | 30.52 | 30.65 | -1.510% | 53,314 | -0.457% |
| 2026-09-30 | 31.52 | 31.59 | 30.92 | 31.12 | -0.512% | 86,539 | -1.960% |
| 2026-09-29 | 32.00 | 32.00 | 31.28 | 31.28 | -3.278% | 51,759 | -2.462% |
| 2026-09-28 | 33.57 | 33.57 | 32.10 | 32.34 | +0.654% | 51,752 | -5.659% |
| 2026-09-25 | 33.07 | 33.07 | 31.60 | 32.13 | +2.685% | 42,030 | -5.042% |
| 2026-09-24 | 31.31 | 31.59 | 30.99 | 31.29 | -4.749% | 46,419 | -2.493% |
| 2026-09-23 | 33.50 | 33.50 | 32.85 | 32.85 | -0.455% | 43,720 | -7.123% |
| 2026-09-22 | 32.50 | 33.20 | 31.97 | 33.00 | -0.812% | 122,744 | -7.545% |
| 2026-09-21 | 33.28 | 33.65 | 32.97 | 33.27 | +0.423% | 37,186 | -8.296% |
| 2026-09-18 | 33.08 | 33.15 | 32.77 | 33.13 | -1.721% | 72,377 | -7.908% |
| 2026-09-17 | 34.22 | 34.22 | 33.71 | 33.71 | +1.720% | 78,239 | -9.493% |
| 2026-09-16 | 33.31 | 33.50 | 32.99 | 33.14 | -0.436% | 46,142 | -7.936% |
| 2026-09-15 | 32.30 | 33.40 | 32.30 | 33.28 | -1.407% | 44,815 | -8.337% |
| 2026-09-14 | 33.79 | 33.88 | 33.57 | 33.76 | +1.229% | 43,184 | -9.627% |
| 2026-09-11 | 33.69 | 33.69 | 33.28 | 33.35 | +4.611% | 35,004 | -8.516% |
| 2026-09-10 | 32.18 | 32.66 | 31.86 | 31.88 | -0.031% | 43,316 | -4.297% |
| 2026-09-09 | 32.55 | 33.38 | 31.87 | 31.89 | -3.070% | 46,412 | -4.327% |
| 2026-09-08 | 33.31 | 33.31 | 32.86 | 32.90 | -1.556% | 40,890 | -7.264% |
| 2026-09-04 | 33.40 | 33.50 | 33.30 | 33.42 | +0.120% | 47,242 | -8.707% |
| 2026-09-03 | 33.33 | 33.59 | 32.94 | 33.38 | +2.993% | 42,171 | -8.598% |
| 2026-09-02 | 32.10 | 32.45 | 32.10 | 32.41 | +1.599% | 41,134 | -5.862% |
| 2026-09-01 | 32.16 | 32.18 | 31.85 | 31.90 | +0.536% | 42,296 | -4.357% |
| 2026-08-31 | 31.96 | 31.96 | 31.70 | 31.73 | -0.564% | 55,063 | -3.845% |
| 2026-08-28 | 32.08 | 32.19 | 31.85 | 31.91 | +1.141% | 33,548 | -4.387% |
| 2026-08-27 | 30.60 | 31.72 | 30.60 | 31.55 | -0.536% | 70,160 | -3.296% |
| 2026-08-26 | 31.73 | 31.84 | 31.68 | 31.72 | -0.252% | 66,125 | -3.815% |
| 2026-08-25 | 31.69 | 31.82 | 31.69 | 31.80 | +2.913% | 65,096 | -4.057% |
| 2026-08-24 | 30.86 | 30.94 | 30.85 | 30.90 | -0.595% | 42,916 | -1.262% |
| 2026-08-21 | 31.13 | 31.68 | 31.03 | 31.09 | +3.824% | 41,702 | -1.850% |
| 2026-08-20 | 29.91 | 29.98 | 29.78 | 29.94 | -2.301% | 48,078 | +1.904% |
| 2026-08-19 | 30.81 | 30.91 | 30.61 | 30.64 | -0.889% | 51,736 | -0.441% |
| 2026-08-18 | 31.19 | 31.20 | 30.92 | 30.92 | +0.227% | 44,038 | -1.326% |
| 2026-08-17 | 30.96 | 30.96 | 30.79 | 30.85 | -0.129% | 48,275 | -1.102% |
| 2026-08-14 | 32.00 | 32.53 | 30.26 | 30.89 | +1.813% | 134,354 | -1.230% |
| 2026-08-13 | 30.01 | 30.48 | 29.39 | 30.34 | -0.752% | 226,425 | +0.560% |
| 2026-08-12 | 30.73 | 30.74 | 30.53 | 30.57 | +0.991% | 114,667 | -0.196% |
| 2026-08-11 | 30.52 | 30.52 | 30.27 | 30.27 | -0.231% | 59,673 | +0.793% |
| 2026-08-10 | 30.46 | 30.47 | 30.29 | 30.34 | -1.653% | 31,460 | +0.560% |
| 2026-08-07 | 30.77 | 30.86 | 30.69 | 30.85 | +1.504% | 37,311 | -1.102% |
| 2026-08-06 | 30.61 | 30.61 | 30.33 | 30.39 | +0.606% | 35,197 | +0.385% |
| 2026-08-05 | 30.25 | 30.47 | 30.18 | 30.21 | +0.299% | 44,470 | +0.993% |
| 2026-08-04 | 29.90 | 30.19 | 29.82 | 30.12 | -0.791% | 39,034 | +1.295% |
| 2026-08-03 | 30.43 | 30.48 | 30.32 | 30.36 | -0.946% | 45,585 | +0.494% |
| 2026-07-31 | 30.71 | 30.84 | 30.29 | 30.65 | -1.920% | 54,627 | -0.457% |
| 2026-07-30 | 30.62 | 31.39 | 30.62 | 31.25 | +2.024% | 63,867 | -2.368% |
| 2026-07-29 | 30.57 | 30.97 | 30.52 | 30.63 | +0.033% | 46,106 | -0.392% |
| 2026-07-28 | 29.75 | 30.76 | 29.75 | 30.62 | -0.326% | 60,881 | -0.359% |
| 2026-07-27 | 30.89 | 30.89 | 30.51 | 30.72 | +2.230% | 57,843 | -0.684% |
| 2026-07-24 | 29.98 | 30.16 | 29.92 | 30.05 | +2.490% | 46,301 | +1.531% |
| 2026-07-23 | 29.33 | 29.54 | 29.27 | 29.32 | +0.034% | 55,237 | +4.059% |
| 2026-07-22 | 29.42 | 29.42 | 29.28 | 29.31 | +0.377% | 34,704 | +4.094% |
| 2026-07-21 | 29.22 | 29.28 | 29.07 | 29.20 | +4.923% | 56,821 | +4.486% |
| 2026-07-20 | 27.74 | 28.04 | 27.44 | 27.83 | +0.252% | 65,141 | +9.630% |
| 2026-07-17 | 27.54 | 27.79 | 27.51 | 27.76 | -1.034% | 97,135 | +9.906% |
| 2026-07-16 | 27.94 | 28.07 | 27.89 | 28.05 | -0.178% | 138,254 | +8.770% |
| 2026-07-15 | 28.09 | 28.24 | 28.04 | 28.10 | +0.160% | 56,072 | +8.577% |
| 2026-07-14 | 28.03 | 28.32 | 28.03 | 28.05 | +2.167% | 94,513 | +8.751% |
| 2026-07-13 | 27.36 | 27.50 | 27.36 | 27.46 | -0.254% | 105,957 | +11.107% |
| 2026-07-10 | 27.45 | 27.57 | 27.37 | 27.53 | -0.971% | 46,908 | +10.825% |
| 2026-07-09 | 27.70 | 27.85 | 27.62 | 27.80 | +0.652% | 69,444 | +9.748% |
| 2026-07-08 | 27.75 | 28.03 | 27.47 | 27.62 | -0.665% | 59,872 | +10.463% |
| 2026-07-07 | 28.07 | 28.11 | 27.76 | 27.80 | -1.390% | 69,107 | +9.728% |
| 2026-07-06 | 28.55 | 28.93 | 28.07 | 28.20 | +2.909% | 68,635 | +8.203% |
| 2026-07-02 | 27.42 | 27.64 | 27.34 | 27.40 | +2.449% | 70,574 | +11.350% |
| 2026-07-01 | 26.23 | 26.86 | 26.23 | 26.75 | +2.707% | 121,817 | +14.077% |
| 2026-06-30 | 26.11 | 26.22 | 25.92 | 26.04 | -1.214% | 95,478 | +17.166% |
| 2026-06-29 | 26.38 | 26.88 | 26.26 | 26.36 | -0.265% | 99,339 | +15.744% |
| 2026-06-26 | 27.19 | 27.19 | 26.26 | 26.43 | +0.878% | 68,322 | +15.437% |
| 2026-06-25 | 26.26 | 26.50 | 26.20 | 26.20 | -4.969% | 86,432 | +16.450% |
| 2026-06-24 | 27.51 | 27.60 | 27.34 | 27.57 | -3.433% | 72,157 | +10.664% |
| 2026-06-23 | 29.55 | 29.55 | 28.34 | 28.55 | -1.074% | 114,398 | +6.865% |
| 2026-06-22 | 28.84 | 29.01 | 28.25 | 28.86 | +1.673% | 144,035 | +5.717% |
| 2026-06-18 | 29.10 | 29.64 | 28.35 | 28.39 | -0.648% | 96,598 | +7.486% |
| 2026-06-17 | 28.53 | 28.83 | 28.49 | 28.57 | -1.313% | 138,151 | +6.790% |
| 2026-06-16 | 28.74 | 29.06 | 28.72 | 28.95 | +0.035% | 66,138 | +5.389% |
| 2026-06-15 | 28.99 | 29.04 | 28.93 | 28.94 | -0.052% | 81,043 | +5.425% |
| 2026-06-12 | 28.91 | 29.00 | 28.72 | 28.95 | -0.498% | 57,408 | +5.370% |
| 2026-06-11 | 29.30 | 30.21 | 28.71 | 29.10 | +1.809% | 142,741 | +4.845% |
| 2026-06-10 | 28.68 | 29.49 | 28.52 | 28.58 | +1.036% | 63,362 | +6.742% |
| 2026-06-09 | 28.53 | 28.63 | 27.73 | 28.29 | +1.763% | 106,006 | +7.847% |
| 2026-06-08 | 28.03 | 28.90 | 27.72 | 27.80 | +4.159% | 158,472 | +9.748% |
| 2026-06-05 | 26.78 | 27.09 | 26.58 | 26.69 | +0.338% | 83,246 | +14.312% |
| 2026-06-04 | 26.67 | 26.73 | 26.54 | 26.60 | +0.188% | 99,818 | +14.699% |
| 2026-06-03 | 26.65 | 26.65 | 26.54 | 26.55 | -1.228% | 81,590 | +14.915% |
| 2026-06-02 | 26.70 | 26.89 | 26.67 | 26.88 | +0.524% | 71,642 | +13.504% |
| 2026-06-01 | 26.69 | 26.87 | 26.65 | 26.74 | +0.338% | 87,237 | +14.099% |
| 2026-05-29 | 26.74 | 26.88 | 26.56 | 26.65 | -0.225% | 119,491 | +14.484% |
| 2026-05-28 | 26.56 | 26.80 | 26.54 | 26.71 | -0.706% | 99,199 | +14.227% |
| 2026-05-27 | 26.93 | 26.96 | 26.76 | 26.90 | +1.701% | 78,226 | +13.420% |
| 2026-05-26 | 26.34 | 26.89 | 26.29 | 26.45 | -0.676% | 63,981 | +15.350% |
| 2026-05-22 | 26.60 | 26.72 | 26.49 | 26.63 | -2.561% | 61,583 | +14.570% |
| 2026-05-21 | 27.73 | 28.14 | 27.18 | 27.33 | -4.105% | 79,025 | +11.636% |
| 2026-05-20 | 27.79 | 30.44 | 27.65 | 28.50 | +0.494% | 108,765 | +7.053% |
| 2026-05-19 | 28.51 | 28.51 | 28.13 | 28.36 | +0.674% | 49,654 | +7.581% |
| 2026-05-18 | 28.21 | 28.21 | 27.96 | 28.17 | +1.477% | 70,586 | +8.307% |
| 2026-05-15 | 27.83 | 28.05 | 27.70 | 27.76 | -0.466% | 48,524 | +9.906% |
| 2026-05-14 | 28.41 | 28.41 | 27.89 | 27.89 | -0.286% | 54,392 | +9.394% |
| 2026-05-13 | 27.57 | 27.97 | 27.57 | 27.97 | +2.699% | 75,386 | +9.081% |
| 2026-05-12 | 27.90 | 28.08 | 27.09 | 27.23 | -1.322% | 87,331 | +12.025% |
| 2026-05-11 | 26.82 | 27.89 | 26.82 | 27.60 | +8.576% | 89,474 | +10.543% |
| 2026-05-08 | 25.40 | 25.54 | 25.34 | 25.42 | +0.873% | 96,800 | +20.024% |
| 2026-05-07 | 25.45 | 25.45 | 25.19 | 25.20 | -2.665% | 101,837 | +21.071% |
| 2026-05-06 | 25.90 | 26.00 | 25.80 | 25.89 | +2.494% | 54,202 | +17.845% |
| 2026-05-05 | 25.30 | 25.30 | 25.16 | 25.26 | +0.597% | 73,079 | +20.784% |
| 2026-05-04 | 25.63 | 25.96 | 25.01 | 25.11 | -0.672% | 121,414 | +21.505% |
| 2026-05-01 | 25.23 | 25.47 | 25.15 | 25.28 | -2.053% | 60,947 | +20.688% |
| 2026-04-30 | 25.71 | 25.84 | 25.48 | 25.81 | +4.833% | 135,897 | +18.210% |
| 2026-04-29 | 24.93 | 24.93 | 24.59 | 24.62 | -1.520% | 77,918 | +23.924% |
| 2026-04-28 | 25.18 | 25.50 | 24.90 | 25.00 | +1.543% | 127,262 | +22.040% |
| 2026-04-27 | 24.68 | 24.71 | 24.54 | 24.62 | -0.405% | 129,960 | +23.924% |
| 2026-04-24 | 24.64 | 24.79 | 24.55 | 24.72 | -0.323% | 100,228 | +23.422% |
| 2026-04-23 | 25.21 | 25.34 | 24.61 | 24.80 | -0.601% | 100,199 | +23.024% |
| 2026-04-22 | 24.97 | 24.97 | 24.88 | 24.95 | +0.767% | 54,903 | +22.285% |
| 2026-04-21 | 25.64 | 25.64 | 24.75 | 24.76 | -2.826% | 61,608 | +23.223% |
| 2026-04-20 | 25.43 | 25.48 | 25.35 | 25.48 | -1.925% | 82,114 | +19.741% |
| 2026-04-17 | 24.51 | 26.21 | 24.51 | 25.98 | +0.659% | 71,790 | +17.436% |
| 2026-04-16 | 25.91 | 25.91 | 25.75 | 25.81 | +0.860% | 53,683 | +18.210% |
| 2026-04-15 | 25.95 | 26.43 | 25.51 | 25.59 | -0.948% | 57,989 | +19.226% |
| 2026-04-14 | 24.46 | 25.84 | 24.46 | 25.84 | -0.155% | 59,986 | +18.096% |
| 2026-04-13 | 25.84 | 26.24 | 25.56 | 25.88 | +0.213% | 92,874 | +17.913% |
| 2026-04-10 | 26.60 | 26.60 | 25.69 | 25.82 | -1.073% | 68,401 | +18.164% |
| 2026-04-09 | 25.85 | 26.16 | 25.70 | 26.10 | -1.286% | 105,777 | +16.897% |
| 2026-04-08 | 26.55 | 26.55 | 26.34 | 26.44 | +2.600% | 52,886 | +15.393% |
| 2026-04-07 | 25.42 | 25.99 | 25.25 | 25.77 | -1.189% | 125,209 | +18.393% |
| 2026-04-06 | 26.09 | 26.11 | 25.84 | 26.08 | 0.000% | 96,008 | +16.986% |
| 2026-04-02 | 25.61 | 26.11 | 25.61 | 26.08 | -2.065% | 114,286 | +16.986% |
| 2026-04-01 | 26.63 | 26.83 | 26.52 | 26.63 | +2.819% | 70,246 | +14.570% |
| 2026-03-31 | 25.68 | 26.05 | 25.48 | 25.90 | +1.928% | 212,300 | +17.799% |
| 2026-03-30 | 24.60 | 25.80 | 24.60 | 25.41 | -1.128% | 99,608 | +20.071% |
| 2026-03-27 | 25.95 | 26.57 | 25.52 | 25.70 | +0.078% | 141,142 | +18.716% |
| 2026-03-26 | 26.64 | 26.64 | 25.68 | 25.68 | -3.459% | 88,533 | +18.808% |
| 2026-03-25 | 26.41 | 26.75 | 26.22 | 26.60 | +4.191% | 91,276 | +14.699% |
| 2026-03-24 | 25.30 | 25.63 | 25.27 | 25.53 | +0.750% | 91,219 | +19.506% |
| 2026-03-23 | 25.25 | 25.72 | 25.21 | 25.34 | +3.092% | 199,035 | +20.403% |
| 2026-03-20 | 25.24 | 25.29 | 24.47 | 24.58 | -3.152% | 98,586 | +24.125% |
| 2026-03-19 | 24.80 | 25.51 | 24.80 | 25.38 | +0.237% | 62,013 | +20.213% |
| 2026-03-18 | 25.56 | 26.73 | 25.32 | 25.32 | -0.939% | 77,885 | +20.498% |
| 2026-03-17 | 25.64 | 25.74 | 25.50 | 25.56 | +0.828% | 119,743 | +19.366% |
| 2026-03-16 | 25.09 | 25.38 | 24.93 | 25.35 | +2.177% | 101,515 | +20.355% |
| 2026-03-13 | 24.27 | 25.60 | 24.27 | 24.81 | -1.077% | 118,465 | +22.975% |
| 2026-03-12 | 25.46 | 25.81 | 24.96 | 25.08 | -2.108% | 92,495 | +21.651% |
| 2026-03-11 | 26.00 | 26.00 | 25.41 | 25.62 | -2.474% | 80,047 | +19.087% |
| 2026-03-10 | 27.34 | 27.34 | 25.88 | 26.27 | +1.468% | 181,831 | +16.140% |
| 2026-03-09 | 26.59 | 26.59 | 25.22 | 25.89 | +1.609% | 251,939 | +17.845% |
| 2026-03-06 | 25.40 | 25.59 | 25.22 | 25.48 | -1.622% | 104,394 | +19.741% |
| 2026-03-05 | 26.71 | 27.30 | 25.77 | 25.90 | -2.227% | 101,764 | +17.799% |
| 2026-03-04 | 26.04 | 26.50 | 25.98 | 26.49 | +1.572% | 100,013 | +15.176% |
| 2026-03-03 | 26.71 | 26.71 | 25.26 | 26.08 | -3.300% | 83,822 | +16.986% |
| 2026-03-02 | 26.45 | 27.20 | 26.45 | 26.97 | -2.723% | 74,030 | +13.126% |
| 2026-02-27 | 27.30 | 27.83 | 27.30 | 27.73 | +0.271% | 77,296 | +10.045% |
| 2026-02-26 | 27.59 | 27.67 | 27.46 | 27.65 | +0.482% | 75,841 | +10.344% |
| 2026-02-25 | 27.37 | 27.55 | 27.29 | 27.52 | +0.686% | 59,156 | +10.875% |
| 2026-02-24 | 28.22 | 28.22 | 27.29 | 27.33 | -2.043% | 120,991 | +11.636% |
| 2026-02-23 | 27.30 | 28.15 | 27.30 | 27.90 | +0.234% | 67,301 | +9.355% |
| 2026-02-20 | 28.45 | 28.45 | 27.67 | 27.84 | +0.980% | 51,877 | +9.610% |
| 2026-02-19 | 27.43 | 27.60 | 27.43 | 27.57 | -1.518% | 126,674 | +10.684% |
| 2026-02-18 | 28.01 | 28.26 | 27.97 | 27.99 | +1.175% | 73,818 | +9.003% |
| 2026-02-17 | 26.42 | 27.73 | 26.42 | 27.66 | -0.557% | 97,712 | +10.284% |
| 2026-02-13 | 27.19 | 27.82 | 26.70 | 27.82 | +1.718% | 65,301 | +9.669% |
| 2026-02-12 | 27.67 | 27.67 | 27.22 | 27.35 | -0.073% | 65,775 | +11.554% |
| 2026-02-11 | 27.25 | 27.40 | 27.11 | 27.37 | +1.258% | 42,809 | +11.472% |
| 2026-02-10 | 27.31 | 27.34 | 27.03 | 27.03 | +0.148% | 108,231 | +12.875% |
| 2026-02-09 | 26.00 | 27.05 | 26.00 | 26.99 | +0.223% | 79,786 | +13.042% |
| 2026-02-06 | 26.91 | 27.01 | 26.82 | 26.93 | +2.318% | 71,569 | +13.294% |
| 2026-02-05 | 26.36 | 26.47 | 26.32 | 26.32 | -0.284% | 86,982 | +15.919% |
| 2026-02-04 | 25.02 | 26.56 | 25.02 | 26.39 | +1.833% | 85,142 | +15.590% |
| 2026-02-03 | 25.76 | 25.92 | 25.66 | 25.92 | +1.488% | 71,875 | +17.708% |
| 2026-02-02 | 25.76 | 25.76 | 25.34 | 25.54 | +0.440% | 58,194 | +19.460% |
| 2026-01-30 | 25.76 | 25.76 | 25.30 | 25.43 | -0.477% | 105,159 | +19.986% |
| 2026-01-29 | 25.53 | 25.55 | 25.00 | 25.55 | +2.078% | 76,267 | +19.413% |
| 2026-01-28 | 24.25 | 25.68 | 24.25 | 25.03 | -1.997% | 55,627 | +21.894% |
| 2026-01-27 | 24.51 | 25.58 | 24.51 | 25.54 | +1.551% | 73,470 | +19.460% |
| 2026-01-26 | 25.21 | 25.29 | 25.14 | 25.15 | +0.560% | 63,202 | +21.312% |
| 2026-01-23 | 24.93 | 25.17 | 24.90 | 25.01 | -0.120% | 89,351 | +21.991% |
| 2026-01-22 | 25.34 | 25.68 | 24.98 | 25.04 | -0.556% | 56,089 | +21.845% |
| 2026-01-21 | 25.76 | 26.00 | 24.93 | 25.18 | -0.040% | 65,336 | +21.168% |
| 2026-01-20 | 26.30 | 26.30 | 25.00 | 25.19 | -1.099% | 71,102 | +21.119% |
| 2026-01-16 | 25.19 | 25.48 | 25.12 | 25.47 | +2.043% | 59,647 | +19.788% |
| 2026-01-15 | 25.21 | 25.31 | 24.96 | 24.96 | +0.605% | 56,902 | +22.236% |
| 2026-01-14 | 24.90 | 24.95 | 24.73 | 24.81 | +0.977% | 51,067 | +22.975% |
| 2026-01-13 | 23.63 | 25.40 | 23.63 | 24.57 | -2.189% | 105,223 | +24.176% |
| 2026-01-12 | 24.30 | 25.25 | 24.30 | 25.12 | +1.783% | 67,754 | +21.457% |
| 2026-01-09 | 24.64 | 24.88 | 24.60 | 24.68 | +0.366% | 58,512 | +23.622% |
| 2026-01-08 | 25.35 | 25.35 | 24.41 | 24.59 | +1.759% | 99,624 | +24.075% |
| 2026-01-07 | 24.21 | 24.26 | 24.13 | 24.16 | -0.186% | 92,464 | +26.257% |
| 2026-01-06 | 24.11 | 25.40 | 24.11 | 24.21 | -0.247% | 83,082 | +26.022% |
| 2026-01-05 | 23.99 | 24.31 | 23.99 | 24.27 | +3.277% | 83,434 | +25.711% |
| 2026-01-02 | 23.66 | 23.67 | 23.46 | 23.50 | +0.299% | 66,363 | +29.830% |
| 2025-12-31 | 24.36 | 24.36 | 23.36 | 23.43 | -0.594% | 68,722 | +30.218% |
| 2025-12-30 | 24.55 | 24.55 | 23.55 | 23.57 | +0.042% | 126,540 | +29.444% |
| 2025-12-29 | 23.66 | 23.88 | 23.50 | 23.56 | +1.552% | 123,076 | +29.499% |
| 2025-12-26 | 23.50 | 23.50 | 23.12 | 23.20 | -1.653% | 117,544 | +31.509% |
| 2025-12-24 | 23.53 | 23.70 | 22.61 | 23.59 | -2.157% | 58,124 | +29.334% |
| 2025-12-23 | 25.11 | 25.11 | 24.11 | 24.11 | +1.559% | 100,842 | +26.545% |
| 2025-12-22 | 23.60 | 24.14 | 23.60 | 23.74 | -1.453% | 144,385 | +28.517% |
| 2025-12-19 | 24.64 | 24.77 | 24.00 | 24.09 | +0.125% | 58,026 | +26.650% |
| 2025-12-18 | 24.09 | 24.50 | 24.00 | 24.06 | +1.008% | 93,480 | +26.808% |
| 2025-12-17 | 23.80 | 23.97 | 23.77 | 23.82 | +0.084% | 62,866 | +28.086% |
| 2025-12-16 | 24.00 | 24.00 | 23.75 | 23.80 | -2.419% | 118,483 | +28.193% |
| 2025-12-15 | 24.41 | 24.70 | 24.31 | 24.39 | +2.911% | 70,111 | +25.092% |
| 2025-12-12 | 22.91 | 23.81 | 22.91 | 23.70 | +1.325% | 85,693 | +28.734% |
| 2025-12-11 | 23.31 | 23.90 | 23.31 | 23.39 | +1.873% | 159,808 | +30.440% |
| 2025-12-10 | 22.23 | 23.00 | 22.23 | 22.96 | +0.044% | 53,887 | +32.883% |
| 2025-12-09 | 22.95 | 23.88 | 22.87 | 22.95 | +0.680% | 63,258 | +32.941% |
| 2025-12-08 | 23.50 | 23.50 | 22.76 | 22.80 | +0.463% | 67,207 | +33.845% |
| 2025-12-05 | 22.48 | 22.70 | 22.48 | 22.69 | +0.532% | 62,607 | +34.465% |
| 2025-12-04 | 22.78 | 22.87 | 22.57 | 22.57 | +0.535% | 60,876 | +35.179% |
| 2025-12-03 | 22.12 | 22.47 | 21.89 | 22.45 | -0.377% | 44,861 | +35.902% |
| 2025-12-02 | 22.00 | 23.11 | 22.00 | 22.54 | +0.693% | 128,835 | +35.389% |
| 2025-12-01 | 22.40 | 22.50 | 22.33 | 22.38 | +0.856% | 112,772 | +36.327% |
| 2025-11-28 | 21.31 | 22.53 | 21.31 | 22.19 | +0.681% | 38,307 | +37.494% |
| 2025-11-26 | 21.77 | 22.04 | 21.77 | 22.04 | +1.778% | 144,902 | +38.430% |
| 2025-11-25 | 21.80 | 21.80 | 21.22 | 21.66 | -1.389% | 118,271 | +40.891% |
| 2025-11-24 | 22.00 | 22.24 | 21.87 | 21.96 | -0.046% | 115,932 | +38.934% |
| 2025-11-21 | 22.29 | 22.29 | 21.79 | 21.97 | +2.520% | 101,418 | +38.871% |
| 2025-11-20 | 21.00 | 21.68 | 21.00 | 21.43 | +0.281% | 104,050 | +42.371% |
| 2025-11-19 | 21.73 | 21.88 | 21.16 | 21.37 | +0.921% | 82,758 | +42.770% |
| 2025-11-18 | 21.50 | 21.50 | 21.02 | 21.18 | -2.778% | 108,071 | +44.085% |
| 2025-11-17 | 21.42 | 22.00 | 21.42 | 21.78 | +0.798% | 87,199 | +40.083% |
| 2025-11-14 | 21.71 | 21.71 | 21.55 | 21.61 | +2.697% | 79,683 | +41.201% |
| 2025-11-13 | 20.60 | 21.71 | 20.60 | 21.04 | -0.988% | 86,870 | +45.010% |
| 2025-11-12 | 20.45 | 21.30 | 20.45 | 21.25 | +1.335% | 60,493 | +43.576% |
| 2025-11-11 | 21.40 | 21.40 | 20.51 | 20.97 | -0.427% | 79,333 | +45.494% |
| 2025-11-10 | 20.19 | 21.52 | 20.19 | 21.06 | +0.862% | 166,664 | +44.872% |
| 2025-11-07 | 20.30 | 21.04 | 20.30 | 20.88 | +0.782% | 62,451 | +46.121% |
| 2025-11-06 | 19.96 | 20.79 | 19.96 | 20.72 | +0.867% | 97,108 | +47.263% |
| 2025-11-05 | 20.16 | 20.59 | 19.97 | 20.54 | +0.489% | 83,994 | +48.539% |
| 2025-11-04 | 20.61 | 20.61 | 20.44 | 20.44 | -0.293% | 108,535 | +49.266% |
| 2025-11-03 | 19.89 | 20.68 | 19.89 | 20.50 | -0.437% | 111,877 | +48.829% |
| 2025-10-31 | 19.85 | 20.67 | 19.85 | 20.59 | -1.010% | 104,326 | +48.179% |
| 2025-10-30 | 20.81 | 20.98 | 20.80 | 20.80 | -0.192% | 133,246 | +46.683% |
| 2025-10-29 | 21.38 | 21.70 | 20.80 | 20.84 | -2.526% | 78,201 | +46.401% |
| 2025-10-28 | 20.50 | 21.71 | 20.50 | 21.38 | -0.140% | 94,022 | +42.703% |
| 2025-10-27 | 21.32 | 21.46 | 21.01 | 21.41 | +0.234% | 81,279 | +42.504% |
| 2025-10-24 | 21.32 | 21.37 | 21.31 | 21.36 | -0.697% | 69,619 | +42.837% |
| 2025-10-23 | 21.18 | 21.65 | 21.18 | 21.51 | -0.371% | 67,269 | +41.841% |
| 2025-10-22 | 21.77 | 21.77 | 21.53 | 21.59 | -1.009% | 40,795 | +41.315% |
| 2025-10-21 | 21.82 | 21.87 | 21.80 | 21.81 | -2.285% | 91,892 | +39.890% |
| 2025-10-20 | 23.10 | 23.10 | 22.25 | 22.32 | +2.151% | 67,863 | +36.694% |
| 2025-10-17 | 21.94 | 22.10 | 21.35 | 21.85 | -1.221% | 94,409 | +39.634% |
| 2025-10-16 | 22.43 | 22.73 | 22.09 | 22.12 | -1.645% | 144,847 | +37.929% |
| 2025-10-15 | 21.88 | 22.72 | 21.88 | 22.49 | +1.995% | 470,971 | +35.660% |
| 2025-10-14 | 21.70 | 22.18 | 21.70 | 22.05 | +1.613% | 411,983 | +38.367% |
| 2025-10-13 | 21.68 | 21.90 | 21.63 | 21.70 | +0.556% | 111,851 | +40.599% |
| 2025-10-10 | 22.02 | 22.41 | 21.53 | 21.58 | -1.753% | 55,182 | +41.381% |
| 2025-10-09 | 22.34 | 22.50 | 21.84 | 21.96 | -1.059% | 690,561 | +38.903% |
| 2025-10-08 | 21.18 | 22.50 | 21.18 | 22.20 | +1.509% | 725,515 | +37.432% |
| 2025-10-07 | 21.08 | 22.80 | 21.08 | 21.87 | -2.060% | 158,854 | +39.506% |
| 2025-10-06 | 22.25 | 22.36 | 22.23 | 22.33 | -0.089% | 172,366 | +36.632% |
| 2025-10-03 | 22.28 | 22.36 | 22.28 | 22.35 | +0.269% | 42,850 | +36.510% |
| 2025-10-02 | 23.00 | 23.00 | 22.23 | 22.29 | -0.535% | 356,299 | +36.878% |
| 2025-10-01 | 21.81 | 22.57 | 21.81 | 22.41 | -0.488% | 249,377 | +36.145% |
| 2025-09-30 | 22.88 | 22.88 | 22.37 | 22.52 | -0.310% | 164,382 | +35.480% |
| 2025-09-29 | 22.63 | 22.63 | 22.37 | 22.59 | -1.008% | 75,511 | +35.060% |
| 2025-09-26 | 22.79 | 22.89 | 22.71 | 22.82 | +1.739% | 51,394 | +33.699% |
| 2025-09-25 | 23.00 | 23.00 | 22.40 | 22.43 | -1.189% | 42,421 | +36.023% |
| 2025-09-24 | 23.09 | 23.09 | 22.49 | 22.70 | -1.433% | 34,775 | +34.405% |
| 2025-09-23 | 23.40 | 23.40 | 23.01 | 23.03 | -0.389% | 41,603 | +32.479% |
| 2025-09-22 | 23.26 | 23.26 | 22.96 | 23.12 | +0.304% | 66,451 | +31.964% |
| 2025-09-19 | 23.02 | 23.12 | 22.93 | 23.05 | -1.073% | 56,176 | +32.364% |
| 2025-09-18 | 23.50 | 23.50 | 23.27 | 23.30 | -1.229% | 57,186 | +30.944% |
| 2025-09-17 | 23.79 | 23.80 | 23.53 | 23.59 | -3.002% | 103,349 | +29.334% |
| 2025-09-16 | 24.71 | 24.81 | 24.28 | 24.32 | +2.099% | 89,111 | +25.452% |
| 2025-09-15 | 23.75 | 24.10 | 23.73 | 23.82 | +1.001% | 217,602 | +28.086% |
| 2025-09-12 | 23.46 | 23.65 | 23.45 | 23.58 | -0.741% | 141,163 | +29.367% |
| 2025-09-11 | 23.61 | 24.08 | 23.61 | 23.76 | +0.126% | 247,635 | +28.409% |
| 2025-09-10 | 23.77 | 24.37 | 23.73 | 23.73 | +0.063% | 29,971 | +28.571% |
| 2025-09-09 | 23.65 | 24.27 | 23.58 | 23.71 | -0.668% | 37,120 | +28.653% |
| 2025-09-08 | 23.73 | 23.88 | 23.53 | 23.87 | +1.464% | 44,047 | +27.793% |
| 2025-09-05 | 23.79 | 23.82 | 23.53 | 23.53 | +0.944% | 46,075 | +29.664% |
| 2025-09-04 | 23.30 | 23.66 | 23.28 | 23.31 | +0.604% | 31,266 | +30.888% |
| 2025-09-03 | 23.81 | 23.81 | 22.68 | 23.17 | -1.822% | 57,881 | +31.679% |
| 2025-09-02 | 23.84 | 23.99 | 23.47 | 23.60 | +1.462% | 58,555 | +29.280% |
| 2025-08-29 | 23.62 | 23.62 | 23.23 | 23.26 | -2.515% | 49,897 | +31.169% |
| 2025-08-28 | 23.78 | 23.86 | 23.74 | 23.86 | +1.966% | 86,521 | +27.871% |
| 2025-08-27 | 23.40 | 23.49 | 23.35 | 23.40 | -2.296% | 52,950 | +30.385% |
| 2025-08-26 | 23.89 | 23.95 | 23.88 | 23.95 | -1.033% | 26,012 | +27.390% |
| 2025-08-25 | 23.55 | 24.36 | 23.55 | 24.20 | -2.380% | 28,753 | +26.074% |
| 2025-08-22 | 25.00 | 25.00 | 24.52 | 24.79 | +2.906% | 69,382 | +23.074% |
| 2025-08-21 | 24.38 | 24.79 | 24.04 | 24.09 | -1.068% | 218,666 | +26.650% |
| 2025-08-20 | 24.30 | 24.40 | 24.25 | 24.35 | +0.661% | 85,628 | +25.298% |
| 2025-08-19 | 24.43 | 24.50 | 24.10 | 24.19 | -0.575% | 195,751 | +26.126% |
| 2025-08-18 | 24.35 | 24.41 | 24.25 | 24.33 | -0.409% | 42,815 | +25.401% |
| 2025-08-15 | 24.44 | 24.45 | 24.34 | 24.43 | +3.254% | 43,483 | +24.887% |
| 2025-08-14 | 23.75 | 23.81 | 23.66 | 23.66 | +1.502% | 34,010 | +28.952% |
| 2025-08-13 | 23.00 | 23.97 | 23.00 | 23.31 | -1.061% | 23,797 | +30.888% |
| 2025-08-12 | 23.45 | 23.60 | 23.42 | 23.56 | +2.995% | 58,249 | +29.499% |
| 2025-08-11 | 22.65 | 23.00 | 22.60 | 22.88 | +0.329% | 24,964 | +33.377% |
| 2025-08-08 | 22.79 | 22.95 | 22.51 | 22.80 | +0.176% | 49,928 | +33.816% |
| 2025-08-07 | 22.88 | 22.88 | 22.72 | 22.76 | +1.562% | 30,140 | +34.051% |
| 2025-08-06 | 22.54 | 22.71 | 22.34 | 22.41 | +1.449% | 26,832 | +36.145% |
| 2025-08-05 | 22.74 | 22.74 | 21.78 | 22.09 | +0.592% | 55,179 | +38.117% |
| 2025-08-04 | 21.91 | 21.96 | 21.88 | 21.96 | +1.105% | 39,918 | +38.934% |
| 2025-08-01 | 21.74 | 21.80 | 21.61 | 21.72 | +0.695% | 45,996 | +40.470% |
| 2025-07-31 | 21.61 | 21.94 | 21.24 | 21.57 | +0.983% | 58,097 | +41.446% |
| 2025-07-30 | 22.00 | 22.00 | 21.36 | 21.36 | +1.088% | 39,044 | +42.837% |
| 2025-07-29 | 21.20 | 21.20 | 21.05 | 21.13 | -0.236% | 40,308 | +44.392% |
| 2025-07-28 | 21.75 | 21.75 | 21.13 | 21.18 | -1.717% | 39,910 | +44.051% |
| 2025-07-25 | 21.25 | 21.68 | 21.25 | 21.55 | -1.418% | 34,891 | +41.578% |
| 2025-07-24 | 21.62 | 21.99 | 21.43 | 21.86 | +0.046% | 30,367 | +39.570% |
| 2025-07-23 | 21.89 | 21.90 | 21.83 | 21.85 | +3.751% | 15,462 | +39.634% |
| 2025-07-22 | 21.74 | 21.74 | 20.92 | 21.06 | -0.613% | 39,766 | +44.872% |
| 2025-07-21 | 21.16 | 21.26 | 21.09 | 21.19 | +1.097% | 57,701 | +43.983% |
| 2025-07-18 | 21.04 | 21.05 | 20.86 | 20.96 | -0.333% | 49,781 | +45.563% |
| 2025-07-17 | 20.95 | 21.05 | 20.93 | 21.03 | +0.912% | 57,619 | +45.078% |
| 2025-07-16 | 20.90 | 20.90 | 20.42 | 20.84 | -0.287% | 58,752 | +46.401% |
| 2025-07-15 | 20.87 | 20.96 | 20.65 | 20.90 | -1.229% | 56,260 | +45.981% |
| 2025-07-14 | 22.03 | 22.03 | 21.03 | 21.16 | +0.142% | 106,545 | +44.187% |
| 2025-07-11 | 22.07 | 22.07 | 21.09 | 21.13 | -0.518% | 73,722 | +44.392% |
| 2025-07-10 | 21.14 | 21.24 | 21.09 | 21.24 | +0.521% | 50,504 | +43.644% |
| 2025-07-09 | 21.97 | 21.97 | 21.05 | 21.13 | -0.658% | 64,662 | +44.392% |
| 2025-07-08 | 22.03 | 22.03 | 20.86 | 21.27 | +0.949% | 187,982 | +43.441% |
| 2025-07-07 | 21.15 | 21.79 | 21.07 | 21.07 | -3.724% | 71,332 | +44.803% |
| 2025-07-03 | 22.49 | 22.49 | 21.87 | 21.89 | +0.069% | 21,441 | +39.411% |
| 2025-07-02 | 21.03 | 22.06 | 21.03 | 21.87 | -1.442% | 30,017 | +39.506% |
| 2025-07-01 | 22.02 | 22.20 | 22.02 | 22.19 | -0.627% | 36,761 | +37.494% |
| 2025-06-30 | 22.87 | 22.87 | 22.24 | 22.33 | +0.450% | 29,403 | +36.632% |
| 2025-06-27 | 23.06 | 23.06 | 22.21 | 22.23 | -0.090% | 35,236 | +37.247% |
| 2025-06-26 | 22.11 | 22.28 | 22.04 | 22.25 | +2.111% | 64,321 | +37.124% |
| 2025-06-25 | 21.82 | 21.84 | 21.76 | 21.79 | -0.023% | 34,426 | +40.018% |
| 2025-06-24 | 22.67 | 22.67 | 21.76 | 21.80 | +1.137% | 70,248 | +39.986% |
| 2025-06-23 | 21.57 | 21.57 | 21.20 | 21.55 | -0.324% | 85,065 | +41.578% |
| 2025-06-20 | 21.75 | 22.12 | 21.54 | 21.62 | -2.744% | 34,143 | +41.119% |
| 2025-06-18 | 22.45 | 22.45 | 22.12 | 22.23 | +0.543% | 279,166 | +37.247% |
| 2025-06-17 | 21.43 | 22.20 | 21.43 | 22.11 | -1.995% | 151,895 | +37.992% |
| 2025-06-16 | 23.03 | 23.03 | 22.50 | 22.56 | -0.221% | 100,602 | +35.239% |
| 2025-06-13 | 21.63 | 22.92 | 21.63 | 22.61 | -2.543% | 53,014 | +34.940% |
| 2025-06-12 | 22.23 | 23.20 | 22.23 | 23.20 | -0.429% | 42,315 | +31.509% |
| 2025-06-11 | 24.19 | 24.19 | 23.20 | 23.30 | -2.019% | 156,190 | +30.944% |
| 2025-06-10 | 24.74 | 24.74 | 23.34 | 23.78 | -1.410% | 70,610 | +28.301% |
| 2025-06-09 | 24.41 | 24.65 | 24.08 | 24.12 | -0.041% | 88,158 | +26.493% |
| 2025-06-06 | 24.57 | 24.57 | 23.94 | 24.13 | +0.542% | 27,968 | +26.440% |
| 2025-06-05 | 24.23 | 24.48 | 23.96 | 24.00 | -1.194% | 22,184 | +27.125% |
| 2025-06-04 | 24.20 | 24.33 | 24.20 | 24.29 | +0.372% | 38,938 | +25.607% |
| 2025-06-03 | 24.45 | 24.69 | 24.15 | 24.20 | -0.946% | 38,812 | +26.074% |
| 2025-06-02 | 23.35 | 24.71 | 23.35 | 24.43 | +2.738% | 47,958 | +24.882% |
| 2025-05-30 | 23.05 | 24.16 | 23.05 | 23.78 | +2.038% | 31,090 | +28.301% |
| 2025-05-29 | 23.95 | 23.95 | 23.20 | 23.30 | +2.350% | 38,945 | +30.916% |
| 2025-05-28 | 23.62 | 23.62 | 22.39 | 22.77 | -0.957% | 145,135 | +33.992% |
| 2025-05-27 | 21.96 | 23.57 | 21.96 | 22.99 | +2.223% | 156,182 | +32.710% |
| 2025-05-23 | 22.27 | 22.57 | 21.67 | 22.49 | +0.762% | 33,949 | +35.660% |
| 2025-05-22 | 22.75 | 23.24 | 22.31 | 22.32 | -1.587% | 35,337 | +36.694% |
| 2025-05-21 | 23.39 | 23.39 | 22.61 | 22.68 | -0.871% | 37,676 | +34.524% |
| 2025-05-20 | 23.82 | 23.82 | 22.85 | 22.88 | -0.256% | 36,014 | +33.353% |
| 2025-05-19 | 23.57 | 23.66 | 22.86 | 22.94 | -1.722% | 69,659 | +33.011% |
| 2025-05-16 | 23.32 | 23.82 | 23.17 | 23.34 | +1.832% | 64,172 | +30.720% |
| 2025-05-15 | 23.59 | 23.59 | 22.84 | 22.92 | +1.776% | 31,756 | +33.115% |
| 2025-05-14 | 22.78 | 22.78 | 22.47 | 22.52 | +0.513% | 32,945 | +35.480% |
| 2025-05-13 | 22.30 | 23.17 | 22.30 | 22.41 | -2.119% | 49,917 | +36.175% |
| 2025-05-12 | 23.56 | 23.56 | 22.52 | 22.89 | +2.554% | 57,895 | +33.290% |
| 2025-05-09 | 23.32 | 23.32 | 22.25 | 22.32 | +0.067% | 37,210 | +36.694% |
| 2025-05-08 | 22.39 | 22.42 | 22.00 | 22.30 | -0.734% | 85,569 | +36.785% |
| 2025-05-07 | 22.62 | 22.69 | 22.44 | 22.47 | -0.222% | 211,819 | +35.781% |
| 2025-05-06 | 21.76 | 22.82 | 21.76 | 22.52 | -0.793% | 242,645 | +35.480% |
| 2025-05-05 | 23.34 | 23.34 | 21.65 | 22.70 | +0.621% | 58,894 | +34.405% |
| 2025-05-02 | 22.57 | 22.60 | 22.41 | 22.56 | -0.441% | 39,431 | +35.239% |
| 2025-05-01 | 23.59 | 23.59 | 22.60 | 22.66 | +0.088% | 49,386 | +34.643% |
| 2025-04-30 | 23.60 | 23.60 | 22.37 | 22.64 | -0.919% | 155,225 | +34.761% |
| 2025-04-29 | 21.86 | 22.91 | 21.86 | 22.85 | +0.440% | 106,238 | +33.523% |
| 2025-04-28 | 21.63 | 22.81 | 21.63 | 22.75 | +2.247% | 54,164 | +34.110% |
| 2025-04-25 | 21.37 | 22.37 | 21.37 | 22.25 | +0.907% | 104,136 | +37.124% |
| 2025-04-24 | 21.87 | 22.08 | 21.87 | 22.05 | +3.086% | 79,789 | +38.367% |
| 2025-04-23 | 20.63 | 21.62 | 20.63 | 21.39 | -0.093% | 56,155 | +42.637% |
| 2025-04-22 | 20.53 | 22.03 | 20.53 | 21.41 | +2.391% | 321,250 | +42.504% |
| 2025-04-21 | 21.18 | 21.18 | 20.16 | 20.91 | -0.215% | 211,174 | +45.911% |
| 2025-04-17 | 20.04 | 21.17 | 20.04 | 20.95 | +3.227% | 275,800 | +45.598% |
| 2025-04-16 | 19.61 | 20.59 | 19.61 | 20.30 | -1.313% | 457,702 | +50.296% |
| 2025-04-15 | 20.57 | 20.68 | 20.52 | 20.57 | +1.230% | 98,617 | +48.323% |
| 2025-04-14 | 20.18 | 20.43 | 20.08 | 20.32 | 0.000% | 126,435 | +50.148% |