MTSFF
MITSUI FUDOSAN CO LTD
stockOTC
EODOct 2, 2026
9.15USD0.000%(0.00)1,721
MTSFF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.7460 | 9.1500 | 8.7460 | 9.1500 | 0.000% | 1,721 | 0.000% |
| 2026-09-29 | 8.9540 | 9.1500 | 8.9540 | 9.1500 | -4.687% | 624 | 0.000% |
| 2026-09-28 | 9.8460 | 9.8460 | 9.2350 | 9.6000 | +0.209% | 590 | -4.687% |
| 2026-09-25 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -3.912% | 210,368 | -4.489% |
| 2026-09-21 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | +5.058% | 100 | -8.225% |
| 2026-09-01 | 9.1980 | 9.4900 | 9.1980 | 9.4900 | +1.497% | 1,542 | -3.583% |
| 2026-08-31 | 9.2000 | 9.3500 | 9.2000 | 9.3500 | -4.103% | 597 | -2.139% |
| 2026-08-27 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +6.908% | 16,774 | -6.154% |
| 2026-08-17 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -0.977% | 265 | +0.329% |
| 2026-08-12 | 9.5480 | 9.5480 | 9.2100 | 9.2100 | -2.333% | 1,290 | -0.651% |
| 2026-08-05 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -4.651% | 2,388 | -2.969% |
| 2026-07-30 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +8.443% | 870,019 | -7.482% |
| 2026-07-23 | 9.0090 | 9.1200 | 9.0090 | 9.1200 | -3.671% | 719 | +0.329% |
| 2026-07-08 | 9.4676 | 9.4676 | 9.4676 | 9.4676 | +2.920% | 400 | -3.355% |
| 2026-06-22 | 9.1989 | 9.1989 | 9.1989 | 9.1989 | -2.139% | 100 | -0.532% |
| 2026-06-16 | 9.1750 | 9.5550 | 9.1750 | 9.4000 | -2.083% | 515 | -2.660% |
| 2026-06-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +10.345% | 1,042 | -4.687% |
| 2026-06-04 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -4.710% | 200 | +5.172% |
| 2026-06-03 | 9.5100 | 9.5100 | 9.1300 | 9.1300 | -2.976% | 46,236 | +0.219% |
| 2026-06-01 | 9.6530 | 9.6530 | 9.4100 | 9.4100 | -1.466% | 1,084 | -2.763% |
| 2026-05-28 | 9.4650 | 9.8600 | 9.3200 | 9.5500 | +2.485% | 10,939 | -4.188% |
| 2026-05-22 | 9.3184 | 9.3184 | 9.3184 | 9.3184 | -2.680% | 244 | -1.807% |
| 2026-05-21 | 9.5750 | 9.5750 | 9.5750 | 9.5750 | -7.933% | 181 | -4.439% |
| 2026-05-12 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -4.587% | 26,271 | -12.019% |
| 2026-04-27 | 11.3400 | 11.3400 | 10.9000 | 10.9000 | -0.457% | 1,382 | -16.055% |
| 2026-04-24 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.013% | 1,205 | -16.438% |
| 2026-04-15 | 11.1750 | 11.1750 | 11.1750 | 11.1750 | -4.569% | 1,131 | -18.121% |
| 2026-04-14 | 12.0900 | 12.0900 | 11.7100 | 11.7100 | +3.172% | 776 | -21.862% |
| 2026-04-08 | 11.3500 | 12.3650 | 11.3500 | 11.3500 | +10.301% | 938 | -19.383% |
| 2026-03-27 | 9.6850 | 10.2900 | 9.6850 | 10.2900 | -5.161% | 1,874 | -11.079% |
| 2026-03-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -1.364% | 4,783 | -15.668% |
| 2026-03-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.509% | 169 | -16.818% |
| 2026-03-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -0.131% | 190 | -19.737% |
| 2026-03-13 | 11.4150 | 11.4150 | 11.4150 | 11.4150 | -4.875% | 3,311 | -19.842% |
| 2026-03-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -0.423% | 500 | -23.750% |
| 2026-02-17 | 12.0510 | 12.0510 | 12.0510 | 12.0510 | -1.544% | 535 | -24.073% |
| 2026-02-06 | 10.8730 | 12.3100 | 10.8730 | 12.2400 | +0.741% | 1,350 | -25.245% |
| 2026-02-05 | 12.0050 | 13.1610 | 12.0050 | 12.1500 | +8.579% | 5,617 | -24.691% |
| 2026-01-29 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -0.973% | 2,464 | -18.231% |
| 2026-01-28 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +1.345% | 3,423 | -19.027% |
| 2026-01-27 | 10.6650 | 11.1500 | 10.6650 | 11.1500 | -14.566% | 1,007 | -17.937% |
| 2026-01-14 | 13.0510 | 13.0510 | 13.0510 | 13.0510 | +7.860% | 126 | -29.890% |
| 2026-01-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +5.217% | 100 | -24.380% |
| 2026-01-05 | 11.9350 | 11.9350 | 11.5000 | 11.5000 | +1.770% | 428 | -20.435% |
| 2025-12-31 | 11.2450 | 11.3000 | 11.2450 | 11.3000 | +1.345% | 266 | -19.027% |
| 2025-12-23 | 10.6600 | 11.1500 | 10.6600 | 11.1500 | -3.630% | 1,910 | -17.937% |
| 2025-12-16 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -1.111% | 146 | -20.916% |
| 2025-12-15 | 11.0000 | 11.7000 | 11.0000 | 11.7000 | +1.211% | 1,277 | -21.795% |
| 2025-12-12 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +0.522% | 1,765 | -20.848% |
| 2025-12-04 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +1.770% | 2,268 | -20.435% |
| 2025-12-03 | 10.2190 | 11.3000 | 10.2190 | 11.3000 | -2.586% | 502 | -19.027% |
| 2025-11-28 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +5.455% | 317 | -21.121% |
| 2025-11-20 | 11.8530 | 11.8530 | 11.0000 | 11.0000 | -6.063% | 285 | -16.818% |
| 2025-11-14 | 12.4060 | 12.4060 | 11.3100 | 11.7100 | +9.439% | 2,424 | -21.862% |
| 2025-11-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +2.984% | 100 | -14.486% |
| 2025-11-03 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -0.574% | 440 | -11.935% |
| 2025-10-30 | 11.7580 | 11.7580 | 10.4500 | 10.4500 | -0.571% | 489 | -12.440% |
| 2025-10-22 | 9.6800 | 10.5100 | 9.6800 | 10.5100 | -2.096% | 1,922 | -12.940% |
| 2025-10-01 | 10.7350 | 10.7350 | 10.7350 | 10.7350 | -0.786% | 192 | -14.765% |
| 2025-09-30 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +0.232% | 1,779 | -15.434% |
| 2025-09-24 | 10.7950 | 10.7950 | 10.7950 | 10.7950 | +10.718% | 3,060 | -15.239% |
| 2025-09-23 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -12.162% | 1,179 | -6.154% |
| 2025-09-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +1.742% | 168 | -17.568% |
| 2025-09-16 | 11.0000 | 11.0000 | 10.9100 | 10.9100 | -1.579% | 1,266 | -16.132% |
| 2025-09-11 | 11.0850 | 11.0850 | 11.0850 | 11.0850 | +1.931% | 1,441 | -17.456% |
| 2025-08-22 | 10.8750 | 10.8750 | 10.8750 | 10.8750 | -0.911% | 1,011 | -15.862% |
| 2025-08-21 | 10.9750 | 10.9750 | 10.9750 | 10.9750 | +5.024% | 3,838 | -16.629% |
| 2025-08-13 | 9.5560 | 10.4500 | 9.5560 | 10.4500 | -1.088% | 1,319 | -12.440% |
| 2025-08-12 | 10.5650 | 10.5650 | 10.5650 | 10.5650 | -0.984% | 2,130 | -13.393% |
| 2025-08-11 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +16.612% | 2,815 | -14.246% |
| 2025-07-31 | 8.9300 | 9.3300 | 8.9300 | 9.1500 | +2.406% | 4,039 | 0.000% |
| 2025-07-22 | 8.9350 | 8.9350 | 8.9350 | 8.9350 | -1.488% | 2,843 | +2.406% |
| 2025-07-21 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -0.330% | 168 | +0.882% |
| 2025-07-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -3.856% | 1,000 | +0.549% |
| 2025-07-11 | 9.4650 | 9.4650 | 9.4650 | 9.4650 | +0.691% | 1,782 | -3.328% |
| 2025-07-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.967% | 3,000 | -2.660% |
| 2025-07-07 | 9.1810 | 9.3100 | 9.1810 | 9.3100 | -3.623% | 762 | -1.719% |
| 2025-07-03 | 9.6650 | 9.6650 | 9.6600 | 9.6600 | 0.000% | 1,904 | -5.280% |
| 2025-06-27 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +1.152% | 2,656 | -5.280% |
| 2025-06-25 | 9.8650 | 9.8650 | 9.5500 | 9.5500 | -1.036% | 1,164 | -4.188% |
| 2025-06-18 | 9.5600 | 9.9510 | 9.5600 | 9.6500 | +4.777% | 2,754 | -5.181% |
| 2025-06-16 | 8.9290 | 9.2100 | 8.9290 | 9.2100 | -0.647% | 1,850 | -0.651% |
| 2025-06-12 | 9.0190 | 9.2700 | 9.0190 | 9.2700 | +1.311% | 1,280 | -1.294% |
| 2025-06-11 | 8.9200 | 9.1500 | 8.9200 | 9.1500 | -4.787% | 731 | 0.000% |
| 2025-06-02 | 9.3300 | 9.6100 | 9.3300 | 9.6100 | -1.436% | 1,065 | -4.787% |
| 2025-05-15 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.832% | 104 | -6.154% |
| 2025-05-09 | 10.9780 | 11.0490 | 10.2400 | 10.2450 | -0.534% | 2,555 | -10.688% |
| 2025-05-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +5.209% | 2,657 | -11.165% |
| 2025-04-30 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -5.502% | 2,809 | -6.537% |
| 2025-04-29 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +5.985% | 188 | -11.680% |
| 2025-04-14 | 9.7750 | 9.7750 | 9.7750 | 9.7750 | +1.823% | 128 | -6.394% |
| 2025-04-11 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +7.744% | 16,498 | -4.687% |
| 2025-04-08 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -4.706% | 865 | +2.694% |
| 2025-04-07 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +3.087% | 9,352 | -2.139% |
| 2025-03-28 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -0.874% | 14,928 | +0.882% |
| 2025-03-19 | 9.3910 | 9.3910 | 9.1500 | 9.1500 | -2.034% | 688 | 0.000% |
| 2025-03-18 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +11.190% | 341 | -2.034% |
| 2025-03-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.885% | 100 | +8.929% |
| 2025-03-13 | 8.4750 | 8.4750 | 8.4750 | 8.4750 | +0.474% | 2,444 | +7.965% |
| 2025-03-12 | 8.4350 | 8.4350 | 8.4350 | 8.4350 | -1.919% | 6,020 | +8.477% |
| 2025-03-07 | 8.3590 | 8.6000 | 8.3590 | 8.6000 | -1.714% | 3,480 | +6.395% |
| 2025-03-06 | 8.4900 | 8.7500 | 8.4900 | 8.7500 | -1.130% | 1,468 | +4.571% |
| 2025-03-05 | 8.6560 | 8.8500 | 8.6560 | 8.8500 | +2.431% | 722 | +3.390% |
| 2025-02-25 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +0.067% | 2,159 | +5.903% |
| 2025-02-14 | 8.6342 | 8.6342 | 8.6342 | 8.6342 | -5.067% | 1,000 | +5.974% |
| 2025-02-04 | 9.0950 | 9.0950 | 9.0950 | 9.0950 | -0.980% | 3,889 | +0.605% |
| 2025-01-31 | 9.5410 | 9.5410 | 9.1850 | 9.1850 | +2.454% | 1,988 | -0.381% |
| 2025-01-27 | 8.9650 | 8.9650 | 8.9650 | 8.9650 | +7.882% | 60,020 | +2.064% |
| 2025-01-22 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -1.189% | 1,665 | +10.108% |
| 2025-01-21 | 8.6810 | 8.6810 | 8.4100 | 8.4100 | +1.203% | 1,132 | +8.799% |
| 2025-01-17 | 8.6220 | 8.6220 | 8.3100 | 8.3100 | +4.266% | 2,130 | +10.108% |
| 2025-01-03 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +1.271% | 4,215 | +14.806% |
| 2024-12-31 | 7.5870 | 7.8700 | 7.5870 | 7.8700 | -1.131% | 2,378 | +16.264% |
| 2024-12-26 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +1.738% | 477 | +14.950% |
| 2024-12-24 | 8.3520 | 8.3520 | 7.5680 | 7.8240 | -2.807% | 1,428 | +16.948% |
| 2024-12-23 | 8.3330 | 8.3330 | 8.0500 | 8.0500 | 0.000% | 31,927 | +13.665% |
| 2024-12-16 | 8.1250 | 8.5220 | 7.7470 | 8.0500 | -1.348% | 10,376 | +13.665% |
| 2024-12-13 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +2.000% | 1,113 | +12.132% |
| 2024-12-10 | 8.0530 | 8.0530 | 8.0000 | 8.0000 | -1.235% | 1,611 | +14.375% |
| 2024-12-09 | 8.0740 | 8.1000 | 8.0740 | 8.1000 | -3.571% | 278 | +12.963% |
| 2024-12-06 | 8.7020 | 8.7020 | 8.4000 | 8.4000 | +1.732% | 1,190 | +8.929% |
| 2024-12-05 | 7.9980 | 8.2570 | 7.9980 | 8.2570 | -3.765% | 750 | +10.815% |
| 2024-11-29 | 8.7300 | 8.7300 | 8.5800 | 8.5800 | +3.249% | 340 | +6.643% |
| 2024-11-27 | 8.2750 | 8.6410 | 8.2750 | 8.3100 | +1.403% | 1,901 | +10.108% |
| 2024-11-25 | 8.1950 | 8.1950 | 8.1950 | 8.1950 | +0.886% | 261 | +11.653% |
| 2024-11-22 | 8.5400 | 8.5400 | 7.7850 | 8.1230 | +0.782% | 1,984 | +12.643% |
| 2024-11-21 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | +0.750% | 4,230 | +13.524% |
| 2024-11-19 | 7.7580 | 8.0000 | 7.7580 | 8.0000 | -2.439% | 8,537 | +14.375% |
| 2024-11-13 | 7.9570 | 8.3250 | 7.9570 | 8.2000 | +0.367% | 8,198 | +11.585% |
| 2024-11-12 | 8.3500 | 8.3500 | 8.1700 | 8.1700 | -6.629% | 1,462 | +11.995% |
| 2024-11-06 | 8.5090 | 8.7500 | 8.5090 | 8.7500 | +0.287% | 434 | +4.571% |
| 2024-11-01 | 8.7250 | 8.7250 | 8.7250 | 8.7250 | -0.309% | 1,664 | +4.871% |
| 2024-10-31 | 8.9530 | 8.9530 | 8.7520 | 8.7520 | -4.870% | 1,623 | +4.548% |
| 2024-10-18 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | -4.217% | 2,548 | -0.543% |
| 2024-10-03 | 9.8870 | 9.8870 | 9.6050 | 9.6050 | +2.399% | 1,007 | -4.737% |
| 2024-10-01 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -4.463% | 2,843 | -2.452% |
| 2024-09-26 | 9.4790 | 9.8182 | 9.4790 | 9.8182 | -0.323% | 1,272 | -6.806% |
| 2024-09-23 | 10.0940 | 10.0940 | 9.8500 | 9.8500 | +2.391% | 513 | -7.107% |
| 2024-09-20 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -2.136% | 65,283 | -4.886% |
| 2024-09-12 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.305% | 260 | -6.918% |
| 2024-09-10 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -4.231% | 5,621 | -8.133% |
| 2024-09-03 | 9.8270 | 10.4000 | 9.8270 | 10.4000 | +5.263% | 432 | -12.019% |
| 2024-08-28 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -5.905% | 100 | -7.389% |
| 2024-08-20 | 10.9980 | 10.9980 | 10.5000 | 10.5000 | +4.031% | 664 | -12.857% |
| 2024-08-16 | 10.1600 | 10.1600 | 10.0931 | 10.0931 | +0.429% | 2,391 | -9.344% |
| 2024-08-15 | 10.8550 | 10.8550 | 10.0500 | 10.0500 | -1.471% | 1,328 | -8.955% |
| 2024-08-14 | 11.0620 | 11.0620 | 10.2000 | 10.2000 | +3.606% | 641 | -10.294% |
| 2024-08-06 | 9.8450 | 9.8450 | 9.8450 | 9.8450 | +10.618% | 201,933 | -7.059% |
| 2024-08-02 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.222% | 14,200 | +2.809% |
| 2024-07-18 | 10.0250 | 10.0250 | 10.0250 | 10.0250 | +2.821% | 881 | -8.728% |
| 2024-07-16 | 9.7990 | 9.7990 | 9.7500 | 9.7500 | +5.748% | 566 | -6.154% |
| 2024-07-11 | 9.4350 | 9.4350 | 8.8870 | 9.2200 | -1.338% | 1,709 | -0.759% |
| 2024-07-08 | 9.3450 | 9.3450 | 9.3450 | 9.3450 | -0.267% | 4,288 | -2.087% |
| 2024-06-14 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -1.679% | 10,419 | -2.348% |
| 2024-06-11 | 9.4530 | 9.5300 | 9.4530 | 9.5300 | -2.456% | 658 | -3.987% |
| 2024-06-05 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +9.775% | 3,655 | -6.346% |
| 2024-05-30 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.425% | 193 | +2.809% |
| 2024-05-29 | 8.7750 | 8.7750 | 8.7750 | 8.7750 | -4.098% | 982 | +4.274% |
| 2024-05-22 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | -4.687% | 600 | 0.000% |
| 2024-05-20 | 9.8180 | 9.8180 | 9.6000 | 9.6000 | +2.128% | 386 | -4.687% |
| 2024-05-17 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.348% | 20,981 | -2.660% |
| 2024-05-15 | 9.2750 | 9.2750 | 9.2750 | 9.2750 | -4.872% | 1,086 | -1.348% |
| 2024-05-13 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.961% | 1,100 | -6.154% |
| 2024-05-09 | 9.9450 | 9.9450 | 9.9450 | 9.9450 | -2.976% | 4,739 | -7.994% |
| 2024-05-08 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.093% | 1,000 | -10.732% |
| 2024-05-06 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +7.892% | 1,000 | -15.278% |
| 2024-04-26 | 9.9900 | 10.0100 | 9.8110 | 10.0100 | -1.959% | 2,512 | -8.591% |
| 2024-04-23 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -1.827% | 6,293 | -10.382% |
| 2024-04-19 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.422% | 5,100 | -12.019% |
| 2024-04-17 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.939% | 382 | -13.270% |
| 2024-04-16 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -0.930% | 1,053 | -14.085% |
| 2024-04-12 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +0.939% | 4,978 | -14.884% |
| 2024-04-11 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +1.140% | 100 | -14.085% |
| 2024-04-05 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +0.525% | 1,033 | -13.105% |
| 2024-04-03 | 10.4750 | 10.4750 | 10.4750 | 10.4750 | -4.163% | 380 | -12.649% |
| 2024-04-02 | 10.3590 | 10.9300 | 10.3590 | 10.9300 | +3.113% | 3,214 | -16.285% |
| 2024-04-01 | 11.0170 | 11.0200 | 10.6000 | 10.6000 | -1.395% | 2,368 | -13.679% |
| 2024-03-27 | 10.7617 | 10.7617 | 10.6003 | 10.7500 | +0.781% | 9,912 | -14.884% |
| 2024-03-20 | 10.8573 | 10.8573 | 10.5933 | 10.6667 | +1.315% | 47,475 | -14.219% |
| 2024-03-19 | 10.5283 | 10.5283 | 10.5283 | 10.5283 | +7.177% | 4,626 | -13.091% |
| 2024-03-08 | 9.8233 | 9.8233 | 9.8233 | 9.8233 | +2.220% | 6,876 | -6.854% |
| 2024-03-01 | 9.4433 | 9.6100 | 9.4433 | 9.6100 | +6.188% | 4,839 | -4.787% |
| 2024-02-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.453% | 387 | +1.105% |
| 2024-02-28 | 8.6660 | 8.8333 | 8.6660 | 8.8333 | -2.931% | 3,519 | +3.585% |
| 2024-02-20 | 9.3043 | 9.3043 | 9.1000 | 9.1000 | +2.787% | 639 | +0.549% |
| 2024-02-09 | 8.8533 | 8.8533 | 8.8533 | 8.8533 | +1.027% | 1,140 | +3.351% |
| 2024-02-05 | 8.7633 | 8.7633 | 8.7633 | 8.7633 | +1.115% | 7,269 | +4.413% |
| 2024-01-22 | 8.6667 | 8.6667 | 8.6667 | 8.6667 | +3.175% | 5,028 | +5.577% |
| 2024-01-19 | 8.3833 | 8.4000 | 8.3833 | 8.4000 | +1.818% | 1,650 | +8.929% |
| 2024-01-08 | 7.9677 | 8.2500 | 7.9677 | 8.2500 | -0.314% | 10,002 | +10.909% |
| 2024-01-05 | 8.2760 | 8.2760 | 8.2760 | 8.2760 | +4.759% | 7,236 | +10.561% |
| 2023-12-22 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.659% | 900 | +15.823% |
| 2023-12-19 | 8.2297 | 8.2297 | 8.2000 | 8.2000 | +2.286% | 2,784 | +11.585% |
| 2023-12-14 | 8.2660 | 8.2660 | 7.9533 | 8.0167 | +3.109% | 4,938 | +14.137% |
| 2023-11-30 | 7.7750 | 7.7750 | 7.7750 | 7.7750 | -0.321% | 82,920 | +17.685% |
| 2023-11-28 | 7.7400 | 7.8000 | 7.7400 | 7.8000 | +1.917% | 840 | +17.308% |
| 2023-11-22 | 7.6533 | 7.6533 | 7.6533 | 7.6533 | -1.460% | 4,668 | +19.556% |
| 2023-11-21 | 7.8553 | 7.8553 | 7.7667 | 7.7667 | +3.556% | 1,800 | +17.811% |
| 2023-11-14 | 7.2820 | 7.5000 | 7.2820 | 7.5000 | +2.273% | 8,565 | +22.000% |
| 2023-11-13 | 7.0910 | 7.4990 | 7.0910 | 7.3333 | -1.434% | 9,975 | +24.773% |
| 2023-11-08 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +2.621% | 300 | +22.984% |
| 2023-10-20 | 7.1700 | 7.2667 | 7.1700 | 7.2500 | -2.685% | 7,278 | +26.207% |
| 2023-10-11 | 7.3580 | 7.4500 | 7.3580 | 7.4500 | +1.591% | 2,358 | +22.819% |
| 2023-10-06 | 7.2580 | 7.3333 | 7.2580 | 7.3333 | +0.223% | 1,842 | +24.773% |
| 2023-09-28 | 7.3170 | 7.3170 | 7.3170 | 7.3170 | -1.122% | 2,628 | +25.051% |
| 2023-09-27 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -4.639% | 3,780 | +23.649% |
| 2023-09-19 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | +4.395% | 11,430 | +17.912% |
| 2023-09-11 | 7.3267 | 7.4333 | 7.3267 | 7.4333 | -5.369% | 804 | +23.095% |
| 2023-09-07 | 7.8550 | 7.8550 | 7.8550 | 7.8550 | +11.261% | 11,256 | +16.486% |
| 2023-08-31 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | +0.857% | 1,443 | +29.603% |
| 2023-08-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.709% | 516 | +30.714% |
| 2023-08-23 | 6.9347 | 7.0500 | 6.9187 | 7.0500 | +1.003% | 8,790 | +29.787% |
| 2023-08-22 | 7.0350 | 7.0350 | 6.9767 | 6.9800 | +0.335% | 9,426 | +31.089% |
| 2023-08-17 | 6.9567 | 6.9567 | 6.9567 | 6.9567 | +1.558% | 3,891 | +31.528% |
| 2023-08-15 | 6.8100 | 6.8733 | 6.8100 | 6.8500 | +4.847% | 3,174 | +33.577% |
| 2023-08-04 | 6.4727 | 6.5333 | 6.4727 | 6.5333 | +0.051% | 1,905 | +40.052% |
| 2023-08-03 | 6.7567 | 6.7567 | 6.4057 | 6.5300 | -3.734% | 2,871 | +40.123% |
| 2023-07-28 | 6.7537 | 6.7833 | 6.7537 | 6.7833 | +1.269% | 1,410 | +34.890% |
| 2023-07-21 | 6.6983 | 6.6983 | 6.6983 | 6.6983 | -0.898% | 29,151 | +36.602% |
| 2023-07-14 | 6.7590 | 6.7590 | 6.7590 | 6.7590 | -0.015% | 396 | +35.375% |
| 2023-07-12 | 6.6647 | 6.7600 | 6.6647 | 6.7600 | +1.046% | 6,222 | +35.355% |
| 2023-07-07 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -1.113% | 8,862 | +36.771% |
| 2023-07-06 | 6.7653 | 6.7653 | 6.7653 | 6.7653 | +2.765% | 531 | +35.249% |
| 2023-06-30 | 6.5453 | 6.5833 | 6.5453 | 6.5833 | 0.000% | 3,276 | +38.988% |
| 2023-06-29 | 6.5833 | 6.5833 | 6.5833 | 6.5833 | -1.325% | 2,511 | +38.988% |
| 2023-06-27 | 6.6717 | 6.6717 | 6.6717 | 6.6717 | -0.694% | 3,600 | +37.146% |
| 2023-06-22 | 6.8947 | 6.8947 | 6.7183 | 6.7183 | +0.774% | 1,062 | +36.195% |
| 2023-06-20 | 6.6667 | 6.6667 | 6.6667 | 6.6667 | -1.112% | 300 | +37.249% |
| 2023-06-13 | 6.7417 | 6.7417 | 6.7417 | 6.7417 | +2.276% | 4,218 | +35.722% |
| 2023-06-08 | 6.5917 | 6.5917 | 6.5917 | 6.5917 | -0.877% | 9,333 | +38.811% |
| 2023-06-05 | 6.8430 | 6.8430 | 6.6037 | 6.6500 | +0.125% | 3,468 | +37.594% |
| 2023-06-02 | 6.6417 | 6.6417 | 6.6417 | 6.6417 | +2.706% | 52,521 | +37.766% |
| 2023-06-01 | 6.4940 | 6.4940 | 6.4667 | 6.4667 | +1.838% | 906 | +41.494% |
| 2023-05-31 | 6.4093 | 6.4093 | 6.3500 | 6.3500 | -4.679% | 1,008 | +44.094% |
| 2023-05-12 | 6.6617 | 6.6617 | 6.6617 | 6.6617 | +2.752% | 11,484 | +37.352% |
| 2023-05-05 | 6.3700 | 6.4833 | 6.3700 | 6.4833 | +0.829% | 855 | +41.132% |
| 2023-05-04 | 6.3303 | 6.4300 | 6.3303 | 6.4300 | -1.027% | 741 | +42.302% |
| 2023-04-28 | 6.5110 | 6.5110 | 6.4967 | 6.4967 | +5.068% | 993 | +40.841% |
| 2023-04-17 | 6.1380 | 6.1833 | 6.1380 | 6.1833 | -0.377% | 2,646 | +47.979% |
| 2023-04-11 | 6.2067 | 6.2067 | 6.2067 | 6.2067 | -0.005% | 16,011 | +47.421% |
| 2023-04-06 | 6.2070 | 6.2070 | 6.2070 | 6.2070 | +0.465% | 909 | +47.414% |
| 2023-04-05 | 6.1783 | 6.1783 | 6.1783 | 6.1783 | -1.384% | 2,124 | +48.099% |
| 2023-04-03 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | +0.454% | 5,238 | +46.049% |
| 2023-03-31 | 6.2367 | 6.2367 | 6.2367 | 6.2367 | +0.808% | 3,030 | +46.712% |
| 2023-03-29 | 6.2167 | 6.2167 | 6.1867 | 6.1867 | +0.597% | 672 | +47.898% |
| 2023-03-28 | 6.1963 | 6.1963 | 6.1500 | 6.1500 | +1.096% | 16,938 | +48.780% |
| 2023-03-27 | 6.0730 | 6.0833 | 6.0730 | 6.0833 | +0.829% | 4,035 | +50.412% |
| 2023-03-24 | 6.0333 | 6.0333 | 6.0333 | 6.0333 | -2.897% | 576 | +51.658% |
| 2023-03-17 | 6.2133 | 6.2133 | 6.2133 | 6.2133 | -0.587% | 2,523 | +47.265% |
| 2023-02-27 | 6.2783 | 6.2783 | 6.2370 | 6.2500 | +2.236% | 13,998 | +46.400% |
| 2023-02-22 | 6.1133 | 6.1133 | 6.1133 | 6.1133 | +0.768% | 13,959 | +49.674% |
| 2023-02-03 | 6.1260 | 6.1260 | 6.0667 | 6.0667 | -2.933% | 2,610 | +50.823% |
| 2023-02-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.536% | 18,309 | +46.400% |
| 2023-01-30 | 6.2690 | 6.2690 | 6.2167 | 6.2167 | -0.053% | 1,782 | +47.184% |
| 2023-01-27 | 6.2333 | 6.2333 | 6.1907 | 6.2200 | +3.065% | 7,743 | +47.106% |
| 2023-01-23 | 6.0350 | 6.0350 | 6.0350 | 6.0350 | -2.029% | 2,778 | +51.616% |
| 2023-01-20 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +4.703% | 44,412 | +48.539% |
| 2023-01-12 | 5.8147 | 5.8833 | 5.8147 | 5.8833 | -1.398% | 5,688 | +55.525% |
| 2023-01-11 | 5.9417 | 6.0153 | 5.9417 | 5.9667 | 0.000% | 199,434 | +53.351% |
| 2023-01-10 | 6.0737 | 6.0737 | 5.9667 | 5.9667 | -0.055% | 2,148 | +53.351% |
| 2023-01-09 | 5.9300 | 6.0170 | 5.9300 | 5.9700 | -1.322% | 20,262 | +53.266% |
| 2023-01-04 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +1.967% | 6,816 | +51.240% |
| 2022-12-27 | 5.8403 | 5.9333 | 5.8403 | 5.9333 | -3.524% | 840 | +54.214% |
| 2022-12-22 | 6.1877 | 6.1877 | 6.0350 | 6.1500 | -2.690% | 1,731 | +48.780% |
| 2022-12-19 | 6.4480 | 6.4480 | 6.3200 | 6.3200 | +1.662% | 3,084 | +44.778% |
| 2022-12-16 | 6.2167 | 6.2167 | 6.2167 | 6.2167 | -2.864% | 2,646 | +47.184% |
| 2022-12-13 | 6.5713 | 6.5713 | 6.3627 | 6.4000 | +0.262% | 3,564 | +42.969% |
| 2022-12-12 | 6.3933 | 6.4233 | 6.3833 | 6.3833 | 0.000% | 7,452 | +43.343% |
| 2022-12-08 | 6.4307 | 6.4307 | 6.3833 | 6.3833 | -3.576% | 2,022 | +43.343% |
| 2022-12-01 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -3.404% | 1,359 | +38.218% |
| 2022-11-30 | 6.7833 | 6.8533 | 6.7833 | 6.8533 | +2.774% | 954 | +33.512% |
| 2022-11-29 | 6.6683 | 6.6683 | 6.6683 | 6.6683 | +1.522% | 10,230 | +37.216% |
| 2022-11-28 | 6.5683 | 6.5683 | 6.5683 | 6.5683 | +1.807% | 4,764 | +39.305% |
| 2022-11-22 | 6.4517 | 6.4517 | 6.4517 | 6.4517 | +2.408% | 41,007 | +41.823% |
| 2022-11-18 | 6.2290 | 6.3000 | 6.2290 | 6.3000 | -0.736% | 3,396 | +45.238% |
| 2022-11-17 | 6.3620 | 6.4167 | 6.3467 | 6.3467 | +1.277% | 44,871 | +44.169% |
| 2022-11-16 | 6.2197 | 6.2667 | 6.2197 | 6.2667 | -0.264% | 2,745 | +46.010% |
| 2022-11-15 | 6.1967 | 6.2833 | 6.1967 | 6.2833 | +0.265% | 2,658 | +45.624% |
| 2022-11-14 | 6.1483 | 6.2667 | 6.1483 | 6.2667 | -2.691% | 16,656 | +46.010% |
| 2022-11-10 | 6.4183 | 6.4400 | 6.3707 | 6.4400 | -1.929% | 22,860 | +42.081% |
| 2022-11-08 | 6.5667 | 6.5667 | 6.5667 | 6.5667 | +2.605% | 5,514 | +39.339% |
| 2022-11-07 | 6.4710 | 6.4710 | 6.4000 | 6.4000 | -0.415% | 5,082 | +42.969% |
| 2022-10-28 | 6.4267 | 6.4267 | 6.4267 | 6.4267 | +2.282% | 70,404 | +42.375% |
| 2022-10-25 | 6.2833 | 6.2833 | 6.2833 | 6.2833 | -2.079% | 4,383 | +45.624% |
| 2022-10-18 | 6.3500 | 6.4167 | 6.3500 | 6.4167 | +0.785% | 2,433 | +42.597% |
| 2022-10-17 | 6.3667 | 6.3667 | 6.3667 | 6.3667 | -3.290% | 76,035 | +43.717% |
| 2022-10-13 | 6.5833 | 6.5833 | 6.5833 | 6.5833 | +0.508% | 300 | +38.988% |
| 2022-10-07 | 6.6950 | 6.6950 | 6.5500 | 6.5500 | -2.239% | 4,347 | +39.695% |
| 2022-10-05 | 6.5507 | 6.8000 | 6.5507 | 6.7000 | +6.068% | 43,575 | +36.567% |
| 2022-09-30 | 6.2693 | 6.3167 | 6.2693 | 6.3167 | -5.463% | 1,953 | +44.854% |
| 2022-09-09 | 6.6817 | 6.6817 | 6.6817 | 6.6817 | +1.751% | 14,730 | +36.941% |
| 2022-09-07 | 6.4137 | 6.5667 | 6.4137 | 6.5667 | -2.474% | 2,400 | +39.339% |
| 2022-08-30 | 6.7333 | 6.7333 | 6.7333 | 6.7333 | -1.943% | 300 | +35.892% |
| 2022-08-24 | 6.8700 | 6.8700 | 6.8667 | 6.8667 | -2.852% | 999 | +33.252% |
| 2022-08-16 | 7.0683 | 7.0683 | 7.0683 | 7.0683 | -2.551% | 10,974 | +29.451% |
| 2022-08-15 | 7.2533 | 7.2533 | 7.2533 | 7.2533 | -0.230% | 2,397 | +26.149% |
| 2022-08-04 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +7.704% | 744 | +25.860% |
| 2022-07-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.028% | 5,178 | +35.556% |
| 2022-07-12 | 7.0453 | 7.0453 | 7.0333 | 7.0333 | +1.140% | 2,676 | +30.095% |
| 2022-07-11 | 6.9540 | 6.9540 | 6.9540 | 6.9540 | -0.039% | 378 | +31.579% |
| 2022-07-07 | 6.9567 | 6.9567 | 6.9567 | 6.9567 | -2.156% | 1,140 | +31.528% |
| 2022-06-14 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -3.824% | 537 | +28.692% |
| 2022-06-13 | 7.3927 | 7.3927 | 7.3927 | 7.3927 | +2.844% | 495 | +23.771% |
| 2022-06-08 | 7.1883 | 7.1883 | 7.1883 | 7.1883 | -2.690% | 6,969 | +27.290% |
| 2022-05-27 | 7.3870 | 7.3870 | 7.3870 | 7.3870 | +1.053% | 28,056 | +23.866% |
| 2022-05-25 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +3.249% | 300 | +25.171% |
| 2022-05-24 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -0.328% | 681 | +29.237% |
| 2022-05-13 | 7.1033 | 7.1033 | 7.1033 | 7.1033 | +3.799% | 318 | +28.813% |
| 2022-05-12 | 6.8433 | 6.8433 | 6.8433 | 6.8433 | +1.608% | 513 | +33.707% |
| 2022-05-10 | 6.7350 | 6.7350 | 6.7350 | 6.7350 | -1.439% | 480 | +35.857% |
| 2022-05-09 | 6.8343 | 6.8343 | 6.8333 | 6.8333 | -2.683% | 3,723 | +33.903% |
| 2022-05-05 | 7.0217 | 7.0217 | 7.0217 | 7.0217 | -2.250% | 10,758 | +30.310% |
| 2022-05-04 | 7.1833 | 7.1833 | 7.1833 | 7.1833 | +2.229% | 600 | +27.379% |
| 2022-05-03 | 7.0267 | 7.0267 | 7.0267 | 7.0267 | -0.047% | 630 | +30.218% |
| 2022-04-05 | 7.0047 | 7.0300 | 7.0047 | 7.0300 | -5.000% | 846 | +30.156% |
| 2022-03-28 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +0.226% | 963 | +23.649% |
| 2022-03-24 | 7.3833 | 7.3833 | 7.3833 | 7.3833 | +4.309% | 32,397 | +23.928% |
| 2022-03-10 | 7.0783 | 7.0783 | 7.0783 | 7.0783 | -1.918% | 21,396 | +29.268% |
| 2022-03-03 | 7.2237 | 7.2237 | 7.0813 | 7.2167 | -1.388% | 15,885 | +26.789% |
| 2022-02-25 | 7.2583 | 7.3183 | 7.2583 | 7.3183 | -0.657% | 9,759 | +25.029% |
| 2022-02-24 | 7.3783 | 7.3783 | 7.3667 | 7.3667 | -1.996% | 1,752 | +24.208% |
| 2022-02-15 | 7.6383 | 7.6383 | 7.5167 | 7.5167 | +2.314% | 2,106 | +21.729% |
| 2022-02-11 | 7.4240 | 7.4240 | 7.3467 | 7.3467 | +0.640% | 1,146 | +24.546% |
| 2022-02-10 | 7.2597 | 7.3000 | 7.2597 | 7.3000 | +1.860% | 1,491 | +25.342% |
| 2022-02-03 | 7.2943 | 7.2943 | 7.1667 | 7.1667 | +2.626% | 1,944 | +27.674% |
| 2022-01-26 | 7.0053 | 7.0053 | 6.9833 | 6.9833 | +1.306% | 35,880 | +31.027% |
| 2022-01-25 | 6.7470 | 6.8933 | 6.7470 | 6.8933 | -0.097% | 1,320 | +32.738% |
| 2022-01-24 | 6.9453 | 6.9453 | 6.9000 | 6.9000 | +0.976% | 5,400 | +32.609% |
| 2022-01-21 | 6.8760 | 6.8867 | 6.8333 | 6.8333 | -0.341% | 12,132 | +33.903% |
| 2022-01-20 | 6.8567 | 6.8567 | 6.8567 | 6.8567 | +2.339% | 300 | +33.446% |
| 2022-01-18 | 6.7833 | 6.8100 | 6.7000 | 6.7000 | -1.228% | 6,705 | +36.567% |
| 2022-01-11 | 6.8363 | 6.8363 | 6.7833 | 6.7833 | +2.158% | 22,830 | +34.890% |
| 2022-01-10 | 6.6773 | 6.6773 | 6.6400 | 6.6400 | -1.823% | 1,746 | +37.801% |
| 2022-01-06 | 6.8200 | 6.8200 | 6.7633 | 6.7633 | +1.197% | 4,764 | +35.289% |
| 2022-01-04 | 6.7217 | 6.7217 | 6.6833 | 6.6833 | +0.249% | 1,692 | +36.908% |
| 2021-12-31 | 6.6667 | 6.6667 | 6.6667 | 6.6667 | 0.000% | 858 | +37.249% |