MTSUY
MITSUBISHI CORP UNSP ADR
stockOTCADR
EODOct 2, 2026
30.07USD+1.008%(+0.30)308,427
MTSUY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.27 | 30.82 | 29.59 | 30.07 | +1.008% | 308,427 | 0.000% |
| 2026-10-01 | 29.54 | 29.92 | 29.54 | 29.77 | -1.359% | 395,099 | +1.008% |
| 2026-09-30 | 29.20 | 31.55 | 29.20 | 30.18 | +0.566% | 473,402 | -0.364% |
| 2026-09-29 | 30.30 | 30.30 | 29.75 | 30.01 | -2.152% | 218,743 | +0.200% |
| 2026-09-28 | 30.00 | 31.04 | 30.00 | 30.67 | -1.383% | 203,525 | -1.956% |
| 2026-09-25 | 31.00 | 31.24 | 30.72 | 31.10 | +1.700% | 178,509 | -3.312% |
| 2026-09-24 | 30.00 | 30.87 | 30.00 | 30.58 | -4.883% | 192,709 | -1.668% |
| 2026-09-23 | 32.34 | 32.34 | 31.57 | 32.15 | -0.217% | 173,334 | -6.470% |
| 2026-09-22 | 32.11 | 32.22 | 31.93 | 32.22 | +0.374% | 171,355 | -6.673% |
| 2026-09-21 | 31.80 | 33.70 | 31.51 | 32.10 | +1.326% | 195,225 | -6.324% |
| 2026-09-18 | 31.45 | 32.05 | 31.39 | 31.68 | -1.493% | 278,861 | -5.082% |
| 2026-09-17 | 32.02 | 32.21 | 31.45 | 32.16 | +0.942% | 178,084 | -6.499% |
| 2026-09-16 | 30.64 | 33.11 | 30.64 | 31.86 | +0.346% | 144,375 | -5.618% |
| 2026-09-15 | 31.33 | 31.84 | 31.00 | 31.75 | -1.642% | 201,137 | -5.291% |
| 2026-09-14 | 32.31 | 32.94 | 32.16 | 32.28 | -2.330% | 283,186 | -6.846% |
| 2026-09-11 | 32.00 | 33.07 | 32.00 | 33.05 | +3.475% | 245,455 | -9.017% |
| 2026-09-10 | 31.19 | 32.26 | 31.19 | 31.94 | -1.964% | 193,842 | -5.855% |
| 2026-09-09 | 32.71 | 32.97 | 32.54 | 32.58 | +1.306% | 160,157 | -7.704% |
| 2026-09-08 | 31.00 | 33.26 | 31.00 | 32.16 | +2.225% | 314,084 | -6.499% |
| 2026-09-04 | 30.99 | 32.57 | 30.99 | 31.46 | -2.871% | 248,353 | -4.418% |
| 2026-09-03 | 33.15 | 33.15 | 32.25 | 32.39 | +4.518% | 1,102,744 | -7.163% |
| 2026-09-02 | 30.65 | 31.01 | 30.59 | 30.99 | +1.241% | 664,983 | -2.969% |
| 2026-09-01 | 30.52 | 30.75 | 30.42 | 30.61 | +2.409% | 236,336 | -1.764% |
| 2026-08-31 | 30.07 | 30.16 | 29.84 | 29.89 | +0.201% | 217,480 | +0.602% |
| 2026-08-28 | 30.03 | 30.20 | 29.74 | 29.83 | +0.497% | 791,419 | +0.805% |
| 2026-08-27 | 29.77 | 29.77 | 29.57 | 29.68 | +0.279% | 179,055 | +1.305% |
| 2026-08-26 | 29.52 | 29.73 | 29.50 | 29.60 | -1.498% | 136,126 | +1.588% |
| 2026-08-25 | 29.76 | 31.08 | 29.76 | 30.05 | -0.694% | 236,113 | +0.067% |
| 2026-08-24 | 30.06 | 30.30 | 29.95 | 30.26 | +0.332% | 529,067 | -0.628% |
| 2026-08-21 | 30.27 | 30.27 | 30.05 | 30.16 | +2.585% | 290,751 | -0.298% |
| 2026-08-20 | 29.48 | 29.57 | 29.35 | 29.40 | -0.288% | 159,204 | +2.279% |
| 2026-08-19 | 29.80 | 29.80 | 29.41 | 29.48 | -0.690% | 210,667 | +1.984% |
| 2026-08-18 | 29.95 | 29.95 | 29.68 | 29.69 | +0.135% | 330,677 | +1.280% |
| 2026-08-17 | 29.68 | 29.87 | 29.44 | 29.65 | -1.068% | 232,322 | +1.417% |
| 2026-08-14 | 30.00 | 30.06 | 29.92 | 29.97 | -1.414% | 196,477 | +0.334% |
| 2026-08-13 | 30.43 | 30.54 | 30.28 | 30.40 | -0.812% | 241,737 | -1.086% |
| 2026-08-12 | 30.68 | 30.95 | 30.59 | 30.65 | +0.029% | 190,490 | -1.889% |
| 2026-08-11 | 30.59 | 30.93 | 30.59 | 30.64 | +0.141% | 405,550 | -1.860% |
| 2026-08-10 | 30.70 | 30.70 | 30.47 | 30.60 | -1.236% | 301,945 | -1.722% |
| 2026-08-07 | 31.16 | 31.33 | 30.90 | 30.98 | +3.129% | 150,243 | -2.937% |
| 2026-08-06 | 30.00 | 31.50 | 29.89 | 30.04 | +2.316% | 222,611 | +0.100% |
| 2026-08-05 | 29.30 | 29.61 | 29.30 | 29.36 | -2.749% | 305,827 | +2.418% |
| 2026-08-04 | 30.03 | 30.24 | 29.03 | 30.19 | -0.165% | 190,147 | -0.397% |
| 2026-08-03 | 30.25 | 30.70 | 30.03 | 30.24 | +1.579% | 279,407 | -0.562% |
| 2026-07-31 | 29.11 | 30.00 | 29.11 | 29.77 | -1.424% | 210,062 | +1.008% |
| 2026-07-30 | 29.47 | 30.33 | 29.39 | 30.20 | +2.651% | 260,227 | -0.430% |
| 2026-07-29 | 29.59 | 29.82 | 29.25 | 29.42 | +0.684% | 185,460 | +2.209% |
| 2026-07-28 | 29.08 | 29.35 | 29.07 | 29.22 | -0.983% | 239,656 | +2.909% |
| 2026-07-27 | 29.57 | 30.80 | 29.38 | 29.51 | -2.285% | 309,262 | +1.898% |
| 2026-07-24 | 30.07 | 30.36 | 30.00 | 30.20 | +1.924% | 272,074 | -0.430% |
| 2026-07-23 | 29.92 | 29.92 | 29.57 | 29.63 | -1.068% | 221,745 | +1.485% |
| 2026-07-22 | 29.90 | 30.07 | 29.90 | 29.95 | +1.525% | 131,690 | +0.401% |
| 2026-07-21 | 29.14 | 29.70 | 29.14 | 29.50 | +6.729% | 212,870 | +1.932% |
| 2026-07-20 | 27.14 | 27.94 | 27.14 | 27.64 | +0.436% | 1,304,825 | +8.792% |
| 2026-07-17 | 27.57 | 27.59 | 27.04 | 27.52 | -1.256% | 204,292 | +9.266% |
| 2026-07-16 | 27.67 | 27.90 | 27.67 | 27.87 | -0.642% | 313,582 | +7.894% |
| 2026-07-15 | 28.17 | 28.21 | 27.95 | 28.05 | +0.574% | 451,045 | +7.201% |
| 2026-07-14 | 27.90 | 28.08 | 27.79 | 27.89 | +1.751% | 319,324 | +7.816% |
| 2026-07-13 | 27.63 | 27.63 | 27.28 | 27.41 | -0.036% | 345,705 | +9.704% |
| 2026-07-10 | 27.37 | 27.48 | 27.20 | 27.42 | +0.366% | 259,518 | +9.664% |
| 2026-07-09 | 27.21 | 27.35 | 27.16 | 27.32 | -0.401% | 253,842 | +10.066% |
| 2026-07-08 | 27.34 | 27.57 | 27.10 | 27.43 | +0.183% | 1,028,098 | +9.624% |
| 2026-07-07 | 27.89 | 27.89 | 27.34 | 27.38 | -1.829% | 366,426 | +9.825% |
| 2026-07-06 | 27.89 | 27.95 | 27.77 | 27.89 | +2.726% | 317,723 | +7.816% |
| 2026-07-02 | 27.30 | 27.50 | 26.96 | 27.15 | +1.042% | 292,716 | +10.755% |
| 2026-07-01 | 26.72 | 27.07 | 26.55 | 26.87 | +0.224% | 265,233 | +11.909% |
| 2026-06-30 | 26.67 | 26.89 | 26.66 | 26.81 | -1.687% | 320,800 | +12.160% |
| 2026-06-29 | 27.40 | 27.83 | 27.05 | 27.27 | -0.073% | 324,650 | +10.268% |
| 2026-06-26 | 27.22 | 27.43 | 26.46 | 27.29 | +1.074% | 237,054 | +10.187% |
| 2026-06-25 | 27.32 | 27.32 | 26.89 | 27.00 | -3.330% | 218,118 | +11.370% |
| 2026-06-24 | 26.92 | 28.02 | 26.92 | 27.93 | -0.534% | 252,205 | +7.662% |
| 2026-06-23 | 27.92 | 28.30 | 27.92 | 28.08 | -1.612% | 312,613 | +7.087% |
| 2026-06-22 | 28.35 | 28.66 | 27.56 | 28.54 | +0.246% | 475,203 | +5.361% |
| 2026-06-18 | 28.45 | 28.60 | 28.36 | 28.47 | -0.628% | 689,524 | +5.620% |
| 2026-06-17 | 28.93 | 29.09 | 28.52 | 28.65 | -0.452% | 1,225,082 | +4.956% |
| 2026-06-16 | 28.70 | 28.87 | 28.60 | 28.78 | -2.225% | 301,991 | +4.482% |
| 2026-06-15 | 29.54 | 29.55 | 29.39 | 29.43 | -0.220% | 220,133 | +2.157% |
| 2026-06-12 | 29.48 | 29.55 | 29.31 | 29.50 | +0.786% | 176,929 | +1.932% |
| 2026-06-11 | 28.71 | 29.33 | 28.62 | 29.27 | +2.594% | 274,805 | +2.733% |
| 2026-06-10 | 28.59 | 28.86 | 28.53 | 28.53 | -4.197% | 200,254 | +5.398% |
| 2026-06-09 | 30.06 | 30.29 | 29.38 | 29.78 | -2.616% | 272,768 | +0.974% |
| 2026-06-08 | 30.45 | 30.76 | 30.45 | 30.58 | +2.686% | 248,878 | -1.668% |
| 2026-06-05 | 30.23 | 30.44 | 29.78 | 29.78 | -3.280% | 249,642 | +0.974% |
| 2026-06-04 | 30.79 | 30.87 | 30.57 | 30.79 | -0.549% | 205,222 | -2.338% |
| 2026-06-03 | 30.94 | 31.62 | 30.90 | 30.96 | -0.559% | 272,656 | -2.875% |
| 2026-06-02 | 30.76 | 31.14 | 30.64 | 31.13 | +1.315% | 246,966 | -3.417% |
| 2026-06-01 | 30.71 | 30.94 | 30.49 | 30.73 | -2.599% | 239,614 | -2.148% |
| 2026-05-29 | 31.61 | 31.79 | 30.81 | 31.55 | -0.942% | 250,106 | -4.691% |
| 2026-05-28 | 31.55 | 31.97 | 31.51 | 31.85 | -1.087% | 204,570 | -5.589% |
| 2026-05-27 | 32.07 | 32.25 | 31.97 | 32.20 | -1.679% | 187,321 | -6.615% |
| 2026-05-26 | 33.85 | 33.85 | 32.45 | 32.75 | -4.128% | 304,396 | -8.183% |
| 2026-05-22 | 33.84 | 34.22 | 33.84 | 34.16 | -0.175% | 193,198 | -11.973% |
| 2026-05-21 | 33.89 | 34.23 | 33.63 | 34.22 | -1.440% | 179,587 | -12.127% |
| 2026-05-20 | 34.29 | 34.89 | 34.24 | 34.72 | +0.173% | 157,819 | -13.393% |
| 2026-05-19 | 34.76 | 34.90 | 34.56 | 34.66 | -0.460% | 126,634 | -13.243% |
| 2026-05-18 | 34.86 | 35.23 | 34.71 | 34.82 | -5.816% | 104,408 | -13.642% |
| 2026-05-15 | 37.11 | 37.13 | 36.89 | 36.97 | -1.044% | 118,113 | -18.664% |
| 2026-05-14 | 37.18 | 37.41 | 37.18 | 37.36 | +0.728% | 109,887 | -19.513% |
| 2026-05-13 | 36.99 | 37.40 | 36.86 | 37.09 | +5.820% | 92,695 | -18.927% |
| 2026-05-12 | 34.78 | 35.06 | 34.54 | 35.05 | +4.160% | 118,389 | -14.208% |
| 2026-05-11 | 33.53 | 33.68 | 33.42 | 33.65 | 0.000% | 193,047 | -10.639% |
| 2026-05-08 | 33.71 | 33.71 | 33.42 | 33.65 | -0.884% | 90,523 | -10.639% |
| 2026-05-07 | 34.35 | 34.35 | 33.89 | 33.95 | -1.537% | 311,357 | -11.429% |
| 2026-05-06 | 33.53 | 34.82 | 33.53 | 34.48 | +2.833% | 80,632 | -12.790% |
| 2026-05-05 | 33.23 | 33.72 | 33.13 | 33.53 | +0.933% | 99,067 | -10.319% |
| 2026-05-04 | 33.50 | 34.00 | 33.04 | 33.22 | -0.673% | 158,303 | -9.482% |
| 2026-05-01 | 32.04 | 34.35 | 32.04 | 33.45 | +3.705% | 291,107 | -10.091% |
| 2026-04-30 | 30.09 | 32.52 | 30.09 | 32.25 | +4.912% | 8,103,602 | -6.760% |
| 2026-04-29 | 30.28 | 31.72 | 30.28 | 30.74 | +0.261% | 1,316,049 | -2.180% |
| 2026-04-28 | 30.47 | 30.70 | 29.64 | 30.66 | +1.996% | 237,879 | -1.924% |
| 2026-04-27 | 30.18 | 30.18 | 29.98 | 30.06 | -3.095% | 157,360 | +0.033% |
| 2026-04-24 | 30.90 | 31.11 | 30.88 | 31.02 | +3.885% | 115,144 | -3.063% |
| 2026-04-23 | 29.99 | 30.30 | 29.58 | 29.86 | +0.403% | 269,770 | +0.703% |
| 2026-04-22 | 29.78 | 29.78 | 29.46 | 29.74 | -0.535% | 118,032 | +1.110% |
| 2026-04-21 | 30.31 | 30.39 | 29.90 | 29.90 | -3.424% | 158,509 | +0.569% |
| 2026-04-20 | 30.80 | 31.02 | 30.80 | 30.96 | -2.180% | 124,530 | -2.875% |
| 2026-04-17 | 31.68 | 31.90 | 31.00 | 31.65 | -0.409% | 151,645 | -4.992% |
| 2026-04-16 | 31.06 | 32.01 | 31.00 | 31.78 | +0.538% | 88,151 | -5.381% |
| 2026-04-15 | 32.50 | 32.59 | 31.28 | 31.61 | -4.169% | 116,778 | -4.872% |
| 2026-04-14 | 31.40 | 33.07 | 31.40 | 32.98 | -1.822% | 134,702 | -8.837% |
| 2026-04-13 | 33.71 | 34.18 | 33.09 | 33.60 | -0.335% | 96,692 | -10.498% |
| 2026-04-10 | 33.67 | 33.79 | 33.54 | 33.71 | -2.120% | 114,061 | -10.798% |
| 2026-04-09 | 32.72 | 34.85 | 32.72 | 34.44 | -0.577% | 105,663 | -12.689% |
| 2026-04-08 | 34.88 | 34.88 | 34.42 | 34.64 | +1.139% | 95,426 | -13.193% |
| 2026-04-07 | 33.66 | 34.25 | 33.65 | 34.25 | +0.029% | 148,593 | -12.204% |
| 2026-04-06 | 33.94 | 34.31 | 33.85 | 34.24 | -0.168% | 123,754 | -12.179% |
| 2026-04-02 | 35.10 | 35.10 | 33.56 | 34.30 | -1.508% | 132,529 | -12.326% |
| 2026-04-01 | 34.40 | 35.14 | 34.40 | 34.82 | +1.317% | 111,002 | -13.648% |
| 2026-03-31 | 33.70 | 34.47 | 33.43 | 34.37 | -2.855% | 238,977 | -12.511% |
| 2026-03-30 | 35.68 | 35.94 | 35.31 | 35.38 | +1.559% | 138,876 | -15.008% |
| 2026-03-27 | 36.60 | 36.60 | 34.68 | 34.84 | -0.295% | 127,642 | -13.684% |
| 2026-03-26 | 34.07 | 35.46 | 34.07 | 34.94 | +0.143% | 81,897 | -13.938% |
| 2026-03-25 | 36.31 | 36.31 | 34.83 | 34.89 | +1.248% | 121,718 | -13.815% |
| 2026-03-24 | 33.98 | 34.63 | 33.78 | 34.46 | +1.383% | 153,292 | -12.739% |
| 2026-03-23 | 34.53 | 34.53 | 33.81 | 33.99 | +3.486% | 214,255 | -11.533% |
| 2026-03-20 | 34.01 | 34.01 | 32.74 | 32.84 | -3.055% | 93,989 | -8.449% |
| 2026-03-19 | 33.56 | 34.01 | 33.31 | 33.88 | -3.145% | 93,128 | -11.246% |
| 2026-03-18 | 35.31 | 36.09 | 34.96 | 34.98 | +3.737% | 108,094 | -14.037% |
| 2026-03-17 | 33.80 | 34.00 | 33.66 | 33.72 | +2.524% | 87,594 | -10.824% |
| 2026-03-16 | 32.96 | 33.34 | 32.87 | 32.89 | +0.183% | 147,680 | -8.574% |
| 2026-03-13 | 32.66 | 33.69 | 32.49 | 32.83 | +2.915% | 151,331 | -8.407% |
| 2026-03-12 | 32.34 | 32.34 | 31.83 | 31.90 | -2.357% | 141,664 | -5.737% |
| 2026-03-11 | 32.68 | 32.96 | 31.88 | 32.67 | -1.239% | 135,923 | -7.958% |
| 2026-03-10 | 32.01 | 33.76 | 32.01 | 33.08 | +4.568% | 236,360 | -9.099% |
| 2026-03-09 | 31.36 | 31.67 | 30.38 | 31.64 | +1.070% | 182,759 | -4.947% |
| 2026-03-06 | 31.12 | 31.55 | 31.12 | 31.30 | -2.126% | 141,654 | -3.930% |
| 2026-03-05 | 34.27 | 34.27 | 31.90 | 31.98 | -2.112% | 204,002 | -5.972% |
| 2026-03-04 | 32.15 | 34.00 | 31.97 | 32.67 | -1.596% | 211,076 | -7.958% |
| 2026-03-03 | 32.80 | 33.40 | 31.97 | 33.20 | -1.630% | 161,612 | -9.428% |
| 2026-03-02 | 33.79 | 33.90 | 33.16 | 33.75 | -0.266% | 219,541 | -10.904% |
| 2026-02-27 | 33.78 | 33.92 | 33.66 | 33.84 | +2.143% | 175,082 | -11.141% |
| 2026-02-26 | 33.00 | 33.35 | 33.00 | 33.13 | -1.545% | 149,109 | -9.236% |
| 2026-02-25 | 33.50 | 33.90 | 33.33 | 33.65 | +0.658% | 1,549,601 | -10.639% |
| 2026-02-24 | 33.23 | 33.84 | 31.90 | 33.43 | +2.147% | 3,707,628 | -10.051% |
| 2026-02-23 | 32.95 | 33.08 | 32.60 | 32.73 | -0.282% | 273,102 | -8.120% |
| 2026-02-20 | 33.40 | 34.47 | 31.95 | 32.82 | -0.030% | 4,051,773 | -8.379% |
| 2026-02-19 | 33.31 | 33.31 | 31.79 | 32.83 | +3.207% | 1,257,211 | -8.407% |
| 2026-02-18 | 32.25 | 32.25 | 31.79 | 31.81 | -1.557% | 74,890 | -5.470% |
| 2026-02-17 | 32.03 | 32.32 | 31.45 | 32.31 | -3.226% | 1,238,741 | -6.941% |
| 2026-02-13 | 33.35 | 33.43 | 33.13 | 33.39 | -0.418% | 94,092 | -9.943% |
| 2026-02-12 | 34.50 | 34.92 | 33.45 | 33.53 | -1.004% | 124,022 | -10.319% |
| 2026-02-11 | 33.89 | 33.96 | 33.60 | 33.87 | +1.834% | 180,363 | -11.219% |
| 2026-02-10 | 33.44 | 34.00 | 32.50 | 33.26 | +2.338% | 707,993 | -9.591% |
| 2026-02-09 | 32.68 | 32.68 | 31.63 | 32.50 | +5.178% | 790,159 | -7.477% |
| 2026-02-06 | 29.97 | 31.70 | 29.79 | 30.90 | +5.713% | 148,071 | -2.686% |
| 2026-02-05 | 29.97 | 29.97 | 29.02 | 29.23 | +3.910% | 107,348 | +2.874% |
| 2026-02-04 | 27.90 | 28.13 | 27.84 | 28.13 | +4.185% | 95,370 | +6.897% |
| 2026-02-03 | 26.59 | 27.00 | 26.59 | 27.00 | +1.161% | 121,320 | +11.370% |
| 2026-02-02 | 26.65 | 26.69 | 26.52 | 26.69 | +0.150% | 51,513 | +12.664% |
| 2026-01-30 | 26.63 | 26.65 | 26.43 | 26.65 | +0.452% | 184,648 | +12.833% |
| 2026-01-29 | 26.70 | 27.46 | 26.20 | 26.53 | -0.637% | 82,658 | +13.343% |
| 2026-01-28 | 26.40 | 27.09 | 26.40 | 26.70 | +1.947% | 62,678 | +12.622% |
| 2026-01-27 | 25.25 | 26.39 | 25.25 | 26.19 | +1.120% | 41,930 | +14.815% |
| 2026-01-26 | 26.44 | 26.44 | 25.52 | 25.90 | +1.529% | 165,353 | +16.100% |
| 2026-01-23 | 25.25 | 25.57 | 25.25 | 25.51 | -1.315% | 99,437 | +17.875% |
| 2026-01-22 | 26.39 | 26.39 | 25.36 | 25.85 | +0.194% | 106,341 | +16.325% |
| 2026-01-21 | 25.46 | 25.84 | 25.46 | 25.80 | +0.939% | 83,717 | +16.550% |
| 2026-01-20 | 25.51 | 25.71 | 25.44 | 25.56 | -0.390% | 85,887 | +17.645% |
| 2026-01-16 | 26.00 | 26.00 | 25.61 | 25.66 | -0.965% | 154,087 | +17.186% |
| 2026-01-15 | 25.60 | 26.11 | 25.50 | 25.91 | +1.968% | 68,245 | +16.056% |
| 2026-01-14 | 26.54 | 26.54 | 25.38 | 25.41 | +0.954% | 59,534 | +18.339% |
| 2026-01-13 | 24.20 | 25.24 | 24.20 | 25.17 | +0.648% | 49,184 | +19.468% |
| 2026-01-12 | 25.52 | 25.52 | 24.28 | 25.01 | +2.337% | 67,744 | +20.242% |
| 2026-01-09 | 24.25 | 24.50 | 24.06 | 24.44 | +1.711% | 57,751 | +23.051% |
| 2026-01-08 | 23.90 | 24.03 | 23.89 | 24.03 | +0.046% | 55,930 | +25.156% |
| 2026-01-07 | 24.20 | 24.21 | 23.98 | 24.02 | +0.063% | 43,781 | +25.213% |
| 2026-01-06 | 23.31 | 24.17 | 23.31 | 24.00 | +2.389% | 161,482 | +25.292% |
| 2026-01-05 | 23.16 | 24.24 | 22.42 | 23.44 | +2.417% | 122,208 | +28.285% |
| 2026-01-02 | 23.13 | 23.13 | 22.69 | 22.89 | +0.690% | 93,319 | +31.386% |
| 2025-12-31 | 22.45 | 22.91 | 22.45 | 22.73 | -0.569% | 65,561 | +32.292% |
| 2025-12-30 | 23.20 | 23.20 | 22.86 | 22.86 | +0.219% | 151,686 | +31.540% |
| 2025-12-29 | 22.83 | 22.91 | 22.75 | 22.81 | +1.063% | 87,824 | +31.828% |
| 2025-12-26 | 22.46 | 22.57 | 22.45 | 22.57 | -0.309% | 75,340 | +33.230% |
| 2025-12-24 | 22.61 | 22.64 | 22.43 | 22.64 | -0.876% | 40,404 | +32.818% |
| 2025-12-23 | 22.86 | 22.90 | 22.78 | 22.84 | -0.392% | 135,609 | +31.655% |
| 2025-12-22 | 22.93 | 23.00 | 22.85 | 22.93 | -0.822% | 87,621 | +31.138% |
| 2025-12-19 | 23.89 | 23.89 | 23.12 | 23.12 | -0.858% | 85,801 | +30.061% |
| 2025-12-18 | 23.44 | 23.46 | 23.00 | 23.32 | +1.250% | 65,032 | +28.945% |
| 2025-12-17 | 22.60 | 23.21 | 22.60 | 23.03 | -1.320% | 47,747 | +30.557% |
| 2025-12-16 | 23.37 | 24.19 | 23.34 | 23.34 | -1.912% | 104,010 | +28.835% |
| 2025-12-15 | 23.96 | 24.09 | 23.43 | 23.80 | -0.689% | 106,094 | +26.371% |
| 2025-12-12 | 24.18 | 24.46 | 23.92 | 23.96 | -1.008% | 63,314 | +25.501% |
| 2025-12-11 | 24.12 | 24.25 | 24.08 | 24.20 | +0.307% | 94,384 | +24.236% |
| 2025-12-10 | 23.96 | 24.17 | 23.84 | 24.13 | -1.430% | 58,399 | +24.617% |
| 2025-12-09 | 24.41 | 24.49 | 24.33 | 24.48 | +0.658% | 57,260 | +22.835% |
| 2025-12-08 | 24.99 | 24.99 | 24.12 | 24.32 | +0.371% | 58,784 | +23.643% |
| 2025-12-05 | 24.06 | 24.48 | 24.06 | 24.23 | -1.314% | 48,297 | +24.102% |
| 2025-12-04 | 24.00 | 24.64 | 24.00 | 24.55 | +3.948% | 93,134 | +22.472% |
| 2025-12-03 | 23.62 | 23.68 | 23.11 | 23.62 | 0.000% | 53,251 | +27.307% |
| 2025-12-02 | 23.52 | 23.64 | 23.50 | 23.62 | +0.468% | 123,116 | +27.307% |
| 2025-12-01 | 23.48 | 23.64 | 23.34 | 23.51 | -0.550% | 136,792 | +27.903% |
| 2025-11-28 | 23.58 | 23.66 | 23.57 | 23.64 | -0.295% | 31,670 | +27.200% |
| 2025-11-26 | 23.50 | 23.74 | 23.50 | 23.71 | +1.282% | 272,385 | +26.824% |
| 2025-11-25 | 23.23 | 23.57 | 23.07 | 23.41 | -0.679% | 131,986 | +28.449% |
| 2025-11-24 | 23.50 | 23.57 | 23.40 | 23.57 | +0.298% | 429,198 | +27.577% |
| 2025-11-21 | 22.50 | 23.70 | 22.50 | 23.50 | +3.297% | 131,990 | +27.957% |
| 2025-11-20 | 22.83 | 23.80 | 22.66 | 22.75 | -1.813% | 98,402 | +32.176% |
| 2025-11-19 | 22.99 | 23.21 | 22.99 | 23.17 | +0.043% | 81,078 | +29.780% |
| 2025-11-18 | 23.21 | 23.21 | 22.97 | 23.16 | -1.152% | 79,517 | +29.836% |
| 2025-11-17 | 24.63 | 24.63 | 23.34 | 23.43 | -3.142% | 67,627 | +28.340% |
| 2025-11-14 | 23.62 | 24.34 | 23.62 | 24.19 | +1.810% | 76,630 | +24.308% |
| 2025-11-13 | 24.10 | 24.10 | 23.76 | 23.76 | -1.574% | 88,106 | +26.557% |
| 2025-11-12 | 24.15 | 24.21 | 23.91 | 24.14 | +1.599% | 160,617 | +24.565% |
| 2025-11-11 | 23.81 | 23.81 | 23.59 | 23.76 | -0.793% | 70,836 | +26.557% |
| 2025-11-10 | 24.00 | 24.00 | 23.80 | 23.95 | +0.504% | 59,060 | +25.553% |
| 2025-11-07 | 23.80 | 23.90 | 23.57 | 23.83 | +1.103% | 46,760 | +26.185% |
| 2025-11-06 | 23.09 | 23.70 | 23.09 | 23.57 | +0.856% | 58,203 | +27.577% |
| 2025-11-05 | 23.00 | 23.47 | 23.00 | 23.37 | +1.081% | 95,470 | +28.669% |
| 2025-11-04 | 23.19 | 24.16 | 23.00 | 23.12 | -3.466% | 119,816 | +30.061% |
| 2025-11-03 | 23.92 | 24.13 | 23.81 | 23.95 | +0.125% | 59,590 | +25.553% |
| 2025-10-31 | 24.44 | 24.44 | 23.84 | 23.92 | -0.333% | 90,744 | +25.711% |
| 2025-10-30 | 24.20 | 24.20 | 23.99 | 24.00 | +0.083% | 57,440 | +25.292% |
| 2025-10-29 | 23.82 | 24.43 | 23.80 | 23.98 | -1.721% | 132,910 | +25.396% |
| 2025-10-28 | 24.82 | 24.82 | 24.18 | 24.40 | -0.813% | 106,918 | +23.238% |
| 2025-10-27 | 25.50 | 25.50 | 24.57 | 24.60 | +1.846% | 45,450 | +22.236% |
| 2025-10-24 | 23.20 | 24.17 | 23.20 | 24.15 | -0.683% | 77,232 | +24.493% |
| 2025-10-23 | 23.33 | 24.33 | 23.33 | 24.32 | +1.376% | 48,100 | +23.643% |
| 2025-10-22 | 23.33 | 24.76 | 23.33 | 23.99 | +0.251% | 33,836 | +25.344% |
| 2025-10-21 | 24.00 | 24.20 | 23.86 | 23.93 | -1.238% | 68,599 | +25.658% |
| 2025-10-20 | 24.50 | 24.71 | 24.05 | 24.23 | +1.381% | 113,175 | +24.102% |
| 2025-10-17 | 23.94 | 23.96 | 23.88 | 23.90 | +1.806% | 64,221 | +25.816% |
| 2025-10-16 | 23.20 | 23.59 | 23.20 | 23.48 | -1.237% | 68,004 | +28.088% |
| 2025-10-15 | 23.50 | 23.94 | 23.50 | 23.77 | +2.061% | 82,595 | +26.504% |
| 2025-10-14 | 23.71 | 23.71 | 23.11 | 23.29 | 0.000% | 191,171 | +29.111% |
| 2025-10-13 | 23.08 | 23.29 | 23.01 | 23.29 | +2.194% | 90,245 | +29.111% |
| 2025-10-10 | 23.13 | 23.30 | 22.75 | 22.79 | -2.939% | 89,886 | +31.944% |
| 2025-10-09 | 23.45 | 23.59 | 23.40 | 23.48 | -0.170% | 74,912 | +28.066% |
| 2025-10-08 | 23.58 | 23.65 | 23.51 | 23.52 | -0.127% | 54,484 | +27.849% |
| 2025-10-07 | 24.40 | 24.40 | 23.51 | 23.55 | -0.967% | 72,171 | +27.686% |
| 2025-10-06 | 23.70 | 23.87 | 23.70 | 23.78 | -0.377% | 106,473 | +26.451% |
| 2025-10-03 | 24.05 | 24.05 | 23.75 | 23.87 | +1.402% | 65,904 | +25.974% |
| 2025-10-02 | 23.50 | 23.56 | 23.50 | 23.54 | +0.170% | 49,410 | +27.740% |
| 2025-10-01 | 24.15 | 24.15 | 23.27 | 23.50 | -0.085% | 63,933 | +27.957% |
| 2025-09-30 | 23.50 | 23.60 | 23.32 | 23.52 | -1.549% | 170,200 | +27.849% |
| 2025-09-29 | 23.50 | 24.56 | 23.50 | 23.89 | -1.077% | 73,300 | +25.869% |
| 2025-09-26 | 24.60 | 24.60 | 24.01 | 24.15 | +1.770% | 78,087 | +24.513% |
| 2025-09-25 | 24.67 | 24.67 | 23.67 | 23.73 | -0.587% | 81,347 | +26.717% |
| 2025-09-24 | 24.67 | 24.67 | 23.79 | 23.87 | -2.052% | 125,059 | +25.974% |
| 2025-09-23 | 25.00 | 25.00 | 24.29 | 24.37 | -0.348% | 65,078 | +23.389% |
| 2025-09-22 | 25.30 | 25.30 | 24.34 | 24.45 | +1.263% | 112,163 | +22.961% |
| 2025-09-19 | 23.83 | 24.27 | 23.81 | 24.15 | +1.471% | 63,577 | +24.513% |
| 2025-09-18 | 23.93 | 23.93 | 23.76 | 23.80 | +0.933% | 86,724 | +26.345% |
| 2025-09-17 | 23.57 | 23.82 | 23.53 | 23.58 | +0.212% | 48,699 | +27.523% |
| 2025-09-16 | 23.50 | 23.58 | 23.50 | 23.53 | +0.298% | 76,241 | +27.794% |
| 2025-09-15 | 23.51 | 23.51 | 23.00 | 23.46 | +0.644% | 75,638 | +28.176% |
| 2025-09-12 | 23.50 | 23.50 | 23.00 | 23.31 | -0.796% | 76,937 | +29.000% |
| 2025-09-11 | 23.54 | 23.60 | 23.45 | 23.50 | +0.372% | 69,882 | +27.974% |
| 2025-09-10 | 23.44 | 23.46 | 23.40 | 23.41 | -0.213% | 55,088 | +28.449% |
| 2025-09-09 | 23.98 | 23.98 | 23.37 | 23.46 | -1.594% | 81,684 | +28.176% |
| 2025-09-08 | 24.60 | 24.60 | 23.27 | 23.84 | +2.318% | 59,163 | +26.133% |
| 2025-09-05 | 23.49 | 23.80 | 23.27 | 23.30 | +1.437% | 126,689 | +29.056% |
| 2025-09-04 | 22.99 | 23.15 | 22.78 | 22.97 | +0.525% | 92,298 | +30.910% |
| 2025-09-03 | 23.47 | 23.47 | 22.67 | 22.85 | -1.593% | 93,505 | +31.597% |
| 2025-09-02 | 22.60 | 23.23 | 22.60 | 23.22 | +2.834% | 104,577 | +29.500% |
| 2025-08-29 | 23.71 | 23.71 | 22.50 | 22.58 | +0.356% | 102,885 | +33.171% |
| 2025-08-28 | 23.08 | 23.08 | 22.47 | 22.50 | +2.552% | 153,655 | +33.644% |
| 2025-08-27 | 22.26 | 22.26 | 21.94 | 21.94 | -1.082% | 61,799 | +37.056% |
| 2025-08-26 | 22.00 | 22.27 | 21.98 | 22.18 | +0.407% | 58,690 | +35.573% |
| 2025-08-25 | 22.35 | 22.41 | 22.05 | 22.09 | -0.585% | 75,473 | +36.125% |
| 2025-08-22 | 21.76 | 22.23 | 21.76 | 22.22 | +2.396% | 32,932 | +35.329% |
| 2025-08-21 | 21.70 | 21.82 | 21.66 | 21.70 | +0.046% | 101,945 | +38.571% |
| 2025-08-20 | 21.71 | 21.71 | 21.61 | 21.69 | +0.231% | 39,617 | +38.635% |
| 2025-08-19 | 21.57 | 21.73 | 21.57 | 21.64 | -0.046% | 165,695 | +38.956% |
| 2025-08-18 | 21.61 | 21.73 | 21.50 | 21.65 | +0.838% | 95,454 | +38.891% |
| 2025-08-15 | 22.00 | 22.00 | 21.43 | 21.47 | +1.609% | 49,681 | +40.056% |
| 2025-08-14 | 22.00 | 22.00 | 21.07 | 21.13 | -1.858% | 46,261 | +42.310% |
| 2025-08-13 | 21.53 | 21.90 | 21.31 | 21.53 | -0.600% | 90,143 | +39.666% |
| 2025-08-12 | 21.30 | 21.66 | 21.23 | 21.66 | +1.786% | 190,946 | +38.827% |
| 2025-08-11 | 22.09 | 22.09 | 21.10 | 21.28 | +0.094% | 53,406 | +41.306% |
| 2025-08-08 | 20.87 | 21.31 | 20.87 | 21.26 | +1.528% | 90,178 | +41.439% |
| 2025-08-07 | 20.70 | 20.97 | 20.70 | 20.94 | -0.143% | 49,088 | +43.601% |
| 2025-08-06 | 20.16 | 21.02 | 20.16 | 20.97 | +2.845% | 45,954 | +43.395% |
| 2025-08-05 | 19.82 | 20.62 | 19.82 | 20.39 | -0.439% | 109,196 | +47.474% |
| 2025-08-04 | 20.15 | 20.63 | 20.15 | 20.48 | +1.638% | 188,510 | +46.826% |
| 2025-08-01 | 19.82 | 20.15 | 19.82 | 20.15 | +1.256% | 178,880 | +49.231% |
| 2025-07-31 | 20.39 | 20.39 | 19.70 | 19.90 | -0.450% | 126,642 | +51.106% |
| 2025-07-30 | 19.90 | 20.35 | 19.90 | 19.99 | +0.807% | 428,690 | +50.425% |
| 2025-07-29 | 19.89 | 19.89 | 19.76 | 19.83 | -0.751% | 275,172 | +51.639% |
| 2025-07-28 | 20.61 | 20.97 | 19.95 | 19.98 | -2.679% | 102,575 | +50.501% |
| 2025-07-25 | 20.57 | 20.57 | 20.43 | 20.53 | -0.773% | 87,676 | +46.469% |
| 2025-07-24 | 20.75 | 21.03 | 20.68 | 20.69 | -0.289% | 81,460 | +45.336% |
| 2025-07-23 | 20.50 | 20.82 | 20.50 | 20.75 | +4.534% | 139,245 | +44.916% |
| 2025-07-22 | 19.74 | 19.93 | 19.72 | 19.85 | +1.952% | 177,510 | +51.486% |
| 2025-07-21 | 19.30 | 19.55 | 19.30 | 19.47 | +0.881% | 107,030 | +54.443% |
| 2025-07-18 | 19.30 | 19.75 | 19.25 | 19.30 | -1.076% | 69,053 | +55.803% |
| 2025-07-17 | 19.37 | 19.51 | 19.37 | 19.51 | +1.193% | 117,601 | +54.126% |
| 2025-07-16 | 19.14 | 19.30 | 19.14 | 19.28 | +0.052% | 201,368 | +55.965% |
| 2025-07-15 | 19.51 | 19.51 | 19.15 | 19.27 | -2.133% | 143,598 | +56.046% |
| 2025-07-14 | 20.00 | 20.00 | 19.63 | 19.69 | +0.408% | 114,521 | +52.717% |
| 2025-07-11 | 19.79 | 19.79 | 19.57 | 19.61 | -0.305% | 56,437 | +53.340% |
| 2025-07-10 | 19.57 | 19.67 | 19.53 | 19.67 | +0.204% | 120,287 | +52.872% |
| 2025-07-09 | 19.61 | 19.63 | 19.54 | 19.63 | -1.108% | 146,905 | +53.184% |
| 2025-07-08 | 19.81 | 20.22 | 19.77 | 19.85 | -0.301% | 98,652 | +51.486% |
| 2025-07-07 | 20.43 | 20.43 | 19.84 | 19.91 | -2.736% | 51,153 | +51.030% |
| 2025-07-03 | 20.14 | 20.47 | 20.12 | 20.47 | +1.240% | 55,411 | +46.898% |
| 2025-07-02 | 19.71 | 20.25 | 19.71 | 20.22 | +0.643% | 134,734 | +48.720% |
| 2025-07-01 | 20.00 | 20.09 | 19.96 | 20.09 | +0.500% | 105,303 | +49.676% |
| 2025-06-30 | 20.07 | 20.07 | 19.92 | 19.99 | +0.301% | 91,852 | +50.425% |
| 2025-06-27 | 20.00 | 20.07 | 19.86 | 19.93 | +0.378% | 73,934 | +50.878% |
| 2025-06-26 | 19.70 | 19.88 | 19.68 | 19.86 | +4.335% | 138,670 | +51.448% |
| 2025-06-25 | 19.25 | 19.26 | 18.97 | 19.03 | -1.857% | 120,836 | +58.014% |
| 2025-06-24 | 19.32 | 19.40 | 19.30 | 19.39 | +0.743% | 257,893 | +55.080% |
| 2025-06-23 | 19.22 | 19.39 | 19.01 | 19.25 | -0.171% | 214,511 | +56.232% |
| 2025-06-20 | 20.00 | 20.00 | 19.23 | 19.28 | -2.577% | 161,704 | +55.965% |
| 2025-06-18 | 19.73 | 20.05 | 19.71 | 19.79 | +1.150% | 169,386 | +51.945% |
| 2025-06-17 | 20.48 | 20.48 | 19.50 | 19.57 | -2.370% | 140,619 | +53.693% |
| 2025-06-16 | 20.07 | 20.13 | 19.93 | 20.04 | +1.059% | 122,075 | +50.050% |
| 2025-06-13 | 20.07 | 20.07 | 19.73 | 19.83 | -0.151% | 154,156 | +51.639% |
| 2025-06-12 | 19.85 | 20.00 | 19.69 | 19.86 | +0.379% | 76,810 | +51.410% |
| 2025-06-11 | 19.77 | 19.94 | 19.74 | 19.79 | +0.025% | 81,357 | +51.984% |
| 2025-06-10 | 19.57 | 19.78 | 19.57 | 19.78 | +0.355% | 53,188 | +52.022% |
| 2025-06-09 | 19.75 | 19.87 | 19.66 | 19.71 | -1.203% | 84,055 | +52.562% |
| 2025-06-06 | 19.51 | 20.04 | 19.51 | 19.95 | -0.300% | 45,107 | +50.727% |
| 2025-06-05 | 20.00 | 20.01 | 19.84 | 20.01 | +0.200% | 133,045 | +50.275% |
| 2025-06-04 | 19.89 | 20.44 | 19.89 | 19.97 | -0.548% | 177,454 | +50.576% |
| 2025-06-03 | 20.84 | 20.84 | 20.00 | 20.08 | -2.477% | 358,915 | +49.751% |
| 2025-06-02 | 20.40 | 20.67 | 20.27 | 20.59 | +1.731% | 286,175 | +46.042% |
| 2025-05-30 | 20.15 | 20.39 | 20.08 | 20.24 | +0.295% | 134,737 | +48.570% |
| 2025-05-29 | 20.53 | 20.53 | 20.04 | 20.18 | -0.527% | 130,928 | +49.009% |
| 2025-05-28 | 20.51 | 20.51 | 20.20 | 20.29 | -1.472% | 75,832 | +48.223% |
| 2025-05-27 | 20.39 | 20.68 | 20.35 | 20.59 | +0.981% | 601,494 | +46.042% |
| 2025-05-23 | 20.64 | 20.64 | 20.20 | 20.39 | +0.012% | 921,913 | +47.474% |
| 2025-05-22 | 20.30 | 20.95 | 20.21 | 20.39 | +0.878% | 4,359,724 | +47.492% |
| 2025-05-21 | 20.06 | 20.66 | 20.06 | 20.21 | +0.572% | 2,591,470 | +48.788% |
| 2025-05-20 | 20.16 | 20.16 | 20.04 | 20.09 | +0.224% | 4,128,242 | +49.639% |
| 2025-05-19 | 19.88 | 20.16 | 19.80 | 20.05 | +0.906% | 3,448,187 | +49.975% |
| 2025-05-16 | 19.65 | 20.05 | 19.65 | 19.87 | +1.017% | 1,953,482 | +51.334% |
| 2025-05-15 | 19.93 | 19.93 | 19.57 | 19.67 | +2.182% | 1,895,668 | +52.872% |
| 2025-05-14 | 19.30 | 19.35 | 18.92 | 19.25 | +0.313% | 171,642 | +56.208% |
| 2025-05-13 | 19.03 | 19.48 | 18.93 | 19.19 | -0.724% | 123,415 | +56.696% |
| 2025-05-12 | 19.30 | 19.33 | 19.20 | 19.33 | +2.221% | 77,467 | +55.561% |
| 2025-05-09 | 19.11 | 19.24 | 18.89 | 18.91 | +0.372% | 101,455 | +59.016% |
| 2025-05-08 | 19.00 | 19.09 | 18.80 | 18.84 | -0.685% | 83,509 | +59.607% |
| 2025-05-07 | 18.88 | 19.13 | 18.80 | 18.97 | +2.541% | 43,186 | +58.513% |
| 2025-05-06 | 18.54 | 18.66 | 18.37 | 18.50 | -0.108% | 31,642 | +62.541% |
| 2025-05-05 | 18.65 | 19.06 | 18.48 | 18.52 | +1.208% | 115,709 | +62.365% |
| 2025-05-02 | 18.85 | 18.85 | 18.22 | 18.30 | -1.512% | 49,199 | +64.326% |
| 2025-05-01 | 18.90 | 19.18 | 18.55 | 18.58 | -1.745% | 104,691 | +61.841% |
| 2025-04-30 | 18.96 | 19.20 | 18.80 | 18.91 | -1.664% | 75,070 | +59.016% |
| 2025-04-29 | 19.59 | 19.59 | 19.14 | 19.23 | -0.569% | 73,283 | +56.370% |
| 2025-04-28 | 19.31 | 19.35 | 18.91 | 19.34 | +3.229% | 129,263 | +55.481% |
| 2025-04-25 | 19.42 | 19.42 | 18.57 | 18.73 | -0.821% | 54,875 | +60.502% |
| 2025-04-24 | 18.84 | 19.05 | 18.79 | 18.89 | +1.723% | 96,989 | +59.185% |
| 2025-04-23 | 19.26 | 19.26 | 18.20 | 18.57 | +1.309% | 81,508 | +61.928% |
| 2025-04-22 | 17.32 | 18.38 | 17.32 | 18.33 | +6.384% | 181,335 | +64.048% |
| 2025-04-21 | 17.67 | 17.67 | 17.10 | 17.23 | -0.920% | 97,055 | +74.521% |
| 2025-04-17 | 16.84 | 17.69 | 16.84 | 17.39 | +0.637% | 66,909 | +72.915% |
| 2025-04-16 | 17.45 | 17.45 | 17.18 | 17.28 | -0.747% | 66,881 | +74.016% |
| 2025-04-15 | 17.50 | 17.61 | 17.36 | 17.41 | -0.115% | 229,260 | +72.717% |
| 2025-04-14 | 16.60 | 17.53 | 16.60 | 17.43 | 0.000% | 267,053 | +72.519% |