NCBDY
BANDAI NAMCO HLDGS U/ADR
stockOTCADR
EODOct 2, 2026
18.57USD+0.924%(+0.17)121,170
NCBDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 18.39 | 18.57 | 18.21 | 18.57 | +0.924% | 121,170 | 0.000% |
| 2026-10-01 | 17.70 | 18.45 | 17.70 | 18.40 | -0.054% | 137,146 | +0.924% |
| 2026-09-30 | 18.35 | 18.87 | 18.25 | 18.41 | -0.217% | 1,096,207 | +0.869% |
| 2026-09-29 | 18.45 | 18.45 | 18.00 | 18.45 | +3.652% | 47,598 | +0.650% |
| 2026-09-28 | 17.70 | 18.26 | 17.70 | 17.80 | -1.166% | 135,756 | +4.326% |
| 2026-09-25 | 17.55 | 18.20 | 17.55 | 18.01 | +3.357% | 297,391 | +3.109% |
| 2026-09-24 | 17.39 | 17.60 | 17.25 | 17.43 | -2.654% | 147,082 | +6.571% |
| 2026-09-23 | 18.65 | 18.65 | 17.55 | 17.90 | +0.056% | 25,003 | +3.743% |
| 2026-09-22 | 18.02 | 18.28 | 17.82 | 17.89 | +0.619% | 54,807 | +3.801% |
| 2026-09-21 | 18.02 | 18.46 | 17.66 | 17.78 | -0.280% | 15,015 | +4.443% |
| 2026-09-18 | 18.09 | 18.13 | 17.61 | 17.83 | -1.546% | 18,836 | +4.150% |
| 2026-09-17 | 18.10 | 18.16 | 18.04 | 18.11 | +3.735% | 41,666 | +2.540% |
| 2026-09-16 | 17.25 | 17.66 | 17.25 | 17.46 | -2.578% | 22,416 | +6.370% |
| 2026-09-15 | 17.94 | 18.46 | 17.90 | 17.92 | -1.267% | 28,655 | +3.627% |
| 2026-09-14 | 17.99 | 18.18 | 17.99 | 18.15 | +1.227% | 47,197 | +2.314% |
| 2026-09-11 | 17.10 | 18.27 | 17.10 | 17.93 | +5.595% | 22,075 | +3.569% |
| 2026-09-10 | 16.98 | 17.00 | 16.93 | 16.98 | -2.749% | 513,544 | +9.364% |
| 2026-09-09 | 17.50 | 17.79 | 17.37 | 17.46 | +0.460% | 182,211 | +6.357% |
| 2026-09-08 | 17.50 | 17.50 | 17.31 | 17.38 | -2.305% | 19,139 | +6.847% |
| 2026-09-04 | 17.77 | 17.87 | 17.75 | 17.79 | -0.781% | 29,163 | +4.384% |
| 2026-09-03 | 17.97 | 17.97 | 17.89 | 17.93 | +1.014% | 26,254 | +3.569% |
| 2026-09-02 | 17.77 | 17.77 | 17.68 | 17.75 | -0.893% | 28,035 | +4.620% |
| 2026-09-01 | 17.92 | 17.95 | 17.90 | 17.91 | +0.731% | 25,022 | +3.685% |
| 2026-08-31 | 17.82 | 17.85 | 17.78 | 17.78 | +0.169% | 19,890 | +4.443% |
| 2026-08-28 | 17.86 | 17.86 | 17.70 | 17.75 | +1.197% | 58,852 | +4.620% |
| 2026-08-27 | 17.54 | 17.56 | 17.52 | 17.54 | -0.988% | 34,797 | +5.872% |
| 2026-08-26 | 17.81 | 17.81 | 17.70 | 17.71 | +1.113% | 10,590 | +4.826% |
| 2026-08-25 | 17.63 | 17.85 | 17.50 | 17.52 | +0.690% | 9,331 | +5.993% |
| 2026-08-24 | 17.38 | 17.40 | 17.33 | 17.40 | +1.069% | 20,712 | +6.724% |
| 2026-08-21 | 17.22 | 17.32 | 17.18 | 17.22 | -0.715% | 31,776 | +7.865% |
| 2026-08-20 | 17.38 | 17.40 | 17.30 | 17.34 | +2.543% | 39,485 | +7.093% |
| 2026-08-19 | 16.97 | 16.97 | 16.86 | 16.91 | +1.379% | 23,806 | +9.817% |
| 2026-08-18 | 16.70 | 16.78 | 16.66 | 16.68 | -0.120% | 18,783 | +11.331% |
| 2026-08-17 | 16.70 | 16.72 | 16.68 | 16.70 | -1.880% | 22,690 | +11.198% |
| 2026-08-14 | 17.11 | 17.11 | 17.00 | 17.02 | +3.402% | 26,682 | +9.107% |
| 2026-08-13 | 16.47 | 16.48 | 16.44 | 16.46 | -1.907% | 38,352 | +12.819% |
| 2026-08-12 | 16.88 | 16.88 | 16.76 | 16.78 | -1.468% | 27,211 | +10.667% |
| 2026-08-11 | 16.93 | 17.08 | 16.93 | 17.03 | +0.176% | 12,421 | +9.043% |
| 2026-08-10 | 17.01 | 17.05 | 16.96 | 17.00 | -0.468% | 35,871 | +9.235% |
| 2026-08-07 | 17.05 | 17.16 | 17.02 | 17.08 | +11.126% | 16,169 | +8.724% |
| 2026-08-06 | 15.66 | 15.69 | 15.35 | 15.37 | +10.417% | 16,449 | +20.820% |
| 2026-08-05 | 14.00 | 14.00 | 13.89 | 13.92 | -1.277% | 30,427 | +33.405% |
| 2026-08-04 | 14.11 | 14.19 | 14.10 | 14.10 | -1.879% | 86,024 | +31.702% |
| 2026-08-03 | 14.40 | 14.42 | 14.37 | 14.37 | -0.622% | 23,231 | +29.228% |
| 2026-07-31 | 14.32 | 14.49 | 14.32 | 14.46 | -2.033% | 19,491 | +28.423% |
| 2026-07-30 | 14.49 | 14.83 | 14.48 | 14.76 | +1.304% | 50,692 | +25.813% |
| 2026-07-29 | 14.44 | 14.57 | 14.44 | 14.57 | +5.123% | 34,587 | +27.454% |
| 2026-07-28 | 13.89 | 13.89 | 13.69 | 13.86 | +2.326% | 99,323 | +33.983% |
| 2026-07-27 | 13.47 | 13.58 | 13.38 | 13.54 | +7.671% | 99,525 | +37.099% |
| 2026-07-24 | 12.54 | 12.58 | 12.51 | 12.58 | +1.533% | 33,489 | +47.615% |
| 2026-07-23 | 12.42 | 12.42 | 12.35 | 12.39 | -1.086% | 92,936 | +49.879% |
| 2026-07-22 | 12.47 | 12.53 | 12.47 | 12.53 | -2.141% | 28,795 | +48.252% |
| 2026-07-21 | 12.76 | 12.88 | 12.76 | 12.80 | -0.698% | 55,341 | +45.078% |
| 2026-07-20 | 12.89 | 12.96 | 12.82 | 12.89 | +0.101% | 36,314 | +44.065% |
| 2026-07-17 | 12.86 | 12.89 | 12.80 | 12.88 | +2.117% | 26,279 | +44.211% |
| 2026-07-16 | 12.64 | 12.67 | 12.58 | 12.61 | +0.238% | 34,397 | +47.264% |
| 2026-07-15 | 12.80 | 12.83 | 12.54 | 12.58 | -1.949% | 25,913 | +47.615% |
| 2026-07-14 | 12.75 | 12.83 | 12.75 | 12.83 | +2.763% | 114,223 | +44.739% |
| 2026-07-13 | 12.51 | 12.52 | 12.46 | 12.48 | +0.629% | 82,028 | +48.738% |
| 2026-07-10 | 12.41 | 12.48 | 12.37 | 12.41 | -0.545% | 106,910 | +49.674% |
| 2026-07-09 | 12.44 | 12.49 | 12.39 | 12.47 | +0.419% | 32,646 | +48.858% |
| 2026-07-08 | 12.38 | 12.43 | 12.35 | 12.42 | -0.377% | 49,074 | +49.481% |
| 2026-07-07 | 12.47 | 12.53 | 12.40 | 12.47 | +1.399% | 68,028 | +48.917% |
| 2026-07-06 | 12.28 | 12.31 | 12.27 | 12.30 | +2.654% | 91,583 | +51.000% |
| 2026-07-02 | 12.07 | 12.28 | 11.82 | 11.98 | +1.784% | 167,346 | +55.008% |
| 2026-07-01 | 11.75 | 11.79 | 11.75 | 11.77 | +1.729% | 64,674 | +57.774% |
| 2026-06-30 | 11.59 | 11.85 | 11.57 | 11.57 | -1.949% | 119,714 | +60.501% |
| 2026-06-29 | 11.81 | 11.82 | 11.76 | 11.80 | +3.782% | 121,904 | +57.373% |
| 2026-06-26 | 11.24 | 11.42 | 11.24 | 11.37 | -0.088% | 65,467 | +63.325% |
| 2026-06-25 | 11.49 | 11.49 | 11.38 | 11.38 | +0.887% | 106,473 | +63.181% |
| 2026-06-24 | 11.31 | 11.33 | 11.25 | 11.28 | +0.445% | 105,374 | +64.628% |
| 2026-06-23 | 11.13 | 11.28 | 11.13 | 11.23 | -0.266% | 242,627 | +65.361% |
| 2026-06-22 | 11.04 | 11.29 | 11.04 | 11.26 | +0.716% | 248,062 | +64.920% |
| 2026-06-18 | 11.21 | 11.27 | 11.15 | 11.18 | +0.179% | 99,077 | +66.100% |
| 2026-06-17 | 11.24 | 11.24 | 11.16 | 11.16 | +0.360% | 87,677 | +66.398% |
| 2026-06-16 | 11.13 | 11.20 | 11.09 | 11.12 | -0.180% | 154,321 | +66.996% |
| 2026-06-15 | 11.14 | 11.18 | 11.13 | 11.14 | -2.707% | 184,906 | +66.697% |
| 2026-06-12 | 11.41 | 11.47 | 11.38 | 11.45 | +0.263% | 118,446 | +62.183% |
| 2026-06-11 | 11.34 | 11.52 | 11.34 | 11.42 | +1.031% | 133,256 | +62.609% |
| 2026-06-10 | 11.34 | 11.38 | 11.29 | 11.30 | -0.759% | 153,187 | +64.285% |
| 2026-06-09 | 11.46 | 11.48 | 11.35 | 11.39 | -2.232% | 235,400 | +63.038% |
| 2026-06-08 | 11.65 | 11.67 | 11.60 | 11.65 | +1.216% | 217,313 | +59.399% |
| 2026-06-05 | 11.63 | 11.64 | 11.51 | 11.51 | -0.583% | 89,621 | +61.338% |
| 2026-06-04 | 11.62 | 11.62 | 11.55 | 11.58 | +0.151% | 99,445 | +60.397% |
| 2026-06-03 | 11.53 | 11.58 | 11.53 | 11.56 | -1.784% | 106,123 | +60.640% |
| 2026-06-02 | 11.74 | 11.79 | 11.73 | 11.77 | +1.378% | 258,440 | +57.774% |
| 2026-06-01 | 11.62 | 11.62 | 11.54 | 11.61 | +2.021% | 133,171 | +59.948% |
| 2026-05-29 | 11.36 | 11.41 | 11.36 | 11.38 | -1.727% | 197,693 | +63.181% |
| 2026-05-28 | 11.57 | 11.61 | 11.52 | 11.58 | -0.941% | 125,487 | +60.363% |
| 2026-05-27 | 11.67 | 11.76 | 11.59 | 11.69 | +2.454% | 201,706 | +58.854% |
| 2026-05-26 | 11.81 | 11.81 | 11.35 | 11.41 | -1.553% | 117,234 | +62.752% |
| 2026-05-22 | 11.61 | 11.61 | 11.56 | 11.59 | -1.696% | 74,407 | +60.224% |
| 2026-05-21 | 11.70 | 11.81 | 11.70 | 11.79 | -3.598% | 130,417 | +57.506% |
| 2026-05-20 | 12.37 | 12.40 | 12.13 | 12.23 | -0.082% | 87,205 | +51.840% |
| 2026-05-19 | 12.21 | 12.32 | 12.18 | 12.24 | +7.368% | 250,755 | +51.716% |
| 2026-05-18 | 11.46 | 11.46 | 11.36 | 11.40 | -2.171% | 249,706 | +62.895% |
| 2026-05-15 | 11.68 | 11.68 | 11.63 | 11.65 | +0.892% | 95,940 | +59.358% |
| 2026-05-14 | 11.46 | 11.82 | 11.32 | 11.55 | -3.830% | 164,656 | +60.779% |
| 2026-05-13 | 11.92 | 12.09 | 11.87 | 12.01 | +4.617% | 193,665 | +54.621% |
| 2026-05-12 | 11.51 | 11.53 | 11.44 | 11.48 | -0.554% | 318,963 | +61.760% |
| 2026-05-11 | 11.61 | 11.61 | 11.54 | 11.54 | -0.052% | 230,535 | +60.863% |
| 2026-05-08 | 11.60 | 11.64 | 11.54 | 11.55 | +1.227% | 138,689 | +60.779% |
| 2026-05-07 | 11.52 | 11.52 | 11.40 | 11.41 | -1.468% | 183,043 | +62.752% |
| 2026-05-06 | 11.60 | 11.65 | 11.58 | 11.58 | +1.312% | 55,417 | +60.363% |
| 2026-05-05 | 11.35 | 11.46 | 11.35 | 11.43 | +0.705% | 77,214 | +62.467% |
| 2026-05-04 | 11.50 | 11.50 | 11.34 | 11.35 | -0.264% | 97,917 | +63.612% |
| 2026-05-01 | 11.45 | 11.45 | 11.38 | 11.38 | -0.871% | 134,910 | +63.181% |
| 2026-04-30 | 11.13 | 11.51 | 10.94 | 11.48 | +0.262% | 203,690 | +61.760% |
| 2026-04-29 | 11.28 | 11.54 | 11.20 | 11.45 | -0.348% | 90,583 | +62.183% |
| 2026-04-28 | 11.58 | 11.58 | 11.32 | 11.49 | +0.437% | 158,566 | +61.619% |
| 2026-04-27 | 11.53 | 11.53 | 11.44 | 11.44 | -2.222% | 199,587 | +62.325% |
| 2026-04-24 | 11.65 | 11.72 | 11.64 | 11.70 | +0.086% | 90,402 | +58.718% |
| 2026-04-23 | 11.80 | 11.80 | 11.65 | 11.69 | -3.944% | 171,901 | +58.854% |
| 2026-04-22 | 12.20 | 12.20 | 12.15 | 12.17 | +0.579% | 61,254 | +52.588% |
| 2026-04-21 | 12.06 | 12.21 | 12.01 | 12.10 | -1.786% | 121,641 | +53.471% |
| 2026-04-20 | 12.06 | 12.40 | 11.95 | 12.32 | -0.885% | 127,285 | +50.731% |
| 2026-04-17 | 12.21 | 12.56 | 12.17 | 12.43 | +2.136% | 85,968 | +49.397% |
| 2026-04-16 | 12.13 | 12.25 | 12.12 | 12.17 | -0.734% | 86,595 | +52.588% |
| 2026-04-15 | 12.06 | 12.30 | 11.82 | 12.26 | +0.327% | 83,554 | +51.468% |
| 2026-04-14 | 11.70 | 12.22 | 11.70 | 12.22 | +1.918% | 119,617 | +51.964% |
| 2026-04-13 | 11.43 | 11.99 | 11.43 | 11.99 | -0.745% | 108,533 | +54.879% |
| 2026-04-10 | 12.10 | 12.11 | 12.06 | 12.08 | -2.706% | 43,811 | +53.725% |
| 2026-04-09 | 12.33 | 12.45 | 12.31 | 12.42 | -3.045% | 60,393 | +49.565% |
| 2026-04-08 | 12.83 | 12.85 | 12.74 | 12.81 | +1.716% | 38,418 | +45.010% |
| 2026-04-07 | 12.53 | 12.59 | 12.45 | 12.59 | +1.124% | 140,436 | +47.498% |
| 2026-04-06 | 12.46 | 12.46 | 12.41 | 12.45 | +0.565% | 118,864 | +49.157% |
| 2026-04-02 | 12.25 | 12.47 | 12.23 | 12.38 | -0.722% | 79,262 | +50.000% |
| 2026-04-01 | 12.46 | 12.56 | 12.46 | 12.47 | +1.796% | 112,264 | +48.917% |
| 2026-03-31 | 12.25 | 12.49 | 12.15 | 12.25 | +2.596% | 167,583 | +51.592% |
| 2026-03-30 | 12.30 | 12.33 | 11.94 | 11.94 | -3.554% | 121,509 | +55.528% |
| 2026-03-27 | 12.36 | 12.42 | 12.30 | 12.38 | -0.322% | 66,511 | +50.000% |
| 2026-03-26 | 12.47 | 12.53 | 12.40 | 12.42 | -2.817% | 82,563 | +49.517% |
| 2026-03-25 | 12.33 | 12.80 | 12.33 | 12.78 | -1.236% | 93,656 | +45.305% |
| 2026-03-24 | 12.89 | 13.01 | 12.89 | 12.94 | -1.970% | 149,279 | +43.509% |
| 2026-03-23 | 13.29 | 13.35 | 13.07 | 13.20 | +2.724% | 375,399 | +40.682% |
| 2026-03-20 | 13.09 | 13.09 | 12.81 | 12.85 | -2.356% | 111,764 | +44.514% |
| 2026-03-19 | 13.05 | 13.17 | 13.00 | 13.16 | +0.689% | 217,040 | +41.109% |
| 2026-03-18 | 13.12 | 13.13 | 13.04 | 13.07 | -2.244% | 39,649 | +42.081% |
| 2026-03-17 | 13.36 | 13.46 | 13.32 | 13.37 | -0.373% | 116,176 | +38.893% |
| 2026-03-16 | 13.20 | 13.53 | 13.20 | 13.42 | +1.360% | 225,104 | +38.376% |
| 2026-03-13 | 13.30 | 13.41 | 13.23 | 13.24 | +0.303% | 163,128 | +40.257% |
| 2026-03-12 | 13.57 | 13.68 | 13.20 | 13.20 | -0.602% | 104,929 | +40.682% |
| 2026-03-11 | 13.39 | 13.39 | 13.25 | 13.28 | +0.075% | 67,667 | +39.834% |
| 2026-03-10 | 14.00 | 14.00 | 13.27 | 13.27 | +0.075% | 219,298 | +39.940% |
| 2026-03-09 | 13.11 | 13.31 | 13.00 | 13.26 | +3.030% | 173,404 | +40.045% |
| 2026-03-06 | 12.78 | 12.97 | 12.74 | 12.87 | +0.547% | 166,620 | +44.289% |
| 2026-03-05 | 13.38 | 13.38 | 12.73 | 12.80 | -4.335% | 183,624 | +45.078% |
| 2026-03-04 | 13.33 | 13.40 | 13.20 | 13.38 | +4.613% | 148,737 | +38.789% |
| 2026-03-03 | 12.48 | 12.98 | 12.41 | 12.79 | -3.253% | 163,293 | +45.192% |
| 2026-03-02 | 13.36 | 13.65 | 13.17 | 13.22 | -2.291% | 141,798 | +40.469% |
| 2026-02-27 | 13.20 | 13.57 | 13.20 | 13.53 | +2.531% | 81,257 | +37.251% |
| 2026-02-26 | 13.21 | 13.25 | 13.15 | 13.20 | +0.810% | 55,264 | +40.724% |
| 2026-02-25 | 12.90 | 13.16 | 12.90 | 13.09 | +1.003% | 60,982 | +41.864% |
| 2026-02-24 | 12.88 | 13.13 | 12.84 | 12.96 | -0.308% | 146,173 | +43.287% |
| 2026-02-23 | 13.03 | 13.13 | 13.00 | 13.00 | 0.000% | 66,152 | +42.846% |
| 2026-02-20 | 12.88 | 13.00 | 12.88 | 13.00 | -0.249% | 50,046 | +42.846% |
| 2026-02-19 | 12.99 | 13.05 | 12.99 | 13.03 | -0.591% | 38,361 | +42.490% |
| 2026-02-18 | 13.10 | 13.17 | 13.07 | 13.11 | -1.503% | 84,011 | +41.648% |
| 2026-02-17 | 12.99 | 13.31 | 12.80 | 13.31 | +1.526% | 95,158 | +39.519% |
| 2026-02-13 | 13.13 | 13.18 | 13.08 | 13.11 | -0.380% | 52,769 | +41.648% |
| 2026-02-12 | 13.25 | 13.26 | 13.11 | 13.16 | -3.377% | 111,116 | +41.109% |
| 2026-02-11 | 13.57 | 13.66 | 13.53 | 13.62 | +1.189% | 32,311 | +36.344% |
| 2026-02-10 | 13.63 | 13.95 | 13.45 | 13.46 | -0.074% | 67,247 | +37.964% |
| 2026-02-09 | 13.33 | 13.60 | 13.24 | 13.47 | -0.590% | 150,403 | +37.862% |
| 2026-02-06 | 13.20 | 13.78 | 13.20 | 13.55 | +6.946% | 119,836 | +37.048% |
| 2026-02-05 | 13.09 | 13.09 | 12.67 | 12.67 | +1.931% | 145,919 | +46.567% |
| 2026-02-04 | 12.52 | 12.60 | 12.43 | 12.43 | -3.129% | 63,309 | +49.397% |
| 2026-02-03 | 12.77 | 12.87 | 12.73 | 12.83 | -0.608% | 75,068 | +44.722% |
| 2026-02-02 | 12.90 | 12.97 | 12.88 | 12.91 | +0.467% | 78,631 | +43.842% |
| 2026-01-30 | 12.71 | 13.00 | 12.69 | 12.85 | -0.155% | 177,359 | +44.514% |
| 2026-01-29 | 12.95 | 12.95 | 12.79 | 12.87 | -0.924% | 55,277 | +44.289% |
| 2026-01-28 | 12.98 | 13.01 | 12.92 | 12.99 | -0.840% | 66,039 | +42.956% |
| 2026-01-27 | 13.02 | 13.12 | 13.01 | 13.10 | -0.380% | 42,485 | +41.756% |
| 2026-01-26 | 13.26 | 13.43 | 13.11 | 13.15 | +1.232% | 64,434 | +41.217% |
| 2026-01-23 | 12.84 | 13.03 | 12.83 | 12.99 | +1.247% | 64,112 | +42.956% |
| 2026-01-22 | 12.51 | 12.85 | 12.51 | 12.83 | -0.927% | 103,280 | +44.739% |
| 2026-01-21 | 12.95 | 13.01 | 12.87 | 12.95 | +0.543% | 71,048 | +43.398% |
| 2026-01-20 | 12.92 | 13.00 | 12.88 | 12.88 | -1.676% | 68,566 | +44.177% |
| 2026-01-16 | 13.09 | 13.12 | 13.06 | 13.10 | -0.308% | 44,444 | +41.761% |
| 2026-01-15 | 13.17 | 13.23 | 13.14 | 13.14 | -0.755% | 44,492 | +41.324% |
| 2026-01-14 | 13.23 | 13.32 | 13.23 | 13.24 | +0.379% | 31,810 | +40.257% |
| 2026-01-13 | 13.20 | 13.22 | 13.16 | 13.19 | -2.800% | 52,195 | +40.788% |
| 2026-01-12 | 13.66 | 14.05 | 13.30 | 13.57 | +0.519% | 46,187 | +36.846% |
| 2026-01-09 | 13.49 | 13.87 | 13.46 | 13.50 | +1.199% | 34,978 | +37.556% |
| 2026-01-08 | 13.34 | 13.37 | 13.29 | 13.34 | +0.225% | 37,432 | +39.205% |
| 2026-01-07 | 13.49 | 13.84 | 13.25 | 13.31 | -1.334% | 23,024 | +39.519% |
| 2026-01-06 | 13.41 | 13.51 | 13.40 | 13.49 | -0.074% | 42,419 | +37.658% |
| 2026-01-05 | 13.29 | 13.52 | 13.29 | 13.50 | +1.580% | 96,993 | +37.556% |
| 2026-01-02 | 13.38 | 13.41 | 13.20 | 13.29 | +0.226% | 44,264 | +39.729% |
| 2025-12-31 | 13.27 | 13.31 | 13.23 | 13.26 | -0.450% | 20,720 | +40.045% |
| 2025-12-30 | 13.33 | 13.38 | 13.29 | 13.32 | -1.333% | 44,017 | +39.414% |
| 2025-12-29 | 13.64 | 13.80 | 13.45 | 13.50 | +0.223% | 68,311 | +37.556% |
| 2025-12-26 | 14.03 | 14.03 | 13.45 | 13.47 | -0.517% | 42,823 | +37.862% |
| 2025-12-24 | 13.65 | 13.97 | 13.51 | 13.54 | -2.309% | 12,298 | +37.149% |
| 2025-12-23 | 13.66 | 13.86 | 13.64 | 13.86 | +4.211% | 76,982 | +33.983% |
| 2025-12-22 | 12.81 | 13.32 | 12.81 | 13.30 | -1.042% | 72,005 | +39.624% |
| 2025-12-19 | 13.28 | 13.49 | 13.28 | 13.44 | -0.592% | 39,788 | +38.170% |
| 2025-12-18 | 13.55 | 13.59 | 13.52 | 13.52 | +0.595% | 42,707 | +37.352% |
| 2025-12-17 | 13.57 | 13.57 | 13.44 | 13.44 | -0.735% | 25,920 | +38.170% |
| 2025-12-16 | 13.58 | 13.58 | 13.49 | 13.54 | +0.218% | 42,824 | +37.154% |
| 2025-12-15 | 13.49 | 13.56 | 13.44 | 13.51 | -0.222% | 56,780 | +37.454% |
| 2025-12-12 | 13.55 | 13.61 | 13.52 | 13.54 | -2.590% | 38,599 | +37.149% |
| 2025-12-11 | 13.87 | 13.90 | 13.83 | 13.90 | +0.944% | 87,922 | +33.597% |
| 2025-12-10 | 13.21 | 13.80 | 13.21 | 13.77 | +0.805% | 26,695 | +34.858% |
| 2025-12-09 | 14.15 | 14.15 | 13.66 | 13.66 | -1.797% | 62,780 | +35.944% |
| 2025-12-08 | 13.96 | 13.96 | 13.88 | 13.91 | -0.072% | 53,501 | +33.501% |
| 2025-12-05 | 13.91 | 13.96 | 13.87 | 13.92 | -0.996% | 39,836 | +33.405% |
| 2025-12-04 | 14.15 | 14.15 | 14.05 | 14.06 | +1.115% | 36,994 | +32.077% |
| 2025-12-03 | 13.97 | 14.46 | 13.80 | 13.90 | -2.008% | 36,916 | +33.549% |
| 2025-12-02 | 14.19 | 14.27 | 14.13 | 14.19 | -0.630% | 74,641 | +30.867% |
| 2025-12-01 | 14.22 | 14.36 | 14.22 | 14.28 | -2.105% | 79,807 | +30.042% |
| 2025-11-28 | 14.58 | 14.65 | 14.25 | 14.59 | -0.715% | 18,098 | +27.305% |
| 2025-11-26 | 14.55 | 14.71 | 14.55 | 14.69 | +1.185% | 31,429 | +26.395% |
| 2025-11-25 | 13.90 | 14.54 | 13.90 | 14.52 | -0.480% | 58,309 | +27.893% |
| 2025-11-24 | 14.53 | 14.82 | 14.37 | 14.59 | +0.690% | 86,068 | +27.279% |
| 2025-11-21 | 14.37 | 14.53 | 14.36 | 14.49 | +6.076% | 54,395 | +28.157% |
| 2025-11-20 | 14.44 | 14.44 | 13.60 | 13.66 | -3.599% | 82,791 | +35.944% |
| 2025-11-19 | 14.20 | 14.29 | 14.11 | 14.17 | -0.978% | 59,598 | +31.052% |
| 2025-11-18 | 14.15 | 14.34 | 14.15 | 14.31 | -0.601% | 66,057 | +29.769% |
| 2025-11-17 | 14.48 | 14.55 | 14.37 | 14.40 | -2.989% | 72,437 | +28.990% |
| 2025-11-14 | 14.82 | 14.87 | 14.82 | 14.84 | +1.366% | 32,160 | +25.135% |
| 2025-11-13 | 14.89 | 14.89 | 14.64 | 14.64 | -1.811% | 68,418 | +26.844% |
| 2025-11-12 | 14.87 | 14.91 | 14.85 | 14.91 | +1.844% | 59,551 | +24.547% |
| 2025-11-11 | 14.55 | 14.98 | 14.22 | 14.64 | -0.225% | 38,481 | +26.844% |
| 2025-11-10 | 14.61 | 14.68 | 14.57 | 14.67 | -1.059% | 93,825 | +26.559% |
| 2025-11-07 | 14.77 | 14.84 | 14.70 | 14.83 | +2.530% | 46,322 | +25.219% |
| 2025-11-06 | 14.61 | 14.70 | 14.46 | 14.46 | -8.456% | 39,403 | +28.388% |
| 2025-11-05 | 15.11 | 15.83 | 15.11 | 15.80 | +2.001% | 40,832 | +17.532% |
| 2025-11-04 | 15.64 | 15.69 | 15.49 | 15.49 | +0.194% | 60,920 | +19.884% |
| 2025-11-03 | 15.59 | 15.59 | 15.36 | 15.46 | -0.239% | 42,074 | +20.116% |
| 2025-10-31 | 15.49 | 15.51 | 15.43 | 15.50 | +1.553% | 27,122 | +19.830% |
| 2025-10-30 | 15.16 | 15.33 | 15.16 | 15.26 | -0.522% | 63,064 | +21.691% |
| 2025-10-29 | 15.48 | 15.49 | 15.31 | 15.34 | -3.564% | 162,341 | +21.056% |
| 2025-10-28 | 15.88 | 15.91 | 15.84 | 15.91 | +1.254% | 45,272 | +16.741% |
| 2025-10-27 | 15.61 | 15.71 | 15.61 | 15.71 | -0.254% | 24,631 | +18.205% |
| 2025-10-24 | 15.76 | 15.76 | 15.71 | 15.75 | -0.881% | 24,188 | +17.905% |
| 2025-10-23 | 16.06 | 16.51 | 15.84 | 15.89 | -0.126% | 16,679 | +16.866% |
| 2025-10-22 | 16.03 | 16.03 | 15.84 | 15.91 | -0.625% | 24,832 | +16.719% |
| 2025-10-21 | 16.10 | 16.32 | 15.96 | 16.01 | +0.534% | 28,976 | +15.990% |
| 2025-10-20 | 15.96 | 16.01 | 15.92 | 15.93 | +1.927% | 21,308 | +16.609% |
| 2025-10-17 | 15.11 | 16.04 | 15.11 | 15.62 | -0.074% | 22,458 | +18.856% |
| 2025-10-16 | 15.63 | 15.66 | 15.57 | 15.64 | -0.252% | 26,693 | +18.768% |
| 2025-10-15 | 15.71 | 15.75 | 15.63 | 15.68 | +0.545% | 37,992 | +18.469% |
| 2025-10-14 | 15.54 | 15.72 | 15.54 | 15.59 | -0.288% | 64,669 | +19.115% |
| 2025-10-13 | 15.46 | 15.64 | 15.45 | 15.63 | +0.936% | 38,056 | +18.772% |
| 2025-10-10 | 15.68 | 15.68 | 15.44 | 15.49 | -2.927% | 24,525 | +19.884% |
| 2025-10-09 | 15.99 | 16.02 | 15.93 | 15.96 | -1.500% | 25,080 | +16.375% |
| 2025-10-08 | 16.80 | 16.80 | 16.17 | 16.20 | -0.369% | 16,519 | +14.630% |
| 2025-10-07 | 16.33 | 16.38 | 16.26 | 16.26 | -3.271% | 25,270 | +14.207% |
| 2025-10-06 | 16.80 | 16.85 | 16.78 | 16.81 | +2.375% | 20,346 | +10.471% |
| 2025-10-03 | 16.47 | 16.48 | 16.41 | 16.42 | +1.015% | 17,110 | +13.094% |
| 2025-10-02 | 16.45 | 16.45 | 16.21 | 16.25 | -2.314% | 16,028 | +14.242% |
| 2025-10-01 | 16.95 | 16.95 | 16.59 | 16.64 | +0.301% | 19,998 | +11.599% |
| 2025-09-30 | 16.65 | 17.30 | 16.53 | 16.59 | +0.363% | 18,217 | +11.935% |
| 2025-09-29 | 16.63 | 16.91 | 16.41 | 16.53 | -1.431% | 39,496 | +12.341% |
| 2025-09-26 | 16.42 | 16.89 | 16.38 | 16.77 | +3.839% | 78,033 | +10.733% |
| 2025-09-25 | 16.13 | 16.17 | 16.11 | 16.15 | -0.309% | 36,957 | +14.985% |
| 2025-09-24 | 16.24 | 16.25 | 16.17 | 16.20 | -0.491% | 18,495 | +14.630% |
| 2025-09-23 | 16.26 | 16.32 | 16.24 | 16.28 | 0.000% | 23,111 | +14.066% |
| 2025-09-22 | 16.25 | 16.40 | 16.21 | 16.28 | -0.792% | 30,058 | +14.066% |
| 2025-09-19 | 16.38 | 16.41 | 16.34 | 16.41 | -1.678% | 45,283 | +13.163% |
| 2025-09-18 | 16.68 | 16.71 | 16.65 | 16.69 | +0.240% | 23,493 | +11.264% |
| 2025-09-17 | 16.73 | 16.78 | 16.65 | 16.65 | +0.241% | 45,184 | +11.532% |
| 2025-09-16 | 16.63 | 16.65 | 16.60 | 16.61 | -2.254% | 21,723 | +11.800% |
| 2025-09-15 | 16.90 | 17.01 | 16.90 | 16.99 | +0.669% | 26,677 | +9.280% |
| 2025-09-12 | 16.74 | 16.94 | 16.74 | 16.88 | -0.939% | 52,799 | +10.012% |
| 2025-09-11 | 17.04 | 17.05 | 16.98 | 17.04 | -0.059% | 11,185 | +8.979% |
| 2025-09-10 | 17.02 | 17.10 | 17.02 | 17.05 | +0.531% | 78,524 | +8.915% |
| 2025-09-09 | 16.40 | 16.96 | 16.40 | 16.96 | -0.353% | 23,036 | +9.493% |
| 2025-09-08 | 16.93 | 17.02 | 16.91 | 17.02 | +0.949% | 36,464 | +9.107% |
| 2025-09-05 | 16.98 | 16.99 | 16.82 | 16.86 | -1.461% | 16,293 | +10.142% |
| 2025-09-04 | 17.09 | 17.18 | 17.06 | 17.11 | +2.333% | 17,388 | +8.533% |
| 2025-09-03 | 17.27 | 17.27 | 16.68 | 16.72 | -1.042% | 24,575 | +11.065% |
| 2025-09-02 | 16.88 | 16.91 | 16.81 | 16.90 | -1.424% | 23,101 | +9.908% |
| 2025-08-29 | 17.12 | 17.15 | 17.09 | 17.14 | -1.607% | 16,703 | +8.343% |
| 2025-08-28 | 17.36 | 17.44 | 17.36 | 17.42 | -0.286% | 12,772 | +6.602% |
| 2025-08-27 | 17.37 | 17.48 | 17.34 | 17.47 | -1.788% | 16,486 | +6.297% |
| 2025-08-26 | 17.75 | 17.83 | 17.74 | 17.79 | -0.067% | 13,883 | +4.396% |
| 2025-08-25 | 18.19 | 18.58 | 17.75 | 17.80 | -4.777% | 19,232 | +4.326% |
| 2025-08-22 | 18.38 | 18.72 | 18.38 | 18.69 | +3.020% | 12,837 | -0.658% |
| 2025-08-21 | 18.20 | 18.20 | 18.09 | 18.14 | -1.956% | 18,224 | +2.342% |
| 2025-08-20 | 18.50 | 18.53 | 18.43 | 18.51 | -0.580% | 9,497 | +0.340% |
| 2025-08-19 | 18.67 | 18.70 | 18.59 | 18.61 | -2.844% | 13,282 | -0.242% |
| 2025-08-18 | 19.21 | 19.21 | 19.11 | 19.16 | +1.322% | 27,579 | -3.079% |
| 2025-08-15 | 19.67 | 19.67 | 18.79 | 18.91 | +1.115% | 58,769 | -1.798% |
| 2025-08-14 | 18.07 | 18.76 | 18.07 | 18.70 | -1.311% | 13,434 | -0.703% |
| 2025-08-13 | 19.03 | 19.05 | 18.94 | 18.95 | +1.391% | 26,860 | -2.005% |
| 2025-08-12 | 18.44 | 18.82 | 18.44 | 18.69 | +3.431% | 23,869 | -0.642% |
| 2025-08-11 | 18.37 | 18.37 | 18.07 | 18.07 | -0.386% | 16,902 | +2.767% |
| 2025-08-08 | 18.07 | 18.16 | 18.07 | 18.14 | +2.197% | 14,260 | +2.370% |
| 2025-08-07 | 17.38 | 18.02 | 17.38 | 17.75 | +2.305% | 16,663 | +4.620% |
| 2025-08-06 | 17.20 | 17.35 | 17.20 | 17.35 | +3.029% | 11,449 | +7.032% |
| 2025-08-05 | 16.62 | 16.99 | 16.62 | 16.84 | +0.537% | 23,169 | +10.273% |
| 2025-08-04 | 16.60 | 16.79 | 16.32 | 16.75 | +1.086% | 56,021 | +10.866% |
| 2025-08-01 | 16.27 | 16.67 | 15.92 | 16.57 | +2.728% | 36,658 | +12.070% |
| 2025-07-31 | 16.60 | 16.60 | 16.05 | 16.13 | -1.346% | 59,332 | +15.127% |
| 2025-07-30 | 16.45 | 16.51 | 16.34 | 16.35 | -0.244% | 25,805 | +13.578% |
| 2025-07-29 | 16.44 | 16.46 | 16.38 | 16.39 | +1.298% | 34,782 | +13.301% |
| 2025-07-28 | 16.21 | 16.21 | 16.11 | 16.18 | -1.100% | 20,454 | +14.771% |
| 2025-07-25 | 16.59 | 16.59 | 16.14 | 16.36 | -4.606% | 20,875 | +13.509% |
| 2025-07-24 | 16.90 | 17.30 | 16.90 | 17.15 | +4.002% | 35,800 | +8.280% |
| 2025-07-23 | 16.30 | 16.49 | 16.29 | 16.49 | +7.057% | 20,717 | +12.614% |
| 2025-07-22 | 15.65 | 15.65 | 15.37 | 15.40 | +0.215% | 34,405 | +20.561% |
| 2025-07-21 | 15.40 | 15.52 | 15.30 | 15.37 | +0.853% | 43,023 | +20.820% |
| 2025-07-18 | 15.67 | 15.67 | 15.23 | 15.24 | -1.167% | 155,501 | +21.850% |
| 2025-07-17 | 15.34 | 15.54 | 15.34 | 15.42 | +2.527% | 98,168 | +20.428% |
| 2025-07-16 | 14.87 | 15.04 | 14.84 | 15.04 | +0.737% | 76,463 | +23.471% |
| 2025-07-15 | 15.00 | 15.01 | 14.91 | 14.93 | -1.757% | 88,369 | +24.380% |
| 2025-07-14 | 15.19 | 15.22 | 15.17 | 15.20 | -1.510% | 45,531 | +22.195% |
| 2025-07-11 | 15.80 | 15.90 | 15.39 | 15.43 | -2.834% | 32,310 | +20.350% |
| 2025-07-10 | 15.91 | 16.10 | 15.75 | 15.88 | +0.189% | 30,875 | +16.940% |
| 2025-07-09 | 15.79 | 15.85 | 15.72 | 15.85 | +0.635% | 37,638 | +17.161% |
| 2025-07-08 | 15.70 | 15.77 | 15.70 | 15.75 | -0.694% | 40,861 | +17.905% |
| 2025-07-07 | 16.03 | 16.05 | 15.77 | 15.86 | -2.580% | 32,735 | +17.087% |
| 2025-07-03 | 16.60 | 16.60 | 16.25 | 16.28 | -2.457% | 11,078 | +14.066% |
| 2025-07-02 | 16.57 | 16.69 | 16.57 | 16.69 | -4.629% | 33,573 | +11.264% |
| 2025-07-01 | 17.54 | 17.56 | 17.43 | 17.50 | -2.289% | 21,645 | +6.114% |
| 2025-06-30 | 17.93 | 17.93 | 17.84 | 17.91 | +1.301% | 18,880 | +3.685% |
| 2025-06-27 | 17.86 | 18.21 | 17.58 | 17.68 | +1.260% | 54,545 | +5.034% |
| 2025-06-26 | 17.36 | 17.46 | 17.34 | 17.46 | +0.634% | 21,785 | +6.357% |
| 2025-06-25 | 17.36 | 17.36 | 17.32 | 17.35 | +0.289% | 10,805 | +7.032% |
| 2025-06-24 | 16.70 | 17.31 | 16.70 | 17.30 | +0.992% | 9,986 | +7.341% |
| 2025-06-23 | 17.01 | 17.16 | 17.01 | 17.13 | +2.636% | 28,256 | +8.406% |
| 2025-06-20 | 16.77 | 16.89 | 16.67 | 16.69 | -1.476% | 58,329 | +11.264% |
| 2025-06-18 | 16.96 | 17.00 | 16.90 | 16.94 | +2.991% | 16,818 | +9.622% |
| 2025-06-17 | 16.54 | 16.54 | 16.42 | 16.45 | -0.916% | 23,815 | +12.901% |
| 2025-06-16 | 16.70 | 16.77 | 16.60 | 16.60 | -0.718% | 27,539 | +11.867% |
| 2025-06-13 | 16.28 | 17.43 | 16.28 | 16.72 | +3.722% | 13,591 | +11.065% |
| 2025-06-12 | 16.11 | 16.20 | 16.06 | 16.12 | +0.374% | 64,493 | +15.199% |
| 2025-06-11 | 15.90 | 16.06 | 15.90 | 16.06 | -1.108% | 11,539 | +15.629% |
| 2025-06-10 | 16.26 | 16.28 | 16.23 | 16.24 | +0.526% | 9,260 | +14.347% |
| 2025-06-09 | 16.28 | 16.28 | 16.12 | 16.16 | +0.906% | 37,569 | +14.949% |
| 2025-06-06 | 16.07 | 16.08 | 16.01 | 16.01 | +1.003% | 9,505 | +15.990% |
| 2025-06-05 | 15.90 | 15.90 | 15.82 | 15.85 | -2.154% | 9,599 | +17.153% |
| 2025-06-04 | 16.16 | 16.22 | 16.13 | 16.20 | +2.337% | 13,698 | +14.630% |
| 2025-06-03 | 15.95 | 15.95 | 15.55 | 15.83 | -2.103% | 17,675 | +17.309% |
| 2025-06-02 | 16.09 | 16.17 | 16.06 | 16.17 | +2.212% | 18,774 | +14.842% |
| 2025-05-30 | 15.58 | 15.85 | 15.58 | 15.82 | -2.225% | 9,727 | +17.383% |
| 2025-05-29 | 15.80 | 16.18 | 15.41 | 16.18 | +0.622% | 8,920 | +14.771% |
| 2025-05-28 | 16.09 | 16.12 | 16.03 | 16.08 | -3.365% | 15,252 | +15.485% |
| 2025-05-27 | 16.46 | 16.69 | 16.40 | 16.64 | +1.094% | 18,886 | +11.599% |
| 2025-05-23 | 16.39 | 16.50 | 16.35 | 16.46 | +2.236% | 9,357 | +12.819% |
| 2025-05-22 | 16.16 | 16.42 | 16.02 | 16.10 | -0.062% | 14,883 | +15.342% |
| 2025-05-21 | 16.47 | 16.55 | 16.02 | 16.11 | +0.233% | 20,255 | +15.270% |
| 2025-05-20 | 16.70 | 16.70 | 16.02 | 16.07 | -0.787% | 61,823 | +15.539% |
| 2025-05-19 | 16.15 | 16.20 | 16.13 | 16.20 | +0.746% | 15,195 | +14.630% |
| 2025-05-16 | 16.09 | 16.09 | 16.03 | 16.08 | +2.482% | 6,115 | +15.485% |
| 2025-05-15 | 15.64 | 15.71 | 15.64 | 15.69 | -0.630% | 7,673 | +18.352% |
| 2025-05-14 | 15.88 | 15.88 | 15.76 | 15.79 | -3.069% | 6,541 | +17.606% |
| 2025-05-13 | 16.26 | 16.36 | 16.24 | 16.29 | 0.000% | 31,109 | +13.996% |
| 2025-05-12 | 16.28 | 16.51 | 16.10 | 16.29 | -0.792% | 12,752 | +13.996% |
| 2025-05-09 | 16.88 | 16.88 | 16.41 | 16.42 | +2.305% | 5,661 | +13.094% |
| 2025-05-08 | 16.50 | 16.50 | 15.96 | 16.05 | -7.917% | 8,958 | +15.701% |
| 2025-05-07 | 17.68 | 17.80 | 17.43 | 17.43 | -1.260% | 2,933 | +6.540% |
| 2025-05-06 | 17.88 | 17.88 | 17.64 | 17.65 | -0.767% | 2,054 | +5.198% |
| 2025-05-05 | 17.68 | 17.90 | 17.55 | 17.79 | +0.988% | 4,010 | +4.390% |
| 2025-05-02 | 17.36 | 17.91 | 17.36 | 17.61 | +5.290% | 8,491 | +5.422% |
| 2025-05-01 | 16.99 | 17.77 | 16.73 | 16.73 | -4.208% | 36,766 | +10.998% |
| 2025-04-30 | 17.14 | 17.59 | 17.14 | 17.46 | +2.126% | 2,924 | +6.327% |
| 2025-04-29 | 17.09 | 17.10 | 16.84 | 17.10 | -1.319% | 26,545 | +8.587% |
| 2025-04-28 | 17.36 | 17.36 | 16.73 | 17.33 | +2.242% | 4,942 | +7.155% |
| 2025-04-25 | 16.80 | 17.07 | 16.78 | 16.95 | -0.250% | 2,418 | +9.558% |
| 2025-04-24 | 17.16 | 17.48 | 16.99 | 16.99 | -2.173% | 29,570 | +9.284% |
| 2025-04-23 | 17.44 | 17.44 | 17.35 | 17.37 | -1.363% | 9,465 | +6.908% |
| 2025-04-22 | 17.43 | 17.77 | 17.43 | 17.61 | +2.265% | 3,985 | +5.451% |
| 2025-04-21 | 17.25 | 17.41 | 17.06 | 17.22 | -2.215% | 3,587 | +7.840% |
| 2025-04-17 | 17.36 | 17.63 | 17.34 | 17.61 | +4.631% | 2,542 | +5.451% |
| 2025-04-16 | 17.10 | 17.22 | 16.66 | 16.83 | -2.091% | 3,819 | +10.335% |
| 2025-04-15 | 16.75 | 17.52 | 16.64 | 17.19 | +2.627% | 64,990 | +8.028% |
| 2025-04-14 | 16.73 | 16.90 | 16.73 | 16.75 | 0.000% | 14,706 | +10.866% |