MZHOF
MIZUHO FINCL GRP INC ORD
stockOTC
EODOct 2, 2026
55.94USD+2.312%(+1.26)40,009
MZHOF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 52.49 | 55.94 | 52.49 | 55.94 | +2.312% | 40,009 | 0.000% |
| 2026-10-01 | 52.85 | 54.67 | 52.85 | 54.67 | -2.582% | 1,835 | +2.312% |
| 2026-09-30 | 58.00 | 58.00 | 56.12 | 56.12 | +0.736% | 506 | -0.330% |
| 2026-09-29 | 54.49 | 55.71 | 54.49 | 55.71 | -2.792% | 87 | +0.404% |
| 2026-09-28 | 57.31 | 57.31 | 57.31 | 57.31 | +0.070% | 77 | -2.399% |
| 2026-09-25 | 57.27 | 57.27 | 57.27 | 57.27 | +8.057% | 7 | -2.331% |
| 2026-09-24 | 54.44 | 54.44 | 53.00 | 53.00 | -5.205% | 84,548 | +5.538% |
| 2026-09-21 | 55.91 | 55.91 | 55.91 | 55.91 | +1.655% | 35 | +0.045% |
| 2026-09-18 | 56.15 | 56.15 | 55.00 | 55.00 | -4.059% | 5 | +1.700% |
| 2026-09-16 | 57.33 | 57.33 | 57.33 | 57.33 | +1.987% | 35 | -2.428% |
| 2026-09-15 | 57.30 | 57.30 | 55.55 | 56.21 | -4.616% | 1,205 | -0.489% |
| 2026-09-14 | 58.93 | 58.93 | 58.93 | 58.93 | +6.555% | 12 | -5.082% |
| 2026-09-10 | 57.25 | 57.25 | 55.30 | 55.30 | +3.768% | 2,216 | +1.139% |
| 2026-09-09 | 55.05 | 55.05 | 53.30 | 53.30 | -9.189% | 66,016 | +4.950% |
| 2026-09-08 | 58.69 | 58.69 | 58.69 | 58.69 | +11.980% | 100 | -4.694% |
| 2026-09-01 | 52.41 | 52.41 | 52.41 | 52.41 | -1.111% | 26 | +6.724% |
| 2026-08-31 | 51.91 | 53.00 | 51.88 | 53.00 | +0.189% | 614 | +5.538% |
| 2026-08-28 | 52.78 | 52.90 | 52.78 | 52.90 | +3.506% | 705 | +5.737% |
| 2026-08-27 | 54.28 | 54.28 | 51.11 | 51.11 | -1.763% | 48 | +9.445% |
| 2026-08-26 | 52.38 | 52.38 | 52.02 | 52.02 | +0.241% | 14,886 | +7.516% |
| 2026-08-25 | 49.97 | 51.90 | 49.97 | 51.90 | +5.398% | 188 | +7.775% |
| 2026-08-24 | 49.24 | 49.24 | 49.24 | 49.24 | -2.622% | 8 | +13.592% |
| 2026-08-21 | 50.57 | 50.57 | 50.57 | 50.57 | -0.555% | 300 | +10.613% |
| 2026-08-20 | 50.85 | 50.85 | 50.85 | 50.85 | -0.780% | 10 | +10.000% |
| 2026-08-19 | 52.95 | 52.95 | 51.25 | 51.25 | -3.027% | 39,552 | +9.141% |
| 2026-08-18 | 52.85 | 52.85 | 52.85 | 52.85 | -5.019% | 1,236 | +5.837% |
| 2026-08-17 | 55.64 | 55.64 | 55.64 | 55.64 | +0.985% | 6,201 | +0.526% |
| 2026-08-14 | 55.10 | 55.10 | 55.10 | 55.10 | +0.127% | 300 | +1.515% |
| 2026-08-13 | 52.45 | 55.03 | 52.45 | 55.03 | +5.868% | 101,144 | +1.645% |
| 2026-08-11 | 54.00 | 54.00 | 51.98 | 51.98 | -4.117% | 117 | +7.609% |
| 2026-08-10 | 52.45 | 54.21 | 50.47 | 54.21 | +6.049% | 72 | +3.178% |
| 2026-08-07 | 51.12 | 51.12 | 51.12 | 51.12 | -1.579% | 106,020 | +9.419% |
| 2026-08-06 | 52.47 | 52.47 | 51.94 | 51.94 | +1.149% | 64 | +7.692% |
| 2026-08-05 | 51.35 | 51.35 | 51.35 | 51.35 | -1.050% | 20 | +8.929% |
| 2026-08-04 | 51.89 | 51.89 | 51.89 | 51.89 | +5.082% | 19 | +7.785% |
| 2026-08-03 | 48.20 | 51.20 | 48.20 | 49.38 | -4.125% | 1,211 | +13.263% |
| 2026-07-31 | 49.93 | 51.51 | 49.93 | 51.51 | -0.977% | 13,508 | +8.591% |
| 2026-07-30 | 52.02 | 52.02 | 52.02 | 52.02 | +7.921% | 22,820 | +7.530% |
| 2026-07-29 | 47.53 | 48.20 | 47.53 | 48.20 | -1.132% | 1,201 | +16.048% |
| 2026-07-28 | 48.00 | 50.17 | 48.00 | 48.75 | -3.231% | 30,376 | +14.734% |
| 2026-07-27 | 50.75 | 52.46 | 50.38 | 50.38 | -8.383% | 59 | +11.026% |
| 2026-07-23 | 52.59 | 54.99 | 52.59 | 54.99 | +14.775% | 4,920 | +1.718% |
| 2026-07-20 | 47.91 | 47.91 | 47.91 | 47.91 | -2.222% | 4 | +16.748% |
| 2026-07-17 | 47.92 | 51.53 | 47.92 | 49.00 | -7.109% | 279 | +14.153% |
| 2026-07-16 | 53.00 | 53.00 | 52.75 | 52.75 | -0.954% | 400 | +6.038% |
| 2026-07-15 | 53.26 | 53.26 | 53.26 | 53.26 | -3.762% | 27 | +5.026% |
| 2026-07-14 | 55.34 | 55.34 | 55.34 | 55.34 | +9.225% | 25,276 | +1.075% |
| 2026-07-13 | 50.67 | 50.67 | 50.67 | 50.67 | +3.607% | 1 | +10.399% |
| 2026-07-08 | 52.00 | 52.00 | 48.90 | 48.90 | -2.605% | 17,368 | +14.382% |
| 2026-07-07 | 49.18 | 50.21 | 49.18 | 50.21 | +6.939% | 4,811 | +11.402% |
| 2026-07-01 | 46.95 | 46.95 | 46.95 | 46.95 | +3.350% | 13,413 | +19.132% |
| 2026-06-30 | 45.43 | 45.43 | 45.43 | 45.43 | -1.832% | 49,107 | +23.123% |
| 2026-06-29 | 46.28 | 46.28 | 46.28 | 46.28 | -1.953% | 40,017 | +20.867% |
| 2026-06-25 | 47.20 | 47.20 | 47.20 | 47.20 | +2.776% | 5,256 | +18.506% |
| 2026-06-24 | 45.92 | 45.92 | 45.92 | 45.92 | -1.811% | 8 | +21.796% |
| 2026-06-23 | 46.77 | 46.77 | 46.77 | 46.77 | -8.666% | 74,448 | +19.591% |
| 2026-06-22 | 52.31 | 52.31 | 51.21 | 51.21 | -4.423% | 38,970 | +9.227% |
| 2026-06-18 | 53.74 | 53.74 | 53.58 | 53.58 | +6.669% | 40,003 | +4.395% |
| 2026-06-17 | 49.65 | 50.23 | 49.51 | 50.23 | +6.228% | 223,738 | +11.358% |
| 2026-06-16 | 50.00 | 50.00 | 47.28 | 47.28 | -4.019% | 158,850 | +18.293% |
| 2026-06-15 | 50.56 | 50.56 | 48.46 | 49.27 | +6.588% | 992 | +13.539% |
| 2026-06-12 | 47.98 | 47.98 | 46.22 | 46.22 | -2.097% | 74,112 | +21.019% |
| 2026-06-11 | 47.21 | 47.21 | 47.21 | 47.21 | +0.361% | 141,835 | +18.481% |
| 2026-06-10 | 45.26 | 47.04 | 45.26 | 47.04 | -0.360% | 38 | +18.909% |
| 2026-06-09 | 46.10 | 47.21 | 46.10 | 47.21 | -1.850% | 140,350 | +18.481% |
| 2026-06-08 | 46.64 | 48.10 | 46.64 | 48.10 | +3.060% | 202,767 | +16.289% |
| 2026-06-05 | 46.67 | 46.67 | 46.67 | 46.67 | -7.250% | 295,942 | +19.847% |
| 2026-06-04 | 50.32 | 50.32 | 50.32 | 50.32 | +5.008% | 384,095 | +11.159% |
| 2026-06-03 | 45.63 | 47.92 | 45.63 | 47.92 | +10.034% | 199,764 | +16.726% |
| 2026-06-02 | 43.55 | 43.55 | 43.55 | 43.55 | -1.292% | 5,143 | +28.439% |
| 2026-05-29 | 46.95 | 46.95 | 42.82 | 44.12 | +1.565% | 40,472 | +26.779% |
| 2026-05-27 | 43.44 | 43.44 | 43.44 | 43.44 | -8.180% | 10 | +28.764% |
| 2026-05-22 | 44.93 | 48.58 | 44.93 | 47.31 | +1.068% | 366 | +18.231% |
| 2026-05-21 | 44.09 | 47.73 | 44.08 | 46.81 | +5.234% | 58,604 | +19.494% |
| 2026-05-20 | 44.48 | 44.48 | 44.48 | 44.48 | -1.190% | 5 | +25.747% |
| 2026-05-19 | 45.02 | 45.02 | 45.02 | 45.02 | +2.196% | 205 | +24.252% |
| 2026-05-18 | 43.17 | 44.05 | 43.17 | 44.05 | +2.791% | 1,036 | +26.981% |
| 2026-05-15 | 42.85 | 42.85 | 42.85 | 42.85 | -3.547% | 33,223 | +30.525% |
| 2026-05-14 | 44.43 | 44.43 | 44.43 | 44.43 | +0.068% | 5 | +25.895% |
| 2026-05-13 | 43.66 | 44.40 | 43.66 | 44.40 | +0.680% | 716 | +25.980% |
| 2026-05-12 | 41.99 | 45.60 | 41.99 | 44.10 | +0.779% | 711 | +26.837% |
| 2026-05-11 | 44.97 | 44.97 | 43.76 | 43.76 | +2.191% | 1,250 | +27.825% |
| 2026-05-08 | 42.82 | 42.82 | 42.82 | 42.82 | +6.440% | 19 | +30.625% |
| 2026-05-01 | 41.13 | 42.40 | 40.23 | 40.23 | -8.061% | 412 | +39.038% |
| 2026-04-30 | 44.87 | 44.87 | 42.75 | 43.76 | +2.418% | 3,809 | +27.831% |
| 2026-04-29 | 42.58 | 42.72 | 42.58 | 42.72 | -4.378% | 258 | +30.922% |
| 2026-04-28 | 40.72 | 44.68 | 40.72 | 44.68 | +8.184% | 228 | +25.190% |
| 2026-04-27 | 39.65 | 41.30 | 39.65 | 41.30 | +5.897% | 356 | +35.436% |
| 2026-04-24 | 43.00 | 43.00 | 39.00 | 39.00 | -7.310% | 164,044 | +43.423% |
| 2026-04-23 | 42.68 | 42.68 | 42.08 | 42.08 | +2.749% | 417 | +32.939% |
| 2026-04-21 | 40.01 | 40.95 | 40.01 | 40.95 | -5.884% | 64,400 | +36.593% |
| 2026-04-20 | 44.86 | 44.86 | 43.51 | 43.51 | -2.247% | 48 | +28.557% |
| 2026-04-17 | 45.18 | 45.55 | 43.73 | 44.51 | +7.587% | 22,625 | +25.668% |
| 2026-04-16 | 41.82 | 41.82 | 41.37 | 41.37 | -10.800% | 82 | +35.203% |
| 2026-04-15 | 46.38 | 46.38 | 46.38 | 46.38 | +2.500% | 60,008 | +20.602% |
| 2026-04-14 | 45.25 | 45.25 | 45.25 | 45.25 | +7.048% | 8 | +23.616% |
| 2026-04-10 | 41.13 | 42.84 | 41.05 | 42.27 | -6.454% | 2,428 | +32.328% |
| 2026-04-08 | 45.19 | 45.19 | 45.19 | 45.19 | +10.954% | 3,600 | +23.788% |
| 2026-04-07 | 40.73 | 40.73 | 40.73 | 40.73 | +1.940% | 75 | +37.348% |
| 2026-04-02 | 38.02 | 41.79 | 38.02 | 39.95 | -4.082% | 257 | +40.013% |
| 2026-03-31 | 40.63 | 41.65 | 40.63 | 41.65 | +15.214% | 20,030 | +34.298% |
| 2026-03-30 | 40.05 | 40.05 | 36.15 | 36.15 | -8.225% | 53 | +54.730% |
| 2026-03-26 | 39.39 | 39.39 | 39.39 | 39.39 | +0.915% | 5 | +42.003% |
| 2026-03-25 | 39.08 | 41.70 | 39.03 | 39.03 | +1.622% | 69,255 | +43.302% |
| 2026-03-24 | 37.32 | 38.91 | 37.32 | 38.41 | -1.765% | 88,860 | +45.626% |
| 2026-03-23 | 39.39 | 39.39 | 39.10 | 39.10 | +0.669% | 305,770 | +43.056% |
| 2026-03-20 | 36.83 | 39.82 | 36.83 | 38.84 | +0.726% | 96,496 | +44.014% |
| 2026-03-17 | 37.21 | 38.56 | 37.21 | 38.56 | -1.633% | 45 | +45.060% |
| 2026-03-16 | 40.22 | 40.29 | 37.07 | 39.20 | +6.348% | 80,510 | +42.691% |
| 2026-03-13 | 40.55 | 40.55 | 36.86 | 36.86 | -8.308% | 2,634 | +51.750% |
| 2026-03-12 | 36.95 | 40.67 | 36.95 | 40.20 | +6.773% | 3,694 | +39.142% |
| 2026-03-11 | 37.83 | 37.83 | 37.65 | 37.65 | -5.473% | 1,078 | +48.566% |
| 2026-03-10 | 41.30 | 42.29 | 39.83 | 39.83 | -3.862% | 8,650 | +40.434% |
| 2026-03-09 | 41.53 | 41.62 | 39.45 | 41.43 | -2.010% | 6 | +35.011% |
| 2026-03-06 | 42.28 | 42.28 | 38.56 | 42.28 | +2.821% | 879 | +32.297% |
| 2026-03-05 | 38.63 | 42.75 | 38.40 | 41.12 | +4.764% | 2,875 | +36.029% |
| 2026-03-04 | 41.11 | 41.11 | 38.48 | 39.25 | -3.349% | 4,357 | +42.510% |
| 2026-03-03 | 39.92 | 40.61 | 37.92 | 40.61 | -3.379% | 18,986 | +37.737% |
| 2026-03-02 | 44.25 | 44.25 | 42.03 | 42.03 | -2.483% | 109 | +33.084% |
| 2026-02-27 | 46.48 | 46.85 | 43.10 | 43.10 | -1.147% | 831 | +29.780% |
| 2026-02-26 | 42.68 | 45.59 | 42.68 | 43.60 | +0.438% | 3,292 | +28.291% |
| 2026-02-25 | 43.52 | 44.44 | 42.60 | 43.41 | +2.916% | 213,963 | +28.853% |
| 2026-02-24 | 46.14 | 46.63 | 42.18 | 42.18 | -11.665% | 95 | +32.610% |
| 2026-02-23 | 47.75 | 47.75 | 47.75 | 47.75 | +2.446% | 17 | +17.141% |
| 2026-02-20 | 47.15 | 47.15 | 44.39 | 46.61 | +1.658% | 59 | +20.006% |
| 2026-02-19 | 45.23 | 47.50 | 44.90 | 45.85 | -2.134% | 17,361 | +21.996% |
| 2026-02-18 | 46.85 | 46.85 | 46.85 | 46.85 | -0.847% | 7,000 | +19.392% |
| 2026-02-17 | 47.10 | 47.25 | 46.74 | 47.25 | -5.576% | 502 | +18.381% |
| 2026-02-13 | 49.52 | 51.19 | 47.68 | 50.04 | -4.009% | 224,328 | +11.781% |
| 2026-02-12 | 50.66 | 52.13 | 49.14 | 52.13 | +0.463% | 160,268 | +7.299% |
| 2026-02-11 | 51.56 | 51.89 | 49.57 | 51.89 | +7.211% | 111,239 | +7.795% |
| 2026-02-10 | 50.03 | 50.03 | 48.40 | 48.40 | +1.589% | 120,804 | +15.568% |
| 2026-02-09 | 50.34 | 50.73 | 47.64 | 47.64 | +0.917% | 124,316 | +17.404% |
| 2026-02-06 | 48.76 | 49.22 | 45.80 | 47.21 | -0.254% | 161,160 | +18.481% |
| 2026-02-05 | 44.38 | 47.33 | 44.38 | 47.33 | +1.458% | 162,811 | +18.181% |
| 2026-02-04 | 48.11 | 48.53 | 45.17 | 46.65 | +7.861% | 272,579 | +19.904% |
| 2026-02-03 | 43.25 | 45.42 | 43.25 | 43.25 | -0.825% | 19 | +29.329% |
| 2026-02-02 | 44.10 | 44.10 | 42.87 | 43.61 | -0.909% | 1,878 | +28.262% |
| 2026-01-30 | 44.34 | 45.21 | 40.85 | 44.01 | +1.875% | 13,956 | +27.096% |
| 2026-01-29 | 40.68 | 43.20 | 40.68 | 43.20 | +5.122% | 151 | +29.479% |
| 2026-01-28 | 44.00 | 45.48 | 40.64 | 41.09 | -8.941% | 4,069 | +36.111% |
| 2026-01-27 | 45.25 | 45.25 | 42.98 | 45.13 | +8.205% | 11,812 | +23.942% |
| 2026-01-26 | 41.71 | 41.71 | 41.71 | 41.71 | +1.292% | 100 | +34.111% |
| 2026-01-23 | 40.35 | 41.59 | 40.35 | 41.18 | -0.409% | 20 | +35.844% |
| 2026-01-22 | 40.75 | 43.50 | 40.75 | 41.34 | +3.028% | 136 | +35.288% |
| 2026-01-21 | 41.77 | 44.10 | 39.68 | 40.13 | -6.019% | 211 | +39.385% |
| 2026-01-20 | 44.20 | 44.20 | 40.55 | 42.70 | -3.633% | 620 | +30.995% |
| 2026-01-16 | 42.88 | 44.31 | 42.88 | 44.31 | +1.628% | 430 | +26.236% |
| 2026-01-15 | 42.10 | 43.60 | 42.10 | 43.60 | +2.250% | 18,073 | +28.291% |
| 2026-01-14 | 39.43 | 42.64 | 39.43 | 42.64 | +2.723% | 8,520 | +31.178% |
| 2026-01-13 | 40.58 | 42.09 | 40.58 | 41.51 | +2.367% | 43,367 | +34.751% |
| 2026-01-12 | 39.35 | 40.55 | 38.40 | 40.55 | -0.610% | 1,664 | +37.941% |
| 2026-01-09 | 38.72 | 40.80 | 38.72 | 40.80 | +2.536% | 71 | +37.099% |
| 2026-01-08 | 40.29 | 40.29 | 38.42 | 39.79 | -1.020% | 758 | +40.576% |
| 2026-01-07 | 40.84 | 40.84 | 39.35 | 40.20 | +0.199% | 33,360 | +39.142% |
| 2026-01-06 | 39.57 | 40.12 | 39.31 | 40.12 | +6.476% | 768 | +39.419% |
| 2026-01-05 | 37.11 | 37.76 | 37.11 | 37.68 | -0.053% | 2,891 | +48.447% |
| 2026-01-02 | 35.90 | 37.70 | 35.90 | 37.70 | +2.030% | 2 | +48.369% |
| 2025-12-31 | 38.62 | 39.10 | 34.73 | 36.95 | -1.598% | 528 | +51.380% |
| 2025-12-30 | 34.28 | 37.55 | 34.28 | 37.55 | +4.335% | 30,036 | +48.961% |
| 2025-12-29 | 36.12 | 37.33 | 35.99 | 35.99 | -0.111% | 43,167 | +55.418% |
| 2025-12-26 | 34.52 | 36.03 | 34.52 | 36.03 | +3.833% | 20,064 | +55.246% |
| 2025-12-24 | 34.70 | 34.70 | 34.70 | 34.70 | -4.487% | 47,821 | +61.196% |
| 2025-12-23 | 37.66 | 37.66 | 36.33 | 36.33 | +0.693% | 40,186 | +53.964% |
| 2025-12-22 | 36.09 | 36.45 | 35.94 | 36.08 | +1.634% | 391 | +55.030% |
| 2025-12-19 | 35.71 | 36.91 | 35.50 | 35.50 | -0.421% | 44,393 | +57.563% |
| 2025-12-18 | 36.27 | 36.27 | 35.65 | 35.65 | -0.502% | 140 | +56.900% |
| 2025-12-17 | 38.30 | 38.30 | 35.83 | 35.83 | -4.372% | 46,341 | +56.112% |
| 2025-12-16 | 36.10 | 37.47 | 36.10 | 37.47 | +4.806% | 209,002 | +49.287% |
| 2025-12-15 | 39.75 | 39.75 | 35.75 | 35.75 | -1.521% | 162 | +56.462% |
| 2025-12-12 | 36.30 | 36.30 | 36.30 | 36.30 | +1.496% | 24 | +54.082% |
| 2025-12-11 | 35.77 | 35.77 | 35.77 | 35.77 | +2.183% | 14 | +56.387% |
| 2025-12-10 | 35.00 | 35.00 | 35.00 | 35.00 | -3.173% | 16,813 | +59.801% |
| 2025-12-08 | 36.68 | 36.68 | 36.15 | 36.15 | -2.982% | 101,551 | +54.730% |
| 2025-12-05 | 36.07 | 37.26 | 36.07 | 37.26 | +4.487% | 96 | +50.117% |
| 2025-12-02 | 35.66 | 35.66 | 35.66 | 35.66 | +3.515% | 203,409 | +56.852% |
| 2025-11-28 | 34.69 | 34.69 | 34.45 | 34.45 | +0.525% | 28 | +62.366% |
| 2025-11-26 | 34.85 | 34.85 | 34.27 | 34.27 | -0.667% | 230 | +63.219% |
| 2025-11-25 | 35.05 | 35.05 | 34.50 | 34.50 | -0.361% | 381 | +62.130% |
| 2025-11-24 | 34.63 | 34.63 | 34.63 | 34.63 | +3.668% | 24,003 | +61.545% |
| 2025-11-21 | 33.37 | 34.00 | 33.37 | 33.40 | -1.183% | 63,100 | +67.470% |
| 2025-11-12 | 34.41 | 34.41 | 32.53 | 33.80 | +3.640% | 5,987 | +65.488% |
| 2025-11-10 | 32.95 | 32.95 | 32.61 | 32.61 | +2.412% | 1,485 | +71.511% |
| 2025-11-04 | 31.84 | 31.84 | 31.84 | 31.84 | -9.660% | 9,203 | +75.648% |
| 2025-10-28 | 35.25 | 35.25 | 35.25 | 35.25 | +18.342% | 150,022 | +58.681% |
| 2025-10-17 | 31.12 | 31.12 | 29.79 | 29.79 | -7.135% | 326 | +87.786% |
| 2025-10-16 | 33.50 | 33.50 | 32.08 | 32.08 | -4.311% | 80,700 | +74.388% |
| 2025-10-01 | 33.52 | 33.52 | 33.52 | 33.52 | +0.060% | 26 | +66.871% |
| 2025-09-30 | 33.50 | 33.50 | 33.50 | 33.50 | -0.763% | 55 | +66.970% |
| 2025-09-29 | 33.92 | 33.92 | 32.59 | 33.76 | +2.606% | 175 | +65.697% |
| 2025-09-24 | 32.90 | 32.90 | 32.90 | 32.90 | -1.820% | 32 | +70.015% |
| 2025-09-23 | 31.89 | 33.51 | 31.72 | 33.51 | +4.883% | 12,208 | +66.920% |
| 2025-09-22 | 31.20 | 31.95 | 31.20 | 31.95 | +0.393% | 115 | +75.070% |
| 2025-09-18 | 34.42 | 34.42 | 31.82 | 31.82 | -2.077% | 20,011 | +75.758% |
| 2025-09-16 | 32.00 | 32.50 | 32.00 | 32.50 | -3.418% | 1,614 | +72.108% |
| 2025-09-15 | 33.65 | 33.65 | 33.65 | 33.65 | -4.131% | 28,100 | +66.226% |
| 2025-09-10 | 35.10 | 35.10 | 35.10 | 35.10 | +12.862% | 30,001 | +59.359% |
| 2025-09-03 | 31.10 | 31.10 | 31.10 | 31.10 | -6.000% | 3 | +79.855% |
| 2025-08-29 | 31.00 | 33.09 | 31.00 | 33.09 | -2.627% | 32,090 | +69.065% |
| 2025-08-27 | 34.70 | 34.70 | 33.98 | 33.98 | +6.147% | 20 | +64.624% |
| 2025-08-25 | 30.48 | 32.01 | 30.48 | 32.01 | +0.313% | 2 | +74.742% |
| 2025-08-21 | 33.37 | 33.52 | 31.91 | 31.91 | -5.255% | 5,281 | +75.290% |
| 2025-08-20 | 33.68 | 33.68 | 33.68 | 33.68 | -3.079% | 19 | +66.078% |
| 2025-08-19 | 34.75 | 34.75 | 30.37 | 34.75 | +3.731% | 92 | +60.964% |
| 2025-08-18 | 33.50 | 33.50 | 33.50 | 33.50 | +5.016% | 1 | +66.970% |
| 2025-08-15 | 31.90 | 31.90 | 31.90 | 31.90 | +5.629% | 31 | +75.345% |
| 2025-08-12 | 30.20 | 30.20 | 30.20 | 30.20 | -2.581% | 45 | +85.215% |
| 2025-08-11 | 31.00 | 31.00 | 31.00 | 31.00 | -1.992% | 13 | +80.435% |
| 2025-08-08 | 29.88 | 31.63 | 29.88 | 31.63 | +8.508% | 559 | +76.842% |
| 2025-08-07 | 29.15 | 29.15 | 29.15 | 29.15 | +0.517% | 63 | +91.887% |
| 2025-07-24 | 29.00 | 29.00 | 29.00 | 29.00 | -4.290% | 140,004 | +92.879% |
| 2025-07-23 | 30.30 | 30.30 | 30.30 | 30.30 | +10.182% | 12,000 | +84.604% |
| 2025-07-16 | 27.50 | 27.50 | 27.50 | 27.50 | +7.004% | 50 | +103.400% |
| 2025-07-15 | 25.70 | 25.70 | 25.70 | 25.70 | -5.306% | 50 | +117.646% |
| 2025-07-09 | 27.14 | 27.14 | 27.14 | 27.14 | +5.194% | 10,257 | +106.098% |
| 2025-06-30 | 25.40 | 25.80 | 25.40 | 25.80 | -5.020% | 402 | +116.802% |
| 2025-06-23 | 27.16 | 27.16 | 27.16 | 27.16 | -5.518% | 300 | +105.919% |
| 2025-06-18 | 28.75 | 28.75 | 28.75 | 28.75 | -1.877% | 50 | +94.557% |
| 2025-06-17 | 29.30 | 29.30 | 29.30 | 29.30 | +15.354% | 23,060 | +90.904% |
| 2025-06-16 | 25.40 | 25.40 | 25.40 | 25.40 | -5.926% | 6,012 | +120.217% |
| 2025-06-13 | 27.00 | 27.00 | 27.00 | 27.00 | -0.735% | 1,000 | +107.167% |
| 2025-06-11 | 27.20 | 27.20 | 27.20 | 27.20 | -0.548% | 8 | +105.643% |
| 2025-06-10 | 27.35 | 27.35 | 27.35 | 27.35 | -0.182% | 15 | +104.516% |
| 2025-06-06 | 27.40 | 27.40 | 27.40 | 27.40 | +5.061% | 4,036 | +104.142% |
| 2025-06-03 | 26.08 | 26.08 | 26.08 | 26.08 | +0.308% | 2 | +114.475% |
| 2025-06-02 | 26.00 | 26.00 | 26.00 | 26.00 | +0.386% | 2 | +115.135% |
| 2025-05-30 | 26.90 | 26.90 | 25.90 | 25.90 | -10.690% | 72,252 | +115.965% |
| 2025-05-28 | 28.36 | 29.00 | 26.84 | 29.00 | -2.027% | 166,075 | +92.879% |
| 2025-05-27 | 29.60 | 29.60 | 29.60 | 29.60 | +9.326% | 125,875 | +88.970% |
| 2025-05-21 | 27.07 | 27.07 | 27.07 | 27.07 | +10.488% | 52,002 | +106.593% |
| 2025-05-20 | 26.29 | 26.29 | 24.50 | 24.50 | -9.241% | 80,833 | +128.260% |
| 2025-05-19 | 25.59 | 27.00 | 25.59 | 27.00 | +0.935% | 60,001 | +107.167% |
| 2025-05-16 | 27.10 | 27.10 | 26.75 | 26.75 | +2.150% | 2,604 | +109.103% |
| 2025-05-14 | 27.52 | 27.52 | 26.19 | 26.19 | +2.393% | 12,408 | +113.599% |
| 2025-05-13 | 25.57 | 25.57 | 25.57 | 25.57 | -6.831% | 81,860 | +118.710% |
| 2025-05-12 | 27.45 | 27.45 | 27.45 | 27.45 | +5.072% | 236,425 | +103.770% |
| 2025-05-09 | 25.25 | 26.13 | 25.25 | 26.13 | +1.733% | 63,613 | +114.105% |
| 2025-05-08 | 23.65 | 25.68 | 23.65 | 25.68 | +5.246% | 100,504 | +117.815% |
| 2025-05-07 | 24.40 | 24.40 | 24.40 | 24.40 | +6.388% | 48,220 | +129.242% |
| 2025-05-05 | 24.90 | 24.90 | 22.93 | 22.93 | -14.422% | 70,082 | +143.885% |
| 2025-04-30 | 25.30 | 26.80 | 25.30 | 26.80 | +2.682% | 896 | +108.713% |
| 2025-04-29 | 23.40 | 26.10 | 23.40 | 26.10 | +3.520% | 70,084 | +114.310% |
| 2025-04-28 | 25.21 | 25.21 | 25.21 | 25.21 | +3.969% | 50 | +121.853% |
| 2025-04-17 | 22.54 | 24.25 | 22.54 | 24.25 | -0.411% | 26,003 | +130.660% |
| 2025-04-11 | 24.35 | 24.35 | 24.35 | 24.35 | -2.130% | 1,000 | +129.713% |
| 2025-04-10 | 24.88 | 24.88 | 24.88 | 24.88 | +4.802% | 3,610 | +124.819% |
| 2025-04-09 | 23.55 | 23.74 | 23.55 | 23.74 | +8.402% | 10,700 | +135.615% |
| 2025-04-08 | 21.90 | 21.90 | 21.90 | 21.90 | +1.860% | 100 | +155.411% |
| 2025-04-07 | 20.00 | 21.50 | 20.00 | 21.50 | -12.920% | 402,509 | +160.163% |
| 2025-04-03 | 24.69 | 24.69 | 24.69 | 24.69 | -4.302% | 100 | +126.549% |
| 2025-04-02 | 25.80 | 25.80 | 25.80 | 25.80 | -4.972% | 3 | +116.802% |
| 2025-03-31 | 27.15 | 27.15 | 27.15 | 27.15 | -6.379% | 3 | +106.022% |
| 2025-03-26 | 29.00 | 29.00 | 29.00 | 29.00 | +1.719% | 22 | +92.879% |
| 2025-03-25 | 30.46 | 30.46 | 28.51 | 28.51 | -6.371% | 375 | +96.194% |
| 2025-03-24 | 30.45 | 30.45 | 30.45 | 30.45 | +1.163% | 15,200 | +83.695% |
| 2025-03-21 | 30.10 | 30.10 | 30.10 | 30.10 | +3.972% | 400 | +85.831% |
| 2025-03-19 | 30.60 | 30.60 | 28.95 | 28.95 | +5.773% | 2,450 | +93.212% |
| 2025-03-17 | 27.37 | 27.37 | 27.37 | 27.37 | +2.992% | 2,838 | +104.366% |
| 2025-03-13 | 29.50 | 29.50 | 26.57 | 26.57 | -7.997% | 25,275 | +110.480% |
| 2025-03-12 | 26.69 | 28.89 | 26.69 | 28.89 | +1.887% | 61,406 | +93.647% |
| 2025-03-11 | 27.25 | 28.35 | 27.25 | 28.35 | -0.874% | 72,115 | +97.302% |
| 2025-03-07 | 28.60 | 28.60 | 28.60 | 28.60 | -4.027% | 65,025 | +95.577% |
| 2025-03-06 | 29.81 | 29.81 | 29.80 | 29.80 | +3.652% | 165 | +87.701% |
| 2025-03-05 | 28.75 | 28.75 | 28.75 | 28.75 | +0.174% | 49,125 | +94.557% |
| 2025-03-04 | 28.70 | 28.70 | 28.70 | 28.70 | -3.204% | 17,600 | +94.895% |
| 2025-02-28 | 29.65 | 29.65 | 29.65 | 29.65 | +5.704% | 2,827 | +88.651% |
| 2025-02-19 | 28.05 | 28.05 | 28.05 | 28.05 | -3.889% | 100 | +99.412% |
| 2025-02-18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.000% | 1 | +91.657% |
| 2025-02-14 | 29.18 | 29.18 | 29.18 | 29.18 | 0.000% | 5 | +91.657% |
| 2025-02-13 | 29.18 | 29.18 | 29.18 | 29.18 | +3.346% | 1 | +91.657% |
| 2025-02-11 | 28.24 | 28.24 | 28.24 | 28.24 | +0.857% | 6 | +98.070% |
| 2025-02-10 | 28.00 | 28.00 | 28.00 | 28.00 | 0.000% | 6,180 | +99.768% |
| 2025-02-07 | 28.00 | 28.00 | 28.00 | 28.00 | -3.681% | 200 | +99.768% |
| 2025-02-03 | 29.07 | 29.07 | 29.07 | 29.07 | +5.902% | 24,014 | +92.415% |
| 2025-01-30 | 27.45 | 27.45 | 27.45 | 27.45 | +9.844% | 17 | +103.770% |
| 2025-01-28 | 24.99 | 24.99 | 24.99 | 24.99 | -4.301% | 220 | +123.830% |
| 2025-01-27 | 27.05 | 27.05 | 26.11 | 26.11 | +4.452% | 220 | +114.203% |
| 2025-01-14 | 25.00 | 25.00 | 25.00 | 25.00 | +0.402% | 700 | +123.740% |
| 2025-01-10 | 24.90 | 24.90 | 24.90 | 24.90 | +2.049% | 5,110 | +124.639% |
| 2024-12-27 | 25.96 | 25.96 | 24.40 | 24.40 | -4.501% | 26 | +129.242% |
| 2024-12-26 | 25.60 | 25.60 | 25.55 | 25.55 | -2.852% | 5 | +118.924% |
| 2024-12-18 | 26.30 | 26.30 | 26.30 | 26.30 | +2.136% | 7 | +112.681% |
| 2024-12-17 | 25.75 | 25.75 | 25.75 | 25.75 | +8.879% | 8 | +117.223% |
| 2024-12-13 | 23.35 | 23.65 | 23.35 | 23.65 | -11.589% | 5,212 | +136.512% |
| 2024-12-10 | 26.75 | 26.75 | 26.75 | 26.75 | +0.019% | 4 | +109.103% |
| 2024-12-06 | 26.75 | 26.75 | 26.75 | 26.75 | +3.462% | 10 | +109.142% |
| 2024-12-02 | 27.40 | 27.40 | 25.85 | 25.85 | +9.072% | 112 | +116.383% |
| 2024-11-29 | 23.70 | 23.70 | 23.70 | 23.70 | -7.422% | 250 | +136.013% |
| 2024-11-20 | 25.60 | 25.60 | 25.60 | 25.60 | 0.000% | 25 | +118.496% |
| 2024-11-19 | 25.60 | 25.60 | 25.60 | 25.60 | +14.286% | 14,374 | +118.496% |
| 2024-11-12 | 22.40 | 22.40 | 22.40 | 22.40 | +6.667% | 2,687 | +149.710% |
| 2024-10-17 | 22.30 | 22.30 | 21.00 | 21.00 | -1.639% | 72 | +166.357% |
| 2024-10-15 | 21.35 | 21.35 | 21.35 | 21.35 | 0.000% | 50 | +161.991% |
| 2024-10-02 | 21.35 | 21.35 | 21.35 | 21.35 | -1.613% | 4 | +161.991% |
| 2024-09-30 | 21.48 | 21.70 | 21.48 | 21.70 | +11.054% | 40,002 | +157.765% |
| 2024-09-16 | 20.30 | 20.30 | 19.54 | 19.54 | -8.263% | 106 | +186.259% |
| 2024-09-13 | 18.70 | 21.30 | 18.70 | 21.30 | +9.007% | 3,210 | +162.606% |
| 2024-09-11 | 19.54 | 19.54 | 19.54 | 19.54 | -9.495% | 141 | +186.259% |
| 2024-08-28 | 22.05 | 22.05 | 21.59 | 21.59 | -2.086% | 600 | +159.078% |
| 2024-08-22 | 22.05 | 22.05 | 22.05 | 22.05 | -2.649% | 500 | +153.673% |
| 2024-08-20 | 22.65 | 22.65 | 22.65 | 22.65 | +19.525% | 24,100 | +146.954% |
| 2024-08-07 | 18.99 | 18.99 | 18.95 | 18.95 | 0.000% | 40,000 | +195.172% |
| 2024-08-05 | 17.40 | 19.06 | 17.40 | 18.95 | -12.874% | 2,720 | +195.172% |
| 2024-07-16 | 21.80 | 21.80 | 21.63 | 21.75 | +8.560% | 200 | +157.172% |
| 2024-06-10 | 20.04 | 20.04 | 20.04 | 20.04 | -3.539% | 1 | +179.186% |
| 2024-05-30 | 20.77 | 20.77 | 20.77 | 20.77 | +3.881% | 10 | +169.307% |
| 2024-05-03 | 19.99 | 19.99 | 19.99 | 19.99 | +2.219% | 10 | +179.759% |
| 2024-04-04 | 18.97 | 19.56 | 18.97 | 19.56 | -0.499% | 321 | +185.966% |
| 2024-03-19 | 19.59 | 19.66 | 19.59 | 19.66 | -6.479% | 91 | +184.541% |
| 2024-03-11 | 21.02 | 21.02 | 21.02 | 21.02 | +12.190% | 8,015 | +166.105% |
| 2024-03-04 | 18.74 | 18.74 | 18.74 | 18.74 | +2.327% | 11 | +198.543% |
| 2024-02-29 | 18.31 | 18.31 | 18.31 | 18.31 | -0.462% | 10,900 | +205.489% |
| 2024-02-28 | 18.39 | 18.39 | 18.39 | 18.39 | -1.076% | 4 | +204.077% |
| 2024-02-27 | 18.59 | 18.59 | 18.59 | 18.59 | +2.170% | 80 | +200.807% |
| 2024-02-26 | 18.73 | 18.73 | 18.20 | 18.20 | +0.525% | 121,658 | +207.335% |
| 2024-02-16 | 18.11 | 18.11 | 18.11 | 18.11 | +1.857% | 1,781 | +208.948% |
| 2024-02-15 | 17.82 | 17.82 | 17.77 | 17.77 | +5.490% | 53,236 | +214.684% |
| 2024-01-16 | 16.85 | 16.85 | 16.85 | 16.85 | -5.443% | 140 | +231.958% |
| 2024-01-11 | 17.82 | 17.82 | 17.82 | 17.82 | +4.916% | 140 | +213.889% |
| 2023-12-11 | 16.98 | 16.98 | 16.98 | 16.98 | +2.443% | 12,410 | +229.320% |
| 2023-11-10 | 16.58 | 16.58 | 16.58 | 16.58 | +4.672% | 100 | +237.364% |
| 2023-11-08 | 15.84 | 15.84 | 15.84 | 15.84 | -5.320% | 17 | +253.125% |
| 2023-10-26 | 16.73 | 16.73 | 16.73 | 16.73 | +2.315% | 100 | +234.340% |
| 2023-10-04 | 16.35 | 16.35 | 16.35 | 16.35 | -4.489% | 1 | +242.079% |
| 2023-10-02 | 17.10 | 17.12 | 17.10 | 17.12 | -3.820% | 9,267 | +226.723% |
| 2023-09-26 | 17.80 | 17.80 | 17.80 | 17.80 | +0.565% | 100 | +214.242% |
| 2023-09-25 | 18.21 | 18.21 | 17.70 | 17.70 | +7.078% | 5,666 | +216.017% |
| 2023-09-07 | 17.18 | 17.18 | 16.53 | 16.53 | +2.416% | 300 | +238.385% |
| 2023-08-31 | 16.14 | 16.14 | 16.14 | 16.14 | +3.594% | 45 | +246.561% |
| 2023-08-25 | 15.58 | 15.58 | 15.58 | 15.58 | -1.629% | 1 | +259.018% |
| 2023-08-23 | 15.84 | 15.84 | 15.84 | 15.84 | +3.327% | 935 | +253.170% |
| 2023-08-17 | 15.33 | 15.33 | 15.33 | 15.33 | -5.383% | 45 | +264.920% |
| 2023-08-08 | 16.20 | 16.20 | 16.20 | 16.20 | -5.263% | 200 | +245.278% |
| 2023-08-02 | 17.10 | 17.10 | 17.10 | 17.10 | -2.230% | 1 | +227.105% |
| 2023-07-31 | 17.49 | 17.49 | 17.49 | 17.49 | +7.870% | 15 | +219.811% |
| 2023-07-26 | 16.21 | 16.21 | 16.21 | 16.21 | -0.820% | 15 | +244.980% |
| 2023-07-19 | 16.35 | 16.35 | 16.35 | 16.35 | +5.539% | 100 | +242.152% |
| 2023-07-11 | 15.49 | 15.49 | 15.49 | 15.49 | +3.336% | 300 | +261.104% |
| 2023-06-23 | 14.99 | 14.99 | 14.99 | 14.99 | -0.557% | 30 | +273.149% |
| 2023-06-21 | 15.07 | 15.07 | 15.07 | 15.07 | -0.298% | 40,030 | +271.069% |
| 2023-06-13 | 15.12 | 15.12 | 15.12 | 15.12 | -0.238% | 920 | +269.965% |
| 2023-06-06 | 15.15 | 15.15 | 15.15 | 15.15 | -0.033% | 4,050 | +269.086% |
| 2023-06-02 | 15.16 | 15.16 | 15.16 | 15.16 | +5.718% | 33,520 | +268.964% |
| 2023-05-04 | 14.34 | 14.34 | 14.34 | 14.34 | -0.830% | 400 | +290.063% |
| 2023-05-03 | 14.46 | 14.46 | 14.46 | 14.46 | -1.966% | 2,500 | +286.826% |
| 2023-04-18 | 14.75 | 14.75 | 14.75 | 14.75 | -0.606% | 1,830 | +279.220% |
| 2023-04-17 | 14.84 | 14.84 | 14.84 | 14.84 | +3.776% | 100 | +276.920% |
| 2023-04-03 | 14.30 | 14.30 | 14.30 | 14.30 | +2.730% | 165 | +291.154% |
| 2023-03-31 | 13.92 | 13.92 | 13.92 | 13.92 | -3.098% | 5 | +301.832% |
| 2023-03-29 | 14.37 | 14.37 | 14.37 | 14.37 | -0.416% | 1 | +289.384% |
| 2023-03-28 | 14.26 | 14.43 | 14.26 | 14.43 | +2.669% | 6 | +287.764% |
| 2023-03-21 | 14.05 | 14.05 | 14.05 | 14.05 | +3.461% | 7,100 | +298.114% |
| 2023-03-16 | 13.58 | 13.58 | 13.58 | 13.58 | -1.737% | 80 | +311.892% |
| 2023-03-15 | 13.77 | 13.82 | 13.62 | 13.82 | -4.094% | 43,262 | +304.740% |
| 2023-03-14 | 14.07 | 14.41 | 14.07 | 14.41 | -5.570% | 580 | +288.168% |
| 2023-03-10 | 15.26 | 15.26 | 15.26 | 15.26 | -5.744% | 100 | +266.547% |
| 2023-03-09 | 16.19 | 16.19 | 16.19 | 16.19 | +1.633% | 450 | +245.491% |
| 2023-03-07 | 16.15 | 16.15 | 15.93 | 15.93 | +1.078% | 125 | +251.132% |
| 2023-02-22 | 15.76 | 15.76 | 15.76 | 15.76 | -0.253% | 124 | +254.918% |
| 2023-02-07 | 15.80 | 15.80 | 15.80 | 15.80 | -1.373% | 100 | +254.019% |
| 2023-02-01 | 15.84 | 16.02 | 15.84 | 16.02 | -0.249% | 9,400 | +249.157% |
| 2023-01-27 | 16.06 | 16.06 | 16.06 | 16.06 | +2.817% | 100 | +248.288% |
| 2023-01-26 | 15.62 | 15.62 | 15.62 | 15.62 | -0.319% | 6,400 | +258.099% |
| 2023-01-25 | 15.67 | 15.67 | 15.67 | 15.67 | +0.513% | 106,300 | +256.956% |
| 2023-01-20 | 15.59 | 15.59 | 15.59 | 15.59 | -0.447% | 5 | +258.788% |
| 2023-01-18 | 15.60 | 15.73 | 15.60 | 15.66 | -0.064% | 3,301 | +257.184% |
| 2023-01-17 | 15.77 | 15.77 | 15.67 | 15.67 | -2.368% | 129 | +256.956% |
| 2023-01-13 | 15.84 | 16.05 | 15.84 | 16.05 | +10.766% | 9,400 | +248.505% |
| 2023-01-10 | 14.49 | 14.49 | 14.49 | 14.49 | +0.346% | 124 | +286.025% |
| 2023-01-03 | 14.44 | 14.44 | 14.44 | 14.44 | 0.000% | 3 | +287.361% |