MTSFY
MITSUI FUDOSAN UNSP/ADR
stockOTCADR
EODOct 2, 2026
27.36USD-1.724%(-0.48)86,937
MTSFY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 27.55 | 27.66 | 27.25 | 27.36 | -1.724% | 86,937 | 0.000% |
| 2026-10-01 | 26.86 | 27.88 | 26.86 | 27.84 | +0.036% | 105,717 | -1.724% |
| 2026-09-30 | 28.39 | 28.68 | 27.83 | 27.83 | -1.277% | 48,812 | -1.689% |
| 2026-09-29 | 28.12 | 28.33 | 27.93 | 28.19 | -0.914% | 45,898 | -2.944% |
| 2026-09-28 | 28.45 | 28.73 | 28.30 | 28.45 | -1.318% | 38,775 | -3.831% |
| 2026-09-25 | 29.22 | 29.74 | 28.67 | 28.83 | +1.122% | 119,166 | -5.099% |
| 2026-09-24 | 29.48 | 29.48 | 28.23 | 28.51 | +0.105% | 66,363 | -4.034% |
| 2026-09-23 | 29.11 | 29.57 | 28.35 | 28.48 | -1.661% | 54,349 | -3.933% |
| 2026-09-22 | 29.08 | 29.10 | 28.63 | 28.96 | +0.769% | 47,431 | -5.528% |
| 2026-09-21 | 28.88 | 29.21 | 28.53 | 28.74 | +1.402% | 63,588 | -4.802% |
| 2026-09-18 | 28.30 | 29.15 | 28.27 | 28.34 | -2.637% | 48,513 | -3.467% |
| 2026-09-17 | 28.90 | 29.30 | 28.65 | 29.11 | +2.645% | 238,681 | -6.012% |
| 2026-09-16 | 28.65 | 28.79 | 28.21 | 28.36 | -0.421% | 41,105 | -3.526% |
| 2026-09-15 | 29.36 | 29.36 | 28.44 | 28.48 | -2.265% | 72,668 | -3.933% |
| 2026-09-14 | 29.12 | 30.18 | 28.90 | 29.14 | -0.563% | 82,201 | -6.108% |
| 2026-09-11 | 29.01 | 29.82 | 29.01 | 29.30 | +2.897% | 59,914 | -6.637% |
| 2026-09-10 | 28.62 | 28.78 | 28.46 | 28.48 | -2.063% | 59,311 | -3.933% |
| 2026-09-09 | 29.17 | 29.36 | 29.07 | 29.08 | -0.513% | 83,699 | -5.915% |
| 2026-09-08 | 29.32 | 29.40 | 29.23 | 29.23 | +0.620% | 36,935 | -6.398% |
| 2026-09-04 | 29.10 | 29.46 | 29.00 | 29.05 | -0.480% | 21,988 | -5.818% |
| 2026-09-03 | 29.04 | 29.30 | 28.94 | 29.19 | +1.814% | 45,920 | -6.269% |
| 2026-09-02 | 28.56 | 28.73 | 28.56 | 28.67 | +0.210% | 49,440 | -4.569% |
| 2026-09-01 | 28.73 | 28.86 | 28.57 | 28.61 | +0.988% | 48,328 | -4.369% |
| 2026-08-31 | 28.50 | 28.53 | 28.31 | 28.33 | -1.358% | 44,048 | -3.424% |
| 2026-08-28 | 29.00 | 29.00 | 28.67 | 28.72 | +0.843% | 27,271 | -4.735% |
| 2026-08-27 | 28.36 | 28.61 | 28.35 | 28.48 | +0.105% | 64,869 | -3.933% |
| 2026-08-26 | 28.43 | 28.52 | 28.39 | 28.45 | -0.105% | 35,882 | -3.831% |
| 2026-08-25 | 28.44 | 28.51 | 28.39 | 28.48 | -0.070% | 36,978 | -3.933% |
| 2026-08-24 | 28.39 | 28.50 | 28.36 | 28.50 | +1.028% | 46,956 | -4.000% |
| 2026-08-21 | 28.25 | 28.26 | 28.14 | 28.21 | +1.365% | 48,349 | -3.013% |
| 2026-08-20 | 27.94 | 28.10 | 27.82 | 27.83 | +1.644% | 64,383 | -1.689% |
| 2026-08-19 | 27.65 | 27.80 | 27.33 | 27.38 | +1.784% | 42,758 | -0.073% |
| 2026-08-18 | 27.10 | 27.16 | 26.90 | 26.90 | -1.176% | 78,356 | +1.710% |
| 2026-08-17 | 27.21 | 27.33 | 27.19 | 27.22 | -0.366% | 176,793 | +0.514% |
| 2026-08-14 | 27.41 | 27.50 | 27.26 | 27.32 | -0.328% | 53,375 | +0.146% |
| 2026-08-13 | 27.40 | 27.58 | 27.36 | 27.41 | +0.146% | 50,576 | -0.182% |
| 2026-08-12 | 27.63 | 27.63 | 27.26 | 27.37 | -0.538% | 134,877 | -0.037% |
| 2026-08-11 | 28.06 | 28.06 | 27.50 | 27.52 | -0.152% | 42,289 | -0.574% |
| 2026-08-10 | 27.65 | 27.81 | 27.49 | 27.56 | -2.546% | 52,078 | -0.726% |
| 2026-08-07 | 27.13 | 30.69 | 27.13 | 28.28 | +0.551% | 31,582 | -3.253% |
| 2026-08-06 | 28.08 | 28.36 | 28.04 | 28.13 | +0.232% | 48,802 | -2.720% |
| 2026-08-05 | 28.13 | 28.69 | 28.06 | 28.06 | -0.848% | 68,540 | -2.495% |
| 2026-08-04 | 28.19 | 28.38 | 28.18 | 28.30 | +0.283% | 36,457 | -3.322% |
| 2026-08-03 | 28.22 | 29.30 | 28.15 | 28.22 | -3.124% | 33,209 | -3.047% |
| 2026-07-31 | 28.83 | 29.40 | 28.83 | 29.13 | -6.485% | 24,025 | -6.076% |
| 2026-07-30 | 30.02 | 31.16 | 30.02 | 31.15 | +4.495% | 325,173 | -12.167% |
| 2026-07-29 | 30.03 | 30.48 | 29.73 | 29.81 | +0.778% | 925,281 | -8.219% |
| 2026-07-28 | 29.22 | 29.80 | 29.13 | 29.58 | +2.106% | 985,448 | -7.505% |
| 2026-07-27 | 29.08 | 29.08 | 28.72 | 28.97 | +1.864% | 58,195 | -5.557% |
| 2026-07-24 | 28.41 | 28.59 | 28.37 | 28.44 | +1.608% | 85,303 | -3.797% |
| 2026-07-23 | 28.25 | 28.25 | 27.91 | 27.99 | -2.133% | 58,092 | -2.251% |
| 2026-07-22 | 28.66 | 28.67 | 28.55 | 28.60 | -1.684% | 22,018 | -4.336% |
| 2026-07-21 | 28.96 | 29.19 | 28.90 | 29.09 | +1.536% | 38,976 | -5.947% |
| 2026-07-20 | 28.59 | 28.83 | 28.56 | 28.65 | +0.245% | 70,528 | -4.503% |
| 2026-07-17 | 28.29 | 28.59 | 28.26 | 28.58 | +0.492% | 44,716 | -4.269% |
| 2026-07-16 | 28.57 | 28.57 | 28.40 | 28.44 | -0.559% | 45,113 | -3.797% |
| 2026-07-15 | 28.63 | 28.66 | 28.43 | 28.60 | -0.452% | 90,755 | -4.336% |
| 2026-07-14 | 28.88 | 28.96 | 28.69 | 28.73 | +2.060% | 94,196 | -4.769% |
| 2026-07-13 | 28.18 | 28.27 | 28.03 | 28.15 | -0.036% | 73,868 | -2.806% |
| 2026-07-10 | 28.07 | 28.22 | 27.91 | 28.16 | -0.319% | 44,382 | -2.841% |
| 2026-07-09 | 28.22 | 28.31 | 28.17 | 28.25 | -0.633% | 50,292 | -3.150% |
| 2026-07-08 | 28.34 | 28.45 | 28.11 | 28.43 | -1.353% | 43,531 | -3.764% |
| 2026-07-07 | 29.05 | 29.05 | 28.74 | 28.82 | -0.415% | 73,630 | -5.066% |
| 2026-07-06 | 28.86 | 28.95 | 28.75 | 28.94 | +2.661% | 80,118 | -5.460% |
| 2026-07-02 | 28.50 | 28.52 | 27.98 | 28.19 | +2.846% | 67,061 | -2.944% |
| 2026-07-01 | 27.35 | 27.63 | 27.30 | 27.41 | -1.367% | 67,687 | -0.182% |
| 2026-06-30 | 27.55 | 27.85 | 27.55 | 27.79 | -1.927% | 104,366 | -1.547% |
| 2026-06-29 | 28.18 | 28.67 | 28.02 | 28.34 | +2.333% | 123,615 | -3.444% |
| 2026-06-26 | 27.43 | 27.78 | 27.43 | 27.69 | +2.290% | 61,927 | -1.192% |
| 2026-06-25 | 27.24 | 27.29 | 26.81 | 27.07 | -0.074% | 58,942 | +1.071% |
| 2026-06-24 | 27.25 | 27.25 | 26.87 | 27.09 | +1.499% | 108,941 | +0.997% |
| 2026-06-23 | 26.58 | 26.83 | 26.58 | 26.69 | -2.945% | 131,271 | +2.510% |
| 2026-06-22 | 27.69 | 27.69 | 27.47 | 27.50 | -2.066% | 121,383 | -0.509% |
| 2026-06-18 | 28.09 | 28.36 | 28.03 | 28.08 | -0.742% | 75,835 | -2.564% |
| 2026-06-17 | 28.32 | 28.56 | 28.17 | 28.29 | -1.222% | 88,530 | -3.287% |
| 2026-06-16 | 28.64 | 28.80 | 28.59 | 28.64 | -1.985% | 82,651 | -4.469% |
| 2026-06-15 | 29.24 | 29.31 | 29.19 | 29.22 | -0.848% | 121,431 | -6.366% |
| 2026-06-12 | 29.18 | 29.54 | 29.18 | 29.47 | +0.907% | 52,325 | -7.160% |
| 2026-06-11 | 28.76 | 29.31 | 28.69 | 29.20 | +1.380% | 86,283 | -6.317% |
| 2026-06-10 | 28.85 | 29.60 | 28.71 | 28.81 | +4.640% | 79,977 | -5.025% |
| 2026-06-09 | 28.00 | 28.05 | 27.30 | 27.53 | -0.721% | 167,660 | -0.618% |
| 2026-06-08 | 27.80 | 27.83 | 27.64 | 27.73 | +1.352% | 110,499 | -1.334% |
| 2026-06-05 | 27.84 | 27.95 | 27.32 | 27.36 | -1.299% | 87,790 | 0.000% |
| 2026-06-04 | 27.75 | 27.75 | 27.51 | 27.72 | +0.763% | 108,576 | -1.299% |
| 2026-06-03 | 27.71 | 27.80 | 27.45 | 27.51 | -3.643% | 63,210 | -0.545% |
| 2026-06-02 | 28.48 | 28.57 | 28.41 | 28.55 | +3.218% | 108,476 | -4.168% |
| 2026-06-01 | 27.52 | 27.77 | 27.47 | 27.66 | -3.185% | 135,765 | -1.085% |
| 2026-05-29 | 28.64 | 28.77 | 28.54 | 28.57 | +0.281% | 96,717 | -4.235% |
| 2026-05-28 | 28.29 | 28.65 | 28.12 | 28.49 | -0.973% | 88,910 | -3.966% |
| 2026-05-27 | 28.72 | 28.86 | 28.68 | 28.77 | -0.450% | 86,903 | -4.901% |
| 2026-05-26 | 29.03 | 29.05 | 28.84 | 28.90 | +4.824% | 166,148 | -5.329% |
| 2026-05-22 | 27.25 | 27.89 | 27.14 | 27.57 | -3.500% | 1,917,962 | -0.762% |
| 2026-05-21 | 28.36 | 28.82 | 28.19 | 28.57 | -1.210% | 523,685 | -4.235% |
| 2026-05-20 | 28.60 | 29.03 | 28.59 | 28.92 | +0.417% | 65,592 | -5.394% |
| 2026-05-19 | 28.81 | 29.04 | 28.74 | 28.80 | +1.017% | 113,398 | -5.000% |
| 2026-05-18 | 28.69 | 28.99 | 28.33 | 28.51 | -2.128% | 113,040 | -4.034% |
| 2026-05-15 | 29.26 | 29.27 | 29.08 | 29.13 | +0.172% | 82,117 | -6.076% |
| 2026-05-14 | 29.22 | 29.24 | 28.91 | 29.08 | -9.913% | 76,176 | -5.915% |
| 2026-05-13 | 31.85 | 33.33 | 31.53 | 32.28 | +1.191% | 67,937 | -15.242% |
| 2026-05-12 | 31.70 | 31.94 | 31.65 | 31.90 | -0.313% | 62,409 | -14.232% |
| 2026-05-11 | 32.01 | 32.19 | 31.97 | 32.00 | +0.471% | 69,135 | -14.500% |
| 2026-05-08 | 31.85 | 31.95 | 31.71 | 31.85 | -0.878% | 46,170 | -14.097% |
| 2026-05-07 | 31.69 | 32.44 | 31.59 | 32.13 | -2.924% | 60,819 | -14.851% |
| 2026-05-06 | 33.09 | 33.18 | 32.99 | 33.10 | +2.795% | 43,606 | -17.341% |
| 2026-05-05 | 32.14 | 32.37 | 32.10 | 32.20 | +0.814% | 36,840 | -15.031% |
| 2026-05-04 | 32.23 | 32.46 | 31.84 | 31.94 | -0.777% | 47,924 | -14.339% |
| 2026-05-01 | 32.11 | 32.55 | 32.11 | 32.19 | -2.069% | 27,692 | -15.005% |
| 2026-04-30 | 32.52 | 32.87 | 32.39 | 32.87 | +3.920% | 67,370 | -16.763% |
| 2026-04-29 | 32.89 | 33.10 | 31.55 | 31.63 | -1.125% | 46,135 | -13.500% |
| 2026-04-28 | 31.83 | 32.24 | 31.62 | 31.99 | +0.063% | 59,966 | -14.473% |
| 2026-04-27 | 32.03 | 32.03 | 31.85 | 31.97 | -0.125% | 66,589 | -14.420% |
| 2026-04-24 | 32.02 | 32.09 | 31.92 | 32.01 | -1.356% | 40,723 | -14.527% |
| 2026-04-23 | 32.63 | 32.74 | 32.20 | 32.45 | +0.698% | 58,759 | -15.686% |
| 2026-04-22 | 32.25 | 32.28 | 32.11 | 32.23 | -0.356% | 36,673 | -15.097% |
| 2026-04-21 | 32.88 | 32.88 | 32.34 | 32.34 | -2.681% | 71,917 | -15.399% |
| 2026-04-20 | 33.23 | 33.29 | 33.00 | 33.23 | +0.184% | 51,817 | -17.667% |
| 2026-04-17 | 33.37 | 33.42 | 33.12 | 33.17 | +0.546% | 36,310 | -17.516% |
| 2026-04-16 | 31.89 | 33.10 | 31.89 | 32.99 | -2.049% | 29,408 | -17.066% |
| 2026-04-15 | 34.07 | 34.07 | 32.24 | 33.68 | -1.376% | 54,852 | -18.765% |
| 2026-04-14 | 33.85 | 34.24 | 33.85 | 34.15 | +3.360% | 29,225 | -19.883% |
| 2026-04-13 | 32.44 | 33.17 | 32.27 | 33.04 | -0.751% | 63,121 | -17.191% |
| 2026-04-10 | 33.01 | 33.84 | 33.01 | 33.29 | +1.742% | 29,964 | -17.813% |
| 2026-04-09 | 32.28 | 32.82 | 32.28 | 32.72 | -2.793% | 39,193 | -16.381% |
| 2026-04-08 | 34.85 | 34.85 | 33.57 | 33.66 | +7.095% | 59,718 | -18.717% |
| 2026-04-07 | 31.29 | 31.52 | 30.95 | 31.43 | +0.191% | 91,745 | -12.949% |
| 2026-04-06 | 31.02 | 31.47 | 31.02 | 31.37 | -2.505% | 90,651 | -12.783% |
| 2026-04-02 | 31.57 | 32.24 | 31.57 | 32.18 | -1.088% | 51,645 | -14.968% |
| 2026-04-01 | 32.47 | 32.78 | 32.47 | 32.53 | +1.466% | 141,342 | -15.893% |
| 2026-03-31 | 31.40 | 32.20 | 31.36 | 32.06 | +3.553% | 122,138 | -14.660% |
| 2026-03-30 | 31.09 | 31.34 | 30.96 | 30.96 | -0.032% | 66,724 | -11.628% |
| 2026-03-27 | 31.42 | 31.52 | 30.85 | 30.97 | -3.820% | 54,108 | -11.656% |
| 2026-03-26 | 33.20 | 33.75 | 32.20 | 32.20 | -2.866% | 62,521 | -15.031% |
| 2026-03-25 | 33.27 | 33.88 | 32.95 | 33.15 | -0.181% | 75,177 | -17.466% |
| 2026-03-24 | 32.99 | 33.33 | 32.81 | 33.21 | +0.272% | 83,367 | -17.615% |
| 2026-03-23 | 32.31 | 33.24 | 32.30 | 33.12 | -0.451% | 69,975 | -17.391% |
| 2026-03-20 | 34.23 | 34.23 | 33.14 | 33.27 | -3.088% | 37,773 | -17.764% |
| 2026-03-19 | 33.50 | 34.58 | 33.50 | 34.33 | -0.895% | 35,191 | -20.303% |
| 2026-03-18 | 34.96 | 34.98 | 34.63 | 34.64 | -1.563% | 36,417 | -21.016% |
| 2026-03-17 | 35.34 | 35.36 | 35.07 | 35.19 | +0.990% | 39,301 | -22.251% |
| 2026-03-16 | 34.87 | 34.94 | 34.59 | 34.84 | +2.335% | 42,892 | -21.481% |
| 2026-03-13 | 34.50 | 34.50 | 33.98 | 34.05 | -2.714% | 24,357 | -19.648% |
| 2026-03-12 | 33.95 | 35.28 | 33.95 | 35.00 | -4.497% | 32,494 | -21.829% |
| 2026-03-11 | 36.65 | 36.74 | 36.49 | 36.65 | -2.899% | 24,050 | -25.344% |
| 2026-03-10 | 37.43 | 38.23 | 37.43 | 37.74 | +0.111% | 43,883 | -27.508% |
| 2026-03-09 | 37.10 | 37.77 | 36.76 | 37.70 | +0.614% | 26,821 | -27.427% |
| 2026-03-06 | 37.62 | 37.69 | 37.16 | 37.47 | +0.672% | 57,734 | -26.982% |
| 2026-03-05 | 38.69 | 39.14 | 37.00 | 37.22 | -3.022% | 106,058 | -26.491% |
| 2026-03-04 | 37.74 | 38.42 | 37.74 | 38.38 | +1.881% | 49,690 | -28.713% |
| 2026-03-03 | 38.43 | 38.43 | 36.33 | 37.67 | -3.549% | 33,647 | -27.372% |
| 2026-03-02 | 39.06 | 39.25 | 38.88 | 39.06 | -2.866% | 19,259 | -29.949% |
| 2026-02-27 | 40.34 | 40.36 | 40.20 | 40.21 | -1.095% | 25,510 | -31.957% |
| 2026-02-26 | 40.68 | 40.75 | 40.51 | 40.66 | -0.282% | 24,101 | -32.702% |
| 2026-02-25 | 40.75 | 40.86 | 40.52 | 40.77 | +1.831% | 57,375 | -32.892% |
| 2026-02-24 | 39.86 | 40.06 | 39.86 | 40.04 | -1.605% | 24,464 | -31.663% |
| 2026-02-23 | 40.73 | 40.79 | 40.27 | 40.69 | +0.668% | 18,355 | -32.760% |
| 2026-02-20 | 40.15 | 40.59 | 40.13 | 40.42 | +0.084% | 21,225 | -32.311% |
| 2026-02-19 | 40.37 | 40.50 | 40.34 | 40.39 | +1.091% | 27,123 | -32.254% |
| 2026-02-18 | 40.20 | 40.20 | 39.95 | 39.95 | -1.138% | 24,306 | -31.514% |
| 2026-02-17 | 40.12 | 41.37 | 40.12 | 40.41 | -1.822% | 40,959 | -32.294% |
| 2026-02-13 | 40.92 | 41.22 | 40.86 | 41.16 | -1.555% | 125,626 | -33.528% |
| 2026-02-12 | 42.05 | 42.25 | 41.72 | 41.81 | +1.555% | 72,338 | -34.561% |
| 2026-02-11 | 41.11 | 41.26 | 40.94 | 41.17 | +1.454% | 18,559 | -33.544% |
| 2026-02-10 | 40.70 | 41.21 | 40.57 | 40.58 | +4.025% | 18,655 | -32.578% |
| 2026-02-09 | 38.94 | 39.17 | 38.81 | 39.01 | +2.793% | 53,183 | -29.864% |
| 2026-02-06 | 37.33 | 37.95 | 36.72 | 37.95 | +5.622% | 14,102 | -27.905% |
| 2026-02-05 | 36.62 | 37.08 | 35.93 | 35.93 | +0.842% | 30,112 | -23.852% |
| 2026-02-04 | 35.54 | 35.79 | 35.35 | 35.63 | +3.126% | 35,824 | -23.211% |
| 2026-02-03 | 34.34 | 34.55 | 34.19 | 34.55 | +0.174% | 47,625 | -20.810% |
| 2026-02-02 | 34.45 | 34.56 | 34.44 | 34.49 | +0.378% | 25,787 | -20.673% |
| 2026-01-30 | 35.13 | 35.77 | 34.33 | 34.36 | +0.970% | 36,967 | -20.373% |
| 2026-01-29 | 33.76 | 34.04 | 33.44 | 34.03 | +1.009% | 29,785 | -19.600% |
| 2026-01-28 | 33.84 | 33.84 | 33.52 | 33.69 | -0.839% | 19,957 | -18.789% |
| 2026-01-27 | 33.81 | 34.01 | 33.81 | 33.98 | -1.693% | 15,997 | -19.470% |
| 2026-01-26 | 33.62 | 34.76 | 33.62 | 34.56 | +0.758% | 19,938 | -20.833% |
| 2026-01-23 | 34.01 | 34.35 | 33.08 | 34.30 | -0.867% | 197,697 | -20.233% |
| 2026-01-22 | 34.84 | 34.94 | 34.12 | 34.60 | +1.825% | 370,387 | -20.925% |
| 2026-01-21 | 33.81 | 33.98 | 33.76 | 33.98 | -0.176% | 24,827 | -19.482% |
| 2026-01-20 | 35.04 | 35.40 | 33.99 | 34.04 | -3.433% | 33,061 | -19.624% |
| 2026-01-16 | 34.69 | 35.25 | 34.69 | 35.25 | -0.715% | 24,019 | -22.383% |
| 2026-01-15 | 35.72 | 35.72 | 35.48 | 35.50 | -0.157% | 17,472 | -22.938% |
| 2026-01-14 | 35.50 | 35.65 | 35.46 | 35.56 | +0.141% | 24,919 | -23.060% |
| 2026-01-13 | 35.61 | 35.65 | 35.51 | 35.51 | -2.176% | 14,663 | -22.951% |
| 2026-01-12 | 36.64 | 36.74 | 36.00 | 36.30 | +0.833% | 16,572 | -24.628% |
| 2026-01-09 | 35.53 | 36.24 | 35.53 | 36.00 | +1.494% | 17,936 | -24.000% |
| 2026-01-08 | 35.31 | 35.60 | 35.25 | 35.47 | +2.043% | 22,104 | -22.864% |
| 2026-01-07 | 34.88 | 34.88 | 34.72 | 34.76 | -0.714% | 12,212 | -21.289% |
| 2026-01-06 | 34.01 | 35.19 | 34.01 | 35.01 | +2.940% | 34,212 | -21.851% |
| 2026-01-05 | 33.85 | 34.47 | 33.81 | 34.01 | -0.235% | 24,270 | -19.553% |
| 2026-01-02 | 33.63 | 34.68 | 33.22 | 34.09 | +0.147% | 35,174 | -19.742% |
| 2025-12-31 | 34.72 | 35.19 | 34.02 | 34.04 | -0.902% | 17,367 | -19.624% |
| 2025-12-30 | 34.88 | 35.60 | 34.27 | 34.35 | +0.674% | 21,203 | -20.349% |
| 2025-12-29 | 34.15 | 34.19 | 34.05 | 34.12 | -0.292% | 12,583 | -19.812% |
| 2025-12-26 | 34.19 | 34.22 | 34.12 | 34.22 | +0.322% | 23,159 | -20.047% |
| 2025-12-24 | 32.86 | 34.22 | 32.86 | 34.11 | +0.383% | 13,762 | -19.789% |
| 2025-12-23 | 32.72 | 34.09 | 32.72 | 33.98 | +0.029% | 24,928 | -19.482% |
| 2025-12-22 | 33.84 | 33.98 | 33.84 | 33.97 | -0.323% | 18,714 | -19.458% |
| 2025-12-19 | 34.14 | 34.17 | 34.08 | 34.08 | -0.438% | 25,849 | -19.718% |
| 2025-12-18 | 34.33 | 34.83 | 34.11 | 34.23 | -0.117% | 18,436 | -20.070% |
| 2025-12-17 | 34.54 | 34.56 | 34.27 | 34.27 | -0.638% | 17,660 | -20.163% |
| 2025-12-16 | 33.19 | 34.71 | 33.19 | 34.49 | -2.045% | 28,757 | -20.673% |
| 2025-12-15 | 35.25 | 35.27 | 35.11 | 35.21 | +1.033% | 22,209 | -22.295% |
| 2025-12-12 | 34.91 | 34.91 | 34.73 | 34.85 | +0.927% | 21,229 | -21.492% |
| 2025-12-11 | 34.51 | 34.62 | 34.48 | 34.53 | +0.058% | 24,440 | -20.765% |
| 2025-12-10 | 34.35 | 34.58 | 33.74 | 34.51 | +2.040% | 25,626 | -20.719% |
| 2025-12-09 | 33.82 | 33.99 | 33.78 | 33.82 | -1.814% | 20,654 | -19.101% |
| 2025-12-08 | 34.47 | 34.53 | 34.36 | 34.45 | +1.728% | 17,508 | -20.569% |
| 2025-12-05 | 33.65 | 33.86 | 33.52 | 33.86 | -0.774% | 20,488 | -19.197% |
| 2025-12-04 | 34.05 | 34.53 | 33.56 | 34.12 | -0.310% | 45,398 | -19.822% |
| 2025-12-03 | 34.20 | 35.63 | 34.20 | 34.23 | +1.724% | 25,507 | -20.070% |
| 2025-12-02 | 33.72 | 33.72 | 33.60 | 33.65 | -1.895% | 218,279 | -18.692% |
| 2025-12-01 | 34.13 | 34.44 | 34.03 | 34.30 | -2.529% | 229,890 | -20.233% |
| 2025-11-28 | 35.13 | 35.19 | 35.08 | 35.19 | -0.789% | 21,088 | -22.251% |
| 2025-11-26 | 35.32 | 35.47 | 35.32 | 35.47 | +1.881% | 15,639 | -22.864% |
| 2025-11-25 | 34.50 | 34.87 | 34.50 | 34.81 | +1.798% | 27,434 | -21.413% |
| 2025-11-24 | 33.85 | 34.64 | 33.85 | 34.20 | +0.677% | 37,404 | -20.000% |
| 2025-11-21 | 33.68 | 34.23 | 33.66 | 33.97 | +4.298% | 24,184 | -19.458% |
| 2025-11-20 | 33.04 | 33.04 | 32.53 | 32.57 | -1.123% | 35,119 | -15.996% |
| 2025-11-19 | 32.29 | 33.01 | 32.29 | 32.94 | +1.292% | 18,412 | -16.940% |
| 2025-11-18 | 33.74 | 33.74 | 32.37 | 32.52 | -2.489% | 23,389 | -15.867% |
| 2025-11-17 | 33.36 | 33.61 | 33.24 | 33.35 | -2.113% | 34,629 | -17.961% |
| 2025-11-14 | 33.58 | 34.15 | 33.17 | 34.07 | +4.031% | 11,533 | -19.695% |
| 2025-11-13 | 33.10 | 33.10 | 32.73 | 32.75 | -1.990% | 22,667 | -16.458% |
| 2025-11-12 | 33.91 | 34.53 | 33.37 | 33.41 | +1.004% | 35,191 | -18.121% |
| 2025-11-11 | 32.99 | 33.19 | 32.94 | 33.08 | +2.405% | 15,197 | -17.299% |
| 2025-11-10 | 32.25 | 32.32 | 32.12 | 32.31 | +0.454% | 21,731 | -15.310% |
| 2025-11-07 | 31.99 | 33.10 | 31.99 | 32.16 | +1.291% | 29,850 | -14.925% |
| 2025-11-06 | 32.27 | 32.27 | 31.57 | 31.75 | +0.858% | 35,991 | -13.827% |
| 2025-11-05 | 31.19 | 31.48 | 31.19 | 31.48 | +1.811% | 21,499 | -13.088% |
| 2025-11-04 | 31.00 | 31.05 | 30.90 | 30.92 | -0.451% | 33,030 | -11.514% |
| 2025-11-03 | 31.30 | 31.30 | 31.00 | 31.06 | -0.129% | 32,478 | -11.912% |
| 2025-10-31 | 31.18 | 31.25 | 30.97 | 31.10 | +0.501% | 39,539 | -12.026% |
| 2025-10-30 | 30.64 | 31.00 | 30.60 | 30.95 | -0.016% | 41,317 | -11.585% |
| 2025-10-29 | 31.17 | 32.06 | 30.85 | 30.95 | -4.534% | 21,920 | -11.599% |
| 2025-10-28 | 32.41 | 32.62 | 32.05 | 32.42 | +1.630% | 16,562 | -15.608% |
| 2025-10-27 | 31.38 | 31.90 | 31.38 | 31.90 | -0.993% | 18,468 | -14.232% |
| 2025-10-24 | 32.19 | 32.22 | 32.16 | 32.22 | -2.393% | 15,081 | -15.084% |
| 2025-10-23 | 32.97 | 33.06 | 32.94 | 33.01 | +3.234% | 21,927 | -17.116% |
| 2025-10-22 | 31.89 | 32.04 | 31.84 | 31.98 | -0.091% | 20,149 | -14.436% |
| 2025-10-21 | 32.40 | 32.69 | 31.98 | 32.01 | -2.661% | 22,527 | -14.513% |
| 2025-10-20 | 33.86 | 33.86 | 32.76 | 32.88 | +1.232% | 15,674 | -16.788% |
| 2025-10-17 | 32.66 | 32.70 | 32.35 | 32.48 | +0.588% | 20,374 | -15.764% |
| 2025-10-16 | 32.30 | 32.38 | 32.20 | 32.29 | +1.477% | 18,839 | -15.268% |
| 2025-10-15 | 31.91 | 32.00 | 31.80 | 31.82 | -0.282% | 18,139 | -14.016% |
| 2025-10-14 | 32.92 | 32.92 | 31.69 | 31.91 | +2.047% | 26,935 | -14.259% |
| 2025-10-13 | 31.74 | 32.18 | 31.24 | 31.27 | +0.741% | 22,224 | -12.504% |
| 2025-10-10 | 30.48 | 31.29 | 30.48 | 31.04 | -4.375% | 36,446 | -11.856% |
| 2025-10-09 | 32.77 | 32.77 | 32.39 | 32.46 | -2.111% | 251,011 | -15.712% |
| 2025-10-08 | 33.18 | 33.18 | 33.03 | 33.16 | -0.480% | 15,767 | -17.491% |
| 2025-10-07 | 33.50 | 33.50 | 33.32 | 33.32 | -0.210% | 20,225 | -17.887% |
| 2025-10-06 | 33.39 | 33.53 | 33.39 | 33.39 | +5.531% | 23,091 | -18.059% |
| 2025-10-03 | 31.40 | 31.65 | 31.40 | 31.64 | +0.796% | 16,432 | -13.527% |
| 2025-10-02 | 30.36 | 31.46 | 30.36 | 31.39 | -1.998% | 14,334 | -12.838% |
| 2025-10-01 | 31.94 | 32.14 | 31.58 | 32.03 | -1.446% | 23,394 | -14.580% |
| 2025-09-30 | 32.50 | 32.50 | 32.38 | 32.50 | -1.291% | 70,183 | -15.815% |
| 2025-09-29 | 32.92 | 32.97 | 32.89 | 32.92 | +0.427% | 10,211 | -16.902% |
| 2025-09-26 | 32.94 | 32.94 | 32.77 | 32.78 | +1.880% | 17,351 | -16.547% |
| 2025-09-25 | 32.18 | 32.24 | 32.07 | 32.18 | -0.217% | 19,554 | -14.978% |
| 2025-09-24 | 32.34 | 32.35 | 32.24 | 32.25 | -0.371% | 9,839 | -15.163% |
| 2025-09-23 | 32.30 | 32.37 | 32.26 | 32.37 | -0.015% | 13,164 | -15.477% |
| 2025-09-22 | 30.98 | 32.44 | 30.98 | 32.38 | -1.024% | 18,796 | -15.490% |
| 2025-09-19 | 32.67 | 32.74 | 32.63 | 32.71 | 0.000% | 24,776 | -16.356% |
| 2025-09-18 | 32.64 | 32.84 | 32.64 | 32.71 | +0.245% | 24,868 | -16.356% |
| 2025-09-17 | 32.75 | 32.83 | 32.50 | 32.63 | -0.421% | 14,918 | -16.151% |
| 2025-09-16 | 32.74 | 32.80 | 32.67 | 32.77 | -1.123% | 18,267 | -16.504% |
| 2025-09-15 | 32.54 | 33.14 | 32.54 | 33.14 | +0.430% | 12,163 | -17.441% |
| 2025-09-12 | 32.89 | 33.04 | 32.81 | 33.00 | -1.280% | 10,016 | -17.086% |
| 2025-09-11 | 33.40 | 33.48 | 33.38 | 33.43 | +0.238% | 9,007 | -18.148% |
| 2025-09-10 | 33.41 | 33.41 | 33.27 | 33.35 | +0.140% | 8,818 | -17.952% |
| 2025-09-09 | 33.23 | 33.31 | 33.20 | 33.30 | -0.284% | 11,655 | -17.838% |
| 2025-09-08 | 33.24 | 33.41 | 33.23 | 33.40 | +3.515% | 7,739 | -18.072% |
| 2025-09-05 | 31.00 | 32.47 | 31.00 | 32.26 | +0.221% | 47,636 | -15.192% |
| 2025-09-04 | 32.06 | 32.22 | 32.01 | 32.19 | +0.594% | 23,086 | -15.005% |
| 2025-09-03 | 31.93 | 32.01 | 31.88 | 32.00 | +0.301% | 31,328 | -14.500% |
| 2025-09-02 | 31.71 | 31.91 | 31.71 | 31.90 | +0.232% | 18,952 | -14.243% |
| 2025-08-29 | 31.70 | 31.85 | 31.67 | 31.83 | -2.868% | 17,703 | -14.043% |
| 2025-08-28 | 31.57 | 32.80 | 31.57 | 32.77 | +0.614% | 10,312 | -16.509% |
| 2025-08-27 | 32.39 | 32.58 | 32.39 | 32.57 | +0.587% | 12,540 | -15.996% |
| 2025-08-26 | 32.49 | 32.81 | 32.23 | 32.38 | -0.979% | 19,676 | -15.503% |
| 2025-08-25 | 31.55 | 32.74 | 31.55 | 32.70 | -0.789% | 10,915 | -16.330% |
| 2025-08-22 | 32.61 | 33.09 | 32.61 | 32.96 | +0.243% | 8,629 | -16.990% |
| 2025-08-21 | 32.92 | 32.95 | 32.80 | 32.88 | -0.800% | 18,585 | -16.788% |
| 2025-08-20 | 33.10 | 33.21 | 33.10 | 33.15 | +0.714% | 20,459 | -17.454% |
| 2025-08-19 | 32.94 | 32.98 | 32.88 | 32.91 | +1.889% | 13,344 | -16.864% |
| 2025-08-18 | 32.18 | 32.33 | 32.15 | 32.30 | +0.311% | 29,598 | -15.294% |
| 2025-08-15 | 32.12 | 32.20 | 32.03 | 32.20 | +1.738% | 46,783 | -15.031% |
| 2025-08-14 | 31.58 | 32.14 | 31.52 | 31.65 | -0.284% | 65,583 | -13.555% |
| 2025-08-13 | 32.06 | 32.45 | 31.63 | 31.74 | -1.205% | 6,441 | -13.800% |
| 2025-08-12 | 32.56 | 32.56 | 31.84 | 32.13 | +0.870% | 12,117 | -14.838% |
| 2025-08-11 | 31.73 | 32.13 | 31.73 | 31.85 | -0.125% | 10,648 | -14.097% |
| 2025-08-08 | 31.77 | 31.89 | 31.76 | 31.89 | +4.352% | 25,147 | -14.205% |
| 2025-08-07 | 30.59 | 30.59 | 30.45 | 30.56 | +0.493% | 13,696 | -10.471% |
| 2025-08-06 | 29.83 | 30.41 | 29.38 | 30.41 | +2.023% | 11,246 | -10.030% |
| 2025-08-05 | 29.58 | 29.83 | 29.49 | 29.81 | +3.353% | 18,049 | -8.209% |
| 2025-08-04 | 28.78 | 28.87 | 28.70 | 28.84 | +3.110% | 23,789 | -5.132% |
| 2025-08-01 | 27.81 | 27.97 | 27.74 | 27.97 | +3.708% | 29,969 | -2.181% |
| 2025-07-31 | 27.00 | 27.00 | 26.86 | 26.97 | -0.590% | 36,072 | +1.446% |
| 2025-07-30 | 27.18 | 27.26 | 27.05 | 27.13 | +1.194% | 36,039 | +0.848% |
| 2025-07-29 | 27.35 | 27.35 | 26.74 | 26.81 | -0.534% | 32,394 | +2.051% |
| 2025-07-28 | 26.97 | 26.98 | 26.89 | 26.95 | -0.392% | 26,456 | +1.506% |
| 2025-07-25 | 26.04 | 27.07 | 26.04 | 27.06 | -0.258% | 19,704 | +1.109% |
| 2025-07-24 | 27.25 | 27.25 | 27.13 | 27.13 | -1.560% | 28,483 | +0.848% |
| 2025-07-23 | 27.48 | 27.62 | 27.48 | 27.56 | +2.813% | 15,390 | -0.726% |
| 2025-07-22 | 26.72 | 26.81 | 26.64 | 26.81 | -1.121% | 36,334 | +2.067% |
| 2025-07-21 | 27.02 | 27.24 | 26.91 | 27.11 | +1.346% | 37,199 | +0.922% |
| 2025-07-18 | 26.91 | 27.02 | 26.73 | 26.75 | -2.763% | 34,350 | +2.280% |
| 2025-07-17 | 27.89 | 27.93 | 27.37 | 27.51 | +1.028% | 28,201 | -0.545% |
| 2025-07-16 | 26.98 | 27.23 | 26.98 | 27.23 | -0.765% | 37,718 | +0.477% |
| 2025-07-15 | 27.81 | 27.81 | 27.39 | 27.44 | -2.175% | 32,894 | -0.292% |
| 2025-07-14 | 28.03 | 28.11 | 28.03 | 28.05 | +0.286% | 32,254 | -2.460% |
| 2025-07-11 | 27.87 | 28.77 | 27.87 | 27.97 | -0.816% | 60,087 | -2.181% |
| 2025-07-10 | 28.15 | 28.23 | 28.13 | 28.20 | -0.142% | 27,411 | -2.979% |
| 2025-07-09 | 28.21 | 28.26 | 28.10 | 28.24 | +0.624% | 36,412 | -3.116% |
| 2025-07-08 | 27.88 | 28.07 | 27.77 | 28.07 | -0.725% | 143,099 | -2.512% |
| 2025-07-07 | 28.55 | 28.70 | 28.11 | 28.27 | -3.532% | 27,652 | -3.219% |
| 2025-07-03 | 29.18 | 29.36 | 29.18 | 29.30 | -1.297% | 12,015 | -6.637% |
| 2025-07-02 | 28.44 | 29.69 | 28.44 | 29.69 | +2.070% | 25,120 | -7.848% |
| 2025-07-01 | 29.01 | 29.15 | 28.83 | 29.09 | +0.654% | 16,562 | -5.941% |
| 2025-06-30 | 28.86 | 28.91 | 28.80 | 28.90 | +0.100% | 21,940 | -5.325% |
| 2025-06-27 | 28.98 | 29.10 | 28.81 | 28.87 | +0.292% | 44,244 | -5.230% |
| 2025-06-26 | 29.83 | 29.83 | 28.57 | 28.79 | +1.466% | 22,574 | -4.954% |
| 2025-06-25 | 27.75 | 28.41 | 27.75 | 28.37 | -1.219% | 39,201 | -3.560% |
| 2025-06-24 | 29.08 | 29.08 | 28.62 | 28.72 | -0.485% | 23,035 | -4.735% |
| 2025-06-23 | 28.50 | 28.93 | 28.50 | 28.86 | +1.943% | 60,911 | -5.198% |
| 2025-06-20 | 29.48 | 29.48 | 28.31 | 28.31 | -0.422% | 21,560 | -3.356% |
| 2025-06-18 | 28.45 | 28.56 | 28.34 | 28.43 | +1.754% | 44,761 | -3.764% |
| 2025-06-17 | 28.03 | 28.15 | 27.89 | 27.94 | +0.251% | 34,242 | -2.076% |
| 2025-06-16 | 28.00 | 28.08 | 27.87 | 27.87 | -0.748% | 39,160 | -1.830% |
| 2025-06-13 | 28.11 | 28.24 | 28.01 | 28.08 | -0.531% | 58,272 | -2.564% |
| 2025-06-12 | 28.16 | 28.35 | 28.16 | 28.23 | +1.212% | 20,490 | -3.082% |
| 2025-06-11 | 28.00 | 28.00 | 27.86 | 27.89 | -1.546% | 15,847 | -1.907% |
| 2025-06-10 | 28.73 | 28.73 | 28.28 | 28.33 | -0.035% | 10,554 | -3.424% |
| 2025-06-09 | 28.29 | 28.34 | 28.26 | 28.34 | -0.474% | 52,074 | -3.458% |
| 2025-06-06 | 28.50 | 28.52 | 28.40 | 28.48 | +1.250% | 11,246 | -3.916% |
| 2025-06-05 | 29.38 | 29.38 | 28.11 | 28.12 | -1.459% | 12,991 | -2.715% |
| 2025-06-04 | 28.40 | 28.71 | 28.40 | 28.54 | -1.518% | 10,495 | -4.135% |
| 2025-06-03 | 29.60 | 29.60 | 28.82 | 28.98 | -0.957% | 30,689 | -5.590% |
| 2025-06-02 | 28.78 | 29.26 | 28.78 | 29.26 | +1.951% | 25,746 | -6.494% |
| 2025-05-30 | 28.67 | 28.70 | 28.50 | 28.70 | +1.485% | 130,747 | -4.669% |
| 2025-05-29 | 28.50 | 28.50 | 28.12 | 28.28 | -0.876% | 27,798 | -3.253% |
| 2025-05-28 | 28.66 | 28.67 | 28.52 | 28.53 | -2.462% | 23,105 | -4.101% |
| 2025-05-27 | 27.88 | 29.36 | 27.88 | 29.25 | +2.560% | 52,180 | -6.462% |
| 2025-05-23 | 28.56 | 28.56 | 28.35 | 28.52 | +0.742% | 12,319 | -4.067% |
| 2025-05-22 | 28.95 | 28.95 | 28.23 | 28.31 | 0.000% | 12,307 | -3.356% |
| 2025-05-21 | 28.49 | 28.61 | 28.26 | 28.31 | -0.632% | 21,559 | -3.356% |
| 2025-05-20 | 28.54 | 28.56 | 28.15 | 28.49 | -1.350% | 44,461 | -3.966% |
| 2025-05-19 | 28.47 | 29.16 | 28.47 | 28.88 | +0.944% | 18,312 | -5.263% |
| 2025-05-16 | 28.66 | 28.87 | 28.43 | 28.61 | -0.763% | 18,545 | -4.369% |
| 2025-05-15 | 28.70 | 28.83 | 28.65 | 28.83 | +2.891% | 16,098 | -5.099% |
| 2025-05-14 | 28.70 | 28.70 | 28.00 | 28.02 | -2.742% | 14,724 | -2.355% |
| 2025-05-13 | 29.29 | 29.41 | 28.70 | 28.81 | -3.967% | 30,639 | -5.033% |
| 2025-05-12 | 29.94 | 30.13 | 29.90 | 30.00 | -0.170% | 19,463 | -8.800% |
| 2025-05-09 | 28.92 | 31.05 | 28.92 | 30.05 | -2.368% | 45,703 | -8.955% |
| 2025-05-08 | 31.02 | 31.02 | 30.69 | 30.78 | -0.678% | 10,628 | -11.111% |
| 2025-05-07 | 30.92 | 31.01 | 30.82 | 30.99 | +1.540% | 18,855 | -11.713% |
| 2025-05-06 | 30.59 | 30.64 | 30.40 | 30.52 | -0.164% | 14,096 | -10.354% |
| 2025-05-05 | 29.18 | 30.64 | 29.18 | 30.57 | +0.791% | 22,236 | -10.500% |
| 2025-05-02 | 29.18 | 31.25 | 29.18 | 30.33 | +0.630% | 10,427 | -9.792% |
| 2025-05-01 | 30.54 | 30.54 | 30.14 | 30.14 | +1.516% | 38,891 | -9.224% |
| 2025-04-30 | 29.94 | 29.98 | 29.44 | 29.69 | -1.819% | 47,627 | -7.848% |
| 2025-04-29 | 29.18 | 30.24 | 29.18 | 30.24 | +0.398% | 22,089 | -9.524% |
| 2025-04-28 | 29.84 | 30.12 | 29.81 | 30.12 | +0.972% | 18,656 | -9.163% |
| 2025-04-25 | 29.82 | 29.94 | 29.43 | 29.83 | -0.765% | 9,458 | -8.280% |
| 2025-04-24 | 29.77 | 30.06 | 29.75 | 30.06 | -2.403% | 13,532 | -8.982% |
| 2025-04-23 | 30.94 | 31.03 | 30.69 | 30.80 | -0.837% | 14,105 | -11.169% |
| 2025-04-22 | 31.18 | 31.40 | 30.92 | 31.06 | +3.052% | 34,114 | -11.912% |
| 2025-04-21 | 29.98 | 30.22 | 29.91 | 30.14 | +0.333% | 26,993 | -9.224% |
| 2025-04-17 | 30.06 | 30.20 | 29.67 | 30.04 | +2.912% | 24,150 | -8.921% |
| 2025-04-16 | 29.46 | 29.57 | 29.02 | 29.19 | +0.864% | 24,072 | -6.269% |
| 2025-04-15 | 28.95 | 29.12 | 28.90 | 28.94 | -0.584% | 20,054 | -5.460% |
| 2025-04-14 | 29.04 | 29.35 | 28.87 | 29.11 | 0.000% | 40,475 | -6.012% |