NDEKY
NITTO DENKO CORP UNSP/ADR
stockOTCADR
EODOct 2, 2026
22.49USD+1.124%(+0.25)651,849
NDEKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 21.39 | 22.65 | 21.39 | 22.49 | +1.124% | 651,849 | 0.000% |
| 2026-10-01 | 23.00 | 23.00 | 21.45 | 22.24 | +0.633% | 556,079 | +1.124% |
| 2026-09-30 | 22.99 | 22.99 | 22.10 | 22.10 | -2.039% | 279,441 | +1.765% |
| 2026-09-29 | 22.55 | 23.00 | 22.20 | 22.56 | +2.220% | 32,621 | -0.310% |
| 2026-09-28 | 22.60 | 23.00 | 22.01 | 22.07 | -2.518% | 42,762 | +1.903% |
| 2026-09-25 | 22.33 | 23.00 | 22.26 | 22.64 | +0.846% | 92,699 | -0.663% |
| 2026-09-24 | 21.27 | 23.00 | 21.27 | 22.45 | +3.599% | 1,366,390 | +0.178% |
| 2026-09-23 | 22.70 | 22.70 | 21.00 | 21.67 | -0.596% | 72,547 | +3.784% |
| 2026-09-22 | 22.09 | 22.77 | 21.63 | 21.80 | -0.547% | 25,452 | +3.165% |
| 2026-09-21 | 20.69 | 21.95 | 20.69 | 21.92 | +2.287% | 35,130 | +2.600% |
| 2026-09-18 | 21.34 | 21.61 | 21.34 | 21.43 | -2.325% | 38,653 | +4.946% |
| 2026-09-17 | 21.10 | 21.99 | 21.10 | 21.94 | +2.667% | 53,440 | +2.507% |
| 2026-09-16 | 21.64 | 21.64 | 21.30 | 21.37 | +2.889% | 28,447 | +5.241% |
| 2026-09-15 | 20.03 | 21.51 | 20.03 | 20.77 | -0.622% | 46,111 | +8.281% |
| 2026-09-14 | 21.74 | 21.74 | 20.10 | 20.90 | -0.191% | 91,407 | +7.608% |
| 2026-09-11 | 20.78 | 20.97 | 20.00 | 20.94 | +2.396% | 54,674 | +7.402% |
| 2026-09-10 | 21.03 | 21.03 | 20.16 | 20.45 | +0.049% | 55,382 | +9.976% |
| 2026-09-09 | 21.42 | 21.42 | 20.44 | 20.44 | -0.921% | 37,582 | +10.029% |
| 2026-09-08 | 20.62 | 21.13 | 20.48 | 20.63 | -6.609% | 35,429 | +9.016% |
| 2026-09-04 | 22.26 | 22.26 | 21.87 | 22.09 | -0.540% | 58,093 | +1.811% |
| 2026-09-03 | 22.18 | 22.32 | 22.09 | 22.21 | +1.555% | 32,896 | +1.261% |
| 2026-09-02 | 21.83 | 21.95 | 21.77 | 21.87 | -0.636% | 29,699 | +2.835% |
| 2026-09-01 | 21.96 | 22.15 | 21.96 | 22.01 | +0.963% | 27,197 | +2.181% |
| 2026-08-31 | 21.88 | 21.91 | 21.77 | 21.80 | +1.278% | 28,491 | +3.165% |
| 2026-08-28 | 21.79 | 21.79 | 21.49 | 21.52 | +0.443% | 16,906 | +4.483% |
| 2026-08-27 | 21.32 | 21.47 | 21.32 | 21.43 | +1.037% | 15,701 | +4.946% |
| 2026-08-26 | 21.14 | 21.26 | 21.14 | 21.21 | 0.000% | 19,588 | +6.035% |
| 2026-08-25 | 21.09 | 21.21 | 21.09 | 21.21 | -0.469% | 14,991 | +6.035% |
| 2026-08-24 | 21.37 | 21.37 | 21.23 | 21.31 | -0.560% | 36,150 | +5.537% |
| 2026-08-21 | 21.56 | 21.56 | 21.31 | 21.43 | -0.093% | 30,649 | +4.946% |
| 2026-08-20 | 21.95 | 22.15 | 21.36 | 21.45 | +0.610% | 35,526 | +4.848% |
| 2026-08-19 | 21.44 | 21.45 | 21.20 | 21.32 | -0.420% | 67,322 | +5.488% |
| 2026-08-18 | 21.61 | 21.63 | 21.35 | 21.41 | -1.518% | 26,483 | +5.044% |
| 2026-08-17 | 21.75 | 21.84 | 21.70 | 21.74 | -2.686% | 28,046 | +3.450% |
| 2026-08-14 | 22.36 | 22.49 | 22.32 | 22.34 | -0.134% | 17,933 | +0.671% |
| 2026-08-13 | 22.25 | 22.50 | 22.25 | 22.37 | -0.754% | 22,182 | +0.536% |
| 2026-08-12 | 22.62 | 22.69 | 22.50 | 22.54 | +1.076% | 50,076 | -0.222% |
| 2026-08-11 | 22.52 | 22.52 | 22.28 | 22.30 | +0.315% | 23,464 | +0.852% |
| 2026-08-10 | 22.49 | 22.49 | 22.23 | 22.23 | -0.936% | 37,871 | +1.170% |
| 2026-08-07 | 22.36 | 22.52 | 22.31 | 22.44 | +1.861% | 25,244 | +0.223% |
| 2026-08-06 | 22.03 | 22.18 | 21.96 | 22.03 | +2.180% | 33,612 | +2.088% |
| 2026-08-05 | 21.81 | 21.81 | 21.56 | 21.56 | -0.782% | 23,028 | +4.314% |
| 2026-08-04 | 21.44 | 21.74 | 21.44 | 21.73 | +2.355% | 26,847 | +3.497% |
| 2026-08-03 | 21.30 | 21.30 | 21.02 | 21.23 | -0.235% | 25,842 | +5.935% |
| 2026-07-31 | 21.57 | 22.00 | 20.90 | 21.28 | -2.161% | 57,762 | +5.686% |
| 2026-07-30 | 21.30 | 21.77 | 21.25 | 21.75 | +0.555% | 37,712 | +3.402% |
| 2026-07-29 | 21.74 | 22.05 | 21.58 | 21.63 | +3.098% | 45,376 | +3.976% |
| 2026-07-28 | 21.43 | 21.98 | 20.66 | 20.98 | +0.865% | 73,988 | +7.197% |
| 2026-07-27 | 20.90 | 21.06 | 20.62 | 20.80 | +3.534% | 56,721 | +8.125% |
| 2026-07-24 | 20.30 | 20.37 | 20.09 | 20.09 | +0.803% | 74,101 | +11.946% |
| 2026-07-23 | 19.92 | 20.50 | 19.88 | 19.93 | -1.434% | 43,717 | +12.845% |
| 2026-07-22 | 20.15 | 20.30 | 20.09 | 20.22 | -0.688% | 34,589 | +11.227% |
| 2026-07-21 | 20.20 | 20.38 | 20.12 | 20.36 | +1.902% | 52,543 | +10.462% |
| 2026-07-20 | 19.66 | 20.23 | 19.66 | 19.98 | +0.050% | 53,960 | +12.563% |
| 2026-07-17 | 19.72 | 20.07 | 19.66 | 19.97 | -0.647% | 53,044 | +12.619% |
| 2026-07-16 | 20.11 | 20.31 | 20.10 | 20.10 | -0.643% | 35,821 | +11.891% |
| 2026-07-15 | 20.40 | 20.40 | 20.10 | 20.23 | -1.557% | 134,626 | +11.172% |
| 2026-07-14 | 20.67 | 20.67 | 20.48 | 20.55 | +3.683% | 77,091 | +9.440% |
| 2026-07-13 | 19.98 | 19.98 | 19.78 | 19.82 | -0.151% | 48,252 | +13.471% |
| 2026-07-10 | 19.81 | 19.85 | 19.52 | 19.85 | +2.057% | 34,180 | +13.300% |
| 2026-07-09 | 19.69 | 19.90 | 19.38 | 19.45 | +0.258% | 45,280 | +15.630% |
| 2026-07-08 | 19.18 | 19.40 | 19.07 | 19.40 | -1.121% | 47,542 | +15.928% |
| 2026-07-07 | 19.82 | 19.94 | 19.53 | 19.62 | -1.949% | 128,102 | +14.628% |
| 2026-07-06 | 20.00 | 20.04 | 19.84 | 20.01 | 0.000% | 80,897 | +12.394% |
| 2026-07-02 | 20.73 | 20.73 | 19.84 | 20.01 | +2.248% | 67,013 | +12.394% |
| 2026-07-01 | 19.68 | 19.68 | 19.38 | 19.57 | -0.356% | 63,370 | +14.921% |
| 2026-06-30 | 19.41 | 19.68 | 19.41 | 19.64 | -0.557% | 107,440 | +14.511% |
| 2026-06-29 | 19.59 | 19.75 | 19.34 | 19.75 | +1.023% | 65,366 | +13.873% |
| 2026-06-26 | 19.36 | 19.61 | 19.36 | 19.55 | +0.154% | 33,992 | +15.038% |
| 2026-06-25 | 19.79 | 19.79 | 19.43 | 19.52 | +0.463% | 45,703 | +15.215% |
| 2026-06-24 | 19.49 | 19.49 | 19.30 | 19.43 | -0.918% | 33,399 | +15.749% |
| 2026-06-23 | 19.75 | 20.60 | 19.41 | 19.61 | -0.558% | 67,219 | +14.686% |
| 2026-06-22 | 19.75 | 19.77 | 19.63 | 19.72 | -0.805% | 59,017 | +14.047% |
| 2026-06-18 | 19.75 | 19.91 | 19.75 | 19.88 | +2.053% | 38,089 | +13.129% |
| 2026-06-17 | 19.72 | 19.80 | 19.48 | 19.48 | +0.880% | 46,918 | +15.452% |
| 2026-06-16 | 19.33 | 20.14 | 19.31 | 19.31 | -0.310% | 78,251 | +16.468% |
| 2026-06-15 | 19.30 | 19.39 | 19.19 | 19.37 | +2.162% | 72,111 | +16.107% |
| 2026-06-12 | 18.79 | 19.00 | 18.78 | 18.96 | +0.637% | 36,849 | +18.618% |
| 2026-06-11 | 18.29 | 18.87 | 18.29 | 18.84 | +3.859% | 122,177 | +19.374% |
| 2026-06-10 | 18.22 | 18.50 | 18.14 | 18.14 | +1.002% | 43,749 | +23.980% |
| 2026-06-09 | 18.20 | 18.34 | 17.75 | 17.96 | -4.721% | 122,142 | +25.223% |
| 2026-06-08 | 19.10 | 19.10 | 18.35 | 18.85 | +2.334% | 83,472 | +19.310% |
| 2026-06-05 | 18.93 | 19.88 | 18.38 | 18.42 | -3.862% | 47,932 | +22.096% |
| 2026-06-04 | 19.11 | 19.19 | 19.01 | 19.16 | -0.674% | 44,556 | +17.380% |
| 2026-06-03 | 19.25 | 19.40 | 19.23 | 19.29 | +0.156% | 50,160 | +16.589% |
| 2026-06-02 | 19.18 | 19.29 | 19.18 | 19.26 | +0.574% | 64,511 | +16.771% |
| 2026-06-01 | 19.04 | 19.25 | 18.93 | 19.15 | +2.242% | 78,691 | +17.441% |
| 2026-05-29 | 19.51 | 19.51 | 18.65 | 18.73 | -5.117% | 61,432 | +20.075% |
| 2026-05-28 | 19.47 | 19.81 | 19.47 | 19.74 | +1.753% | 45,195 | +13.931% |
| 2026-05-27 | 19.33 | 19.46 | 19.31 | 19.40 | -2.365% | 51,302 | +15.928% |
| 2026-05-26 | 19.77 | 19.92 | 19.77 | 19.87 | +2.740% | 55,914 | +13.186% |
| 2026-05-22 | 19.31 | 19.43 | 19.27 | 19.34 | +0.259% | 42,090 | +16.287% |
| 2026-05-21 | 19.04 | 19.32 | 18.98 | 19.29 | +0.469% | 70,318 | +16.589% |
| 2026-05-20 | 18.91 | 19.20 | 18.90 | 19.20 | +2.291% | 145,907 | +17.135% |
| 2026-05-19 | 18.16 | 18.92 | 18.16 | 18.77 | +0.160% | 373,559 | +19.819% |
| 2026-05-18 | 19.24 | 19.29 | 18.57 | 18.74 | 0.000% | 101,234 | +20.011% |
| 2026-05-15 | 18.29 | 18.81 | 17.94 | 18.74 | -2.475% | 924,013 | +20.011% |
| 2026-05-14 | 18.95 | 19.33 | 18.53 | 19.22 | -1.408% | 1,842,815 | +17.040% |
| 2026-05-13 | 19.37 | 19.56 | 19.12 | 19.49 | -0.256% | 91,024 | +15.393% |
| 2026-05-12 | 19.49 | 19.55 | 19.31 | 19.54 | -1.462% | 67,153 | +15.097% |
| 2026-05-11 | 19.82 | 19.88 | 19.78 | 19.83 | -2.842% | 50,027 | +13.414% |
| 2026-05-08 | 20.30 | 20.45 | 20.24 | 20.41 | +5.044% | 50,127 | +10.191% |
| 2026-05-07 | 19.60 | 19.71 | 19.41 | 19.43 | -1.918% | 74,294 | +15.749% |
| 2026-05-06 | 19.48 | 19.81 | 19.48 | 19.81 | +3.717% | 52,320 | +13.529% |
| 2026-05-05 | 19.26 | 19.26 | 18.96 | 19.10 | +0.632% | 98,214 | +17.749% |
| 2026-05-04 | 19.19 | 19.19 | 18.87 | 18.98 | +0.158% | 63,766 | +18.493% |
| 2026-05-01 | 18.89 | 19.65 | 18.89 | 18.95 | -0.889% | 44,610 | +18.681% |
| 2026-04-30 | 18.73 | 19.18 | 18.73 | 19.12 | +4.652% | 92,163 | +17.626% |
| 2026-04-29 | 18.43 | 18.49 | 18.22 | 18.27 | -1.190% | 410,220 | +23.098% |
| 2026-04-28 | 18.36 | 18.96 | 18.10 | 18.49 | -9.540% | 1,143,222 | +21.633% |
| 2026-04-27 | 19.93 | 21.79 | 19.93 | 20.44 | +1.138% | 57,457 | +10.029% |
| 2026-04-24 | 20.12 | 20.29 | 20.09 | 20.21 | +1.050% | 43,363 | +11.282% |
| 2026-04-23 | 20.05 | 20.22 | 19.80 | 20.00 | -4.671% | 34,520 | +12.450% |
| 2026-04-22 | 20.90 | 21.00 | 20.84 | 20.98 | +1.500% | 41,415 | +7.197% |
| 2026-04-21 | 21.73 | 21.73 | 20.54 | 20.67 | -2.821% | 84,621 | +8.805% |
| 2026-04-20 | 21.31 | 21.34 | 21.25 | 21.27 | -1.846% | 70,419 | +5.736% |
| 2026-04-17 | 21.64 | 21.85 | 21.52 | 21.67 | +4.283% | 28,605 | +3.784% |
| 2026-04-16 | 20.61 | 20.79 | 20.08 | 20.78 | +2.163% | 36,769 | +8.229% |
| 2026-04-15 | 20.27 | 20.35 | 20.18 | 20.34 | -0.877% | 32,996 | +10.570% |
| 2026-04-14 | 20.34 | 20.53 | 20.29 | 20.52 | +0.244% | 41,265 | +9.600% |
| 2026-04-13 | 20.96 | 20.96 | 20.18 | 20.47 | +1.588% | 66,031 | +9.868% |
| 2026-04-10 | 19.27 | 20.24 | 19.27 | 20.15 | -0.739% | 35,025 | +11.613% |
| 2026-04-09 | 20.21 | 20.48 | 20.08 | 20.30 | -0.295% | 53,969 | +10.788% |
| 2026-04-08 | 20.43 | 20.48 | 20.19 | 20.36 | +4.464% | 51,645 | +10.462% |
| 2026-04-07 | 20.14 | 20.14 | 19.05 | 19.49 | +0.051% | 108,279 | +15.393% |
| 2026-04-06 | 19.34 | 20.09 | 19.30 | 19.48 | +0.779% | 96,122 | +15.452% |
| 2026-04-02 | 18.89 | 19.37 | 18.89 | 19.33 | -3.785% | 70,159 | +16.351% |
| 2026-04-01 | 19.98 | 20.37 | 19.98 | 20.09 | +1.567% | 42,863 | +11.946% |
| 2026-03-31 | 19.06 | 19.93 | 19.06 | 19.78 | +2.169% | 111,907 | +13.701% |
| 2026-03-30 | 19.08 | 19.82 | 19.08 | 19.36 | +2.218% | 77,791 | +16.167% |
| 2026-03-27 | 19.21 | 20.05 | 18.89 | 18.94 | -3.120% | 65,300 | +18.743% |
| 2026-03-26 | 19.22 | 19.94 | 19.22 | 19.55 | -2.913% | 44,959 | +15.038% |
| 2026-03-25 | 19.50 | 20.27 | 19.50 | 20.14 | +0.532% | 62,371 | +11.688% |
| 2026-03-24 | 19.53 | 20.21 | 19.25 | 20.03 | +0.050% | 78,097 | +12.282% |
| 2026-03-23 | 19.95 | 20.95 | 19.66 | 20.02 | +4.325% | 72,642 | +12.338% |
| 2026-03-20 | 19.09 | 19.95 | 19.09 | 19.19 | -3.906% | 242,712 | +17.196% |
| 2026-03-19 | 20.00 | 20.13 | 19.68 | 19.97 | -1.674% | 61,593 | +12.619% |
| 2026-03-18 | 21.18 | 21.18 | 20.31 | 20.31 | -1.551% | 45,418 | +10.734% |
| 2026-03-17 | 20.74 | 20.74 | 20.49 | 20.63 | +0.389% | 72,943 | +9.016% |
| 2026-03-16 | 20.57 | 21.04 | 20.10 | 20.55 | +1.381% | 93,072 | +9.440% |
| 2026-03-13 | 21.28 | 21.28 | 20.20 | 20.27 | -0.929% | 69,000 | +10.952% |
| 2026-03-12 | 20.71 | 20.71 | 20.38 | 20.46 | -2.292% | 82,322 | +9.922% |
| 2026-03-11 | 20.50 | 21.50 | 20.50 | 20.94 | -0.191% | 50,883 | +7.402% |
| 2026-03-10 | 20.92 | 21.31 | 20.80 | 20.98 | +1.353% | 112,707 | +7.197% |
| 2026-03-09 | 20.30 | 20.79 | 20.01 | 20.70 | +1.077% | 226,769 | +8.647% |
| 2026-03-06 | 21.03 | 21.03 | 20.36 | 20.48 | -1.683% | 179,776 | +9.817% |
| 2026-03-05 | 21.21 | 21.74 | 20.58 | 20.83 | -3.251% | 155,413 | +7.969% |
| 2026-03-04 | 21.92 | 22.22 | 21.36 | 21.53 | +0.890% | 76,195 | +4.459% |
| 2026-03-03 | 21.61 | 21.61 | 20.52 | 21.34 | -4.944% | 77,492 | +5.389% |
| 2026-03-02 | 22.14 | 23.54 | 22.14 | 22.45 | -3.274% | 78,884 | +0.178% |
| 2026-02-27 | 24.00 | 24.00 | 22.42 | 23.21 | +0.607% | 48,688 | -3.102% |
| 2026-02-26 | 23.93 | 23.93 | 22.85 | 23.07 | -1.410% | 48,888 | -2.514% |
| 2026-02-25 | 23.31 | 23.44 | 23.26 | 23.40 | +0.128% | 48,987 | -3.889% |
| 2026-02-24 | 23.23 | 23.51 | 23.07 | 23.37 | +0.086% | 38,667 | -3.766% |
| 2026-02-23 | 23.46 | 23.59 | 22.50 | 23.35 | -0.469% | 35,010 | -3.683% |
| 2026-02-20 | 22.43 | 23.58 | 22.43 | 23.46 | +1.514% | 32,605 | -4.135% |
| 2026-02-19 | 23.45 | 24.00 | 23.03 | 23.11 | -1.952% | 44,159 | -2.683% |
| 2026-02-18 | 23.64 | 23.68 | 23.40 | 23.57 | +0.085% | 51,526 | -4.582% |
| 2026-02-17 | 23.51 | 24.33 | 23.23 | 23.55 | +0.128% | 37,172 | -4.501% |
| 2026-02-13 | 24.00 | 24.05 | 23.24 | 23.52 | +1.951% | 34,507 | -4.379% |
| 2026-02-12 | 23.29 | 24.22 | 22.92 | 23.07 | -3.554% | 45,765 | -2.514% |
| 2026-02-11 | 23.85 | 24.02 | 23.73 | 23.92 | +1.313% | 29,760 | -5.978% |
| 2026-02-10 | 22.56 | 24.40 | 22.56 | 23.61 | +1.767% | 47,032 | -4.744% |
| 2026-02-09 | 22.41 | 23.20 | 22.41 | 23.20 | +3.479% | 309,638 | -3.060% |
| 2026-02-06 | 22.04 | 22.57 | 22.04 | 22.42 | +1.082% | 48,640 | +0.312% |
| 2026-02-05 | 23.07 | 23.07 | 22.16 | 22.18 | -0.135% | 58,516 | +1.398% |
| 2026-02-04 | 22.42 | 22.60 | 22.12 | 22.21 | +0.817% | 62,344 | +1.261% |
| 2026-02-03 | 21.99 | 22.11 | 21.80 | 22.03 | -1.915% | 48,888 | +2.088% |
| 2026-02-02 | 22.31 | 22.58 | 21.58 | 22.46 | +1.354% | 47,951 | +0.134% |
| 2026-01-30 | 23.11 | 23.11 | 21.58 | 22.16 | +0.636% | 57,734 | +1.489% |
| 2026-01-29 | 21.58 | 22.85 | 21.58 | 22.02 | -0.900% | 1,430,173 | +2.134% |
| 2026-01-28 | 22.78 | 22.99 | 21.84 | 22.22 | -2.115% | 1,404,112 | +1.215% |
| 2026-01-27 | 23.10 | 23.10 | 22.00 | 22.70 | -3.609% | 200,983 | -0.925% |
| 2026-01-26 | 24.72 | 25.10 | 23.00 | 23.55 | +0.943% | 25,105 | -4.501% |
| 2026-01-23 | 23.57 | 24.15 | 23.28 | 23.33 | -0.257% | 30,163 | -3.601% |
| 2026-01-22 | 23.28 | 23.42 | 23.23 | 23.39 | +1.607% | 45,069 | -3.848% |
| 2026-01-21 | 23.73 | 23.73 | 22.77 | 23.02 | +1.903% | 38,336 | -2.302% |
| 2026-01-20 | 22.51 | 23.69 | 22.51 | 22.59 | -4.884% | 45,767 | -0.443% |
| 2026-01-16 | 24.87 | 24.87 | 23.64 | 23.75 | -0.126% | 33,103 | -5.305% |
| 2026-01-15 | 23.92 | 23.93 | 23.74 | 23.78 | +0.084% | 32,354 | -5.425% |
| 2026-01-14 | 23.99 | 24.46 | 23.76 | 23.76 | -0.126% | 60,574 | -5.345% |
| 2026-01-13 | 23.77 | 23.79 | 23.62 | 23.79 | -0.460% | 25,703 | -5.464% |
| 2026-01-12 | 23.86 | 24.16 | 23.81 | 23.90 | +0.632% | 33,981 | -5.900% |
| 2026-01-09 | 22.13 | 23.82 | 22.13 | 23.75 | +2.371% | 92,153 | -5.305% |
| 2026-01-08 | 23.28 | 23.28 | 23.10 | 23.20 | -1.402% | 32,769 | -3.060% |
| 2026-01-07 | 23.28 | 23.71 | 23.28 | 23.53 | -0.339% | 46,893 | -4.420% |
| 2026-01-06 | 23.72 | 24.40 | 22.88 | 23.61 | -1.461% | 33,971 | -4.744% |
| 2026-01-05 | 23.87 | 23.99 | 23.67 | 23.96 | -0.167% | 45,784 | -6.135% |
| 2026-01-02 | 24.20 | 24.20 | 23.79 | 24.00 | +1.040% | 24,062 | -6.292% |
| 2025-12-31 | 23.64 | 23.85 | 23.64 | 23.75 | -0.072% | 12,901 | -5.317% |
| 2025-12-30 | 23.93 | 24.18 | 23.08 | 23.77 | +0.126% | 44,781 | -5.385% |
| 2025-12-29 | 24.42 | 24.42 | 23.62 | 23.74 | -0.835% | 22,606 | -5.265% |
| 2025-12-26 | 24.95 | 24.95 | 23.00 | 23.94 | -1.156% | 17,880 | -6.057% |
| 2025-12-24 | 23.40 | 24.69 | 23.40 | 24.22 | +0.540% | 12,107 | -7.143% |
| 2025-12-23 | 23.19 | 24.18 | 23.19 | 24.09 | +0.291% | 46,918 | -6.642% |
| 2025-12-22 | 23.15 | 24.11 | 23.15 | 24.02 | +2.474% | 28,853 | -6.370% |
| 2025-12-19 | 23.46 | 23.59 | 23.43 | 23.44 | -0.678% | 23,661 | -4.053% |
| 2025-12-18 | 23.72 | 23.91 | 23.59 | 23.60 | +1.027% | 44,909 | -4.703% |
| 2025-12-17 | 24.60 | 24.69 | 23.36 | 23.36 | -3.431% | 24,868 | -3.724% |
| 2025-12-16 | 24.25 | 24.94 | 24.11 | 24.19 | -1.466% | 39,239 | -7.028% |
| 2025-12-15 | 24.62 | 24.71 | 24.47 | 24.55 | +0.904% | 30,782 | -8.391% |
| 2025-12-12 | 24.82 | 24.82 | 24.17 | 24.33 | +1.122% | 23,994 | -7.563% |
| 2025-12-11 | 24.10 | 24.31 | 23.95 | 24.06 | -2.670% | 19,324 | -6.525% |
| 2025-12-10 | 24.57 | 24.75 | 24.13 | 24.72 | +0.775% | 20,214 | -9.021% |
| 2025-12-09 | 24.66 | 24.70 | 24.52 | 24.53 | +0.286% | 25,549 | -8.316% |
| 2025-12-08 | 24.00 | 24.70 | 24.00 | 24.46 | -0.529% | 17,721 | -8.054% |
| 2025-12-05 | 24.71 | 24.73 | 24.52 | 24.59 | +1.402% | 26,978 | -8.540% |
| 2025-12-04 | 24.55 | 24.55 | 24.24 | 24.25 | +0.664% | 18,696 | -7.258% |
| 2025-12-03 | 23.69 | 24.10 | 23.65 | 24.09 | -0.248% | 20,887 | -6.642% |
| 2025-12-02 | 23.69 | 24.20 | 23.50 | 24.15 | +0.041% | 36,718 | -6.874% |
| 2025-12-01 | 24.17 | 24.37 | 24.07 | 24.14 | -2.148% | 23,423 | -6.835% |
| 2025-11-28 | 25.67 | 25.67 | 24.58 | 24.67 | +0.530% | 10,212 | -8.837% |
| 2025-11-26 | 25.20 | 25.20 | 24.17 | 24.54 | +1.447% | 19,049 | -8.354% |
| 2025-11-25 | 23.07 | 24.22 | 23.07 | 24.19 | -1.023% | 28,426 | -7.028% |
| 2025-11-24 | 24.32 | 24.44 | 24.11 | 24.44 | +1.369% | 24,779 | -7.979% |
| 2025-11-21 | 24.00 | 24.25 | 23.58 | 24.11 | +4.417% | 31,860 | -6.719% |
| 2025-11-20 | 24.11 | 24.11 | 23.02 | 23.09 | -1.912% | 37,956 | -2.599% |
| 2025-11-19 | 24.00 | 24.23 | 23.37 | 23.54 | -0.170% | 23,200 | -4.460% |
| 2025-11-18 | 24.60 | 24.60 | 23.43 | 23.58 | -4.137% | 38,697 | -4.623% |
| 2025-11-17 | 25.04 | 25.91 | 24.46 | 24.60 | -4.301% | 19,963 | -8.568% |
| 2025-11-14 | 25.20 | 26.00 | 25.20 | 25.70 | +0.954% | 307,226 | -12.500% |
| 2025-11-13 | 25.03 | 25.91 | 25.03 | 25.46 | -0.779% | 215,510 | -11.665% |
| 2025-11-12 | 25.44 | 25.69 | 25.44 | 25.66 | +2.763% | 14,657 | -12.354% |
| 2025-11-11 | 24.60 | 24.97 | 24.34 | 24.97 | +0.807% | 13,832 | -9.932% |
| 2025-11-10 | 25.39 | 25.39 | 24.44 | 24.77 | +1.226% | 17,428 | -9.205% |
| 2025-11-07 | 24.30 | 25.27 | 24.14 | 24.47 | +0.082% | 19,577 | -8.092% |
| 2025-11-06 | 24.69 | 25.14 | 24.29 | 24.45 | -2.512% | 45,054 | -8.016% |
| 2025-11-05 | 24.98 | 25.12 | 24.88 | 25.08 | +1.744% | 20,164 | -10.327% |
| 2025-11-04 | 26.02 | 26.02 | 24.50 | 24.65 | -1.321% | 42,552 | -8.763% |
| 2025-11-03 | 24.50 | 25.25 | 24.05 | 24.98 | +0.241% | 13,458 | -9.968% |
| 2025-10-31 | 25.65 | 25.65 | 24.79 | 24.92 | +0.809% | 17,758 | -9.751% |
| 2025-10-30 | 23.80 | 25.73 | 23.80 | 24.72 | -1.475% | 32,504 | -9.021% |
| 2025-10-29 | 26.43 | 26.43 | 24.76 | 25.09 | -3.351% | 13,517 | -10.363% |
| 2025-10-28 | 25.95 | 26.00 | 25.48 | 25.96 | +0.503% | 21,939 | -13.367% |
| 2025-10-27 | 25.11 | 26.00 | 25.00 | 25.83 | -0.174% | 20,081 | -12.931% |
| 2025-10-24 | 26.48 | 26.48 | 25.43 | 25.88 | +1.991% | 13,963 | -13.082% |
| 2025-10-23 | 25.18 | 25.40 | 25.18 | 25.37 | +2.175% | 12,914 | -11.352% |
| 2025-10-22 | 25.11 | 25.11 | 24.67 | 24.83 | -1.507% | 16,938 | -9.424% |
| 2025-10-21 | 25.05 | 25.55 | 25.05 | 25.21 | +1.123% | 21,642 | -10.789% |
| 2025-10-20 | 24.11 | 25.49 | 24.11 | 24.93 | +1.465% | 16,110 | -9.787% |
| 2025-10-17 | 24.51 | 25.08 | 24.51 | 24.57 | -1.478% | 34,637 | -8.466% |
| 2025-10-16 | 25.10 | 25.12 | 24.81 | 24.94 | -0.052% | 14,638 | -9.818% |
| 2025-10-15 | 23.94 | 25.78 | 23.89 | 24.95 | +3.063% | 21,593 | -9.865% |
| 2025-10-14 | 23.38 | 24.94 | 23.38 | 24.21 | -1.313% | 13,997 | -7.105% |
| 2025-10-13 | 24.07 | 25.43 | 24.07 | 24.53 | +2.089% | 24,804 | -8.324% |
| 2025-10-10 | 24.35 | 25.89 | 24.03 | 24.03 | -7.435% | 16,264 | -6.409% |
| 2025-10-09 | 25.19 | 26.16 | 25.14 | 25.96 | -0.039% | 45,427 | -13.367% |
| 2025-10-08 | 23.49 | 26.02 | 23.49 | 25.97 | +0.464% | 19,948 | -13.400% |
| 2025-10-07 | 25.15 | 26.06 | 25.09 | 25.85 | -0.068% | 15,783 | -12.998% |
| 2025-10-06 | 24.67 | 26.06 | 24.67 | 25.87 | +4.515% | 17,466 | -13.057% |
| 2025-10-03 | 24.00 | 25.74 | 23.80 | 24.75 | +1.684% | 21,036 | -9.131% |
| 2025-10-02 | 24.03 | 24.50 | 24.03 | 24.34 | +2.441% | 50,647 | -7.601% |
| 2025-10-01 | 21.57 | 24.00 | 21.57 | 23.76 | +0.635% | 29,979 | -5.345% |
| 2025-09-30 | 23.62 | 23.62 | 23.51 | 23.61 | +0.255% | 60,169 | -4.744% |
| 2025-09-29 | 22.37 | 23.58 | 22.37 | 23.55 | +0.384% | 9,435 | -4.501% |
| 2025-09-26 | 22.58 | 23.55 | 22.58 | 23.46 | +2.222% | 11,925 | -4.135% |
| 2025-09-25 | 22.96 | 23.54 | 22.50 | 22.95 | +0.044% | 13,179 | -2.004% |
| 2025-09-24 | 22.34 | 23.75 | 22.34 | 22.94 | -3.532% | 19,751 | -1.962% |
| 2025-09-23 | 23.70 | 24.14 | 23.70 | 23.78 | -0.025% | 15,588 | -5.425% |
| 2025-09-22 | 21.23 | 24.29 | 21.23 | 23.79 | +1.693% | 19,140 | -5.449% |
| 2025-09-19 | 24.00 | 24.00 | 23.10 | 23.39 | -0.043% | 26,445 | -3.848% |
| 2025-09-18 | 22.50 | 23.46 | 22.50 | 23.40 | +1.430% | 12,475 | -3.889% |
| 2025-09-17 | 22.40 | 23.39 | 22.40 | 23.07 | +0.786% | 12,666 | -2.514% |
| 2025-09-16 | 23.11 | 23.11 | 22.84 | 22.89 | -1.886% | 13,342 | -1.747% |
| 2025-09-15 | 23.00 | 23.57 | 23.00 | 23.33 | -0.086% | 12,219 | -3.601% |
| 2025-09-12 | 23.56 | 23.56 | 23.27 | 23.35 | -0.891% | 12,662 | -3.683% |
| 2025-09-11 | 22.88 | 23.57 | 22.88 | 23.56 | +1.203% | 8,740 | -4.542% |
| 2025-09-10 | 23.47 | 23.89 | 23.22 | 23.28 | -0.342% | 10,005 | -3.393% |
| 2025-09-09 | 23.43 | 23.66 | 23.19 | 23.36 | -1.807% | 35,281 | -3.724% |
| 2025-09-08 | 23.40 | 23.88 | 23.40 | 23.79 | +1.884% | 13,673 | -5.464% |
| 2025-09-05 | 23.48 | 24.07 | 23.12 | 23.35 | +2.637% | 12,467 | -3.683% |
| 2025-09-04 | 22.75 | 22.75 | 22.57 | 22.75 | -0.132% | 11,762 | -1.143% |
| 2025-09-03 | 22.00 | 22.83 | 21.75 | 22.78 | +0.752% | 15,830 | -1.273% |
| 2025-09-02 | 19.96 | 22.62 | 19.96 | 22.61 | +0.489% | 33,652 | -0.531% |
| 2025-08-29 | 23.79 | 23.79 | 22.47 | 22.50 | -1.961% | 15,012 | -0.044% |
| 2025-08-28 | 22.78 | 22.95 | 22.78 | 22.95 | +1.396% | 13,647 | -2.004% |
| 2025-08-27 | 22.73 | 22.73 | 22.00 | 22.63 | +0.865% | 16,157 | -0.636% |
| 2025-08-26 | 22.73 | 22.73 | 22.05 | 22.44 | +1.036% | 16,226 | +0.223% |
| 2025-08-25 | 22.50 | 22.50 | 22.17 | 22.21 | -1.682% | 10,691 | +1.261% |
| 2025-08-22 | 22.00 | 22.73 | 22.00 | 22.59 | +1.757% | 22,529 | -0.443% |
| 2025-08-21 | 22.00 | 22.43 | 22.00 | 22.20 | +0.090% | 14,606 | +1.306% |
| 2025-08-20 | 22.00 | 22.87 | 22.00 | 22.18 | -0.449% | 22,653 | +1.398% |
| 2025-08-19 | 23.21 | 23.21 | 22.18 | 22.28 | -2.152% | 19,506 | +0.943% |
| 2025-08-18 | 22.99 | 22.99 | 22.59 | 22.77 | +0.708% | 10,403 | -1.230% |
| 2025-08-15 | 22.55 | 22.61 | 22.48 | 22.61 | +0.983% | 15,519 | -0.531% |
| 2025-08-14 | 22.17 | 23.40 | 22.15 | 22.39 | -3.491% | 16,643 | +0.447% |
| 2025-08-13 | 23.36 | 23.80 | 22.77 | 23.20 | +1.310% | 654,578 | -3.060% |
| 2025-08-12 | 23.02 | 23.02 | 22.31 | 22.90 | +2.599% | 451,468 | -1.790% |
| 2025-08-11 | 23.34 | 23.34 | 22.24 | 22.32 | -0.623% | 14,368 | +0.762% |
| 2025-08-08 | 22.31 | 22.51 | 21.95 | 22.46 | +2.648% | 143,365 | +0.134% |
| 2025-08-07 | 22.77 | 22.77 | 21.82 | 21.88 | +0.369% | 21,831 | +2.786% |
| 2025-08-06 | 22.54 | 22.54 | 21.66 | 21.80 | +0.926% | 18,706 | +3.165% |
| 2025-08-05 | 22.37 | 22.37 | 21.52 | 21.60 | +0.793% | 78,852 | +4.120% |
| 2025-08-04 | 20.41 | 21.80 | 20.41 | 21.43 | +0.752% | 17,488 | +4.946% |
| 2025-08-01 | 21.23 | 21.38 | 21.00 | 21.27 | +3.002% | 10,399 | +5.736% |
| 2025-07-31 | 20.90 | 21.78 | 20.51 | 20.65 | -0.817% | 29,192 | +8.910% |
| 2025-07-30 | 20.73 | 20.98 | 20.73 | 20.82 | +1.611% | 12,407 | +8.021% |
| 2025-07-29 | 20.70 | 20.70 | 20.02 | 20.49 | -0.919% | 9,501 | +9.761% |
| 2025-07-28 | 20.69 | 21.18 | 20.28 | 20.68 | -1.383% | 17,685 | +8.752% |
| 2025-07-25 | 20.45 | 21.04 | 18.90 | 20.97 | -0.710% | 14,127 | +7.248% |
| 2025-07-24 | 21.94 | 23.73 | 20.75 | 21.12 | +1.314% | 25,481 | +6.487% |
| 2025-07-23 | 20.96 | 20.98 | 20.77 | 20.85 | +7.954% | 5,744 | +7.886% |
| 2025-07-22 | 19.65 | 19.65 | 19.14 | 19.31 | -1.730% | 25,050 | +16.468% |
| 2025-07-21 | 19.79 | 20.29 | 19.25 | 19.65 | +1.289% | 29,978 | +14.453% |
| 2025-07-18 | 19.40 | 19.80 | 19.15 | 19.40 | +1.571% | 17,055 | +15.928% |
| 2025-07-17 | 18.84 | 19.12 | 18.84 | 19.10 | +0.262% | 10,712 | +17.749% |
| 2025-07-16 | 19.77 | 19.77 | 18.87 | 19.05 | +0.258% | 27,070 | +18.058% |
| 2025-07-15 | 19.10 | 19.13 | 19.00 | 19.00 | -0.726% | 21,979 | +18.362% |
| 2025-07-14 | 19.88 | 19.88 | 18.36 | 19.14 | -0.932% | 19,199 | +17.503% |
| 2025-07-11 | 19.16 | 19.32 | 18.75 | 19.32 | +2.439% | 12,798 | +16.408% |
| 2025-07-10 | 18.95 | 18.95 | 18.43 | 18.86 | -0.159% | 12,123 | +19.247% |
| 2025-07-09 | 18.91 | 18.91 | 18.77 | 18.89 | +1.668% | 13,984 | +19.058% |
| 2025-07-08 | 18.66 | 18.66 | 18.31 | 18.58 | +1.752% | 23,315 | +21.044% |
| 2025-07-07 | 19.13 | 19.13 | 18.05 | 18.26 | -3.692% | 22,513 | +23.165% |
| 2025-07-03 | 16.43 | 19.30 | 16.43 | 18.96 | +0.317% | 11,345 | +18.618% |
| 2025-07-02 | 18.76 | 19.09 | 18.68 | 18.90 | -0.474% | 18,565 | +18.995% |
| 2025-07-01 | 19.99 | 19.99 | 18.91 | 18.99 | -1.351% | 22,976 | +18.431% |
| 2025-06-30 | 19.61 | 19.61 | 19.14 | 19.25 | +1.316% | 14,571 | +16.831% |
| 2025-06-27 | 18.12 | 19.56 | 18.12 | 19.00 | +1.986% | 19,146 | +18.368% |
| 2025-06-26 | 17.96 | 19.19 | 17.96 | 18.63 | +4.428% | 11,458 | +20.719% |
| 2025-06-25 | 18.46 | 18.46 | 17.25 | 17.84 | +0.450% | 23,078 | +26.065% |
| 2025-06-24 | 18.42 | 18.42 | 16.95 | 17.76 | +1.081% | 57,976 | +26.633% |
| 2025-06-23 | 17.50 | 18.02 | 17.39 | 17.57 | -0.074% | 36,662 | +28.002% |
| 2025-06-20 | 18.15 | 18.15 | 17.53 | 17.58 | -2.425% | 15,771 | +27.908% |
| 2025-06-18 | 18.82 | 18.82 | 17.88 | 18.02 | +0.558% | 22,876 | +24.806% |
| 2025-06-17 | 18.81 | 18.81 | 17.88 | 17.92 | -0.720% | 16,798 | +25.502% |
| 2025-06-16 | 18.02 | 18.20 | 17.68 | 18.05 | -1.366% | 19,931 | +24.598% |
| 2025-06-13 | 18.93 | 18.93 | 18.02 | 18.30 | -1.081% | 14,594 | +22.896% |
| 2025-06-12 | 18.58 | 19.00 | 17.94 | 18.50 | +0.653% | 24,933 | +21.568% |
| 2025-06-11 | 19.18 | 19.18 | 18.38 | 18.38 | +0.163% | 31,989 | +22.361% |
| 2025-06-10 | 18.24 | 18.35 | 18.19 | 18.35 | +1.018% | 17,577 | +22.561% |
| 2025-06-09 | 17.50 | 18.22 | 17.50 | 18.16 | -0.520% | 19,499 | +23.810% |
| 2025-06-06 | 18.31 | 18.32 | 18.16 | 18.26 | +0.551% | 11,700 | +23.165% |
| 2025-06-05 | 17.62 | 18.23 | 17.62 | 18.16 | -1.944% | 23,032 | +23.844% |
| 2025-06-04 | 18.40 | 19.22 | 18.40 | 18.52 | +0.271% | 49,460 | +21.436% |
| 2025-06-03 | 18.41 | 18.47 | 17.77 | 18.47 | +1.651% | 39,581 | +21.765% |
| 2025-06-02 | 17.77 | 18.23 | 17.77 | 18.17 | -0.055% | 37,600 | +23.775% |
| 2025-05-30 | 17.70 | 19.08 | 17.70 | 18.18 | -0.980% | 30,573 | +23.707% |
| 2025-05-29 | 18.15 | 18.36 | 17.90 | 18.36 | +1.157% | 21,272 | +22.495% |
| 2025-05-28 | 17.55 | 18.21 | 17.55 | 18.15 | -2.314% | 21,780 | +23.912% |
| 2025-05-27 | 17.66 | 18.59 | 17.66 | 18.58 | +1.641% | 37,183 | +21.044% |
| 2025-05-23 | 18.10 | 18.29 | 18.10 | 18.28 | +0.994% | 19,364 | +23.031% |
| 2025-05-22 | 18.22 | 18.40 | 18.03 | 18.10 | +1.287% | 37,894 | +24.254% |
| 2025-05-21 | 18.43 | 18.43 | 17.82 | 17.87 | -1.597% | 20,395 | +25.853% |
| 2025-05-20 | 18.80 | 18.80 | 18.02 | 18.16 | -0.384% | 15,556 | +23.844% |
| 2025-05-19 | 18.42 | 18.42 | 18.00 | 18.23 | -1.139% | 34,129 | +23.368% |
| 2025-05-16 | 18.40 | 18.44 | 18.31 | 18.44 | -0.486% | 16,790 | +21.963% |
| 2025-05-15 | 18.46 | 18.55 | 18.38 | 18.53 | -0.430% | 14,568 | +21.371% |
| 2025-05-14 | 19.64 | 19.64 | 18.50 | 18.61 | -1.742% | 19,592 | +20.849% |
| 2025-05-13 | 18.13 | 19.05 | 18.13 | 18.94 | +1.446% | 87,866 | +18.743% |
| 2025-05-12 | 19.19 | 19.19 | 18.20 | 18.67 | +3.320% | 37,346 | +20.461% |
| 2025-05-09 | 18.67 | 18.67 | 17.54 | 18.07 | +2.380% | 35,393 | +24.460% |
| 2025-05-08 | 18.39 | 18.39 | 17.65 | 17.65 | -2.432% | 16,123 | +27.422% |
| 2025-05-07 | 18.18 | 18.80 | 17.56 | 18.09 | -1.255% | 16,576 | +24.323% |
| 2025-05-06 | 19.04 | 19.04 | 17.36 | 18.32 | -0.326% | 22,309 | +22.762% |
| 2025-05-05 | 18.93 | 18.93 | 17.61 | 18.38 | +1.045% | 37,597 | +22.361% |
| 2025-05-02 | 17.42 | 18.20 | 17.42 | 18.19 | +3.352% | 23,759 | +23.639% |
| 2025-05-01 | 17.94 | 18.08 | 17.20 | 17.60 | +0.399% | 24,382 | +27.784% |
| 2025-04-30 | 17.64 | 18.04 | 17.20 | 17.53 | +0.574% | 24,094 | +28.294% |
| 2025-04-29 | 16.59 | 18.08 | 16.59 | 17.43 | +0.115% | 24,536 | +29.030% |
| 2025-04-28 | 17.27 | 17.78 | 16.67 | 17.41 | +1.813% | 19,012 | +29.179% |
| 2025-04-25 | 17.65 | 17.65 | 17.04 | 17.10 | -4.416% | 43,580 | +31.520% |
| 2025-04-24 | 17.81 | 17.99 | 17.20 | 17.89 | +3.291% | 28,761 | +25.713% |
| 2025-04-23 | 16.83 | 18.09 | 16.79 | 17.32 | +0.464% | 13,430 | +29.850% |
| 2025-04-22 | 16.61 | 17.79 | 16.61 | 17.24 | +1.055% | 33,123 | +30.452% |
| 2025-04-21 | 16.40 | 17.72 | 16.40 | 17.06 | -3.452% | 34,302 | +31.829% |
| 2025-04-17 | 17.00 | 17.95 | 17.00 | 17.67 | +1.552% | 27,276 | +27.278% |
| 2025-04-16 | 17.27 | 17.72 | 16.68 | 17.40 | -2.357% | 22,788 | +29.253% |
| 2025-04-15 | 17.13 | 18.39 | 17.13 | 17.82 | -1.547% | 35,459 | +26.207% |
| 2025-04-14 | 18.50 | 18.75 | 17.35 | 18.10 | 0.000% | 63,965 | +24.254% |