MSBHF
MITSUBISHI CORP ORD
stockOTC
EODOct 2, 2026
29.78USD-0.318%(-0.10)4,501
MSBHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.31 | 30.31 | 29.78 | 29.78 | -0.318% | 4,501 | 0.000% |
| 2026-10-01 | 29.52 | 30.69 | 29.52 | 29.88 | -1.646% | 27,277 | -0.318% |
| 2026-09-30 | 29.51 | 30.38 | 29.51 | 30.38 | +1.810% | 149,799 | -1.959% |
| 2026-09-29 | 30.38 | 30.85 | 29.50 | 29.84 | -2.244% | 1,260 | -0.185% |
| 2026-09-28 | 28.60 | 32.50 | 28.60 | 30.52 | -8.348% | 6,852 | -2.425% |
| 2026-09-25 | 28.43 | 33.30 | 28.43 | 33.30 | +7.143% | 2,677 | -10.571% |
| 2026-09-24 | 30.50 | 31.50 | 30.50 | 31.08 | -3.553% | 2,140 | -4.183% |
| 2026-09-23 | 32.40 | 33.30 | 31.90 | 32.23 | +0.311% | 3,737 | -7.587% |
| 2026-09-22 | 32.00 | 32.76 | 32.00 | 32.13 | +1.181% | 1,969 | -7.300% |
| 2026-09-21 | 33.30 | 33.30 | 31.75 | 31.75 | +1.620% | 3,598 | -6.205% |
| 2026-09-18 | 33.40 | 33.40 | 30.50 | 31.24 | -6.979% | 4,321 | -4.685% |
| 2026-09-17 | 30.85 | 33.95 | 30.85 | 33.59 | -1.066% | 1,738 | -11.337% |
| 2026-09-16 | 33.95 | 33.95 | 33.95 | 33.95 | +6.593% | 383 | -12.283% |
| 2026-09-15 | 32.15 | 32.15 | 31.20 | 31.85 | -3.118% | 8,927 | -6.499% |
| 2026-09-14 | 33.26 | 33.75 | 32.88 | 32.88 | +0.504% | 9,184 | -9.414% |
| 2026-09-11 | 33.00 | 33.04 | 32.71 | 32.71 | -0.229% | 5,446 | -8.958% |
| 2026-09-10 | 32.58 | 32.78 | 31.75 | 32.78 | +0.598% | 2,389 | -9.166% |
| 2026-09-09 | 32.79 | 33.00 | 31.96 | 32.59 | -1.242% | 1,409 | -8.622% |
| 2026-09-08 | 30.50 | 33.00 | 30.50 | 33.00 | +4.928% | 977 | -9.758% |
| 2026-09-04 | 33.45 | 33.45 | 31.23 | 31.45 | -3.454% | 4,531 | -5.310% |
| 2026-09-03 | 31.50 | 32.64 | 31.50 | 32.58 | +3.544% | 13,637 | -8.580% |
| 2026-09-02 | 31.00 | 31.46 | 31.00 | 31.46 | +2.827% | 376 | -5.340% |
| 2026-09-01 | 30.50 | 31.01 | 30.21 | 30.59 | +0.890% | 10,387 | -2.664% |
| 2026-08-31 | 30.55 | 30.55 | 30.00 | 30.32 | +2.762% | 5,109 | -1.797% |
| 2026-08-28 | 29.80 | 29.92 | 29.00 | 29.51 | +2.429% | 25,498 | +0.915% |
| 2026-08-27 | 28.60 | 29.83 | 28.60 | 28.81 | -3.321% | 6,621 | +3.366% |
| 2026-08-26 | 27.40 | 30.92 | 27.40 | 29.80 | -0.534% | 7,257 | -0.067% |
| 2026-08-25 | 29.80 | 31.13 | 29.80 | 29.96 | -3.011% | 2,957 | -0.601% |
| 2026-08-24 | 29.80 | 31.50 | 28.10 | 30.89 | +4.411% | 5,948 | -3.593% |
| 2026-08-21 | 27.90 | 31.87 | 27.90 | 29.59 | +0.118% | 7,222 | +0.659% |
| 2026-08-20 | 30.43 | 30.43 | 29.53 | 29.55 | +0.169% | 2,709 | +0.778% |
| 2026-08-19 | 29.10 | 29.66 | 29.10 | 29.50 | -0.456% | 5,093 | +0.949% |
| 2026-08-18 | 30.20 | 30.20 | 29.10 | 29.64 | -0.886% | 1,548 | +0.489% |
| 2026-08-17 | 30.23 | 30.23 | 28.71 | 29.90 | -0.250% | 7,482 | -0.401% |
| 2026-08-14 | 29.90 | 29.98 | 29.90 | 29.98 | -0.083% | 22,250 | -0.651% |
| 2026-08-13 | 31.86 | 31.86 | 29.37 | 30.00 | -2.185% | 4,750 | -0.733% |
| 2026-08-12 | 30.10 | 30.67 | 29.87 | 30.67 | +2.250% | 6,927 | -2.902% |
| 2026-08-11 | 30.62 | 31.25 | 30.00 | 30.00 | -3.335% | 1,969 | -0.717% |
| 2026-08-10 | 28.50 | 31.14 | 28.50 | 31.03 | +3.433% | 2,963 | -4.028% |
| 2026-08-07 | 30.34 | 31.87 | 29.37 | 30.00 | -0.283% | 7,105 | -0.733% |
| 2026-08-06 | 29.22 | 30.17 | 29.22 | 30.09 | +0.716% | 7,042 | -1.014% |
| 2026-08-05 | 28.10 | 29.87 | 28.10 | 29.87 | -1.546% | 5,272 | -0.305% |
| 2026-08-04 | 28.41 | 30.34 | 27.59 | 30.34 | +0.965% | 10,879 | -1.846% |
| 2026-08-03 | 30.85 | 30.85 | 28.12 | 30.05 | -4.055% | 18,702 | -0.899% |
| 2026-07-31 | 31.85 | 31.85 | 29.34 | 31.32 | +4.749% | 9,622 | -4.917% |
| 2026-07-30 | 26.98 | 31.76 | 26.98 | 29.90 | -2.485% | 24,756 | -0.401% |
| 2026-07-29 | 31.87 | 32.00 | 29.98 | 30.66 | +5.841% | 2,281 | -2.877% |
| 2026-07-28 | 29.64 | 29.78 | 28.97 | 28.97 | -0.788% | 5,376 | +2.796% |
| 2026-07-27 | 29.99 | 31.88 | 28.86 | 29.20 | -2.667% | 7,723 | +1.986% |
| 2026-07-24 | 30.48 | 30.50 | 29.92 | 30.00 | +0.334% | 8,224 | -0.733% |
| 2026-07-23 | 31.88 | 31.88 | 28.10 | 29.90 | -3.236% | 1,183 | -0.401% |
| 2026-07-22 | 29.00 | 31.08 | 29.00 | 30.90 | +4.392% | 4,578 | -3.625% |
| 2026-07-21 | 29.00 | 30.13 | 28.90 | 29.60 | +7.246% | 10,052 | +0.608% |
| 2026-07-20 | 28.75 | 28.75 | 27.60 | 27.60 | +2.222% | 2,021 | +7.899% |
| 2026-07-17 | 28.45 | 28.45 | 27.00 | 27.00 | -1.135% | 28,926 | +10.296% |
| 2026-07-16 | 28.09 | 28.15 | 27.30 | 27.31 | -2.811% | 22,965 | +9.044% |
| 2026-07-15 | 27.00 | 28.99 | 27.00 | 28.10 | +0.804% | 3,367 | +5.979% |
| 2026-07-14 | 26.74 | 28.80 | 26.74 | 27.88 | +2.110% | 6,020 | +6.830% |
| 2026-07-13 | 27.90 | 28.50 | 27.30 | 27.30 | -2.151% | 3,282 | +9.084% |
| 2026-07-10 | 27.88 | 28.50 | 27.30 | 27.90 | +2.198% | 8,049 | +6.738% |
| 2026-07-09 | 28.00 | 28.50 | 27.10 | 27.30 | -2.500% | 3,587 | +9.084% |
| 2026-07-08 | 26.60 | 28.00 | 26.60 | 28.00 | +1.403% | 3,605 | +6.357% |
| 2026-07-07 | 28.25 | 28.25 | 27.48 | 27.61 | +1.163% | 4,843 | +7.850% |
| 2026-07-06 | 28.99 | 28.99 | 26.60 | 27.30 | +0.184% | 8,712 | +9.104% |
| 2026-07-02 | 26.88 | 27.25 | 26.67 | 27.25 | -0.037% | 5,856 | +9.304% |
| 2026-07-01 | 27.50 | 27.60 | 26.60 | 27.25 | -1.535% | 5,898 | +9.264% |
| 2026-06-30 | 27.00 | 28.85 | 26.60 | 27.68 | -4.552% | 19,718 | +7.587% |
| 2026-06-29 | 28.13 | 29.00 | 27.00 | 29.00 | +5.701% | 2,644 | +2.690% |
| 2026-06-26 | 27.23 | 28.50 | 27.23 | 27.44 | +1.240% | 5,632 | +8.544% |
| 2026-06-25 | 28.95 | 28.95 | 26.77 | 27.10 | -6.066% | 8,169 | +9.889% |
| 2026-06-24 | 28.70 | 29.90 | 28.00 | 28.85 | +2.305% | 3,972 | +3.224% |
| 2026-06-23 | 27.00 | 28.67 | 27.00 | 28.20 | -3.425% | 27,973 | +5.603% |
| 2026-06-22 | 26.55 | 30.02 | 26.55 | 29.20 | +0.086% | 6,112 | +1.986% |
| 2026-06-18 | 28.51 | 30.35 | 28.50 | 29.18 | +1.236% | 5,688 | +2.074% |
| 2026-06-17 | 28.70 | 29.50 | 28.11 | 28.82 | -2.803% | 9,329 | +3.335% |
| 2026-06-16 | 29.00 | 30.60 | 28.70 | 29.65 | -0.336% | 3,482 | +0.438% |
| 2026-06-15 | 29.77 | 30.75 | 29.39 | 29.75 | -0.047% | 3,411 | +0.101% |
| 2026-06-12 | 31.84 | 31.84 | 29.76 | 29.76 | +1.932% | 31,897 | +0.054% |
| 2026-06-11 | 28.00 | 30.00 | 28.00 | 29.20 | +1.813% | 24,514 | +1.986% |
| 2026-06-10 | 29.60 | 29.85 | 28.52 | 28.68 | -3.190% | 43,145 | +3.835% |
| 2026-06-09 | 30.70 | 30.75 | 29.50 | 29.63 | -4.773% | 3,140 | +0.523% |
| 2026-06-08 | 29.39 | 32.00 | 29.39 | 31.11 | +1.501% | 11,178 | -4.275% |
| 2026-06-05 | 30.72 | 31.80 | 30.00 | 30.65 | -0.713% | 1,999 | -2.838% |
| 2026-06-04 | 32.45 | 32.45 | 30.37 | 30.87 | -4.869% | 3,466 | -3.531% |
| 2026-06-03 | 30.91 | 32.50 | 30.91 | 32.45 | +4.982% | 4,913 | -8.228% |
| 2026-06-02 | 30.35 | 31.00 | 30.35 | 30.91 | +1.778% | 8,488 | -3.656% |
| 2026-06-01 | 31.60 | 32.12 | 30.37 | 30.37 | -3.647% | 4,586 | -1.943% |
| 2026-05-29 | 32.25 | 32.25 | 30.88 | 31.52 | -1.778% | 8,756 | -5.519% |
| 2026-05-28 | 33.30 | 33.30 | 31.62 | 32.09 | -0.465% | 5,919 | -7.199% |
| 2026-05-27 | 31.49 | 32.30 | 31.12 | 32.24 | -1.599% | 8,215 | -7.630% |
| 2026-05-26 | 33.59 | 34.33 | 32.45 | 32.76 | -4.408% | 42,244 | -9.108% |
| 2026-05-22 | 33.90 | 34.80 | 33.90 | 34.27 | +1.181% | 2,408 | -13.115% |
| 2026-05-21 | 33.13 | 34.85 | 33.00 | 33.88 | -1.598% | 8,190 | -12.089% |
| 2026-05-20 | 34.40 | 34.75 | 33.70 | 34.42 | -0.578% | 16,499 | -13.493% |
| 2026-05-19 | 34.85 | 34.85 | 34.40 | 34.63 | -0.646% | 8,600 | -13.993% |
| 2026-05-18 | 33.60 | 35.50 | 32.38 | 34.85 | -5.966% | 9,441 | -14.548% |
| 2026-05-15 | 37.33 | 37.75 | 36.81 | 37.06 | +3.667% | 5,284 | -19.646% |
| 2026-05-14 | 36.18 | 37.35 | 35.01 | 35.75 | -3.038% | 6,436 | -16.699% |
| 2026-05-13 | 35.90 | 37.52 | 35.90 | 36.87 | +8.282% | 11,194 | -19.230% |
| 2026-05-12 | 34.55 | 34.81 | 33.10 | 34.05 | +1.824% | 11,823 | -12.540% |
| 2026-05-11 | 32.94 | 33.95 | 32.94 | 33.44 | -1.950% | 6,300 | -10.945% |
| 2026-05-08 | 34.39 | 35.65 | 33.25 | 34.10 | +1.428% | 9,602 | -12.681% |
| 2026-05-07 | 36.75 | 36.75 | 33.04 | 33.63 | -2.054% | 119,348 | -11.435% |
| 2026-05-06 | 34.00 | 34.85 | 32.50 | 34.33 | +2.416% | 8,501 | -13.254% |
| 2026-05-05 | 33.00 | 34.50 | 33.00 | 33.52 | +0.254% | 13,872 | -11.158% |
| 2026-05-04 | 34.00 | 34.00 | 33.00 | 33.44 | +2.138% | 13,246 | -10.932% |
| 2026-05-01 | 32.45 | 33.61 | 30.89 | 32.73 | +4.252% | 9,481 | -9.027% |
| 2026-04-30 | 32.00 | 32.45 | 30.00 | 31.40 | -3.236% | 4,127,610 | -5.159% |
| 2026-04-29 | 30.50 | 32.45 | 30.00 | 32.45 | +7.025% | 5,744 | -8.228% |
| 2026-04-28 | 30.30 | 30.70 | 29.69 | 30.32 | +0.066% | 4,199 | -1.781% |
| 2026-04-27 | 31.20 | 31.20 | 29.00 | 30.30 | -2.776% | 14,707 | -1.716% |
| 2026-04-24 | 29.90 | 33.05 | 29.90 | 31.16 | +3.710% | 8,959 | -4.444% |
| 2026-04-23 | 30.00 | 30.21 | 29.75 | 30.05 | +1.341% | 10,205 | -0.899% |
| 2026-04-22 | 30.00 | 31.00 | 29.59 | 29.65 | -3.219% | 22,377 | +0.430% |
| 2026-04-21 | 32.40 | 32.40 | 30.00 | 30.64 | -1.641% | 6,214 | -2.803% |
| 2026-04-20 | 28.85 | 31.60 | 28.85 | 31.15 | -1.657% | 9,529 | -4.398% |
| 2026-04-17 | 32.35 | 33.23 | 31.30 | 31.68 | -1.324% | 16,285 | -5.983% |
| 2026-04-16 | 31.56 | 32.10 | 31.30 | 32.10 | 0.000% | 18,959 | -7.227% |
| 2026-04-15 | 32.10 | 32.10 | 31.25 | 32.10 | -4.450% | 20,739 | -7.227% |
| 2026-04-14 | 30.28 | 35.30 | 30.28 | 33.59 | -0.193% | 5,769 | -11.356% |
| 2026-04-13 | 35.00 | 35.00 | 32.98 | 33.66 | -2.165% | 14,237 | -11.527% |
| 2026-04-10 | 31.15 | 35.50 | 31.15 | 34.41 | -0.650% | 20,356 | -13.443% |
| 2026-04-09 | 34.55 | 34.88 | 33.05 | 34.63 | +0.669% | 10,815 | -14.005% |
| 2026-04-08 | 37.15 | 37.15 | 34.35 | 34.40 | +0.438% | 20,136 | -13.430% |
| 2026-04-07 | 33.00 | 35.00 | 33.00 | 34.25 | -3.249% | 13,066 | -13.051% |
| 2026-04-06 | 34.86 | 35.40 | 33.92 | 35.40 | +2.047% | 12,379 | -15.876% |
| 2026-04-02 | 33.75 | 34.69 | 31.51 | 34.69 | -1.231% | 6,522 | -14.154% |
| 2026-04-01 | 33.45 | 35.46 | 33.45 | 35.12 | +0.436% | 10,644 | -15.211% |
| 2026-03-31 | 33.56 | 34.97 | 32.09 | 34.97 | -1.125% | 60,097 | -14.841% |
| 2026-03-30 | 35.54 | 35.80 | 33.40 | 35.37 | +1.411% | 15,507 | -15.800% |
| 2026-03-27 | 35.10 | 35.50 | 33.69 | 34.88 | -0.638% | 3,004 | -14.612% |
| 2026-03-26 | 35.02 | 35.30 | 35.02 | 35.10 | +0.240% | 20,604 | -15.157% |
| 2026-03-25 | 35.00 | 35.11 | 33.95 | 35.02 | +2.386% | 14,452 | -14.953% |
| 2026-03-24 | 31.53 | 34.61 | 31.53 | 34.20 | +1.725% | 22,586 | -12.924% |
| 2026-03-23 | 33.00 | 34.50 | 31.87 | 33.62 | +1.879% | 55,204 | -11.422% |
| 2026-03-20 | 34.00 | 34.00 | 32.06 | 33.00 | -1.079% | 5,463 | -9.758% |
| 2026-03-19 | 34.00 | 34.60 | 33.36 | 33.36 | -1.882% | 10,545 | -10.731% |
| 2026-03-18 | 35.00 | 35.08 | 34.00 | 34.00 | +0.741% | 19,016 | -12.412% |
| 2026-03-17 | 33.41 | 34.05 | 33.41 | 33.75 | +2.025% | 14,928 | -11.763% |
| 2026-03-16 | 32.50 | 33.31 | 32.16 | 33.08 | +1.465% | 25,733 | -9.976% |
| 2026-03-13 | 32.80 | 33.28 | 32.47 | 32.60 | +1.077% | 7,180 | -8.657% |
| 2026-03-12 | 32.51 | 32.98 | 31.53 | 32.26 | -0.797% | 4,551 | -7.673% |
| 2026-03-11 | 33.25 | 34.00 | 31.37 | 32.51 | -2.214% | 5,139 | -8.409% |
| 2026-03-10 | 32.63 | 33.60 | 32.63 | 33.25 | +4.807% | 12,310 | -10.436% |
| 2026-03-09 | 28.54 | 31.73 | 28.54 | 31.73 | +0.890% | 31,737 | -6.131% |
| 2026-03-06 | 33.00 | 33.00 | 31.00 | 31.45 | -2.707% | 6,004 | -5.295% |
| 2026-03-05 | 32.64 | 33.00 | 32.00 | 32.32 | +0.968% | 10,780 | -7.859% |
| 2026-03-04 | 32.45 | 33.17 | 32.01 | 32.01 | -4.419% | 14,011 | -6.967% |
| 2026-03-03 | 32.31 | 33.50 | 31.31 | 33.49 | -1.551% | 40,227 | -11.078% |
| 2026-03-02 | 33.74 | 34.88 | 32.64 | 34.02 | -0.548% | 11,004 | -12.457% |
| 2026-02-27 | 34.88 | 34.88 | 33.74 | 34.20 | -0.763% | 6,589 | -12.937% |
| 2026-02-26 | 35.00 | 35.00 | 33.50 | 34.47 | +2.859% | 18,598 | -13.601% |
| 2026-02-25 | 33.57 | 34.54 | 33.25 | 33.51 | +0.191% | 13,680 | -11.131% |
| 2026-02-24 | 32.46 | 33.58 | 32.46 | 33.45 | +1.198% | 54,200 | -10.961% |
| 2026-02-23 | 32.55 | 33.05 | 32.23 | 33.05 | +0.438% | 4,333 | -9.894% |
| 2026-02-20 | 32.46 | 33.05 | 31.54 | 32.91 | +2.113% | 321,186 | -9.500% |
| 2026-02-19 | 32.05 | 32.67 | 31.84 | 32.23 | +0.311% | 69,267 | -7.587% |
| 2026-02-18 | 31.88 | 32.45 | 31.88 | 32.13 | +0.416% | 2,552 | -7.300% |
| 2026-02-17 | 33.10 | 33.48 | 31.00 | 31.99 | -4.871% | 76,778 | -6.914% |
| 2026-02-13 | 30.88 | 33.80 | 30.88 | 33.63 | +1.052% | 37,917 | -11.448% |
| 2026-02-12 | 34.53 | 34.53 | 33.03 | 33.28 | -1.436% | 48,146 | -10.517% |
| 2026-02-11 | 34.00 | 34.53 | 32.97 | 33.77 | +0.596% | 48,272 | -11.802% |
| 2026-02-10 | 32.21 | 33.70 | 32.21 | 33.56 | +3.740% | 65,493 | -11.277% |
| 2026-02-09 | 32.00 | 32.35 | 31.75 | 32.35 | +3.371% | 20,668 | -7.959% |
| 2026-02-06 | 31.13 | 31.30 | 30.16 | 31.30 | +6.390% | 21,931 | -4.856% |
| 2026-02-05 | 28.88 | 29.50 | 27.40 | 29.42 | +6.209% | 29,404 | +1.224% |
| 2026-02-04 | 27.20 | 28.00 | 27.20 | 27.70 | +2.974% | 21,147 | +7.509% |
| 2026-02-03 | 27.00 | 27.18 | 26.75 | 26.90 | +0.261% | 12,428 | +10.706% |
| 2026-02-02 | 26.73 | 27.06 | 26.71 | 26.83 | +0.498% | 3,723 | +10.995% |
| 2026-01-30 | 26.72 | 27.05 | 26.40 | 26.70 | +1.076% | 8,581 | +11.548% |
| 2026-01-29 | 26.61 | 26.82 | 26.40 | 26.41 | -1.076% | 12,776 | +12.748% |
| 2026-01-28 | 26.21 | 26.75 | 26.21 | 26.70 | +2.552% | 9,913 | +11.536% |
| 2026-01-27 | 26.00 | 26.33 | 25.91 | 26.04 | +0.952% | 6,386 | +14.382% |
| 2026-01-26 | 25.51 | 26.00 | 25.00 | 25.79 | +1.957% | 19,329 | +15.471% |
| 2026-01-23 | 24.55 | 25.85 | 24.55 | 25.30 | -2.245% | 14,097 | +17.731% |
| 2026-01-22 | 24.54 | 25.92 | 24.54 | 25.88 | +0.989% | 9,053 | +15.087% |
| 2026-01-21 | 25.60 | 25.88 | 25.42 | 25.62 | +0.088% | 5,491 | +16.226% |
| 2026-01-20 | 25.27 | 26.10 | 25.27 | 25.60 | -0.583% | 42,910 | +16.328% |
| 2026-01-16 | 25.95 | 25.95 | 25.22 | 25.75 | -0.771% | 12,077 | +15.650% |
| 2026-01-15 | 25.88 | 26.18 | 25.60 | 25.95 | +1.407% | 8,475 | +14.759% |
| 2026-01-14 | 25.43 | 25.59 | 25.37 | 25.59 | +1.226% | 8,434 | +16.374% |
| 2026-01-13 | 25.00 | 25.42 | 25.00 | 25.28 | +1.323% | 8,374 | +17.801% |
| 2026-01-12 | 24.62 | 25.00 | 23.84 | 24.95 | +1.687% | 5,105 | +19.359% |
| 2026-01-09 | 24.13 | 24.54 | 23.99 | 24.54 | +2.417% | 7,058 | +21.373% |
| 2026-01-08 | 23.92 | 24.13 | 23.88 | 23.96 | +1.227% | 3,582 | +24.306% |
| 2026-01-07 | 23.61 | 23.67 | 23.31 | 23.67 | +0.666% | 1,711 | +25.832% |
| 2026-01-06 | 23.60 | 24.12 | 23.51 | 23.51 | -0.381% | 33,862 | +26.670% |
| 2026-01-05 | 22.80 | 23.60 | 22.80 | 23.60 | +2.010% | 19,678 | +26.186% |
| 2026-01-02 | 23.61 | 23.61 | 22.65 | 23.14 | +1.070% | 4,904 | +28.723% |
| 2025-12-31 | 22.65 | 23.60 | 22.65 | 22.89 | -0.478% | 17,967 | +30.100% |
| 2025-12-30 | 23.13 | 23.60 | 23.00 | 23.00 | +0.437% | 6,238 | +29.478% |
| 2025-12-29 | 22.25 | 23.00 | 22.25 | 22.90 | +1.687% | 26,510 | +30.044% |
| 2025-12-26 | 22.60 | 22.70 | 22.52 | 22.52 | -2.087% | 25,700 | +32.238% |
| 2025-12-24 | 21.88 | 23.33 | 21.88 | 23.00 | -1.372% | 6,013 | +29.478% |
| 2025-12-23 | 23.00 | 23.43 | 22.88 | 23.32 | +1.391% | 26,085 | +27.702% |
| 2025-12-22 | 22.50 | 23.50 | 22.50 | 23.00 | -0.043% | 5,449 | +29.478% |
| 2025-12-19 | 23.30 | 23.30 | 23.01 | 23.01 | -2.085% | 16,335 | +29.422% |
| 2025-12-18 | 23.30 | 23.60 | 23.01 | 23.50 | +1.075% | 6,884 | +26.723% |
| 2025-12-17 | 23.81 | 23.81 | 23.13 | 23.25 | -0.611% | 7,839 | +28.086% |
| 2025-12-16 | 23.70 | 23.70 | 23.25 | 23.39 | -1.295% | 8,611 | +27.303% |
| 2025-12-15 | 24.07 | 24.07 | 23.00 | 23.70 | -1.496% | 15,630 | +25.654% |
| 2025-12-12 | 25.00 | 25.00 | 24.00 | 24.06 | -0.784% | 14,645 | +23.774% |
| 2025-12-11 | 24.10 | 24.40 | 24.10 | 24.25 | +0.958% | 4,958 | +22.804% |
| 2025-12-10 | 24.84 | 24.84 | 23.87 | 24.02 | -1.110% | 6,446 | +23.980% |
| 2025-12-09 | 24.32 | 24.59 | 24.29 | 24.29 | -1.061% | 18,002 | +22.604% |
| 2025-12-08 | 24.85 | 24.85 | 23.92 | 24.55 | +0.041% | 7,984 | +21.303% |
| 2025-12-05 | 23.25 | 24.54 | 23.25 | 24.54 | -0.244% | 3,845 | +21.353% |
| 2025-12-04 | 24.72 | 24.95 | 24.53 | 24.60 | +3.405% | 11,370 | +21.057% |
| 2025-12-03 | 23.75 | 23.85 | 23.51 | 23.79 | +1.342% | 9,490 | +25.179% |
| 2025-12-02 | 23.80 | 23.80 | 23.16 | 23.48 | -1.366% | 16,831 | +26.858% |
| 2025-12-01 | 23.75 | 23.80 | 23.16 | 23.80 | +1.019% | 10,504 | +25.126% |
| 2025-11-28 | 23.70 | 23.70 | 23.56 | 23.56 | -0.021% | 348 | +26.401% |
| 2025-11-26 | 22.97 | 23.70 | 22.97 | 23.57 | +0.662% | 6,998 | +26.374% |
| 2025-11-25 | 23.25 | 23.65 | 23.25 | 23.41 | -0.383% | 4,316 | +27.211% |
| 2025-11-24 | 23.05 | 23.98 | 23.05 | 23.50 | +0.408% | 11,822 | +26.723% |
| 2025-11-21 | 22.00 | 23.45 | 22.00 | 23.40 | +2.069% | 22,077 | +27.240% |
| 2025-11-20 | 23.32 | 23.40 | 22.74 | 22.93 | -1.883% | 10,998 | +29.874% |
| 2025-11-19 | 23.00 | 23.74 | 23.00 | 23.37 | +0.516% | 3,750 | +27.428% |
| 2025-11-18 | 21.41 | 23.71 | 21.41 | 23.25 | -0.673% | 25,209 | +28.086% |
| 2025-11-17 | 24.00 | 24.50 | 23.34 | 23.41 | -4.342% | 21,364 | +27.224% |
| 2025-11-14 | 24.41 | 24.74 | 24.00 | 24.47 | +1.577% | 24,575 | +21.700% |
| 2025-11-13 | 24.30 | 24.45 | 24.09 | 24.09 | -0.207% | 2,152 | +23.620% |
| 2025-11-12 | 24.29 | 24.91 | 23.66 | 24.14 | +2.007% | 7,529 | +23.364% |
| 2025-11-11 | 23.41 | 23.82 | 23.00 | 23.66 | -1.128% | 20,683 | +25.840% |
| 2025-11-10 | 24.15 | 24.15 | 23.50 | 23.93 | +0.694% | 12,271 | +24.420% |
| 2025-11-07 | 24.66 | 24.66 | 23.50 | 23.77 | +0.295% | 11,052 | +25.284% |
| 2025-11-06 | 24.25 | 25.00 | 23.25 | 23.70 | +0.937% | 28,668 | +25.654% |
| 2025-11-05 | 22.80 | 23.59 | 22.80 | 23.48 | +1.777% | 15,767 | +26.831% |
| 2025-11-04 | 24.74 | 24.74 | 22.81 | 23.07 | -3.995% | 17,523 | +29.085% |
| 2025-11-03 | 24.45 | 25.00 | 23.75 | 24.03 | -1.516% | 10,601 | +23.928% |
| 2025-10-31 | 24.18 | 24.45 | 24.00 | 24.40 | +2.092% | 20,624 | +22.049% |
| 2025-10-30 | 24.45 | 24.45 | 23.90 | 23.90 | -0.209% | 7,652 | +24.603% |
| 2025-10-29 | 24.50 | 24.53 | 23.83 | 23.95 | -1.941% | 27,504 | +24.342% |
| 2025-10-28 | 24.75 | 24.94 | 24.11 | 24.42 | -0.857% | 5,556 | +21.929% |
| 2025-10-27 | 24.33 | 24.79 | 24.33 | 24.64 | +1.945% | 6,714 | +20.885% |
| 2025-10-24 | 24.35 | 24.35 | 24.05 | 24.16 | -0.351% | 2,275 | +23.236% |
| 2025-10-23 | 23.73 | 24.46 | 23.73 | 24.25 | +0.414% | 18,685 | +22.804% |
| 2025-10-22 | 24.15 | 24.15 | 23.90 | 24.15 | +0.041% | 3,767 | +23.313% |
| 2025-10-21 | 24.30 | 24.30 | 23.92 | 24.14 | -0.546% | 51,212 | +23.364% |
| 2025-10-20 | 24.49 | 24.49 | 24.00 | 24.27 | +2.114% | 6,752 | +22.690% |
| 2025-10-17 | 23.81 | 24.00 | 23.77 | 23.77 | +0.627% | 4,900 | +25.284% |
| 2025-10-16 | 24.00 | 24.15 | 23.39 | 23.62 | +0.210% | 6,486 | +26.069% |
| 2025-10-15 | 23.57 | 24.00 | 23.52 | 23.57 | +0.309% | 12,846 | +26.334% |
| 2025-10-14 | 23.05 | 23.62 | 23.05 | 23.50 | +1.842% | 82,400 | +26.723% |
| 2025-10-13 | 23.16 | 23.52 | 23.03 | 23.07 | +0.195% | 32,877 | +29.057% |
| 2025-10-10 | 23.30 | 23.57 | 22.91 | 23.03 | -4.241% | 27,893 | +29.310% |
| 2025-10-09 | 24.20 | 24.20 | 23.50 | 24.05 | +1.876% | 4,081 | +23.825% |
| 2025-10-08 | 23.57 | 23.75 | 23.50 | 23.61 | -0.076% | 3,794 | +26.148% |
| 2025-10-07 | 23.75 | 23.75 | 23.50 | 23.63 | -1.849% | 14,508 | +26.053% |
| 2025-10-06 | 24.10 | 24.20 | 23.50 | 24.07 | -0.021% | 7,793 | +23.722% |
| 2025-10-03 | 23.30 | 24.20 | 23.30 | 24.07 | +1.155% | 3,852 | +23.697% |
| 2025-10-02 | 23.87 | 24.20 | 23.46 | 23.80 | +1.438% | 15,034 | +25.126% |
| 2025-10-01 | 23.70 | 24.10 | 23.35 | 23.46 | -0.181% | 5,890 | +26.926% |
| 2025-09-30 | 22.00 | 23.61 | 22.00 | 23.50 | -2.469% | 70,594 | +26.696% |
| 2025-09-29 | 24.50 | 24.50 | 23.80 | 24.10 | -1.331% | 8,774 | +23.568% |
| 2025-09-26 | 23.90 | 24.58 | 23.90 | 24.43 | +0.390% | 13,513 | +21.924% |
| 2025-09-25 | 25.30 | 25.30 | 23.51 | 24.33 | -0.694% | 8,448 | +22.400% |
| 2025-09-24 | 24.42 | 25.35 | 23.55 | 24.50 | -0.254% | 31,516 | +21.551% |
| 2025-09-23 | 25.10 | 25.88 | 24.50 | 24.56 | -0.006% | 14,753 | +21.242% |
| 2025-09-22 | 24.12 | 24.56 | 24.12 | 24.56 | +1.504% | 16,334 | +21.234% |
| 2025-09-19 | 24.14 | 24.50 | 24.14 | 24.20 | +1.510% | 8,924 | +23.058% |
| 2025-09-18 | 23.90 | 24.00 | 23.60 | 23.84 | +0.633% | 9,301 | +24.916% |
| 2025-09-17 | 23.70 | 23.73 | 23.61 | 23.69 | 0.000% | 5,078 | +25.707% |
| 2025-09-16 | 23.78 | 23.78 | 23.64 | 23.69 | +0.212% | 6,417 | +25.707% |
| 2025-09-15 | 23.75 | 23.75 | 23.01 | 23.64 | -2.435% | 6,038 | +25.973% |
| 2025-09-12 | 23.73 | 25.00 | 23.13 | 24.23 | +2.094% | 5,421 | +22.905% |
| 2025-09-11 | 24.99 | 24.99 | 23.20 | 23.73 | +0.564% | 11,082 | +25.479% |
| 2025-09-10 | 23.94 | 23.94 | 23.18 | 23.60 | -1.420% | 5,709 | +26.186% |
| 2025-09-09 | 23.59 | 23.94 | 23.48 | 23.94 | +0.146% | 31,767 | +24.394% |
| 2025-09-08 | 23.70 | 24.32 | 23.39 | 23.91 | +2.246% | 41,046 | +24.576% |
| 2025-09-05 | 23.00 | 23.60 | 23.00 | 23.38 | +2.185% | 50,733 | +27.374% |
| 2025-09-04 | 23.50 | 23.70 | 22.61 | 22.88 | -0.087% | 10,157 | +30.157% |
| 2025-09-03 | 23.40 | 23.70 | 22.65 | 22.90 | -1.717% | 27,012 | +30.044% |
| 2025-09-02 | 24.00 | 24.31 | 21.88 | 23.30 | +3.097% | 33,879 | +27.811% |
| 2025-08-29 | 22.95 | 23.88 | 22.60 | 22.60 | -1.525% | 15,336 | +31.770% |
| 2025-08-28 | 22.70 | 23.74 | 22.46 | 22.95 | +6.744% | 21,743 | +29.760% |
| 2025-08-27 | 20.23 | 22.00 | 20.23 | 21.50 | -2.935% | 7,430 | +38.512% |
| 2025-08-26 | 22.15 | 22.45 | 22.00 | 22.15 | -0.895% | 16,396 | +34.447% |
| 2025-08-25 | 22.34 | 22.50 | 22.20 | 22.35 | +1.591% | 8,009 | +33.244% |
| 2025-08-22 | 21.90 | 22.18 | 21.70 | 22.00 | +1.325% | 9,506 | +35.364% |
| 2025-08-21 | 21.86 | 21.90 | 21.71 | 21.71 | -0.411% | 54,861 | +37.157% |
| 2025-08-20 | 21.07 | 21.90 | 21.07 | 21.80 | +0.749% | 7,252 | +36.593% |
| 2025-08-19 | 21.89 | 21.89 | 21.42 | 21.64 | +0.139% | 4,289 | +37.616% |
| 2025-08-18 | 20.67 | 21.80 | 20.67 | 21.61 | +0.164% | 10,017 | +37.807% |
| 2025-08-15 | 21.75 | 21.75 | 21.15 | 21.57 | +2.177% | 100,128 | +38.032% |
| 2025-08-14 | 18.88 | 21.75 | 18.88 | 21.11 | -1.841% | 31,062 | +41.037% |
| 2025-08-13 | 21.90 | 21.90 | 21.00 | 21.51 | -1.551% | 33,060 | +38.441% |
| 2025-08-12 | 21.60 | 21.90 | 21.60 | 21.85 | +1.628% | 15,508 | +36.293% |
| 2025-08-11 | 21.65 | 21.66 | 19.75 | 21.50 | 0.000% | 16,525 | +38.512% |
| 2025-08-08 | 21.30 | 21.65 | 21.30 | 21.50 | +2.479% | 11,068 | +38.512% |
| 2025-08-07 | 21.13 | 21.15 | 20.98 | 20.98 | -0.095% | 8,962 | +41.945% |
| 2025-08-06 | 20.60 | 21.90 | 20.60 | 21.00 | +1.942% | 13,242 | +41.810% |
| 2025-08-05 | 20.30 | 20.60 | 20.30 | 20.60 | +1.229% | 9,515 | +44.563% |
| 2025-08-04 | 20.10 | 21.00 | 20.10 | 20.35 | +1.370% | 31,724 | +46.339% |
| 2025-08-01 | 19.10 | 20.20 | 19.10 | 20.07 | +1.646% | 25,500 | +48.344% |
| 2025-07-31 | 20.00 | 20.00 | 19.65 | 19.75 | -1.985% | 4,216 | +50.785% |
| 2025-07-30 | 19.80 | 20.98 | 19.80 | 20.15 | +1.656% | 5,376 | +47.792% |
| 2025-07-29 | 19.80 | 21.00 | 19.58 | 19.82 | +0.110% | 4,463 | +50.239% |
| 2025-07-28 | 20.52 | 20.53 | 19.50 | 19.80 | -3.556% | 15,439 | +50.404% |
| 2025-07-25 | 20.72 | 20.72 | 20.37 | 20.53 | -0.917% | 5,197 | +45.056% |
| 2025-07-24 | 20.79 | 20.98 | 20.72 | 20.72 | -0.337% | 8,483 | +43.726% |
| 2025-07-23 | 20.48 | 20.98 | 19.14 | 20.79 | +5.533% | 14,630 | +43.242% |
| 2025-07-22 | 19.51 | 20.15 | 19.19 | 19.70 | +1.546% | 8,740 | +51.168% |
| 2025-07-21 | 18.34 | 19.51 | 18.34 | 19.40 | 0.000% | 12,654 | +53.505% |
| 2025-07-18 | 19.55 | 19.55 | 19.35 | 19.40 | -0.494% | 19,425 | +53.505% |
| 2025-07-17 | 19.30 | 19.55 | 19.30 | 19.50 | +0.496% | 10,308 | +52.747% |
| 2025-07-16 | 19.21 | 19.40 | 19.20 | 19.40 | -0.538% | 7,070 | +53.505% |
| 2025-07-15 | 20.38 | 20.65 | 19.28 | 19.50 | -2.328% | 43,444 | +52.679% |
| 2025-07-14 | 19.49 | 20.50 | 19.35 | 19.97 | +2.452% | 4,944 | +49.124% |
| 2025-07-11 | 19.28 | 20.00 | 19.28 | 19.49 | -1.132% | 6,863 | +52.781% |
| 2025-07-10 | 19.71 | 20.10 | 19.41 | 19.72 | -1.915% | 4,105 | +51.052% |
| 2025-07-09 | 19.89 | 20.10 | 19.28 | 20.10 | +1.566% | 43,744 | +48.159% |
| 2025-07-08 | 19.85 | 20.19 | 19.28 | 19.79 | -2.990% | 9,859 | +50.480% |
| 2025-07-07 | 20.63 | 20.63 | 19.66 | 20.40 | +1.241% | 20,785 | +45.980% |
| 2025-07-03 | 19.83 | 20.50 | 19.83 | 20.15 | +0.499% | 2,718 | +47.792% |
| 2025-07-02 | 20.75 | 20.75 | 20.03 | 20.05 | +0.140% | 8,076 | +48.529% |
| 2025-07-01 | 19.66 | 20.06 | 19.66 | 20.02 | +0.113% | 4,944 | +48.736% |
| 2025-06-30 | 19.91 | 20.00 | 19.65 | 20.00 | +0.147% | 15,273 | +48.904% |
| 2025-06-27 | 20.00 | 20.11 | 19.91 | 19.97 | +2.201% | 16,717 | +49.124% |
| 2025-06-26 | 19.55 | 19.84 | 19.54 | 19.54 | +2.720% | 7,037 | +52.405% |
| 2025-06-25 | 19.30 | 20.00 | 18.88 | 19.02 | -2.795% | 26,875 | +56.551% |
| 2025-06-24 | 19.31 | 19.69 | 19.30 | 19.57 | +0.874% | 7,114 | +52.176% |
| 2025-06-23 | 19.30 | 20.00 | 18.50 | 19.40 | -0.894% | 23,758 | +53.505% |
| 2025-06-20 | 19.50 | 19.80 | 19.30 | 19.57 | -2.076% | 12,651 | +52.133% |
| 2025-06-18 | 19.84 | 20.00 | 19.75 | 19.99 | +3.041% | 17,406 | +48.974% |
| 2025-06-17 | 19.50 | 20.00 | 19.40 | 19.40 | -4.902% | 7,598 | +53.505% |
| 2025-06-16 | 22.00 | 22.00 | 19.45 | 20.40 | +1.746% | 19,548 | +45.980% |
| 2025-06-13 | 19.45 | 20.05 | 19.45 | 20.05 | +0.501% | 2,838 | +48.529% |
| 2025-06-12 | 20.05 | 20.05 | 19.60 | 19.95 | +0.372% | 11,829 | +49.273% |
| 2025-06-11 | 19.80 | 20.00 | 19.60 | 19.88 | +0.486% | 12,734 | +49.828% |
| 2025-06-10 | 19.95 | 20.00 | 19.69 | 19.78 | -0.802% | 3,508 | +50.556% |
| 2025-06-09 | 19.94 | 19.94 | 19.66 | 19.94 | -1.042% | 13,074 | +49.348% |
| 2025-06-06 | 20.02 | 20.56 | 19.85 | 20.15 | -0.484% | 4,020 | +47.792% |
| 2025-06-05 | 20.00 | 20.49 | 19.83 | 20.25 | +0.529% | 7,154 | +47.076% |
| 2025-06-04 | 20.00 | 20.30 | 19.92 | 20.14 | -0.634% | 16,684 | +47.855% |
| 2025-06-03 | 20.40 | 20.44 | 20.00 | 20.27 | -1.506% | 70,082 | +46.917% |
| 2025-06-02 | 20.40 | 20.65 | 20.31 | 20.58 | +1.379% | 89,938 | +44.704% |
| 2025-05-30 | 20.21 | 20.49 | 20.10 | 20.30 | -0.927% | 9,153 | +46.700% |
| 2025-05-29 | 20.09 | 20.49 | 20.00 | 20.49 | +1.185% | 8,988 | +45.339% |
| 2025-05-28 | 20.40 | 20.85 | 20.20 | 20.25 | -1.937% | 14,512 | +47.062% |
| 2025-05-27 | 20.55 | 20.79 | 20.50 | 20.65 | +1.225% | 22,933 | +44.213% |
| 2025-05-23 | 20.50 | 20.50 | 20.30 | 20.40 | +0.394% | 3,869 | +45.980% |
| 2025-05-22 | 20.50 | 20.55 | 20.09 | 20.32 | -0.147% | 17,030 | +46.555% |
| 2025-05-21 | 20.54 | 20.54 | 20.09 | 20.35 | +0.573% | 18,110 | +46.339% |
| 2025-05-20 | 20.00 | 20.43 | 20.00 | 20.23 | +1.373% | 20,978 | +47.178% |
| 2025-05-19 | 17.71 | 20.00 | 17.71 | 19.96 | +0.630% | 45,431 | +49.198% |
| 2025-05-16 | 19.32 | 19.90 | 19.00 | 19.84 | -0.327% | 73,858 | +50.139% |
| 2025-05-15 | 19.45 | 19.90 | 19.40 | 19.90 | +4.495% | 7,637 | +49.648% |
| 2025-05-14 | 20.00 | 20.00 | 18.95 | 19.04 | -1.326% | 30,992 | +56.375% |
| 2025-05-13 | 19.20 | 19.40 | 18.75 | 19.30 | +0.469% | 27,140 | +54.301% |
| 2025-05-12 | 20.00 | 20.00 | 18.75 | 19.21 | +0.576% | 31,999 | +55.023% |
| 2025-05-09 | 20.00 | 20.00 | 18.95 | 19.10 | +1.112% | 27,744 | +55.916% |
| 2025-05-08 | 18.90 | 19.50 | 18.50 | 18.89 | -1.615% | 36,837 | +57.650% |
| 2025-05-07 | 18.88 | 19.40 | 18.88 | 19.20 | +3.226% | 27,964 | +55.104% |
| 2025-05-06 | 18.50 | 18.88 | 18.45 | 18.60 | -0.054% | 11,025 | +60.108% |
| 2025-05-05 | 18.57 | 19.35 | 18.48 | 18.61 | +0.188% | 48,781 | +60.021% |
| 2025-05-02 | 19.75 | 19.75 | 17.80 | 18.57 | -1.197% | 7,500 | +60.323% |
| 2025-05-01 | 19.50 | 19.50 | 18.36 | 18.80 | -1.053% | 9,533 | +58.404% |
| 2025-04-30 | 19.20 | 19.20 | 18.96 | 19.00 | -0.783% | 4,287 | +56.737% |
| 2025-04-29 | 19.75 | 19.75 | 18.95 | 19.15 | +0.157% | 12,063 | +55.509% |
| 2025-04-28 | 19.00 | 19.40 | 19.00 | 19.12 | +2.658% | 49,518 | +55.753% |
| 2025-04-25 | 19.50 | 19.50 | 18.50 | 18.63 | +0.894% | 5,555 | +59.893% |
| 2025-04-24 | 18.25 | 18.94 | 18.25 | 18.46 | -0.351% | 13,207 | +61.322% |
| 2025-04-23 | 18.20 | 20.00 | 18.20 | 18.52 | +1.869% | 13,678 | +60.756% |
| 2025-04-22 | 18.49 | 18.54 | 17.65 | 18.19 | +3.325% | 46,634 | +63.760% |
| 2025-04-21 | 18.00 | 18.00 | 17.04 | 17.60 | -0.845% | 16,589 | +69.205% |
| 2025-04-17 | 19.12 | 19.12 | 17.00 | 17.75 | +2.129% | 17,975 | +67.775% |
| 2025-04-16 | 17.40 | 18.52 | 17.00 | 17.38 | -0.458% | 21,542 | +71.346% |
| 2025-04-15 | 18.28 | 18.52 | 17.30 | 17.46 | -4.329% | 90,976 | +70.561% |
| 2025-04-14 | 17.41 | 18.25 | 17.39 | 18.25 | 0.000% | 17,956 | +63.178% |