MSLOY
MITSUI O.S.K. LINES U/ADR
stockOTCADR
EODOct 2, 2026
22.72USD+2.342%(+0.52)18,636
MSLOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 22.65 | 22.72 | 22.62 | 22.72 | +2.342% | 18,636 | 0.000% |
| 2026-10-01 | 21.50 | 22.31 | 21.50 | 22.20 | -1.403% | 34,793 | +2.342% |
| 2026-09-30 | 22.96 | 23.22 | 22.38 | 22.52 | +1.975% | 22,705 | +0.906% |
| 2026-09-29 | 21.10 | 22.40 | 21.10 | 22.08 | -2.387% | 13,995 | +2.899% |
| 2026-09-28 | 22.93 | 22.93 | 22.62 | 22.62 | -0.132% | 15,270 | +0.442% |
| 2026-09-25 | 23.80 | 24.94 | 22.46 | 22.65 | +0.667% | 14,196 | +0.309% |
| 2026-09-24 | 22.79 | 22.80 | 22.40 | 22.50 | -2.724% | 29,226 | +0.978% |
| 2026-09-23 | 23.30 | 24.30 | 23.00 | 23.13 | -1.742% | 18,997 | -1.773% |
| 2026-09-22 | 23.72 | 24.29 | 23.45 | 23.54 | -0.042% | 21,621 | -3.483% |
| 2026-09-21 | 23.23 | 23.75 | 23.23 | 23.55 | +1.334% | 42,660 | -3.524% |
| 2026-09-18 | 23.41 | 23.76 | 23.11 | 23.24 | -2.843% | 15,577 | -2.238% |
| 2026-09-17 | 23.79 | 23.94 | 23.59 | 23.92 | +4.545% | 26,491 | -5.017% |
| 2026-09-16 | 22.79 | 23.09 | 22.79 | 22.88 | +0.837% | 16,191 | -0.699% |
| 2026-09-15 | 22.60 | 22.75 | 22.57 | 22.69 | -1.434% | 18,487 | +0.132% |
| 2026-09-14 | 22.92 | 23.06 | 22.92 | 23.02 | -0.130% | 21,790 | -1.303% |
| 2026-09-11 | 22.91 | 23.05 | 22.91 | 23.05 | +2.036% | 64,014 | -1.432% |
| 2026-09-10 | 22.60 | 22.62 | 22.55 | 22.59 | -1.526% | 23,205 | +0.575% |
| 2026-09-09 | 23.14 | 23.15 | 22.89 | 22.94 | -0.864% | 37,491 | -0.959% |
| 2026-09-08 | 23.68 | 23.68 | 23.08 | 23.14 | +3.442% | 27,215 | -1.815% |
| 2026-09-04 | 22.32 | 22.39 | 22.30 | 22.37 | -3.244% | 11,698 | +1.565% |
| 2026-09-03 | 23.41 | 23.81 | 23.00 | 23.12 | +4.168% | 17,084 | -1.730% |
| 2026-09-02 | 22.11 | 22.20 | 22.08 | 22.20 | +1.486% | 19,821 | +2.365% |
| 2026-09-01 | 21.98 | 21.98 | 21.86 | 21.87 | +0.275% | 43,222 | +3.887% |
| 2026-08-31 | 21.84 | 21.87 | 21.79 | 21.81 | -1.876% | 27,422 | +4.172% |
| 2026-08-28 | 22.43 | 22.60 | 22.17 | 22.23 | +1.078% | 12,129 | +2.218% |
| 2026-08-27 | 21.97 | 21.99 | 21.91 | 21.99 | -0.946% | 13,154 | +3.320% |
| 2026-08-26 | 22.27 | 22.27 | 22.15 | 22.20 | -1.987% | 18,174 | +2.342% |
| 2026-08-25 | 23.03 | 23.43 | 22.59 | 22.65 | -1.048% | 8,412 | +0.309% |
| 2026-08-24 | 22.76 | 22.89 | 22.76 | 22.89 | +0.087% | 45,970 | -0.743% |
| 2026-08-21 | 22.83 | 22.92 | 22.80 | 22.87 | +4.812% | 34,373 | -0.656% |
| 2026-08-20 | 21.77 | 21.85 | 21.77 | 21.82 | -0.638% | 18,661 | +4.125% |
| 2026-08-19 | 21.94 | 22.03 | 21.90 | 21.96 | +2.425% | 11,415 | +3.461% |
| 2026-08-18 | 21.46 | 21.56 | 21.35 | 21.44 | +3.127% | 19,983 | +5.970% |
| 2026-08-17 | 20.84 | 20.86 | 20.76 | 20.79 | +0.386% | 20,541 | +9.283% |
| 2026-08-14 | 20.80 | 21.43 | 20.40 | 20.71 | +4.543% | 11,378 | +9.705% |
| 2026-08-13 | 19.71 | 19.91 | 19.65 | 19.81 | +2.589% | 37,869 | +14.690% |
| 2026-08-12 | 19.41 | 19.41 | 19.31 | 19.31 | -2.029% | 11,730 | +17.659% |
| 2026-08-11 | 19.80 | 19.80 | 19.67 | 19.71 | +0.051% | 12,688 | +15.271% |
| 2026-08-10 | 19.72 | 19.77 | 19.69 | 19.70 | +2.231% | 15,783 | +15.330% |
| 2026-08-07 | 19.53 | 19.56 | 18.88 | 19.27 | +1.197% | 16,940 | +17.903% |
| 2026-08-06 | 19.06 | 19.06 | 19.02 | 19.04 | +1.019% | 17,289 | +19.315% |
| 2026-08-05 | 18.92 | 18.92 | 18.85 | 18.85 | -1.592% | 17,145 | +20.531% |
| 2026-08-04 | 19.27 | 19.29 | 19.14 | 19.16 | +1.888% | 14,660 | +18.611% |
| 2026-08-03 | 18.76 | 19.58 | 18.76 | 18.80 | +1.897% | 21,955 | +20.851% |
| 2026-07-31 | 18.40 | 18.56 | 18.33 | 18.45 | -0.378% | 34,059 | +23.144% |
| 2026-07-30 | 18.24 | 18.76 | 18.17 | 18.52 | +2.151% | 34,247 | +22.678% |
| 2026-07-29 | 18.17 | 18.24 | 18.02 | 18.13 | +1.285% | 20,056 | +25.317% |
| 2026-07-28 | 17.85 | 17.92 | 17.85 | 17.90 | -0.831% | 37,688 | +26.927% |
| 2026-07-27 | 18.06 | 18.06 | 18.01 | 18.05 | -0.824% | 28,593 | +25.873% |
| 2026-07-24 | 18.26 | 18.98 | 17.99 | 18.20 | +3.116% | 126,585 | +24.835% |
| 2026-07-23 | 17.68 | 17.73 | 17.56 | 17.65 | -0.339% | 46,059 | +28.725% |
| 2026-07-22 | 18.04 | 18.40 | 17.65 | 17.71 | +1.665% | 17,042 | +28.289% |
| 2026-07-21 | 17.43 | 17.43 | 17.36 | 17.42 | +0.869% | 41,385 | +30.425% |
| 2026-07-20 | 17.22 | 17.29 | 17.22 | 17.27 | +0.290% | 65,699 | +31.558% |
| 2026-07-17 | 17.20 | 17.25 | 17.11 | 17.22 | +1.533% | 28,587 | +31.940% |
| 2026-07-16 | 16.93 | 17.00 | 16.92 | 16.96 | -1.510% | 54,648 | +33.962% |
| 2026-07-15 | 17.27 | 17.29 | 17.21 | 17.22 | +1.593% | 78,969 | +31.940% |
| 2026-07-14 | 16.95 | 17.04 | 16.92 | 16.95 | +2.727% | 123,904 | +34.041% |
| 2026-07-13 | 17.12 | 17.12 | 16.45 | 16.50 | -0.121% | 72,748 | +37.697% |
| 2026-07-10 | 16.45 | 16.52 | 16.45 | 16.52 | -1.958% | 51,839 | +37.530% |
| 2026-07-09 | 16.84 | 16.85 | 16.82 | 16.85 | +1.201% | 67,319 | +34.837% |
| 2026-07-08 | 16.95 | 16.95 | 16.56 | 16.65 | +1.648% | 55,216 | +36.456% |
| 2026-07-07 | 16.38 | 16.39 | 16.26 | 16.38 | -0.426% | 103,634 | +38.706% |
| 2026-07-06 | 16.56 | 16.56 | 16.12 | 16.45 | +3.329% | 99,037 | +38.116% |
| 2026-07-02 | 16.17 | 16.50 | 15.84 | 15.92 | +2.117% | 101,342 | +42.714% |
| 2026-07-01 | 15.46 | 15.59 | 15.40 | 15.59 | -2.623% | 56,664 | +45.734% |
| 2026-06-30 | 17.45 | 17.45 | 15.97 | 16.01 | -2.675% | 161,539 | +41.911% |
| 2026-06-29 | 16.06 | 16.66 | 16.06 | 16.45 | +2.047% | 92,695 | +38.116% |
| 2026-06-26 | 16.02 | 16.13 | 15.83 | 16.12 | -0.555% | 58,941 | +40.943% |
| 2026-06-25 | 16.54 | 16.81 | 16.16 | 16.21 | -2.526% | 145,116 | +40.160% |
| 2026-06-24 | 16.54 | 16.64 | 16.54 | 16.63 | +1.094% | 90,115 | +36.621% |
| 2026-06-23 | 16.45 | 16.49 | 16.41 | 16.45 | +0.366% | 108,512 | +38.116% |
| 2026-06-22 | 16.35 | 16.45 | 16.33 | 16.39 | -1.325% | 91,996 | +38.621% |
| 2026-06-18 | 16.70 | 16.70 | 16.56 | 16.61 | -1.832% | 76,667 | +36.785% |
| 2026-06-17 | 17.00 | 17.02 | 16.88 | 16.92 | -2.366% | 34,623 | +34.279% |
| 2026-06-16 | 17.38 | 17.42 | 17.33 | 17.33 | -5.456% | 48,729 | +31.102% |
| 2026-06-15 | 17.86 | 18.38 | 17.68 | 18.33 | +1.890% | 52,777 | +23.950% |
| 2026-06-12 | 17.91 | 18.02 | 17.91 | 17.99 | +0.841% | 65,138 | +26.292% |
| 2026-06-11 | 17.80 | 17.89 | 17.71 | 17.84 | +1.076% | 77,837 | +27.354% |
| 2026-06-10 | 17.70 | 17.79 | 17.60 | 17.65 | -3.972% | 28,463 | +28.725% |
| 2026-06-09 | 18.39 | 18.89 | 18.31 | 18.38 | +1.716% | 75,990 | +23.613% |
| 2026-06-08 | 18.06 | 18.24 | 17.95 | 18.07 | +0.277% | 84,321 | +25.733% |
| 2026-06-05 | 18.02 | 18.65 | 17.98 | 18.02 | +3.623% | 47,942 | +26.082% |
| 2026-06-04 | 17.16 | 17.39 | 17.07 | 17.39 | +2.596% | 81,777 | +30.650% |
| 2026-06-03 | 16.72 | 16.99 | 16.72 | 16.95 | -0.993% | 42,615 | +34.041% |
| 2026-06-02 | 17.14 | 17.17 | 17.11 | 17.12 | +2.209% | 116,983 | +32.710% |
| 2026-06-01 | 16.77 | 16.77 | 16.63 | 16.75 | -1.644% | 70,189 | +35.642% |
| 2026-05-29 | 17.09 | 17.13 | 17.03 | 17.03 | +0.059% | 101,723 | +33.412% |
| 2026-05-28 | 16.97 | 17.05 | 16.95 | 17.02 | -0.117% | 70,632 | +33.490% |
| 2026-05-27 | 17.12 | 17.12 | 17.00 | 17.04 | -1.900% | 64,801 | +33.333% |
| 2026-05-26 | 17.94 | 18.06 | 17.36 | 17.37 | -2.141% | 43,361 | +30.800% |
| 2026-05-22 | 17.65 | 17.75 | 17.60 | 17.75 | -0.616% | 35,534 | +28.000% |
| 2026-05-21 | 18.19 | 18.27 | 17.84 | 17.86 | -2.564% | 44,776 | +27.212% |
| 2026-05-20 | 18.20 | 18.33 | 18.19 | 18.33 | +0.274% | 43,256 | +23.950% |
| 2026-05-19 | 18.27 | 18.34 | 18.23 | 18.28 | -0.872% | 50,664 | +24.289% |
| 2026-05-18 | 18.48 | 18.51 | 18.42 | 18.44 | -0.428% | 41,227 | +23.205% |
| 2026-05-15 | 18.43 | 19.21 | 18.43 | 18.52 | -1.121% | 26,279 | +22.678% |
| 2026-05-14 | 18.66 | 18.75 | 18.64 | 18.73 | +0.862% | 57,375 | +21.303% |
| 2026-05-13 | 18.55 | 18.63 | 18.52 | 18.57 | -0.054% | 32,006 | +22.348% |
| 2026-05-12 | 18.41 | 18.59 | 18.41 | 18.58 | +0.650% | 84,028 | +22.282% |
| 2026-05-11 | 18.61 | 19.19 | 18.41 | 18.46 | +0.163% | 52,172 | +23.077% |
| 2026-05-08 | 18.41 | 18.47 | 18.38 | 18.43 | -0.861% | 32,165 | +23.277% |
| 2026-05-07 | 18.71 | 18.71 | 18.41 | 18.59 | -2.106% | 62,661 | +22.216% |
| 2026-05-06 | 19.48 | 19.48 | 18.88 | 18.99 | +1.118% | 30,717 | +19.642% |
| 2026-05-05 | 18.61 | 18.83 | 18.56 | 18.78 | +0.428% | 51,064 | +20.980% |
| 2026-05-04 | 18.69 | 18.78 | 18.49 | 18.70 | -0.053% | 33,654 | +21.497% |
| 2026-05-01 | 18.82 | 18.86 | 18.55 | 18.71 | -1.526% | 19,049 | +21.432% |
| 2026-04-30 | 18.98 | 19.03 | 18.60 | 19.00 | +2.758% | 196,099 | +19.579% |
| 2026-04-29 | 18.63 | 19.27 | 18.48 | 18.49 | -0.323% | 19,857 | +22.877% |
| 2026-04-28 | 18.56 | 18.61 | 18.51 | 18.55 | +2.770% | 53,486 | +22.480% |
| 2026-04-27 | 18.10 | 18.10 | 18.02 | 18.05 | -5.547% | 52,055 | +25.873% |
| 2026-04-24 | 19.12 | 19.12 | 19.05 | 19.11 | +1.920% | 20,074 | +18.891% |
| 2026-04-23 | 18.76 | 18.80 | 18.63 | 18.75 | -1.420% | 46,503 | +21.173% |
| 2026-04-22 | 19.02 | 19.07 | 18.98 | 19.02 | +0.264% | 21,690 | +19.453% |
| 2026-04-21 | 19.43 | 19.57 | 18.92 | 18.97 | -1.249% | 44,658 | +19.768% |
| 2026-04-20 | 19.22 | 19.22 | 19.15 | 19.21 | -3.564% | 33,454 | +18.272% |
| 2026-04-17 | 19.96 | 20.08 | 19.80 | 19.92 | -0.500% | 43,989 | +14.056% |
| 2026-04-16 | 20.01 | 20.08 | 19.97 | 20.02 | -0.694% | 33,506 | +13.487% |
| 2026-04-15 | 20.07 | 20.17 | 19.97 | 20.16 | -0.494% | 59,878 | +12.698% |
| 2026-04-14 | 20.34 | 20.94 | 20.21 | 20.26 | +0.396% | 29,074 | +12.142% |
| 2026-04-13 | 19.95 | 20.18 | 19.95 | 20.18 | -0.981% | 20,956 | +12.587% |
| 2026-04-10 | 20.39 | 20.39 | 20.30 | 20.38 | -2.628% | 42,602 | +11.482% |
| 2026-04-09 | 20.77 | 20.98 | 20.77 | 20.93 | +0.191% | 47,835 | +8.552% |
| 2026-04-08 | 21.00 | 21.11 | 20.78 | 20.89 | -3.408% | 47,706 | +8.760% |
| 2026-04-07 | 21.70 | 21.89 | 21.45 | 21.63 | -0.014% | 45,051 | +5.054% |
| 2026-04-06 | 21.55 | 21.63 | 21.46 | 21.63 | +3.841% | 19,829 | +5.039% |
| 2026-04-02 | 20.75 | 21.14 | 20.63 | 20.83 | -4.450% | 20,385 | +9.073% |
| 2026-04-01 | 20.73 | 21.92 | 20.73 | 21.80 | +4.707% | 44,855 | +4.220% |
| 2026-03-31 | 20.61 | 22.44 | 20.61 | 20.82 | -3.027% | 77,715 | +9.126% |
| 2026-03-30 | 21.34 | 21.98 | 21.19 | 21.47 | -1.060% | 35,942 | +5.822% |
| 2026-03-27 | 21.72 | 21.81 | 21.61 | 21.70 | +1.355% | 33,301 | +4.700% |
| 2026-03-26 | 21.68 | 21.90 | 21.30 | 21.41 | +0.047% | 29,136 | +6.119% |
| 2026-03-25 | 20.86 | 22.58 | 20.76 | 21.40 | +5.056% | 48,993 | +6.168% |
| 2026-03-24 | 20.34 | 20.90 | 20.34 | 20.37 | -0.537% | 54,797 | +11.537% |
| 2026-03-23 | 21.00 | 21.20 | 20.34 | 20.48 | -5.666% | 64,581 | +10.937% |
| 2026-03-20 | 22.59 | 22.59 | 21.49 | 21.71 | -1.127% | 25,429 | +4.652% |
| 2026-03-19 | 21.72 | 22.01 | 21.71 | 21.96 | +0.954% | 27,833 | +3.473% |
| 2026-03-18 | 21.92 | 21.94 | 21.73 | 21.75 | +9.165% | 33,964 | +4.460% |
| 2026-03-17 | 20.07 | 20.10 | 19.81 | 19.92 | +4.167% | 43,373 | +14.033% |
| 2026-03-16 | 19.02 | 19.14 | 19.00 | 19.13 | +0.141% | 48,105 | +18.785% |
| 2026-03-13 | 19.22 | 19.23 | 19.05 | 19.10 | -1.036% | 28,825 | +18.953% |
| 2026-03-12 | 19.29 | 19.38 | 19.25 | 19.30 | -1.329% | 46,257 | +17.720% |
| 2026-03-11 | 19.62 | 19.81 | 19.37 | 19.56 | +2.168% | 32,249 | +16.155% |
| 2026-03-10 | 19.07 | 19.30 | 19.05 | 19.14 | +1.457% | 54,034 | +18.673% |
| 2026-03-09 | 18.66 | 19.75 | 18.41 | 18.87 | +1.071% | 62,038 | +20.403% |
| 2026-03-06 | 18.79 | 18.85 | 18.49 | 18.67 | -1.789% | 22,630 | +21.693% |
| 2026-03-05 | 19.63 | 20.10 | 18.88 | 19.01 | -0.627% | 31,500 | +19.516% |
| 2026-03-04 | 18.79 | 19.30 | 18.79 | 19.13 | +1.163% | 24,148 | +18.766% |
| 2026-03-03 | 18.78 | 18.95 | 18.47 | 18.91 | -0.787% | 25,660 | +20.148% |
| 2026-03-02 | 18.52 | 19.06 | 18.52 | 19.06 | +2.971% | 35,126 | +19.203% |
| 2026-02-27 | 18.63 | 18.90 | 18.46 | 18.51 | -0.430% | 31,349 | +22.744% |
| 2026-02-26 | 18.46 | 18.59 | 18.20 | 18.59 | +4.868% | 8,741 | +22.216% |
| 2026-02-25 | 17.80 | 17.90 | 17.62 | 17.73 | -0.006% | 15,306 | +28.166% |
| 2026-02-24 | 17.59 | 17.79 | 17.59 | 17.73 | +0.957% | 16,364 | +28.159% |
| 2026-02-23 | 17.50 | 17.64 | 17.50 | 17.56 | +0.171% | 8,793 | +29.385% |
| 2026-02-20 | 17.39 | 17.57 | 17.39 | 17.53 | +0.747% | 31,281 | +29.606% |
| 2026-02-19 | 17.29 | 17.50 | 17.29 | 17.40 | +2.594% | 23,161 | +30.575% |
| 2026-02-18 | 16.96 | 17.06 | 16.91 | 16.96 | +0.772% | 32,062 | +33.962% |
| 2026-02-17 | 16.74 | 16.83 | 16.70 | 16.83 | -0.083% | 17,835 | +34.997% |
| 2026-02-13 | 16.29 | 16.85 | 16.29 | 16.84 | +2.221% | 15,007 | +34.885% |
| 2026-02-12 | 16.95 | 16.96 | 16.46 | 16.48 | -0.375% | 21,488 | +37.881% |
| 2026-02-11 | 16.79 | 16.79 | 16.49 | 16.54 | +1.224% | 11,609 | +37.364% |
| 2026-02-10 | 16.47 | 16.89 | 16.34 | 16.34 | +0.492% | 19,964 | +39.045% |
| 2026-02-09 | 16.14 | 16.27 | 16.14 | 16.26 | -0.245% | 37,543 | +39.729% |
| 2026-02-06 | 16.16 | 16.30 | 16.16 | 16.30 | +3.165% | 19,813 | +39.387% |
| 2026-02-05 | 15.84 | 15.86 | 15.46 | 15.80 | -2.889% | 46,153 | +43.797% |
| 2026-02-04 | 16.27 | 16.35 | 16.26 | 16.27 | +1.624% | 31,425 | +39.644% |
| 2026-02-03 | 15.96 | 16.01 | 15.91 | 16.01 | +0.629% | 20,000 | +41.911% |
| 2026-02-02 | 15.88 | 15.91 | 15.86 | 15.91 | +0.888% | 14,198 | +42.803% |
| 2026-01-30 | 15.82 | 15.88 | 15.70 | 15.77 | -0.253% | 13,268 | +44.071% |
| 2026-01-29 | 15.76 | 15.82 | 15.65 | 15.81 | +1.541% | 13,074 | +43.707% |
| 2026-01-28 | 15.49 | 15.57 | 15.46 | 15.57 | +0.581% | 23,095 | +45.922% |
| 2026-01-27 | 15.36 | 15.48 | 15.36 | 15.48 | +2.246% | 18,608 | +46.770% |
| 2026-01-26 | 15.11 | 15.19 | 15.11 | 15.14 | +0.799% | 42,313 | +50.066% |
| 2026-01-23 | 14.89 | 15.02 | 14.84 | 15.02 | 0.000% | 16,659 | +51.265% |
| 2026-01-22 | 14.92 | 15.02 | 14.90 | 15.02 | +0.334% | 64,165 | +51.265% |
| 2026-01-21 | 14.95 | 15.00 | 14.90 | 14.97 | +0.268% | 26,285 | +51.770% |
| 2026-01-20 | 14.96 | 14.99 | 14.87 | 14.93 | +0.539% | 17,249 | +52.177% |
| 2026-01-16 | 14.89 | 14.89 | 14.85 | 14.85 | -4.132% | 33,075 | +52.997% |
| 2026-01-15 | 15.59 | 15.59 | 15.49 | 15.49 | -0.641% | 55,574 | +46.675% |
| 2026-01-14 | 15.66 | 15.70 | 15.58 | 15.59 | +0.581% | 22,258 | +45.734% |
| 2026-01-13 | 15.54 | 15.54 | 15.46 | 15.50 | -1.525% | 20,032 | +46.581% |
| 2026-01-12 | 15.59 | 15.79 | 15.58 | 15.74 | +1.027% | 16,481 | +44.346% |
| 2026-01-09 | 15.57 | 15.59 | 15.51 | 15.58 | +0.193% | 33,475 | +45.828% |
| 2026-01-08 | 15.47 | 15.55 | 15.46 | 15.55 | +0.778% | 17,957 | +46.109% |
| 2026-01-07 | 15.44 | 15.44 | 15.41 | 15.43 | +1.180% | 10,421 | +47.246% |
| 2026-01-06 | 15.27 | 15.30 | 15.24 | 15.25 | -0.262% | 20,374 | +48.984% |
| 2026-01-05 | 15.15 | 15.29 | 15.09 | 15.29 | +2.206% | 45,652 | +48.594% |
| 2026-01-02 | 15.07 | 15.10 | 14.96 | 14.96 | -0.333% | 27,023 | +51.872% |
| 2025-12-31 | 15.03 | 15.04 | 14.95 | 15.01 | -0.530% | 12,501 | +51.366% |
| 2025-12-30 | 15.04 | 15.22 | 15.02 | 15.09 | +0.533% | 38,709 | +50.563% |
| 2025-12-29 | 15.03 | 15.05 | 14.94 | 15.01 | +1.901% | 41,177 | +51.366% |
| 2025-12-26 | 14.72 | 14.75 | 14.69 | 14.73 | +0.341% | 19,840 | +54.243% |
| 2025-12-24 | 14.64 | 14.69 | 14.63 | 14.68 | +0.686% | 9,601 | +54.768% |
| 2025-12-23 | 14.51 | 14.59 | 14.51 | 14.58 | +2.101% | 30,148 | +55.830% |
| 2025-12-22 | 14.26 | 14.29 | 14.25 | 14.28 | -0.488% | 33,653 | +59.104% |
| 2025-12-19 | 14.36 | 14.37 | 14.31 | 14.35 | -0.898% | 37,075 | +58.328% |
| 2025-12-18 | 14.39 | 14.54 | 14.39 | 14.48 | +0.347% | 25,513 | +56.906% |
| 2025-12-17 | 14.44 | 14.54 | 14.30 | 14.43 | -0.138% | 15,249 | +57.450% |
| 2025-12-16 | 14.70 | 14.75 | 14.45 | 14.45 | -1.567% | 42,719 | +57.232% |
| 2025-12-15 | 15.18 | 15.28 | 14.67 | 14.68 | +0.686% | 29,894 | +54.768% |
| 2025-12-12 | 14.57 | 14.58 | 14.53 | 14.58 | +0.482% | 36,064 | +55.830% |
| 2025-12-11 | 14.48 | 14.52 | 14.47 | 14.51 | +1.256% | 23,942 | +56.582% |
| 2025-12-10 | 14.21 | 14.33 | 14.19 | 14.33 | +0.844% | 26,033 | +58.548% |
| 2025-12-09 | 14.19 | 14.25 | 14.16 | 14.21 | +1.052% | 35,473 | +59.887% |
| 2025-12-08 | 14.10 | 14.13 | 14.06 | 14.06 | -0.832% | 44,827 | +61.570% |
| 2025-12-05 | 13.86 | 14.20 | 13.86 | 14.18 | -0.351% | 43,881 | +60.226% |
| 2025-12-04 | 14.34 | 14.34 | 14.16 | 14.23 | +0.353% | 49,237 | +59.663% |
| 2025-12-03 | 14.00 | 14.57 | 14.00 | 14.18 | -0.631% | 55,249 | +60.226% |
| 2025-12-02 | 14.20 | 14.27 | 14.19 | 14.27 | +0.706% | 75,374 | +59.215% |
| 2025-12-01 | 14.49 | 14.49 | 14.15 | 14.17 | +0.212% | 114,281 | +60.339% |
| 2025-11-28 | 14.13 | 14.18 | 14.12 | 14.14 | +0.213% | 7,495 | +60.679% |
| 2025-11-26 | 14.01 | 14.12 | 14.01 | 14.11 | -1.121% | 22,315 | +61.021% |
| 2025-11-25 | 14.36 | 14.67 | 14.10 | 14.27 | -1.857% | 129,617 | +59.215% |
| 2025-11-24 | 14.38 | 14.85 | 13.98 | 14.54 | +2.684% | 85,901 | +56.259% |
| 2025-11-21 | 14.01 | 14.16 | 14.00 | 14.16 | +2.357% | 68,895 | +60.452% |
| 2025-11-20 | 14.27 | 14.50 | 13.76 | 13.83 | -0.761% | 95,944 | +64.233% |
| 2025-11-19 | 13.98 | 14.01 | 13.92 | 13.94 | -0.143% | 55,719 | +62.983% |
| 2025-11-18 | 14.25 | 14.25 | 13.92 | 13.96 | -1.063% | 74,938 | +62.751% |
| 2025-11-17 | 14.17 | 14.20 | 14.06 | 14.11 | -2.420% | 32,059 | +61.021% |
| 2025-11-14 | 14.48 | 14.51 | 14.46 | 14.46 | +1.688% | 39,624 | +57.123% |
| 2025-11-13 | 14.34 | 14.34 | 14.22 | 14.22 | -1.113% | 37,241 | +59.775% |
| 2025-11-12 | 14.40 | 14.42 | 14.37 | 14.38 | +1.303% | 76,155 | +57.997% |
| 2025-11-11 | 14.18 | 14.24 | 14.18 | 14.20 | -1.424% | 34,548 | +60.056% |
| 2025-11-10 | 14.37 | 14.44 | 14.34 | 14.40 | -0.621% | 60,680 | +57.778% |
| 2025-11-07 | 14.43 | 14.53 | 14.43 | 14.49 | +2.912% | 37,110 | +56.798% |
| 2025-11-06 | 14.00 | 14.21 | 13.88 | 14.08 | -1.538% | 64,840 | +61.364% |
| 2025-11-05 | 14.27 | 14.31 | 14.24 | 14.30 | +2.216% | 49,424 | +58.881% |
| 2025-11-04 | 14.44 | 14.44 | 13.71 | 13.99 | -5.281% | 53,772 | +62.402% |
| 2025-11-03 | 14.80 | 14.84 | 14.73 | 14.77 | +0.272% | 37,669 | +53.825% |
| 2025-10-31 | 14.80 | 14.85 | 14.73 | 14.73 | -0.473% | 46,865 | +54.243% |
| 2025-10-30 | 14.81 | 14.88 | 14.79 | 14.80 | +0.955% | 77,275 | +53.514% |
| 2025-10-29 | 14.73 | 14.76 | 14.62 | 14.66 | -1.611% | 33,077 | +54.980% |
| 2025-10-28 | 14.65 | 14.94 | 14.65 | 14.90 | +0.949% | 33,278 | +52.483% |
| 2025-10-27 | 15.00 | 15.00 | 14.76 | 14.76 | +0.613% | 54,918 | +53.930% |
| 2025-10-24 | 14.40 | 14.67 | 14.16 | 14.67 | +0.479% | 128,192 | +54.874% |
| 2025-10-23 | 14.57 | 14.60 | 14.52 | 14.60 | +0.551% | 49,042 | +55.616% |
| 2025-10-22 | 14.82 | 14.82 | 14.45 | 14.52 | +0.346% | 24,615 | +56.474% |
| 2025-10-21 | 14.42 | 14.48 | 14.41 | 14.47 | -1.296% | 72,258 | +57.015% |
| 2025-10-20 | 14.60 | 14.66 | 14.60 | 14.66 | +1.313% | 40,591 | +54.980% |
| 2025-10-17 | 14.52 | 14.52 | 14.42 | 14.47 | +0.907% | 31,588 | +57.015% |
| 2025-10-16 | 14.41 | 14.41 | 14.33 | 14.34 | -0.417% | 43,050 | +58.438% |
| 2025-10-15 | 14.44 | 14.47 | 14.40 | 14.40 | -0.069% | 31,000 | +57.778% |
| 2025-10-14 | 14.55 | 14.55 | 14.36 | 14.41 | +3.150% | 57,695 | +57.668% |
| 2025-10-13 | 13.90 | 14.11 | 13.90 | 13.97 | +0.287% | 82,917 | +62.634% |
| 2025-10-10 | 14.09 | 14.10 | 13.93 | 13.93 | -1.631% | 31,675 | +63.101% |
| 2025-10-09 | 14.22 | 14.22 | 14.15 | 14.16 | -2.674% | 70,513 | +60.441% |
| 2025-10-08 | 14.55 | 14.58 | 14.50 | 14.55 | -0.274% | 42,918 | +56.151% |
| 2025-10-07 | 14.66 | 14.71 | 14.59 | 14.59 | -1.085% | 36,448 | +55.723% |
| 2025-10-06 | 14.81 | 14.84 | 14.75 | 14.75 | -0.874% | 41,080 | +54.034% |
| 2025-10-03 | 14.90 | 14.93 | 14.86 | 14.88 | +0.067% | 45,339 | +52.688% |
| 2025-10-02 | 14.91 | 14.91 | 14.84 | 14.87 | 0.000% | 33,307 | +52.791% |
| 2025-10-01 | 15.54 | 15.54 | 14.87 | 14.87 | -1.065% | 35,370 | +52.791% |
| 2025-09-30 | 15.07 | 15.07 | 15.01 | 15.03 | -1.957% | 38,202 | +51.164% |
| 2025-09-29 | 15.31 | 15.54 | 15.22 | 15.33 | -1.605% | 30,985 | +48.206% |
| 2025-09-26 | 15.62 | 15.64 | 15.57 | 15.58 | -0.447% | 26,818 | +45.828% |
| 2025-09-25 | 15.71 | 15.74 | 15.61 | 15.65 | -0.191% | 38,630 | +45.176% |
| 2025-09-24 | 15.87 | 16.24 | 15.68 | 15.68 | -1.179% | 23,690 | +44.898% |
| 2025-09-23 | 15.70 | 15.88 | 15.70 | 15.87 | +0.615% | 41,377 | +43.190% |
| 2025-09-22 | 15.46 | 15.78 | 15.18 | 15.77 | -1.989% | 30,268 | +44.071% |
| 2025-09-19 | 16.23 | 16.23 | 16.09 | 16.09 | -0.985% | 28,902 | +41.206% |
| 2025-09-18 | 16.25 | 16.28 | 16.24 | 16.25 | -0.630% | 16,508 | +39.815% |
| 2025-09-17 | 16.90 | 16.98 | 16.35 | 16.35 | -0.347% | 8,248 | +38.935% |
| 2025-09-16 | 16.41 | 16.42 | 16.39 | 16.41 | +0.675% | 17,126 | +38.452% |
| 2025-09-15 | 16.37 | 16.42 | 16.30 | 16.30 | +0.184% | 19,598 | +39.387% |
| 2025-09-12 | 16.30 | 16.33 | 16.27 | 16.27 | -1.334% | 9,161 | +39.644% |
| 2025-09-11 | 16.45 | 16.50 | 16.44 | 16.49 | +0.182% | 9,688 | +37.780% |
| 2025-09-10 | 16.52 | 16.54 | 16.46 | 16.46 | +0.734% | 10,094 | +38.032% |
| 2025-09-09 | 16.46 | 16.46 | 16.31 | 16.34 | -1.090% | 18,174 | +39.045% |
| 2025-09-08 | 16.20 | 16.54 | 16.20 | 16.52 | +1.912% | 18,736 | +37.530% |
| 2025-09-05 | 16.33 | 16.35 | 16.20 | 16.21 | +1.123% | 14,163 | +40.160% |
| 2025-09-04 | 15.65 | 16.07 | 15.65 | 16.03 | +0.881% | 18,958 | +41.734% |
| 2025-09-03 | 15.90 | 15.94 | 15.87 | 15.89 | -1.671% | 53,698 | +42.983% |
| 2025-09-02 | 16.17 | 16.19 | 16.12 | 16.16 | +1.253% | 36,592 | +40.594% |
| 2025-08-29 | 16.31 | 16.31 | 15.96 | 15.96 | -2.152% | 18,151 | +42.356% |
| 2025-08-28 | 16.29 | 16.34 | 16.28 | 16.31 | +0.400% | 27,604 | +39.293% |
| 2025-08-27 | 16.14 | 16.25 | 16.14 | 16.25 | +0.265% | 9,446 | +39.850% |
| 2025-08-26 | 16.16 | 16.23 | 16.16 | 16.20 | -0.619% | 15,039 | +40.221% |
| 2025-08-25 | 16.35 | 16.36 | 16.24 | 16.30 | -0.525% | 15,997 | +39.352% |
| 2025-08-22 | 16.32 | 16.50 | 16.29 | 16.39 | +0.515% | 6,489 | +38.621% |
| 2025-08-21 | 16.18 | 16.41 | 16.17 | 16.31 | -1.948% | 9,117 | +39.335% |
| 2025-08-20 | 16.60 | 16.64 | 16.54 | 16.63 | +0.302% | 13,966 | +36.621% |
| 2025-08-19 | 16.75 | 16.89 | 16.53 | 16.58 | -0.334% | 15,808 | +37.033% |
| 2025-08-18 | 16.84 | 17.23 | 16.51 | 16.64 | -0.386% | 10,654 | +36.575% |
| 2025-08-15 | 16.69 | 17.09 | 16.27 | 16.70 | +0.481% | 7,295 | +36.048% |
| 2025-08-14 | 16.64 | 16.64 | 16.48 | 16.62 | +0.423% | 14,609 | +36.703% |
| 2025-08-13 | 16.55 | 16.56 | 16.53 | 16.55 | -0.421% | 46,230 | +37.281% |
| 2025-08-12 | 16.46 | 16.67 | 16.46 | 16.62 | +0.569% | 46,288 | +36.703% |
| 2025-08-11 | 16.58 | 16.61 | 16.52 | 16.53 | -0.326% | 9,356 | +37.480% |
| 2025-08-08 | 16.36 | 16.63 | 16.36 | 16.58 | +1.407% | 11,746 | +37.033% |
| 2025-08-07 | 16.37 | 16.57 | 16.26 | 16.35 | -0.015% | 21,930 | +38.960% |
| 2025-08-06 | 15.90 | 16.36 | 15.90 | 16.35 | +0.569% | 8,196 | +38.939% |
| 2025-08-05 | 16.25 | 16.28 | 16.22 | 16.26 | -2.107% | 16,452 | +39.729% |
| 2025-08-04 | 16.88 | 16.88 | 16.59 | 16.61 | +0.363% | 17,608 | +36.785% |
| 2025-08-01 | 16.53 | 16.88 | 16.40 | 16.55 | -2.417% | 46,694 | +37.281% |
| 2025-07-31 | 17.55 | 17.55 | 16.78 | 16.96 | -0.819% | 36,882 | +33.962% |
| 2025-07-30 | 17.08 | 17.13 | 17.02 | 17.10 | +1.004% | 14,825 | +32.865% |
| 2025-07-29 | 16.94 | 16.94 | 16.88 | 16.93 | -0.118% | 15,953 | +34.200% |
| 2025-07-28 | 17.10 | 17.73 | 16.39 | 16.95 | -0.819% | 17,068 | +34.041% |
| 2025-07-25 | 17.01 | 17.11 | 17.01 | 17.09 | +1.424% | 18,874 | +32.943% |
| 2025-07-24 | 16.87 | 16.92 | 16.85 | 16.85 | +0.357% | 13,826 | +34.837% |
| 2025-07-23 | 16.50 | 16.85 | 16.50 | 16.79 | +3.899% | 12,058 | +35.319% |
| 2025-07-22 | 16.17 | 16.22 | 16.16 | 16.16 | 0.000% | 23,077 | +40.594% |
| 2025-07-21 | 16.12 | 16.22 | 16.05 | 16.16 | +1.253% | 34,629 | +40.594% |
| 2025-07-18 | 16.00 | 16.04 | 15.90 | 15.96 | -0.312% | 25,801 | +42.356% |
| 2025-07-17 | 16.02 | 16.05 | 15.96 | 16.01 | +0.755% | 33,760 | +41.911% |
| 2025-07-16 | 15.81 | 15.95 | 15.80 | 15.89 | -0.376% | 35,808 | +42.983% |
| 2025-07-15 | 16.02 | 16.02 | 15.95 | 15.95 | -2.327% | 25,593 | +42.445% |
| 2025-07-14 | 16.02 | 16.33 | 16.02 | 16.33 | +0.865% | 19,665 | +39.130% |
| 2025-07-11 | 16.21 | 16.23 | 16.19 | 16.19 | +1.061% | 10,736 | +40.334% |
| 2025-07-10 | 15.80 | 16.05 | 15.80 | 16.02 | -1.597% | 17,707 | +41.823% |
| 2025-07-09 | 16.29 | 16.34 | 16.24 | 16.28 | +0.370% | 18,106 | +39.558% |
| 2025-07-08 | 16.20 | 16.27 | 16.17 | 16.22 | +0.808% | 25,825 | +40.074% |
| 2025-07-07 | 16.19 | 16.20 | 16.04 | 16.09 | -4.226% | 37,008 | +41.206% |
| 2025-07-03 | 16.86 | 16.86 | 16.80 | 16.80 | +0.299% | 5,658 | +35.238% |
| 2025-07-02 | 16.68 | 16.77 | 16.68 | 16.75 | +0.843% | 13,127 | +35.642% |
| 2025-07-01 | 16.68 | 16.68 | 16.59 | 16.61 | -0.060% | 21,327 | +36.785% |
| 2025-06-30 | 16.63 | 16.68 | 16.59 | 16.62 | -0.539% | 26,349 | +36.703% |
| 2025-06-27 | 16.73 | 16.78 | 16.69 | 16.71 | -0.060% | 18,495 | +35.966% |
| 2025-06-26 | 16.70 | 16.80 | 16.69 | 16.72 | +2.577% | 11,984 | +35.885% |
| 2025-06-25 | 16.37 | 16.39 | 16.28 | 16.30 | -0.367% | 11,515 | +39.387% |
| 2025-06-24 | 16.28 | 16.79 | 16.28 | 16.36 | -0.365% | 55,546 | +38.875% |
| 2025-06-23 | 16.28 | 16.46 | 16.23 | 16.42 | +0.367% | 51,035 | +38.368% |
| 2025-06-20 | 16.45 | 16.45 | 16.34 | 16.36 | -1.208% | 32,195 | +38.875% |
| 2025-06-18 | 16.61 | 16.61 | 16.03 | 16.56 | -1.663% | 20,853 | +37.198% |
| 2025-06-17 | 16.93 | 16.95 | 16.79 | 16.84 | -2.490% | 20,929 | +34.917% |
| 2025-06-16 | 17.34 | 17.35 | 17.21 | 17.27 | +0.994% | 17,467 | +31.558% |
| 2025-06-13 | 16.96 | 17.22 | 16.66 | 17.10 | +1.183% | 44,049 | +32.865% |
| 2025-06-12 | 16.30 | 16.94 | 16.30 | 16.90 | +0.297% | 19,940 | +34.438% |
| 2025-06-11 | 16.91 | 16.93 | 16.85 | 16.85 | -0.119% | 8,711 | +34.837% |
| 2025-06-10 | 16.99 | 16.99 | 16.87 | 16.87 | +0.476% | 4,652 | +34.677% |
| 2025-06-09 | 17.30 | 17.31 | 16.79 | 16.79 | -1.177% | 49,594 | +35.319% |
| 2025-06-06 | 17.02 | 17.02 | 16.95 | 16.99 | +0.950% | 47,383 | +33.726% |
| 2025-06-05 | 17.12 | 17.12 | 16.83 | 16.83 | -3.773% | 12,415 | +34.996% |
| 2025-06-04 | 17.47 | 17.56 | 17.43 | 17.49 | -0.681% | 5,738 | +29.903% |
| 2025-06-03 | 17.66 | 17.66 | 17.61 | 17.61 | -0.452% | 7,890 | +29.018% |
| 2025-06-02 | 17.52 | 17.69 | 17.20 | 17.69 | +0.397% | 6,932 | +28.434% |
| 2025-05-30 | 18.25 | 18.25 | 17.49 | 17.62 | +0.571% | 34,345 | +28.944% |
| 2025-05-29 | 17.47 | 17.56 | 17.46 | 17.52 | -0.737% | 10,507 | +29.680% |
| 2025-05-28 | 17.67 | 17.72 | 17.65 | 17.65 | -1.120% | 20,328 | +28.725% |
| 2025-05-27 | 17.49 | 17.85 | 17.15 | 17.85 | +2.117% | 14,213 | +27.283% |
| 2025-05-23 | 17.56 | 17.60 | 17.48 | 17.48 | +0.575% | 7,329 | +29.977% |
| 2025-05-22 | 17.69 | 17.98 | 17.38 | 17.38 | +0.637% | 12,079 | +30.725% |
| 2025-05-21 | 17.20 | 17.40 | 17.20 | 17.27 | +0.174% | 10,843 | +31.558% |
| 2025-05-20 | 17.27 | 17.34 | 17.18 | 17.24 | -1.260% | 22,349 | +31.787% |
| 2025-05-19 | 18.12 | 18.12 | 16.76 | 17.46 | -1.910% | 20,835 | +30.126% |
| 2025-05-16 | 18.15 | 18.41 | 17.79 | 17.80 | +1.022% | 40,953 | +27.640% |
| 2025-05-15 | 17.53 | 17.64 | 17.33 | 17.62 | +5.006% | 17,918 | +28.944% |
| 2025-05-14 | 16.73 | 16.93 | 16.70 | 16.78 | -0.119% | 69,028 | +35.399% |
| 2025-05-13 | 16.39 | 17.51 | 16.39 | 16.80 | +1.818% | 222,705 | +35.238% |
| 2025-05-12 | 16.26 | 16.61 | 16.19 | 16.50 | +4.298% | 205,970 | +37.697% |
| 2025-05-09 | 15.95 | 15.95 | 15.71 | 15.82 | +0.063% | 19,853 | +43.616% |
| 2025-05-08 | 16.18 | 16.33 | 15.80 | 15.81 | -2.407% | 17,534 | +43.707% |
| 2025-05-07 | 16.23 | 16.31 | 16.20 | 16.20 | +2.922% | 24,017 | +40.247% |
| 2025-05-06 | 15.95 | 16.04 | 15.44 | 15.74 | -1.193% | 32,553 | +44.346% |
| 2025-05-05 | 16.00 | 16.00 | 15.65 | 15.93 | +0.568% | 14,659 | +42.624% |
| 2025-05-02 | 15.60 | 15.96 | 15.27 | 15.84 | +0.827% | 30,844 | +43.434% |
| 2025-05-01 | 15.88 | 15.88 | 15.71 | 15.71 | -3.914% | 17,279 | +44.621% |
| 2025-04-30 | 16.45 | 16.60 | 16.25 | 16.35 | -11.955% | 15,306 | +38.960% |
| 2025-04-29 | 17.81 | 18.80 | 17.81 | 18.57 | +0.216% | 6,484 | +22.348% |
| 2025-04-28 | 18.60 | 18.60 | 18.40 | 18.53 | +1.925% | 9,160 | +22.612% |
| 2025-04-25 | 17.74 | 18.18 | 17.74 | 18.18 | +2.610% | 7,260 | +24.972% |
| 2025-04-24 | 17.52 | 17.89 | 17.17 | 17.72 | +1.795% | 5,380 | +28.235% |
| 2025-04-23 | 17.51 | 17.63 | 17.01 | 17.41 | -0.614% | 7,577 | +30.537% |
| 2025-04-22 | 17.80 | 17.80 | 17.46 | 17.51 | +1.404% | 21,320 | +29.736% |
| 2025-04-21 | 17.32 | 17.38 | 17.22 | 17.27 | +1.708% | 13,979 | +31.558% |
| 2025-04-17 | 16.39 | 17.15 | 16.39 | 16.98 | +1.555% | 14,851 | +33.804% |
| 2025-04-16 | 16.96 | 16.96 | 16.72 | 16.72 | -3.742% | 12,265 | +35.885% |
| 2025-04-15 | 16.68 | 17.73 | 16.68 | 17.37 | -0.458% | 15,358 | +30.800% |
| 2025-04-14 | 18.07 | 18.07 | 17.32 | 17.45 | 0.000% | 63,977 | +30.201% |