MTLHY
MITSUBISHI CH GRP U/ADR
stockOTCADR
EODOct 1, 2026
38.14USD-2.345%(-0.92)2,160
MTLHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 37.00 | 38.20 | 37.00 | 38.14 | -2.345% | 2,160 | 0.000% |
| 2026-09-30 | 39.05 | 39.05 | 39.05 | 39.05 | +5.404% | 1,292 | -2.345% |
| 2026-09-29 | 37.05 | 37.05 | 37.05 | 37.05 | 0.000% | 403 | +2.932% |
| 2026-08-28 | 37.05 | 37.05 | 37.05 | 37.05 | +0.135% | 503 | +2.932% |
| 2026-08-07 | 37.00 | 37.00 | 37.00 | 37.00 | +2.069% | 313 | +3.071% |
| 2026-08-04 | 36.25 | 36.25 | 36.25 | 36.25 | 0.000% | 342 | +5.204% |
| 2026-07-21 | 36.25 | 36.25 | 36.25 | 36.25 | -0.099% | 196 | +5.204% |
| 2026-07-15 | 36.29 | 36.29 | 36.29 | 36.29 | +3.085% | 400 | +5.100% |
| 2026-07-08 | 35.20 | 35.20 | 35.20 | 35.20 | -0.014% | 141 | +8.342% |
| 2026-07-02 | 35.20 | 35.20 | 35.20 | 35.20 | +7.759% | 224 | +8.327% |
| 2026-07-01 | 32.67 | 32.67 | 32.67 | 32.67 | -5.850% | 220 | +16.732% |
| 2026-06-05 | 34.70 | 34.70 | 34.70 | 34.70 | -1.280% | 100 | +9.903% |
| 2026-06-04 | 35.15 | 35.15 | 35.15 | 35.15 | +5.556% | 111 | +8.496% |
| 2026-05-26 | 35.50 | 35.50 | 33.30 | 33.30 | +6.509% | 252 | +14.524% |
| 2026-05-20 | 30.03 | 31.27 | 30.03 | 31.27 | -3.503% | 767 | +21.978% |
| 2026-05-19 | 32.40 | 32.40 | 32.40 | 32.40 | -1.818% | 249 | +17.705% |
| 2026-05-14 | 33.00 | 33.00 | 33.00 | 33.00 | +12.666% | 940 | +15.565% |
| 2026-04-28 | 29.29 | 29.29 | 29.29 | 29.29 | -4.422% | 166 | +30.203% |
| 2026-04-14 | 30.64 | 30.64 | 30.64 | 30.64 | -4.503% | 1,043 | +24.446% |
| 2026-04-13 | 32.09 | 32.09 | 32.09 | 32.09 | +3.851% | 195 | +18.842% |
| 2026-04-09 | 30.90 | 30.90 | 30.90 | 30.90 | +0.816% | 123 | +23.419% |
| 2026-04-08 | 30.65 | 30.65 | 30.65 | 30.65 | +4.216% | 216 | +24.425% |
| 2026-03-25 | 29.41 | 29.41 | 29.41 | 29.41 | +3.193% | 697 | +29.672% |
| 2026-03-24 | 28.50 | 28.50 | 28.50 | 28.50 | +0.529% | 192 | +33.812% |
| 2026-03-23 | 28.35 | 28.35 | 28.35 | 28.35 | +5.195% | 296 | +34.520% |
| 2026-03-20 | 27.67 | 27.67 | 26.95 | 26.95 | -3.750% | 1,190 | +41.508% |
| 2026-03-09 | 28.00 | 28.00 | 28.00 | 28.00 | -16.293% | 219 | +36.201% |
| 2026-03-06 | 33.45 | 33.45 | 33.45 | 33.45 | -5.907% | 228 | +14.010% |
| 2026-02-26 | 35.55 | 35.55 | 35.55 | 35.55 | -8.234% | 677 | +7.275% |
| 2026-02-24 | 38.74 | 38.74 | 38.74 | 38.74 | +15.607% | 174 | -1.558% |
| 2026-02-05 | 32.41 | 33.51 | 32.41 | 33.51 | +3.426% | 1,684 | +13.806% |
| 2026-02-03 | 33.65 | 33.65 | 32.40 | 32.40 | +1.727% | 1,245 | +17.705% |
| 2026-01-20 | 31.85 | 31.85 | 31.85 | 31.85 | +0.315% | 115 | +19.738% |
| 2026-01-15 | 31.75 | 31.75 | 31.75 | 31.75 | +1.357% | 592 | +20.115% |
| 2026-01-14 | 31.32 | 31.32 | 31.32 | 31.32 | +4.417% | 4,534 | +21.744% |
| 2026-01-06 | 30.10 | 30.10 | 30.00 | 30.00 | +2.006% | 238 | +27.121% |
| 2026-01-05 | 29.41 | 29.41 | 29.41 | 29.41 | +0.034% | 285 | +29.672% |
| 2025-12-23 | 29.40 | 29.40 | 29.40 | 29.40 | +0.273% | 139 | +29.716% |
| 2025-12-17 | 29.32 | 29.32 | 29.32 | 29.32 | +0.377% | 199 | +30.070% |
| 2025-12-16 | 29.21 | 29.21 | 29.21 | 29.21 | +0.137% | 122 | +30.559% |
| 2025-12-15 | 29.17 | 29.17 | 29.17 | 29.17 | +7.638% | 212 | +30.738% |
| 2025-12-11 | 27.10 | 27.10 | 27.10 | 27.10 | -2.972% | 115 | +40.725% |
| 2025-12-10 | 27.93 | 27.93 | 27.93 | 27.93 | +5.099% | 147 | +36.543% |
| 2025-12-05 | 26.57 | 26.57 | 26.57 | 26.57 | -0.803% | 976 | +43.505% |
| 2025-11-25 | 26.79 | 26.79 | 26.79 | 26.79 | +1.056% | 504 | +42.353% |
| 2025-11-21 | 26.51 | 26.51 | 26.51 | 26.51 | -1.996% | 201 | +43.857% |
| 2025-11-18 | 27.05 | 27.05 | 27.05 | 27.05 | +0.820% | 266 | +40.985% |
| 2025-11-06 | 26.83 | 26.83 | 26.83 | 26.83 | -1.179% | 302 | +42.141% |
| 2025-11-04 | 27.15 | 27.15 | 27.15 | 27.15 | -3.036% | 153 | +40.466% |
| 2025-10-28 | 28.00 | 28.00 | 28.00 | 28.00 | +0.322% | 400 | +36.201% |
| 2025-10-23 | 28.30 | 28.30 | 27.90 | 27.91 | -1.378% | 5,173 | +36.641% |
| 2025-10-10 | 28.30 | 28.30 | 28.30 | 28.30 | +0.177% | 290 | +34.758% |
| 2025-10-07 | 28.25 | 28.25 | 28.25 | 28.25 | -5.927% | 352 | +34.996% |
| 2025-09-24 | 28.85 | 30.03 | 28.85 | 30.03 | -5.118% | 1,846 | +26.994% |
| 2025-09-22 | 31.65 | 31.65 | 31.65 | 31.65 | +7.470% | 105 | +20.495% |
| 2025-09-18 | 29.45 | 29.45 | 29.45 | 29.45 | +5.315% | 800 | +29.495% |
| 2025-09-02 | 29.09 | 29.09 | 27.96 | 27.96 | -2.735% | 449 | +36.378% |
| 2025-08-21 | 28.75 | 28.75 | 28.75 | 28.75 | +5.893% | 255 | +32.648% |
| 2025-08-18 | 27.15 | 27.15 | 27.15 | 27.15 | -1.808% | 430 | +40.466% |
| 2025-08-12 | 27.65 | 27.65 | 27.65 | 27.65 | +6.922% | 1,201 | +37.925% |
| 2025-08-05 | 25.86 | 25.86 | 25.86 | 25.86 | -2.120% | 217 | +47.473% |
| 2025-08-04 | 26.42 | 26.42 | 26.42 | 26.42 | -3.471% | 169 | +44.347% |
| 2025-07-23 | 27.37 | 27.37 | 27.37 | 27.37 | +4.625% | 132 | +39.336% |
| 2025-07-18 | 26.16 | 26.16 | 26.16 | 26.16 | -0.381% | 325 | +45.781% |
| 2025-07-08 | 26.88 | 26.88 | 26.26 | 26.26 | +6.575% | 212 | +45.226% |
| 2025-06-26 | 24.64 | 24.64 | 24.64 | 24.64 | -1.829% | 201 | +54.774% |
| 2025-06-25 | 25.10 | 25.10 | 25.10 | 25.10 | -1.379% | 100 | +51.944% |
| 2025-06-24 | 25.45 | 25.45 | 25.45 | 25.45 | +0.672% | 149 | +49.848% |
| 2025-06-23 | 25.28 | 25.28 | 25.28 | 25.28 | +4.247% | 473 | +50.856% |
| 2025-06-20 | 24.25 | 24.25 | 24.25 | 24.25 | -7.900% | 455 | +57.264% |
| 2025-06-17 | 26.33 | 26.33 | 26.33 | 26.33 | +4.443% | 117 | +44.840% |
| 2025-06-16 | 25.21 | 25.21 | 25.21 | 25.21 | -3.038% | 618 | +51.275% |
| 2025-06-13 | 26.00 | 26.00 | 26.00 | 26.00 | -0.383% | 180 | +46.678% |
| 2025-06-09 | 26.10 | 26.10 | 26.10 | 26.10 | +0.928% | 319 | +46.116% |
| 2025-06-06 | 26.32 | 26.32 | 25.86 | 25.86 | +3.772% | 582 | +47.473% |
| 2025-05-27 | 24.92 | 24.92 | 24.92 | 24.92 | -3.336% | 188 | +53.035% |
| 2025-05-21 | 25.78 | 25.78 | 25.78 | 25.78 | +0.155% | 139 | +47.930% |
| 2025-05-16 | 25.74 | 25.74 | 25.74 | 25.74 | +0.665% | 122 | +48.160% |
| 2025-05-13 | 25.55 | 25.72 | 25.55 | 25.57 | +0.275% | 1,087 | +49.145% |
| 2025-05-12 | 25.24 | 25.50 | 25.24 | 25.50 | +4.082% | 402 | +49.555% |
| 2025-05-07 | 24.50 | 24.50 | 24.50 | 24.50 | +1.554% | 215 | +55.659% |
| 2025-05-06 | 24.13 | 24.13 | 24.13 | 24.13 | -1.651% | 2,266 | +58.078% |
| 2025-05-05 | 24.50 | 24.53 | 24.50 | 24.53 | +7.824% | 656 | +55.468% |
| 2025-04-30 | 22.75 | 22.75 | 22.75 | 22.75 | -4.971% | 136 | +67.633% |
| 2025-04-28 | 23.94 | 23.94 | 23.94 | 23.94 | +1.441% | 499 | +59.300% |
| 2025-04-24 | 23.60 | 23.60 | 23.60 | 23.60 | +5.830% | 737 | +61.595% |
| 2025-04-23 | 24.55 | 24.55 | 22.30 | 22.30 | -3.170% | 1,061 | +71.015% |
| 2025-04-21 | 23.03 | 23.03 | 23.03 | 23.03 | -0.861% | 562 | +65.594% |
| 2025-04-17 | 23.23 | 23.23 | 22.50 | 23.23 | -0.300% | 1,425 | +64.169% |
| 2025-04-14 | 23.30 | 23.30 | 23.30 | 23.30 | -3.320% | 891 | +63.676% |
| 2025-04-10 | 22.74 | 24.10 | 22.74 | 24.10 | +11.755% | 1,827 | +58.242% |
| 2025-04-09 | 22.40 | 22.40 | 21.57 | 21.57 | -3.856% | 438 | +76.844% |
| 2025-04-08 | 22.19 | 22.43 | 22.19 | 22.43 | +12.431% | 935 | +70.024% |
| 2025-04-07 | 19.95 | 21.21 | 19.95 | 19.95 | -12.192% | 4,177 | +91.160% |
| 2025-04-04 | 23.75 | 23.75 | 22.20 | 22.72 | -1.217% | 3,048 | +67.854% |
| 2025-04-03 | 23.00 | 23.00 | 23.00 | 23.00 | -8.810% | 1,184 | +65.810% |
| 2025-03-31 | 24.70 | 25.40 | 24.70 | 25.22 | -3.733% | 1,990 | +51.203% |
| 2025-03-27 | 26.20 | 26.20 | 26.20 | 26.20 | +3.869% | 264 | +45.559% |
| 2025-03-25 | 25.22 | 25.22 | 25.22 | 25.22 | -1.082% | 245 | +51.191% |
| 2025-03-24 | 25.55 | 25.55 | 25.50 | 25.50 | -4.673% | 416 | +49.555% |
| 2025-03-17 | 26.75 | 26.75 | 26.75 | 26.75 | +0.413% | 217 | +42.566% |
| 2025-03-14 | 26.64 | 26.64 | 26.64 | 26.64 | +1.101% | 7,184 | +43.155% |
| 2025-03-13 | 26.35 | 26.35 | 26.25 | 26.35 | +1.424% | 449 | +44.730% |
| 2025-03-05 | 25.98 | 25.98 | 25.98 | 25.98 | -2.331% | 171 | +46.791% |
| 2025-02-24 | 26.60 | 26.60 | 26.60 | 26.60 | +4.890% | 326 | +43.370% |
| 2025-02-20 | 25.40 | 26.85 | 25.36 | 25.36 | -0.860% | 806 | +50.380% |
| 2025-02-18 | 24.35 | 25.58 | 24.35 | 25.58 | -0.078% | 1,426 | +49.087% |
| 2025-02-13 | 25.60 | 25.60 | 25.60 | 25.60 | +2.196% | 406 | +48.970% |
| 2025-02-12 | 24.75 | 25.05 | 24.75 | 25.05 | +0.502% | 554 | +52.241% |
| 2025-02-11 | 24.93 | 24.93 | 24.93 | 24.93 | -1.870% | 189 | +53.005% |
| 2025-02-10 | 24.97 | 25.40 | 24.97 | 25.40 | -0.314% | 711 | +50.143% |
| 2025-02-06 | 25.48 | 25.48 | 25.48 | 25.48 | -2.000% | 434 | +49.672% |
| 2025-01-24 | 26.00 | 26.00 | 26.00 | 26.00 | +0.077% | 356 | +46.678% |
| 2025-01-21 | 25.68 | 25.98 | 25.68 | 25.98 | +4.970% | 4,590 | +46.791% |
| 2025-01-17 | 24.75 | 24.75 | 24.75 | 24.75 | +1.124% | 367 | +54.086% |
| 2025-01-16 | 24.48 | 24.48 | 24.48 | 24.48 | -2.529% | 473 | +55.818% |
| 2025-01-13 | 25.11 | 25.11 | 25.11 | 25.11 | -0.947% | 657 | +51.877% |
| 2025-01-08 | 25.36 | 25.36 | 25.35 | 25.35 | +0.515% | 487 | +50.439% |
| 2025-01-06 | 24.50 | 25.22 | 24.50 | 25.22 | -0.982% | 1,120 | +51.215% |
| 2025-01-03 | 25.46 | 25.47 | 25.46 | 25.47 | +0.079% | 1,504 | +49.731% |
| 2025-01-02 | 25.45 | 25.45 | 25.45 | 25.45 | -0.586% | 261 | +49.848% |
| 2024-12-30 | 27.05 | 27.05 | 25.18 | 25.60 | +7.708% | 1,810 | +48.970% |
| 2024-12-27 | 23.77 | 23.77 | 23.77 | 23.77 | -4.200% | 346 | +60.453% |
| 2024-12-26 | 24.80 | 24.81 | 24.80 | 24.81 | +0.854% | 763 | +53.714% |
| 2024-12-23 | 24.48 | 25.68 | 24.48 | 24.60 | +0.613% | 1,016 | +55.026% |
| 2024-12-19 | 24.45 | 24.45 | 24.45 | 24.45 | -4.864% | 1,147 | +55.977% |
| 2024-12-18 | 25.02 | 25.70 | 25.02 | 25.70 | +1.281% | 827 | +48.391% |
| 2024-12-17 | 25.38 | 25.38 | 25.38 | 25.38 | -1.091% | 797 | +50.291% |
| 2024-12-16 | 25.65 | 25.66 | 25.65 | 25.66 | -0.754% | 2,254 | +48.651% |
| 2024-12-13 | 25.85 | 25.85 | 25.85 | 25.85 | -2.783% | 566 | +47.530% |
| 2024-12-12 | 26.60 | 26.60 | 26.59 | 26.59 | +0.075% | 679 | +43.424% |
| 2024-12-11 | 26.57 | 26.57 | 26.57 | 26.57 | -2.674% | 313 | +43.532% |
| 2024-12-10 | 27.30 | 27.30 | 27.30 | 27.30 | +2.018% | 803 | +39.694% |
| 2024-12-09 | 26.76 | 26.76 | 26.76 | 26.76 | +2.431% | 497 | +42.513% |
| 2024-12-06 | 26.13 | 26.13 | 26.00 | 26.13 | -2.482% | 1,207 | +45.977% |
| 2024-12-04 | 26.80 | 26.80 | 26.79 | 26.79 | -0.778% | 451 | +42.353% |
| 2024-12-03 | 27.00 | 27.00 | 27.00 | 27.00 | +1.542% | 3,908 | +41.246% |
| 2024-12-02 | 26.75 | 26.75 | 26.59 | 26.59 | -2.463% | 5,362 | +43.424% |
| 2024-11-27 | 27.26 | 27.26 | 27.26 | 27.26 | -2.915% | 335 | +39.891% |
| 2024-11-26 | 28.08 | 28.08 | 28.08 | 28.08 | +2.895% | 1,409 | +35.813% |
| 2024-11-25 | 27.00 | 27.29 | 27.00 | 27.29 | +5.285% | 1,288 | +39.745% |
| 2024-11-22 | 25.87 | 27.30 | 25.87 | 25.92 | -4.740% | 831 | +47.131% |
| 2024-11-21 | 26.86 | 27.21 | 26.86 | 27.21 | -1.343% | 649 | +40.157% |
| 2024-11-18 | 27.45 | 27.58 | 27.45 | 27.58 | +2.700% | 1,082 | +38.276% |
| 2024-11-15 | 26.85 | 26.86 | 25.95 | 26.86 | +0.581% | 2,348 | +42.009% |
| 2024-11-14 | 26.85 | 27.48 | 26.70 | 26.70 | -1.657% | 8,563 | +42.833% |
| 2024-11-12 | 27.15 | 27.15 | 27.15 | 27.15 | -0.985% | 303 | +40.466% |
| 2024-11-11 | 27.42 | 27.42 | 27.42 | 27.42 | -0.850% | 702 | +39.082% |
| 2024-11-08 | 26.61 | 27.66 | 26.35 | 27.66 | -1.724% | 4,398 | +37.901% |
| 2024-11-07 | 28.25 | 28.25 | 28.14 | 28.14 | +4.610% | 678 | +35.524% |
| 2024-11-06 | 27.85 | 27.85 | 26.90 | 26.90 | -3.929% | 595 | +41.771% |
| 2024-11-05 | 28.93 | 28.93 | 28.00 | 28.00 | +5.840% | 30,425 | +36.201% |
| 2024-11-04 | 26.60 | 27.02 | 25.89 | 26.45 | -1.010% | 32,275 | +44.156% |
| 2024-11-01 | 26.73 | 26.73 | 26.73 | 26.73 | +0.281% | 1,585 | +42.699% |
| 2024-10-31 | 26.65 | 26.65 | 26.65 | 26.65 | -2.058% | 450 | +43.101% |
| 2024-10-30 | 27.21 | 27.21 | 27.21 | 27.21 | +0.968% | 186 | +40.156% |
| 2024-10-29 | 26.95 | 26.95 | 26.95 | 26.95 | +0.680% | 458 | +41.513% |
| 2024-10-28 | 27.30 | 27.30 | 26.65 | 26.77 | -1.229% | 2,726 | +42.475% |
| 2024-10-25 | 27.08 | 27.10 | 27.08 | 27.10 | -1.199% | 500 | +40.725% |
| 2024-10-24 | 27.36 | 27.43 | 27.36 | 27.43 | +1.589% | 614 | +39.037% |
| 2024-10-23 | 27.00 | 27.00 | 27.00 | 27.00 | -1.026% | 449 | +41.246% |
| 2024-10-22 | 26.76 | 27.28 | 26.76 | 27.28 | +2.931% | 2,069 | +39.796% |
| 2024-10-21 | 27.25 | 27.25 | 26.50 | 26.50 | -7.550% | 836 | +43.894% |
| 2024-10-18 | 28.67 | 28.67 | 28.67 | 28.67 | +1.658% | 296 | +33.030% |
| 2024-10-17 | 28.20 | 28.20 | 28.20 | 28.20 | -3.059% | 1,583 | +35.235% |
| 2024-10-16 | 29.09 | 29.09 | 29.09 | 29.09 | -1.723% | 258 | +31.098% |
| 2024-10-14 | 29.60 | 29.60 | 29.60 | 29.60 | -5.522% | 2,329 | +28.839% |
| 2024-10-04 | 31.33 | 31.33 | 31.33 | 31.33 | +4.346% | 8,405 | +21.725% |
| 2024-10-02 | 31.26 | 31.26 | 30.02 | 30.02 | -9.971% | 6,762 | +27.015% |
| 2024-10-01 | 33.35 | 33.35 | 33.35 | 33.35 | +0.332% | 557 | +14.350% |
| 2024-09-26 | 33.24 | 33.24 | 33.24 | 33.24 | +0.727% | 349 | +14.730% |
| 2024-09-25 | 33.00 | 33.00 | 33.00 | 33.00 | -2.453% | 254 | +15.565% |
| 2024-09-24 | 34.10 | 34.10 | 33.20 | 33.83 | -1.039% | 1,849 | +12.730% |
| 2024-09-23 | 32.00 | 34.45 | 32.00 | 34.19 | +3.884% | 1,214 | +11.559% |
| 2024-09-20 | 33.10 | 33.10 | 32.91 | 32.91 | +0.393% | 1,914 | +15.891% |
| 2024-09-19 | 32.20 | 32.78 | 32.11 | 32.78 | +1.864% | 3,492 | +16.347% |
| 2024-09-18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.043% | 573 | +18.516% |
| 2024-09-17 | 32.04 | 32.19 | 32.04 | 32.19 | +2.230% | 1,040 | +18.465% |
| 2024-09-12 | 31.49 | 31.49 | 31.49 | 31.49 | +0.671% | 250 | +21.106% |
| 2024-09-11 | 31.28 | 31.28 | 31.28 | 31.28 | -0.887% | 214 | +21.919% |
| 2024-09-10 | 31.70 | 31.70 | 31.56 | 31.56 | -1.004% | 747 | +20.838% |
| 2024-09-09 | 31.88 | 31.88 | 31.88 | 31.88 | +3.574% | 321 | +19.625% |
| 2024-09-06 | 31.60 | 31.60 | 30.78 | 30.78 | -4.410% | 2,143 | +23.900% |
| 2024-09-05 | 31.80 | 32.20 | 31.80 | 32.20 | +2.385% | 1,118 | +18.436% |
| 2024-09-04 | 31.21 | 31.45 | 31.21 | 31.45 | +2.879% | 1,017 | +21.260% |
| 2024-09-03 | 30.05 | 31.20 | 30.05 | 30.57 | +4.692% | 2,012 | +24.751% |
| 2024-08-30 | 29.52 | 29.52 | 29.20 | 29.20 | 0.000% | 1,033 | +30.604% |
| 2024-08-26 | 29.52 | 29.52 | 29.20 | 29.20 | -1.849% | 384 | +30.604% |
| 2024-08-23 | 29.75 | 29.75 | 29.75 | 29.75 | +0.168% | 100 | +28.190% |
| 2024-08-22 | 29.70 | 29.70 | 29.70 | 29.70 | +1.020% | 331 | +28.405% |
| 2024-08-21 | 29.40 | 29.40 | 29.40 | 29.40 | -1.342% | 181 | +29.716% |
| 2024-08-20 | 29.80 | 29.80 | 29.80 | 29.80 | +2.195% | 132 | +27.974% |
| 2024-08-19 | 29.16 | 29.16 | 29.16 | 29.16 | +2.316% | 569 | +30.783% |
| 2024-08-14 | 28.45 | 28.50 | 28.45 | 28.50 | -0.402% | 1,135 | +33.812% |
| 2024-08-09 | 28.60 | 29.35 | 28.28 | 28.61 | +2.379% | 4,612 | +33.274% |
| 2024-08-07 | 28.88 | 28.88 | 27.95 | 27.95 | +3.957% | 1,371 | +36.445% |
| 2024-08-05 | 25.41 | 26.89 | 25.41 | 26.89 | -14.201% | 925 | +41.845% |
| 2024-08-01 | 31.34 | 31.34 | 31.34 | 31.34 | +2.797% | 174 | +21.702% |
| 2024-07-31 | 30.48 | 30.48 | 30.48 | 30.48 | +4.924% | 272 | +25.105% |
| 2024-07-30 | 28.63 | 29.05 | 28.63 | 29.05 | +1.336% | 426 | +31.265% |
| 2024-07-29 | 28.66 | 28.67 | 28.66 | 28.67 | +2.852% | 593 | +33.018% |
| 2024-07-25 | 27.90 | 27.90 | 27.88 | 27.88 | -2.280% | 373 | +36.812% |
| 2024-07-24 | 28.53 | 28.53 | 28.53 | 28.53 | -3.630% | 250 | +33.692% |
| 2024-07-10 | 29.60 | 29.60 | 29.60 | 29.60 | +5.677% | 497 | +28.839% |
| 2024-07-08 | 28.93 | 28.93 | 28.01 | 28.01 | +1.818% | 764 | +36.153% |
| 2024-07-05 | 27.51 | 27.51 | 27.51 | 27.51 | -3.168% | 1,580 | +38.627% |
| 2024-07-01 | 28.41 | 28.41 | 28.41 | 28.41 | +0.673% | 827 | +34.236% |
| 2024-06-28 | 28.22 | 28.22 | 28.22 | 28.22 | +2.283% | 285 | +35.140% |
| 2024-06-27 | 27.59 | 27.59 | 27.59 | 27.59 | +1.211% | 383 | +38.225% |
| 2024-06-24 | 27.26 | 27.26 | 27.26 | 27.26 | +1.754% | 325 | +39.899% |
| 2024-06-20 | 26.77 | 26.79 | 26.77 | 26.79 | +3.237% | 1,079 | +42.353% |
| 2024-06-18 | 25.89 | 25.95 | 25.89 | 25.95 | +1.645% | 672 | +46.961% |
| 2024-06-17 | 25.53 | 25.53 | 25.53 | 25.53 | -0.273% | 7,639 | +49.379% |
| 2024-06-14 | 25.60 | 25.60 | 25.60 | 25.60 | -0.408% | 234 | +48.970% |
| 2024-06-13 | 25.70 | 25.70 | 25.70 | 25.70 | -2.374% | 420 | +48.362% |
| 2024-06-12 | 26.14 | 26.33 | 26.14 | 26.33 | -0.754% | 450 | +44.840% |
| 2024-06-11 | 26.50 | 26.53 | 26.50 | 26.53 | -0.244% | 1,166 | +43.748% |
| 2024-06-10 | 26.40 | 26.59 | 26.40 | 26.59 | -1.445% | 722 | +43.397% |
| 2024-06-07 | 26.98 | 26.98 | 26.98 | 26.98 | +2.412% | 363 | +41.324% |
| 2024-06-04 | 26.35 | 26.35 | 26.35 | 26.35 | -2.626% | 810 | +44.733% |
| 2024-06-03 | 26.51 | 27.06 | 26.51 | 27.06 | +0.838% | 3,546 | +40.933% |
| 2024-05-31 | 26.90 | 26.90 | 26.84 | 26.84 | +4.906% | 952 | +42.114% |
| 2024-05-29 | 26.00 | 26.00 | 25.58 | 25.58 | -1.686% | 2,547 | +49.087% |
| 2024-05-28 | 26.02 | 26.02 | 26.02 | 26.02 | -0.956% | 771 | +46.572% |
| 2024-05-24 | 26.27 | 26.27 | 26.27 | 26.27 | +3.731% | 5,800 | +45.171% |
| 2024-05-23 | 25.80 | 25.92 | 25.32 | 25.32 | +0.667% | 1,157 | +50.588% |
| 2024-05-22 | 25.16 | 25.16 | 25.16 | 25.16 | -1.567% | 513 | +51.592% |
| 2024-05-21 | 25.57 | 26.62 | 25.56 | 25.56 | -5.587% | 1,525 | +49.217% |
| 2024-05-20 | 27.15 | 27.15 | 26.75 | 27.07 | +4.659% | 3,972 | +40.881% |
| 2024-05-17 | 25.86 | 25.86 | 25.86 | 25.86 | -6.557% | 467 | +47.444% |
| 2024-05-15 | 27.92 | 27.92 | 27.68 | 27.68 | -5.108% | 938 | +37.776% |
| 2024-05-10 | 29.17 | 29.17 | 29.17 | 29.17 | -2.245% | 260 | +30.738% |
| 2024-05-09 | 29.84 | 29.84 | 29.84 | 29.84 | +3.074% | 343 | +27.803% |
| 2024-05-08 | 28.43 | 28.95 | 28.43 | 28.95 | +0.924% | 2,000 | +31.732% |
| 2024-04-29 | 29.14 | 29.14 | 28.68 | 28.68 | -4.160% | 19,960 | +32.949% |
| 2024-04-12 | 29.26 | 29.93 | 29.26 | 29.93 | -0.697% | 1,130 | +27.419% |
| 2024-04-04 | 30.14 | 30.14 | 30.14 | 30.14 | -3.273% | 113 | +26.531% |
| 2024-03-28 | 31.16 | 31.16 | 31.16 | 31.16 | +0.841% | 100 | +22.389% |
| 2024-03-26 | 30.90 | 30.90 | 30.90 | 30.90 | +0.545% | 349 | +23.419% |
| 2024-03-22 | 30.78 | 30.78 | 30.73 | 30.73 | -2.359% | 1,541 | +24.091% |
| 2024-03-21 | 31.48 | 31.48 | 31.48 | 31.48 | +7.074% | 136 | +21.164% |
| 2024-03-15 | 29.40 | 29.40 | 29.40 | 29.40 | -1.192% | 615 | +29.736% |
| 2024-03-14 | 30.75 | 30.75 | 29.75 | 29.75 | -0.335% | 2,271 | +28.190% |
| 2024-03-13 | 29.73 | 29.85 | 29.73 | 29.85 | +5.291% | 1,990 | +27.760% |
| 2024-03-12 | 28.35 | 28.35 | 28.35 | 28.35 | -3.996% | 734 | +34.520% |
| 2024-03-11 | 28.05 | 29.53 | 28.05 | 29.53 | +3.278% | 891 | +29.145% |
| 2024-03-08 | 28.59 | 28.59 | 28.59 | 28.59 | -1.371% | 1,167 | +33.379% |
| 2024-03-06 | 29.63 | 29.63 | 28.99 | 28.99 | +5.028% | 1,502 | +31.550% |
| 2024-03-05 | 27.60 | 27.60 | 27.60 | 27.60 | +0.051% | 931 | +38.164% |
| 2024-03-04 | 27.59 | 28.50 | 27.59 | 27.59 | -0.763% | 2,568 | +38.235% |
| 2024-03-01 | 28.85 | 28.85 | 27.80 | 27.80 | -0.465% | 1,366 | +37.181% |
| 2024-02-29 | 27.93 | 27.93 | 27.93 | 27.93 | -2.920% | 263 | +36.543% |
| 2024-02-27 | 28.68 | 28.84 | 28.67 | 28.77 | +2.486% | 8,241 | +32.556% |
| 2024-02-26 | 28.07 | 28.07 | 28.07 | 28.07 | +0.078% | 846 | +35.852% |
| 2024-02-23 | 28.05 | 28.05 | 28.05 | 28.05 | -3.343% | 1,389 | +35.959% |
| 2024-02-22 | 29.02 | 29.02 | 29.02 | 29.02 | +1.789% | 458 | +31.414% |
| 2024-02-21 | 28.02 | 28.51 | 28.02 | 28.51 | +2.036% | 3,011 | +33.765% |
| 2024-02-20 | 27.83 | 27.94 | 27.83 | 27.94 | +1.126% | 7,050 | +36.489% |
| 2024-02-16 | 27.63 | 27.63 | 27.63 | 27.63 | -0.181% | 510 | +38.025% |
| 2024-02-15 | 27.68 | 27.68 | 27.68 | 27.68 | -1.231% | 152 | +37.776% |
| 2024-02-14 | 28.02 | 28.02 | 28.02 | 28.02 | +0.755% | 725 | +36.080% |
| 2024-02-13 | 27.81 | 28.99 | 27.81 | 27.82 | -2.029% | 3,343 | +37.107% |
| 2024-02-12 | 28.34 | 28.39 | 28.34 | 28.39 | +2.814% | 1,074 | +34.326% |
| 2024-02-09 | 28.07 | 28.07 | 27.61 | 27.61 | -1.730% | 865 | +38.105% |
| 2024-02-08 | 28.10 | 28.10 | 28.10 | 28.10 | -3.882% | 464 | +35.717% |
| 2024-02-07 | 29.42 | 29.42 | 28.94 | 29.23 | -0.082% | 2,091 | +30.448% |
| 2024-02-06 | 29.26 | 29.26 | 29.26 | 29.26 | -1.802% | 556 | +30.341% |
| 2024-02-05 | 29.50 | 29.98 | 29.50 | 29.80 | -1.955% | 2,448 | +27.992% |
| 2024-02-02 | 30.11 | 30.39 | 30.11 | 30.39 | -0.439% | 9,247 | +25.490% |
| 2024-02-01 | 30.18 | 30.52 | 30.18 | 30.52 | +0.217% | 1,742 | +24.939% |
| 2024-01-31 | 30.46 | 30.46 | 30.46 | 30.46 | +1.375% | 1,022 | +25.210% |
| 2024-01-30 | 30.19 | 30.19 | 29.90 | 30.05 | -0.982% | 3,339 | +26.931% |
| 2024-01-29 | 30.25 | 30.34 | 30.25 | 30.34 | +0.278% | 2,384 | +25.684% |
| 2024-01-26 | 30.23 | 30.26 | 30.23 | 30.26 | -1.014% | 872 | +26.033% |
| 2024-01-25 | 30.58 | 30.58 | 30.57 | 30.57 | -0.394% | 1,705 | +24.755% |
| 2024-01-24 | 30.69 | 30.69 | 30.56 | 30.69 | +0.465% | 1,330 | +24.263% |
| 2024-01-23 | 30.46 | 30.55 | 30.34 | 30.55 | -1.277% | 2,297 | +24.841% |
| 2024-01-22 | 30.94 | 30.94 | 30.94 | 30.94 | +2.698% | 587 | +23.247% |
| 2024-01-19 | 30.13 | 30.13 | 30.13 | 30.13 | -1.083% | 267 | +26.573% |
| 2024-01-17 | 30.46 | 30.46 | 30.46 | 30.46 | -1.615% | 529 | +25.202% |
| 2024-01-12 | 30.96 | 30.96 | 30.96 | 30.96 | +3.063% | 379 | +23.180% |
| 2024-01-10 | 30.04 | 30.04 | 30.04 | 30.04 | -0.100% | 111 | +26.952% |
| 2024-01-03 | 30.07 | 30.07 | 30.07 | 30.07 | -3.125% | 819 | +26.825% |
| 2023-12-26 | 31.04 | 31.04 | 31.04 | 31.04 | -5.190% | 283 | +22.862% |
| 2023-12-15 | 32.74 | 32.74 | 32.74 | 32.74 | +0.704% | 201 | +16.486% |
| 2023-12-13 | 32.51 | 32.51 | 32.51 | 32.51 | -0.899% | 401 | +17.307% |
| 2023-12-06 | 32.80 | 32.80 | 32.80 | 32.80 | +1.658% | 420 | +16.252% |
| 2023-11-14 | 32.27 | 32.27 | 32.27 | 32.27 | +3.862% | 200 | +18.179% |
| 2023-11-09 | 30.98 | 31.07 | 30.98 | 31.07 | +1.370% | 600 | +22.743% |
| 2023-11-08 | 30.65 | 30.65 | 30.65 | 30.65 | -1.352% | 251 | +24.425% |
| 2023-11-07 | 31.07 | 31.07 | 31.07 | 31.07 | +9.209% | 204 | +22.743% |
| 2023-10-30 | 28.45 | 28.45 | 28.45 | 28.45 | -3.203% | 853 | +34.047% |
| 2023-10-27 | 29.39 | 29.39 | 29.39 | 29.39 | -0.233% | 532 | +29.753% |
| 2023-10-18 | 29.68 | 29.68 | 29.46 | 29.46 | -2.996% | 548 | +29.451% |
| 2023-10-16 | 30.92 | 30.92 | 30.37 | 30.37 | -0.033% | 803 | +25.573% |
| 2023-10-13 | 30.15 | 30.38 | 30.15 | 30.38 | -1.042% | 1,400 | +25.531% |
| 2023-10-09 | 30.70 | 30.70 | 30.70 | 30.70 | +3.445% | 1,826 | +24.223% |
| 2023-10-04 | 29.79 | 29.79 | 29.68 | 29.68 | -2.006% | 543 | +28.503% |
| 2023-10-03 | 29.96 | 30.29 | 29.96 | 30.29 | -6.959% | 634 | +25.925% |
| 2023-09-28 | 32.55 | 32.55 | 32.55 | 32.55 | +0.123% | 111 | +17.163% |
| 2023-09-27 | 32.64 | 32.73 | 32.51 | 32.51 | -0.092% | 935 | +17.307% |
| 2023-09-26 | 32.84 | 32.84 | 32.50 | 32.54 | +0.123% | 2,311 | +17.199% |
| 2023-09-25 | 32.50 | 32.50 | 32.50 | 32.50 | -0.123% | 734 | +17.343% |
| 2023-09-22 | 32.54 | 32.54 | 32.54 | 32.54 | -2.135% | 200 | +17.199% |
| 2023-09-21 | 33.25 | 33.25 | 33.25 | 33.25 | -2.120% | 114 | +14.696% |
| 2023-09-15 | 33.77 | 33.97 | 33.77 | 33.97 | +4.620% | 2,004 | +12.265% |
| 2023-09-13 | 32.47 | 32.47 | 32.47 | 32.47 | +0.433% | 402 | +17.451% |
| 2023-09-12 | 32.33 | 32.33 | 32.33 | 32.33 | +5.070% | 418 | +17.960% |
| 2023-09-07 | 30.72 | 30.77 | 29.94 | 30.77 | -2.503% | 490 | +23.940% |
| 2023-09-05 | 31.56 | 31.56 | 31.56 | 31.56 | +4.503% | 416 | +20.838% |
| 2023-08-31 | 30.20 | 30.20 | 30.20 | 30.20 | +2.027% | 980 | +26.279% |
| 2023-08-29 | 28.59 | 29.60 | 28.59 | 29.60 | +0.339% | 1,670 | +28.839% |
| 2023-08-24 | 29.50 | 29.50 | 29.50 | 29.50 | -0.203% | 362 | +29.276% |
| 2023-08-16 | 29.56 | 29.56 | 29.56 | 29.56 | +3.248% | 260 | +29.014% |
| 2023-08-15 | 28.63 | 28.63 | 28.63 | 28.63 | -3.391% | 397 | +33.204% |
| 2023-08-14 | 28.73 | 29.64 | 28.73 | 29.64 | +0.611% | 373 | +28.687% |
| 2023-08-11 | 29.23 | 29.45 | 29.23 | 29.45 | +0.666% | 1,482 | +29.473% |
| 2023-08-08 | 29.83 | 29.83 | 29.26 | 29.26 | +0.857% | 6,258 | +30.336% |
| 2023-08-07 | 29.01 | 29.01 | 29.01 | 29.01 | -0.064% | 100 | +31.454% |
| 2023-08-04 | 29.03 | 29.03 | 29.03 | 29.03 | +2.580% | 520 | +31.369% |
| 2023-08-03 | 28.30 | 28.30 | 28.30 | 28.30 | +2.056% | 112 | +34.758% |
| 2023-08-02 | 27.73 | 27.73 | 27.73 | 27.73 | -6.191% | 260 | +37.528% |
| 2023-08-01 | 29.38 | 29.56 | 29.38 | 29.56 | -0.589% | 460 | +29.014% |
| 2023-07-28 | 29.73 | 29.73 | 29.73 | 29.73 | +1.450% | 162 | +28.254% |
| 2023-07-27 | 30.40 | 30.40 | 29.30 | 29.31 | +2.019% | 451 | +30.114% |
| 2023-07-26 | 28.73 | 28.73 | 28.73 | 28.73 | +1.055% | 198 | +32.741% |
| 2023-07-25 | 28.43 | 28.43 | 28.43 | 28.43 | -0.664% | 192 | +34.141% |
| 2023-07-20 | 28.62 | 28.62 | 28.62 | 28.62 | -2.487% | 111 | +33.251% |
| 2023-07-17 | 29.35 | 29.35 | 29.35 | 29.35 | -3.517% | 137 | +29.937% |
| 2023-07-10 | 30.42 | 30.42 | 30.42 | 30.42 | +0.929% | 382 | +25.366% |
| 2023-07-07 | 30.13 | 30.14 | 30.13 | 30.14 | +0.066% | 1,626 | +26.531% |
| 2023-07-06 | 30.12 | 30.12 | 30.12 | 30.12 | -1.440% | 1,423 | +26.615% |
| 2023-07-05 | 30.09 | 30.56 | 29.61 | 30.56 | -0.326% | 3,591 | +24.792% |
| 2023-07-03 | 30.29 | 30.66 | 30.29 | 30.66 | +4.179% | 832 | +24.385% |
| 2023-06-27 | 29.43 | 29.43 | 29.43 | 29.43 | +2.758% | 2,813 | +29.583% |
| 2023-06-22 | 28.64 | 28.64 | 28.64 | 28.64 | -1.309% | 201 | +33.158% |
| 2023-06-21 | 29.02 | 29.02 | 29.02 | 29.02 | +0.069% | 353 | +31.414% |
| 2023-06-20 | 28.53 | 29.00 | 28.53 | 29.00 | -0.344% | 1,346 | +31.505% |
| 2023-06-16 | 28.99 | 29.10 | 28.99 | 29.10 | +0.692% | 517 | +31.053% |
| 2023-06-13 | 28.90 | 28.90 | 28.90 | 28.90 | +0.104% | 1,297 | +31.960% |
| 2023-06-09 | 28.66 | 29.18 | 28.66 | 28.87 | +2.777% | 521 | +32.097% |
| 2023-06-07 | 28.12 | 28.12 | 28.09 | 28.09 | -5.005% | 395 | +35.765% |
| 2023-06-06 | 29.57 | 29.57 | 28.63 | 29.57 | -0.905% | 2,583 | +28.970% |
| 2023-06-05 | 29.84 | 29.84 | 28.18 | 29.84 | +2.332% | 5,217 | +27.803% |
| 2023-06-02 | 28.52 | 29.16 | 28.52 | 29.16 | +5.271% | 468 | +30.783% |
| 2023-05-31 | 27.70 | 27.70 | 27.70 | 27.70 | -4.053% | 543 | +37.677% |
| 2023-05-30 | 28.49 | 28.87 | 28.49 | 28.87 | +0.069% | 1,660 | +32.097% |
| 2023-05-26 | 28.85 | 28.85 | 28.85 | 28.85 | +0.348% | 224 | +32.189% |
| 2023-05-23 | 28.59 | 28.75 | 28.59 | 28.75 | -0.622% | 777 | +32.648% |
| 2023-05-22 | 28.93 | 28.93 | 28.93 | 28.93 | 0.000% | 334 | +31.823% |
| 2023-05-19 | 28.93 | 28.93 | 28.93 | 28.93 | +0.417% | 523 | +31.823% |
| 2023-05-18 | 28.81 | 28.81 | 28.81 | 28.81 | +1.408% | 529 | +32.372% |
| 2023-05-17 | 28.41 | 28.41 | 28.41 | 28.41 | -3.269% | 131 | +34.236% |
| 2023-05-16 | 29.37 | 29.37 | 29.37 | 29.37 | +1.381% | 688 | +29.848% |
| 2023-05-15 | 28.97 | 29.07 | 28.97 | 28.97 | +1.899% | 2,704 | +31.641% |
| 2023-05-12 | 28.43 | 28.43 | 28.43 | 28.43 | -2.202% | 762 | +34.141% |
| 2023-05-11 | 29.07 | 29.07 | 29.07 | 29.07 | -2.055% | 364 | +31.188% |
| 2023-05-10 | 29.27 | 29.68 | 29.27 | 29.68 | +2.557% | 470 | +28.492% |
| 2023-05-09 | 28.94 | 28.94 | 28.94 | 28.94 | +0.382% | 451 | +31.777% |
| 2023-05-08 | 28.83 | 28.83 | 28.83 | 28.83 | +0.734% | 1,244 | +32.280% |
| 2023-05-05 | 28.62 | 28.62 | 28.62 | 28.62 | -0.174% | 704 | +33.251% |
| 2023-05-04 | 28.67 | 28.67 | 28.67 | 28.67 | +0.280% | 262 | +33.018% |
| 2023-05-03 | 28.60 | 28.60 | 28.59 | 28.59 | +1.780% | 486 | +33.391% |
| 2023-05-02 | 28.09 | 28.09 | 28.09 | 28.09 | -3.768% | 177 | +35.765% |
| 2023-04-28 | 29.19 | 29.19 | 29.19 | 29.19 | -1.948% | 208 | +30.649% |
| 2023-04-21 | 29.77 | 29.77 | 29.77 | 29.77 | +1.535% | 522 | +28.103% |
| 2023-04-20 | 29.32 | 29.32 | 29.32 | 29.32 | -0.119% | 1,341 | +30.070% |
| 2023-04-17 | 29.36 | 29.36 | 29.36 | 29.36 | -1.658% | 381 | +29.914% |
| 2023-04-13 | 29.85 | 29.85 | 29.85 | 29.85 | -0.400% | 301 | +27.760% |
| 2023-03-31 | 29.04 | 29.97 | 29.04 | 29.97 | 0.000% | 406 | +27.249% |