NEXOY
NEXON CO LTD UNSP/ADR
stockOTCADR
EODOct 2, 2026
17.06USD+3.393%(+0.56)11,616
NEXOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.91 | 17.06 | 16.91 | 17.06 | +3.393% | 11,616 | 0.000% |
| 2026-10-01 | 16.44 | 16.70 | 16.17 | 16.50 | -1.005% | 21,906 | +3.393% |
| 2026-09-30 | 16.80 | 16.80 | 16.64 | 16.67 | -2.129% | 7,772 | +2.354% |
| 2026-09-29 | 18.05 | 18.05 | 16.78 | 17.03 | -12.171% | 18,594 | +0.176% |
| 2026-09-28 | 19.70 | 19.70 | 18.70 | 19.39 | -1.673% | 18,833 | -12.017% |
| 2026-09-25 | 19.47 | 19.82 | 19.47 | 19.72 | +0.051% | 2,780 | -13.489% |
| 2026-09-24 | 19.84 | 19.84 | 19.66 | 19.71 | -2.329% | 31,898 | -13.445% |
| 2026-09-23 | 20.96 | 21.17 | 20.08 | 20.18 | -2.086% | 25,278 | -15.461% |
| 2026-09-22 | 20.60 | 20.77 | 20.47 | 20.61 | +0.537% | 28,217 | -17.225% |
| 2026-09-21 | 20.36 | 20.50 | 20.36 | 20.50 | +0.886% | 4,350 | -16.781% |
| 2026-09-18 | 20.24 | 20.32 | 20.22 | 20.32 | +0.944% | 7,307 | -16.044% |
| 2026-09-17 | 20.10 | 20.13 | 20.10 | 20.13 | +0.751% | 4,938 | -15.251% |
| 2026-09-16 | 20.11 | 20.20 | 19.96 | 19.98 | -2.726% | 4,058 | -14.615% |
| 2026-09-15 | 20.49 | 20.54 | 20.45 | 20.54 | +1.352% | 5,499 | -16.943% |
| 2026-09-14 | 20.25 | 20.35 | 20.24 | 20.27 | +0.109% | 6,683 | -15.820% |
| 2026-09-11 | 20.21 | 20.37 | 20.15 | 20.24 | +0.671% | 3,996 | -15.729% |
| 2026-09-10 | 20.30 | 20.41 | 20.02 | 20.11 | -0.745% | 13,486 | -15.163% |
| 2026-09-09 | 20.56 | 21.06 | 20.01 | 20.26 | -2.173% | 16,614 | -15.795% |
| 2026-09-08 | 20.68 | 21.10 | 20.32 | 20.71 | +2.984% | 6,739 | -17.625% |
| 2026-09-04 | 20.20 | 20.32 | 20.04 | 20.11 | +0.450% | 3,804 | -15.167% |
| 2026-09-03 | 20.00 | 20.11 | 20.00 | 20.02 | +1.573% | 7,808 | -14.786% |
| 2026-09-02 | 19.69 | 19.76 | 19.65 | 19.71 | -1.054% | 6,664 | -13.445% |
| 2026-09-01 | 19.94 | 20.00 | 19.82 | 19.92 | +0.464% | 4,701 | -14.358% |
| 2026-08-31 | 19.53 | 20.32 | 19.53 | 19.83 | -0.786% | 7,536 | -13.961% |
| 2026-08-28 | 19.84 | 20.03 | 19.57 | 19.98 | -0.572% | 6,791 | -14.636% |
| 2026-08-27 | 19.36 | 20.11 | 19.36 | 20.10 | +2.499% | 5,600 | -15.125% |
| 2026-08-26 | 19.57 | 20.10 | 19.50 | 19.61 | +0.153% | 37,545 | -13.004% |
| 2026-08-25 | 19.47 | 19.58 | 19.47 | 19.58 | +0.410% | 10,689 | -12.871% |
| 2026-08-24 | 19.52 | 19.52 | 19.40 | 19.50 | +0.329% | 28,898 | -12.513% |
| 2026-08-21 | 19.45 | 19.49 | 19.35 | 19.44 | +1.573% | 14,720 | -12.225% |
| 2026-08-20 | 19.13 | 19.25 | 19.11 | 19.14 | +0.817% | 13,475 | -10.845% |
| 2026-08-19 | 18.88 | 19.06 | 18.88 | 18.98 | +1.933% | 17,218 | -10.116% |
| 2026-08-18 | 18.73 | 18.75 | 18.62 | 18.62 | -2.564% | 10,119 | -8.379% |
| 2026-08-17 | 19.07 | 19.22 | 19.05 | 19.11 | -15.495% | 10,323 | -10.728% |
| 2026-08-14 | 22.11 | 22.80 | 22.11 | 22.61 | +15.969% | 39,206 | -24.560% |
| 2026-08-13 | 18.93 | 19.57 | 18.93 | 19.50 | +23.496% | 12,874 | -12.513% |
| 2026-08-12 | 15.89 | 15.92 | 15.70 | 15.79 | +2.267% | 23,860 | +8.042% |
| 2026-08-11 | 15.78 | 16.01 | 15.44 | 15.44 | -0.266% | 8,501 | +10.492% |
| 2026-08-10 | 15.49 | 15.52 | 15.44 | 15.48 | +0.920% | 23,445 | +10.198% |
| 2026-08-07 | 15.32 | 15.41 | 15.32 | 15.34 | +2.267% | 11,903 | +11.212% |
| 2026-08-06 | 15.10 | 15.20 | 14.99 | 15.00 | +0.536% | 15,935 | +13.733% |
| 2026-08-05 | 15.08 | 15.36 | 14.75 | 14.92 | -1.583% | 12,989 | +14.342% |
| 2026-08-04 | 15.11 | 15.29 | 15.09 | 15.16 | -1.238% | 19,887 | +12.532% |
| 2026-08-03 | 15.32 | 15.35 | 15.31 | 15.35 | -1.729% | 11,073 | +11.139% |
| 2026-07-31 | 15.58 | 15.67 | 15.49 | 15.62 | -3.841% | 12,780 | +9.218% |
| 2026-07-30 | 16.22 | 16.25 | 16.00 | 16.24 | -0.951% | 8,367 | +5.023% |
| 2026-07-29 | 16.30 | 16.45 | 15.72 | 16.40 | +7.753% | 8,089 | +4.024% |
| 2026-07-28 | 15.22 | 15.22 | 15.16 | 15.22 | +2.113% | 31,450 | +12.089% |
| 2026-07-27 | 14.92 | 14.95 | 14.83 | 14.90 | +6.312% | 19,619 | +14.458% |
| 2026-07-24 | 13.91 | 14.45 | 13.90 | 14.02 | -0.567% | 48,477 | +21.683% |
| 2026-07-23 | 13.67 | 14.10 | 13.58 | 14.10 | +3.070% | 43,739 | +20.992% |
| 2026-07-22 | 14.15 | 14.70 | 13.61 | 13.68 | -2.286% | 12,505 | +24.707% |
| 2026-07-21 | 13.95 | 14.04 | 13.93 | 14.00 | -1.685% | 130,243 | +21.856% |
| 2026-07-20 | 14.31 | 14.43 | 14.18 | 14.24 | -0.420% | 37,988 | +19.803% |
| 2026-07-17 | 14.56 | 14.70 | 14.16 | 14.30 | +0.351% | 46,933 | +19.300% |
| 2026-07-16 | 14.02 | 14.25 | 13.97 | 14.25 | +3.636% | 33,130 | +19.719% |
| 2026-07-15 | 13.69 | 13.75 | 13.61 | 13.75 | -1.786% | 39,008 | +24.072% |
| 2026-07-14 | 14.43 | 14.43 | 13.92 | 14.00 | +0.358% | 45,844 | +21.856% |
| 2026-07-13 | 13.99 | 13.99 | 13.91 | 13.95 | -1.483% | 59,328 | +22.293% |
| 2026-07-10 | 14.08 | 14.17 | 14.08 | 14.16 | +1.143% | 26,710 | +20.480% |
| 2026-07-09 | 13.96 | 14.02 | 13.95 | 14.00 | -0.990% | 29,733 | +21.856% |
| 2026-07-08 | 14.30 | 14.31 | 14.05 | 14.14 | -2.348% | 54,112 | +20.650% |
| 2026-07-07 | 14.78 | 14.78 | 14.32 | 14.48 | +1.188% | 62,709 | +17.817% |
| 2026-07-06 | 14.18 | 14.32 | 14.18 | 14.31 | +3.621% | 79,608 | +19.217% |
| 2026-07-02 | 13.92 | 13.92 | 13.74 | 13.81 | +2.600% | 41,842 | +23.533% |
| 2026-07-01 | 13.49 | 13.49 | 13.36 | 13.46 | +1.508% | 102,564 | +26.745% |
| 2026-06-30 | 13.50 | 13.50 | 13.18 | 13.26 | -5.014% | 162,964 | +28.657% |
| 2026-06-29 | 13.96 | 13.96 | 13.61 | 13.96 | +5.678% | 89,574 | +22.206% |
| 2026-06-26 | 13.29 | 13.30 | 13.21 | 13.21 | +1.149% | 53,588 | +29.144% |
| 2026-06-25 | 13.12 | 13.70 | 13.04 | 13.06 | -0.457% | 53,037 | +30.627% |
| 2026-06-24 | 13.06 | 13.12 | 13.01 | 13.12 | -2.381% | 81,394 | +30.030% |
| 2026-06-23 | 13.45 | 13.47 | 13.22 | 13.44 | -1.176% | 143,727 | +26.934% |
| 2026-06-22 | 13.64 | 13.68 | 13.48 | 13.60 | -0.947% | 114,683 | +25.440% |
| 2026-06-18 | 13.75 | 13.80 | 13.69 | 13.73 | -0.145% | 36,174 | +24.253% |
| 2026-06-17 | 13.85 | 13.91 | 13.75 | 13.75 | +0.438% | 19,503 | +24.072% |
| 2026-06-16 | 13.75 | 13.75 | 13.41 | 13.69 | +0.588% | 61,433 | +24.616% |
| 2026-06-15 | 13.62 | 13.68 | 13.61 | 13.61 | -0.584% | 72,248 | +25.348% |
| 2026-06-12 | 13.63 | 13.71 | 13.61 | 13.69 | -0.869% | 40,304 | +24.616% |
| 2026-06-11 | 13.60 | 13.88 | 13.60 | 13.81 | +1.619% | 51,235 | +23.533% |
| 2026-06-10 | 13.71 | 13.76 | 13.58 | 13.59 | +0.369% | 22,943 | +25.533% |
| 2026-06-09 | 13.71 | 13.75 | 13.47 | 13.54 | -3.182% | 91,997 | +25.996% |
| 2026-06-08 | 14.05 | 14.14 | 13.97 | 13.98 | +1.341% | 66,561 | +21.987% |
| 2026-06-05 | 14.08 | 14.08 | 13.80 | 13.80 | -0.145% | 18,870 | +23.622% |
| 2026-06-04 | 13.81 | 13.85 | 13.74 | 13.82 | -4.755% | 36,367 | +23.444% |
| 2026-06-03 | 14.52 | 14.55 | 14.45 | 14.51 | +0.276% | 50,105 | +17.573% |
| 2026-06-02 | 14.46 | 14.52 | 14.42 | 14.47 | +0.836% | 44,185 | +17.898% |
| 2026-06-01 | 14.35 | 14.41 | 14.28 | 14.35 | +2.794% | 45,962 | +18.884% |
| 2026-05-29 | 13.87 | 14.02 | 13.87 | 13.96 | -2.446% | 60,099 | +22.206% |
| 2026-05-28 | 14.30 | 14.52 | 14.17 | 14.31 | +0.070% | 44,995 | +19.217% |
| 2026-05-27 | 14.32 | 14.37 | 14.19 | 14.30 | +3.175% | 41,613 | +19.300% |
| 2026-05-26 | 13.82 | 13.87 | 13.82 | 13.86 | -2.532% | 27,963 | +23.087% |
| 2026-05-22 | 14.28 | 14.36 | 14.22 | 14.22 | -0.322% | 15,892 | +19.971% |
| 2026-05-21 | 14.78 | 14.78 | 14.16 | 14.27 | -2.886% | 69,398 | +19.584% |
| 2026-05-20 | 14.53 | 14.69 | 14.52 | 14.69 | +2.298% | 36,784 | +16.133% |
| 2026-05-19 | 14.37 | 14.43 | 14.30 | 14.36 | +3.757% | 60,120 | +18.802% |
| 2026-05-18 | 14.01 | 14.32 | 13.78 | 13.84 | -2.287% | 62,791 | +23.265% |
| 2026-05-15 | 14.70 | 14.70 | 14.08 | 14.16 | -6.816% | 28,764 | +20.445% |
| 2026-05-14 | 15.94 | 15.94 | 15.00 | 15.20 | -8.654% | 67,785 | +12.236% |
| 2026-05-13 | 16.91 | 16.91 | 16.53 | 16.64 | +2.070% | 37,482 | +2.523% |
| 2026-05-12 | 16.23 | 16.32 | 16.15 | 16.30 | -3.650% | 51,031 | +4.646% |
| 2026-05-11 | 16.91 | 16.98 | 16.85 | 16.92 | -1.053% | 37,618 | +0.827% |
| 2026-05-08 | 17.01 | 17.10 | 17.01 | 17.10 | +1.786% | 23,311 | -0.235% |
| 2026-05-07 | 16.93 | 16.93 | 16.76 | 16.80 | -0.415% | 40,374 | +1.547% |
| 2026-05-06 | 16.95 | 17.03 | 16.84 | 16.87 | +1.749% | 13,996 | +1.126% |
| 2026-05-05 | 16.49 | 16.66 | 16.46 | 16.58 | +1.469% | 20,389 | +2.894% |
| 2026-05-04 | 16.32 | 16.53 | 16.17 | 16.34 | -1.090% | 21,516 | +4.406% |
| 2026-05-01 | 16.57 | 16.57 | 16.25 | 16.52 | -3.561% | 12,392 | +3.268% |
| 2026-04-30 | 16.77 | 17.15 | 16.70 | 17.13 | +4.260% | 63,449 | -0.409% |
| 2026-04-29 | 16.27 | 16.48 | 16.06 | 16.43 | -0.061% | 23,139 | +3.834% |
| 2026-04-28 | 17.06 | 17.06 | 16.44 | 16.44 | -0.200% | 72,283 | +3.771% |
| 2026-04-27 | 16.52 | 16.52 | 16.41 | 16.47 | -0.705% | 53,751 | +3.563% |
| 2026-04-24 | 16.56 | 16.63 | 16.56 | 16.59 | -1.840% | 17,764 | +2.832% |
| 2026-04-23 | 17.25 | 17.61 | 16.80 | 16.90 | -1.222% | 34,064 | +0.940% |
| 2026-04-22 | 17.15 | 17.15 | 17.06 | 17.11 | -0.058% | 32,531 | -0.293% |
| 2026-04-21 | 17.68 | 17.68 | 17.12 | 17.12 | -3.277% | 15,963 | -0.351% |
| 2026-04-20 | 17.61 | 17.71 | 17.61 | 17.70 | -0.687% | 55,397 | -3.616% |
| 2026-04-17 | 17.87 | 17.94 | 17.81 | 17.82 | +1.756% | 24,967 | -4.279% |
| 2026-04-16 | 17.45 | 17.53 | 17.39 | 17.52 | +2.248% | 16,570 | -2.598% |
| 2026-04-15 | 17.12 | 17.81 | 17.09 | 17.13 | +1.783% | 20,237 | -0.409% |
| 2026-04-14 | 16.72 | 16.85 | 16.25 | 16.83 | +0.478% | 28,007 | +1.366% |
| 2026-04-13 | 16.54 | 16.75 | 16.53 | 16.75 | 0.000% | 41,288 | +1.850% |
| 2026-04-10 | 16.74 | 16.79 | 16.72 | 16.75 | -4.721% | 17,623 | +1.850% |
| 2026-04-09 | 17.52 | 17.69 | 17.46 | 17.58 | +1.443% | 25,027 | -2.958% |
| 2026-04-08 | 17.63 | 17.63 | 17.22 | 17.33 | +5.286% | 19,001 | -1.559% |
| 2026-04-07 | 16.27 | 16.46 | 16.20 | 16.46 | -0.784% | 86,747 | +3.645% |
| 2026-04-06 | 16.54 | 16.61 | 16.49 | 16.59 | -1.103% | 36,214 | +2.832% |
| 2026-04-02 | 16.52 | 16.84 | 16.52 | 16.77 | -4.796% | 24,089 | +1.698% |
| 2026-04-01 | 17.56 | 17.73 | 17.56 | 17.62 | -3.716% | 16,809 | -3.179% |
| 2026-03-31 | 18.41 | 18.76 | 18.30 | 18.30 | +0.826% | 53,867 | -6.777% |
| 2026-03-30 | 18.26 | 18.36 | 18.07 | 18.15 | -0.028% | 34,823 | -6.006% |
| 2026-03-27 | 18.29 | 18.31 | 18.09 | 18.16 | +1.029% | 27,678 | -6.032% |
| 2026-03-26 | 18.21 | 18.23 | 17.97 | 17.97 | -2.390% | 42,718 | -5.065% |
| 2026-03-25 | 18.50 | 18.50 | 18.37 | 18.41 | +1.685% | 34,764 | -7.334% |
| 2026-03-24 | 18.01 | 18.17 | 18.01 | 18.11 | -0.957% | 33,454 | -5.772% |
| 2026-03-23 | 18.07 | 18.40 | 18.07 | 18.28 | +4.817% | 61,417 | -6.675% |
| 2026-03-20 | 17.93 | 17.93 | 17.33 | 17.44 | -3.646% | 39,430 | -2.179% |
| 2026-03-19 | 17.87 | 18.22 | 17.76 | 18.10 | -0.110% | 26,847 | -5.746% |
| 2026-03-18 | 18.27 | 18.33 | 18.12 | 18.12 | -1.795% | 21,462 | -5.850% |
| 2026-03-17 | 19.10 | 19.10 | 18.44 | 18.45 | -3.528% | 73,726 | -7.540% |
| 2026-03-16 | 19.17 | 19.18 | 19.02 | 19.13 | +2.497% | 40,925 | -10.803% |
| 2026-03-13 | 18.96 | 18.98 | 18.66 | 18.66 | +0.756% | 20,843 | -8.575% |
| 2026-03-12 | 18.64 | 18.70 | 18.48 | 18.52 | -2.501% | 40,080 | -7.884% |
| 2026-03-11 | 19.02 | 19.05 | 18.90 | 19.00 | -3.284% | 55,584 | -10.187% |
| 2026-03-10 | 19.15 | 19.93 | 19.15 | 19.64 | +0.460% | 82,201 | -13.137% |
| 2026-03-09 | 20.09 | 20.09 | 19.00 | 19.55 | +4.031% | 49,380 | -12.737% |
| 2026-03-06 | 18.40 | 19.01 | 18.38 | 18.79 | +0.334% | 49,350 | -9.220% |
| 2026-03-05 | 18.82 | 19.31 | 18.53 | 18.73 | -6.209% | 55,448 | -8.917% |
| 2026-03-04 | 19.93 | 20.01 | 19.85 | 19.97 | +0.935% | 52,799 | -14.572% |
| 2026-03-03 | 19.66 | 19.93 | 19.39 | 19.79 | -3.956% | 51,393 | -13.774% |
| 2026-03-02 | 20.60 | 20.63 | 20.53 | 20.60 | -3.150% | 32,316 | -17.185% |
| 2026-02-27 | 21.13 | 21.63 | 20.93 | 21.27 | +3.554% | 40,885 | -19.794% |
| 2026-02-26 | 20.76 | 20.76 | 20.53 | 20.54 | +2.906% | 43,536 | -16.943% |
| 2026-02-25 | 19.88 | 20.08 | 19.88 | 19.96 | -0.499% | 43,902 | -14.530% |
| 2026-02-24 | 20.79 | 20.79 | 20.04 | 20.06 | -3.045% | 67,711 | -14.956% |
| 2026-02-23 | 20.74 | 20.77 | 20.58 | 20.69 | -0.145% | 57,887 | -17.545% |
| 2026-02-20 | 20.62 | 20.78 | 20.61 | 20.72 | -0.766% | 36,848 | -17.665% |
| 2026-02-19 | 20.93 | 20.97 | 20.88 | 20.88 | -0.713% | 29,973 | -18.295% |
| 2026-02-18 | 21.00 | 21.15 | 20.96 | 21.03 | +0.960% | 56,158 | -18.878% |
| 2026-02-17 | 20.76 | 20.93 | 20.71 | 20.83 | +0.652% | 38,900 | -18.099% |
| 2026-02-13 | 22.39 | 22.39 | 20.50 | 20.70 | -16.620% | 26,483 | -17.565% |
| 2026-02-12 | 24.25 | 25.08 | 24.15 | 24.82 | +1.430% | 19,898 | -31.266% |
| 2026-02-11 | 24.42 | 24.55 | 24.35 | 24.47 | +1.158% | 14,296 | -30.282% |
| 2026-02-10 | 24.18 | 24.29 | 24.17 | 24.19 | +0.224% | 41,430 | -29.475% |
| 2026-02-09 | 24.31 | 24.31 | 23.80 | 24.14 | +3.322% | 39,354 | -29.318% |
| 2026-02-06 | 23.24 | 23.49 | 23.24 | 23.36 | +1.565% | 19,027 | -26.970% |
| 2026-02-05 | 23.05 | 23.12 | 23.00 | 23.00 | +0.833% | 49,367 | -25.827% |
| 2026-02-04 | 22.91 | 22.91 | 22.76 | 22.81 | -2.103% | 28,966 | -25.209% |
| 2026-02-03 | 23.60 | 23.60 | 23.04 | 23.30 | -1.271% | 54,352 | -26.782% |
| 2026-02-02 | 23.50 | 24.24 | 23.47 | 23.60 | -0.632% | 25,069 | -27.712% |
| 2026-01-30 | 24.00 | 24.17 | 23.06 | 23.75 | -12.200% | 58,768 | -28.169% |
| 2026-01-29 | 27.90 | 27.90 | 26.68 | 27.05 | -2.873% | 55,094 | -36.932% |
| 2026-01-28 | 28.17 | 28.17 | 27.67 | 27.85 | -2.894% | 16,861 | -38.744% |
| 2026-01-27 | 28.20 | 28.69 | 28.20 | 28.68 | +3.838% | 8,708 | -40.516% |
| 2026-01-26 | 28.57 | 28.82 | 27.58 | 27.62 | -1.410% | 15,445 | -38.234% |
| 2026-01-23 | 27.73 | 28.04 | 27.73 | 28.02 | +3.262% | 14,324 | -39.104% |
| 2026-01-22 | 27.57 | 27.57 | 27.00 | 27.13 | +0.333% | 34,116 | -37.118% |
| 2026-01-21 | 26.96 | 27.07 | 26.85 | 27.04 | +1.702% | 35,261 | -36.909% |
| 2026-01-20 | 26.58 | 26.71 | 26.58 | 26.59 | +0.273% | 9,471 | -35.835% |
| 2026-01-16 | 26.58 | 26.65 | 26.50 | 26.52 | -0.151% | 8,231 | -35.659% |
| 2026-01-15 | 26.59 | 26.63 | 26.55 | 26.55 | +0.874% | 11,778 | -35.756% |
| 2026-01-14 | 26.24 | 26.45 | 26.20 | 26.32 | +0.577% | 15,700 | -35.195% |
| 2026-01-13 | 26.21 | 26.21 | 26.10 | 26.17 | -1.036% | 12,050 | -34.821% |
| 2026-01-12 | 26.21 | 26.47 | 26.14 | 26.45 | +1.547% | 7,835 | -35.496% |
| 2026-01-09 | 25.98 | 26.05 | 25.95 | 26.05 | +0.638% | 6,111 | -34.498% |
| 2026-01-08 | 26.13 | 26.50 | 25.81 | 25.88 | +0.388% | 14,923 | -34.081% |
| 2026-01-07 | 26.02 | 26.23 | 25.66 | 25.78 | +0.039% | 29,541 | -33.825% |
| 2026-01-06 | 25.48 | 25.77 | 25.35 | 25.77 | +0.676% | 47,886 | -33.799% |
| 2026-01-05 | 25.58 | 25.60 | 25.55 | 25.60 | +4.053% | 40,917 | -33.352% |
| 2026-01-02 | 24.78 | 24.98 | 24.46 | 24.60 | -1.561% | 8,851 | -30.651% |
| 2025-12-31 | 25.14 | 25.14 | 24.48 | 24.99 | +1.092% | 6,542 | -31.733% |
| 2025-12-30 | 25.79 | 25.79 | 24.65 | 24.72 | -2.138% | 10,548 | -30.987% |
| 2025-12-29 | 25.26 | 25.92 | 24.60 | 25.26 | +2.808% | 8,854 | -32.463% |
| 2025-12-26 | 24.71 | 25.62 | 24.57 | 24.57 | +2.077% | 8,188 | -30.566% |
| 2025-12-24 | 24.91 | 25.92 | 24.07 | 24.07 | -1.947% | 7,149 | -29.124% |
| 2025-12-23 | 24.52 | 24.59 | 24.46 | 24.55 | +2.156% | 36,164 | -30.504% |
| 2025-12-22 | 24.07 | 24.27 | 23.90 | 24.03 | -0.290% | 12,875 | -29.006% |
| 2025-12-19 | 23.94 | 24.24 | 23.94 | 24.10 | 0.000% | 16,997 | -29.212% |
| 2025-12-18 | 24.13 | 24.25 | 23.48 | 24.10 | +1.218% | 15,275 | -29.212% |
| 2025-12-17 | 24.02 | 24.05 | 23.81 | 23.81 | -3.054% | 9,265 | -28.350% |
| 2025-12-16 | 24.96 | 24.96 | 24.49 | 24.56 | -0.041% | 28,536 | -30.538% |
| 2025-12-15 | 24.57 | 24.58 | 24.50 | 24.57 | +1.399% | 30,541 | -30.566% |
| 2025-12-12 | 25.00 | 25.00 | 24.13 | 24.23 | -1.819% | 15,780 | -29.595% |
| 2025-12-11 | 24.64 | 24.68 | 24.52 | 24.68 | -0.564% | 22,416 | -30.876% |
| 2025-12-10 | 24.98 | 25.01 | 24.51 | 24.82 | +1.638% | 13,781 | -31.266% |
| 2025-12-09 | 24.32 | 24.42 | 24.32 | 24.42 | +1.244% | 43,524 | -30.140% |
| 2025-12-08 | 24.13 | 24.18 | 24.05 | 24.12 | -0.700% | 11,392 | -29.271% |
| 2025-12-05 | 24.27 | 24.32 | 24.20 | 24.29 | -0.736% | 12,361 | -29.766% |
| 2025-12-04 | 24.53 | 24.55 | 24.46 | 24.47 | +1.199% | 32,449 | -30.282% |
| 2025-12-03 | 24.06 | 24.18 | 24.06 | 24.18 | -1.145% | 7,897 | -29.446% |
| 2025-12-02 | 24.46 | 24.48 | 24.32 | 24.46 | -0.122% | 27,858 | -30.254% |
| 2025-12-01 | 24.73 | 25.28 | 24.48 | 24.49 | -3.048% | 29,251 | -30.339% |
| 2025-11-28 | 24.73 | 25.26 | 24.31 | 25.26 | +6.134% | 3,761 | -32.463% |
| 2025-11-26 | 23.60 | 23.80 | 23.60 | 23.80 | +1.666% | 9,929 | -28.320% |
| 2025-11-25 | 23.37 | 23.44 | 23.23 | 23.41 | -3.464% | 78,459 | -27.126% |
| 2025-11-24 | 23.80 | 24.33 | 23.80 | 24.25 | +1.168% | 23,861 | -29.650% |
| 2025-11-21 | 23.50 | 24.12 | 23.16 | 23.97 | +4.354% | 22,817 | -28.828% |
| 2025-11-20 | 23.81 | 24.36 | 22.88 | 22.97 | -0.347% | 29,597 | -25.730% |
| 2025-11-19 | 23.13 | 23.60 | 22.93 | 23.05 | -2.206% | 39,555 | -25.987% |
| 2025-11-18 | 23.32 | 23.60 | 23.32 | 23.57 | +1.094% | 9,557 | -27.620% |
| 2025-11-17 | 23.50 | 23.52 | 23.24 | 23.32 | -3.309% | 16,680 | -26.829% |
| 2025-11-14 | 24.05 | 24.16 | 24.05 | 24.11 | +2.521% | 7,320 | -29.250% |
| 2025-11-13 | 24.04 | 24.04 | 23.52 | 23.52 | -2.488% | 16,473 | -27.466% |
| 2025-11-12 | 24.34 | 24.36 | 23.86 | 24.12 | +2.901% | 5,810 | -29.271% |
| 2025-11-11 | 22.28 | 23.44 | 22.28 | 23.44 | +9.023% | 35,841 | -27.219% |
| 2025-11-10 | 20.51 | 21.94 | 20.51 | 21.50 | +2.138% | 21,722 | -20.652% |
| 2025-11-07 | 20.75 | 21.08 | 20.44 | 21.05 | +1.642% | 28,917 | -18.955% |
| 2025-11-06 | 21.23 | 21.23 | 20.64 | 20.71 | -4.032% | 13,411 | -17.625% |
| 2025-11-05 | 21.52 | 21.66 | 21.45 | 21.58 | -0.599% | 13,360 | -20.946% |
| 2025-11-04 | 21.16 | 21.97 | 20.79 | 21.71 | +5.031% | 43,979 | -21.419% |
| 2025-11-03 | 21.00 | 21.00 | 20.42 | 20.67 | +1.523% | 35,868 | -17.465% |
| 2025-10-31 | 20.68 | 21.23 | 20.36 | 20.36 | +3.052% | 4,546 | -16.209% |
| 2025-10-30 | 19.98 | 20.15 | 19.72 | 19.76 | -1.017% | 73,361 | -13.651% |
| 2025-10-29 | 20.10 | 20.66 | 19.70 | 19.96 | -1.989% | 7,633 | -14.530% |
| 2025-10-28 | 20.94 | 20.94 | 20.17 | 20.36 | -0.610% | 5,810 | -16.229% |
| 2025-10-27 | 20.81 | 20.81 | 20.36 | 20.49 | -1.348% | 9,883 | -16.740% |
| 2025-10-24 | 21.14 | 21.14 | 20.72 | 20.77 | +1.317% | 2,421 | -17.863% |
| 2025-10-23 | 20.86 | 20.99 | 20.45 | 20.50 | +0.244% | 12,405 | -16.781% |
| 2025-10-22 | 20.50 | 21.31 | 20.45 | 20.45 | -3.991% | 5,262 | -16.578% |
| 2025-10-21 | 22.16 | 22.16 | 21.30 | 21.30 | +0.424% | 27,461 | -19.907% |
| 2025-10-20 | 21.55 | 21.59 | 21.21 | 21.21 | +3.874% | 27,411 | -19.567% |
| 2025-10-17 | 20.37 | 20.50 | 20.37 | 20.42 | -1.357% | 8,620 | -16.451% |
| 2025-10-16 | 20.75 | 20.75 | 20.66 | 20.70 | +0.779% | 11,928 | -17.585% |
| 2025-10-15 | 20.58 | 20.64 | 20.49 | 20.54 | -1.107% | 9,734 | -16.943% |
| 2025-10-14 | 20.75 | 20.90 | 20.75 | 20.77 | -1.396% | 13,728 | -17.863% |
| 2025-10-13 | 20.75 | 21.06 | 20.75 | 21.06 | +1.318% | 13,879 | -19.009% |
| 2025-10-10 | 21.14 | 21.14 | 20.78 | 20.79 | -2.850% | 7,077 | -17.942% |
| 2025-10-09 | 21.54 | 21.54 | 21.40 | 21.40 | -1.925% | 11,048 | -20.281% |
| 2025-10-08 | 21.70 | 21.87 | 21.70 | 21.82 | -0.410% | 5,793 | -21.815% |
| 2025-10-07 | 22.90 | 22.90 | 21.86 | 21.91 | -4.656% | 11,386 | -22.136% |
| 2025-10-06 | 22.43 | 22.98 | 22.43 | 22.98 | +1.929% | 7,830 | -25.762% |
| 2025-10-03 | 22.39 | 22.61 | 22.39 | 22.55 | +0.872% | 4,451 | -24.330% |
| 2025-10-02 | 21.96 | 22.82 | 21.80 | 22.35 | -0.134% | 4,775 | -23.669% |
| 2025-10-01 | 21.95 | 22.38 | 21.95 | 22.38 | +2.519% | 15,871 | -23.772% |
| 2025-09-30 | 21.76 | 21.83 | 21.74 | 21.83 | -0.183% | 16,897 | -21.851% |
| 2025-09-29 | 22.70 | 22.70 | 21.70 | 21.87 | -0.319% | 25,812 | -21.994% |
| 2025-09-26 | 21.61 | 22.00 | 21.57 | 21.94 | +1.518% | 43,266 | -22.243% |
| 2025-09-25 | 21.60 | 21.61 | 21.54 | 21.61 | -0.314% | 14,997 | -21.063% |
| 2025-09-24 | 21.90 | 22.00 | 21.68 | 21.68 | -4.619% | 15,422 | -21.310% |
| 2025-09-23 | 22.75 | 22.80 | 22.70 | 22.73 | -0.132% | 6,596 | -24.945% |
| 2025-09-22 | 23.14 | 23.62 | 22.73 | 22.76 | +0.393% | 19,767 | -25.044% |
| 2025-09-19 | 22.64 | 22.68 | 22.64 | 22.67 | -1.657% | 11,255 | -24.750% |
| 2025-09-18 | 23.00 | 23.07 | 23.00 | 23.05 | +0.056% | 8,285 | -25.997% |
| 2025-09-17 | 23.07 | 23.07 | 23.00 | 23.04 | +1.030% | 6,612 | -25.955% |
| 2025-09-16 | 22.38 | 22.82 | 22.38 | 22.80 | -0.371% | 10,106 | -25.192% |
| 2025-09-15 | 22.27 | 22.89 | 22.27 | 22.89 | +1.937% | 1,114 | -25.470% |
| 2025-09-12 | 22.70 | 22.70 | 22.45 | 22.45 | -2.813% | 4,100 | -24.026% |
| 2025-09-11 | 23.13 | 23.14 | 23.09 | 23.11 | +1.213% | 3,555 | -26.164% |
| 2025-09-10 | 22.86 | 22.88 | 22.82 | 22.83 | -1.220% | 4,078 | -25.268% |
| 2025-09-09 | 22.99 | 23.11 | 22.96 | 23.11 | -0.259% | 5,438 | -26.180% |
| 2025-09-08 | 23.11 | 23.20 | 23.11 | 23.17 | +0.086% | 19,831 | -26.371% |
| 2025-09-05 | 23.58 | 23.58 | 23.08 | 23.15 | -3.179% | 33,827 | -26.307% |
| 2025-09-04 | 23.41 | 23.91 | 23.41 | 23.91 | +4.410% | 9,191 | -28.650% |
| 2025-09-03 | 22.76 | 22.90 | 22.76 | 22.90 | +1.855% | 33,220 | -25.503% |
| 2025-09-02 | 22.46 | 22.48 | 22.41 | 22.48 | -0.164% | 12,762 | -24.121% |
| 2025-08-29 | 22.51 | 22.62 | 22.51 | 22.52 | -1.487% | 12,107 | -24.246% |
| 2025-08-28 | 22.79 | 22.86 | 22.79 | 22.86 | +1.330% | 7,057 | -25.372% |
| 2025-08-27 | 22.44 | 22.77 | 22.44 | 22.56 | -0.748% | 10,009 | -24.380% |
| 2025-08-26 | 22.76 | 23.09 | 22.53 | 22.73 | +0.531% | 37,322 | -24.945% |
| 2025-08-25 | 22.67 | 22.71 | 22.56 | 22.61 | -2.142% | 7,776 | -24.547% |
| 2025-08-22 | 22.75 | 23.13 | 22.75 | 23.11 | +2.099% | 4,272 | -26.164% |
| 2025-08-21 | 22.71 | 22.71 | 22.62 | 22.63 | +0.399% | 2,389 | -24.614% |
| 2025-08-20 | 22.63 | 22.63 | 22.53 | 22.54 | -0.705% | 18,786 | -24.313% |
| 2025-08-19 | 23.13 | 23.58 | 22.59 | 22.70 | +0.088% | 19,539 | -24.846% |
| 2025-08-18 | 22.65 | 22.72 | 22.65 | 22.68 | +1.234% | 1,592 | -24.780% |
| 2025-08-15 | 22.43 | 22.47 | 22.40 | 22.40 | +1.880% | 2,672 | -23.852% |
| 2025-08-14 | 21.99 | 21.99 | 21.99 | 21.99 | +1.057% | 329 | -22.420% |
| 2025-08-13 | 21.09 | 21.76 | 21.09 | 21.76 | +4.817% | 14,852 | -21.600% |
| 2025-08-12 | 20.72 | 20.76 | 20.72 | 20.76 | +1.328% | 525 | -17.823% |
| 2025-08-11 | 20.49 | 20.62 | 20.49 | 20.49 | -0.229% | 3,853 | -16.732% |
| 2025-08-08 | 20.76 | 20.76 | 20.54 | 20.54 | +2.190% | 3,180 | -16.923% |
| 2025-08-07 | 20.14 | 20.16 | 20.09 | 20.09 | +1.183% | 2,960 | -15.104% |
| 2025-08-06 | 19.76 | 19.86 | 19.76 | 19.86 | +2.424% | 2,975 | -14.099% |
| 2025-08-05 | 19.44 | 19.44 | 19.39 | 19.39 | +1.227% | 490 | -12.017% |
| 2025-08-04 | 19.13 | 19.16 | 19.11 | 19.16 | +2.106% | 3,214 | -10.938% |
| 2025-08-01 | 18.69 | 18.76 | 18.69 | 18.76 | +3.247% | 2,716 | -9.062% |
| 2025-07-31 | 18.29 | 18.29 | 18.17 | 18.17 | +0.138% | 1,747 | -6.110% |
| 2025-07-30 | 18.12 | 18.14 | 18.12 | 18.14 | +2.283% | 1,705 | -5.980% |
| 2025-07-29 | 17.74 | 18.04 | 17.72 | 17.74 | -0.893% | 6,464 | -3.834% |
| 2025-07-28 | 17.90 | 17.90 | 17.86 | 17.90 | -0.777% | 2,069 | -4.693% |
| 2025-07-25 | 18.05 | 18.05 | 18.02 | 18.04 | -2.644% | 3,740 | -5.433% |
| 2025-07-24 | 18.55 | 18.61 | 18.53 | 18.53 | -1.802% | 3,940 | -7.934% |
| 2025-07-23 | 19.20 | 19.42 | 18.87 | 18.87 | +3.511% | 1,309 | -9.592% |
| 2025-07-22 | 18.30 | 18.33 | 18.23 | 18.23 | -2.435% | 4,045 | -6.419% |
| 2025-07-21 | 18.64 | 18.80 | 18.64 | 18.68 | +0.782% | 3,340 | -8.697% |
| 2025-07-18 | 18.55 | 18.55 | 18.48 | 18.54 | -0.962% | 1,029 | -7.983% |
| 2025-07-17 | 18.70 | 18.72 | 18.68 | 18.72 | +0.107% | 2,223 | -8.868% |
| 2025-07-16 | 18.30 | 18.73 | 18.30 | 18.70 | +2.275% | 4,250 | -8.771% |
| 2025-07-15 | 18.36 | 18.46 | 18.28 | 18.28 | -1.487% | 5,687 | -6.695% |
| 2025-07-14 | 18.93 | 19.20 | 18.56 | 18.56 | -3.983% | 1,781 | -8.082% |
| 2025-07-11 | 19.73 | 19.73 | 19.33 | 19.33 | -3.350% | 1,270 | -11.744% |
| 2025-07-10 | 19.55 | 20.00 | 19.55 | 20.00 | +3.562% | 586 | -14.700% |
| 2025-07-09 | 19.27 | 19.31 | 19.22 | 19.31 | +0.479% | 8,586 | -11.662% |
| 2025-07-08 | 19.21 | 19.32 | 19.21 | 19.22 | -0.595% | 3,587 | -11.239% |
| 2025-07-07 | 19.36 | 19.46 | 19.34 | 19.34 | -1.302% | 2,858 | -11.767% |
| 2025-07-03 | 19.60 | 19.60 | 19.59 | 19.59 | +0.128% | 595 | -12.915% |
| 2025-07-02 | 19.73 | 19.73 | 19.51 | 19.57 | -1.361% | 2,874 | -12.804% |
| 2025-07-01 | 19.87 | 20.21 | 19.83 | 19.84 | -1.953% | 5,801 | -13.991% |
| 2025-06-30 | 19.82 | 20.23 | 19.82 | 20.23 | +1.454% | 1,204 | -15.670% |
| 2025-06-27 | 19.66 | 20.06 | 19.66 | 19.94 | -0.573% | 3,888 | -14.444% |
| 2025-06-26 | 19.93 | 20.05 | 19.93 | 20.05 | +1.519% | 2,967 | -14.934% |
| 2025-06-25 | 19.73 | 19.96 | 19.73 | 19.75 | -1.175% | 3,129 | -13.643% |
| 2025-06-24 | 19.93 | 19.99 | 19.93 | 19.99 | +2.512% | 714 | -14.657% |
| 2025-06-23 | 19.33 | 19.54 | 19.33 | 19.50 | -0.154% | 6,447 | -12.513% |
| 2025-06-20 | 18.81 | 19.95 | 18.81 | 19.53 | +1.825% | 5,102 | -12.648% |
| 2025-06-18 | 19.18 | 19.21 | 19.17 | 19.18 | +2.457% | 24,399 | -11.054% |
| 2025-06-17 | 18.75 | 18.75 | 18.66 | 18.72 | -0.584% | 1,185 | -8.868% |
| 2025-06-16 | 18.99 | 18.99 | 18.83 | 18.83 | -4.706% | 5,031 | -9.400% |
| 2025-06-13 | 19.69 | 19.98 | 19.69 | 19.76 | -4.863% | 735 | -13.664% |
| 2025-06-12 | 21.00 | 21.00 | 20.51 | 20.77 | +14.121% | 13,065 | -17.863% |
| 2025-06-11 | 18.00 | 18.21 | 18.00 | 18.20 | +0.220% | 3,007 | -6.264% |
| 2025-06-10 | 18.39 | 18.39 | 18.16 | 18.16 | +0.665% | 2,874 | -6.058% |
| 2025-06-09 | 17.37 | 18.05 | 17.37 | 18.04 | +0.390% | 14,012 | -5.433% |
| 2025-06-06 | 18.05 | 18.06 | 17.97 | 17.97 | +0.279% | 6,325 | -5.065% |
| 2025-06-05 | 18.10 | 18.10 | 17.92 | 17.92 | -1.727% | 6,293 | -4.800% |
| 2025-06-04 | 18.21 | 18.50 | 18.20 | 18.23 | -0.164% | 1,437 | -6.444% |
| 2025-06-03 | 18.35 | 18.50 | 18.27 | 18.27 | +0.661% | 2,059 | -6.598% |
| 2025-06-02 | 18.13 | 18.50 | 18.13 | 18.14 | -0.847% | 1,773 | -5.980% |
| 2025-05-30 | 18.18 | 18.35 | 17.95 | 18.30 | +2.401% | 2,863 | -6.777% |
| 2025-05-29 | 17.80 | 17.88 | 17.80 | 17.87 | -2.504% | 7,717 | -4.539% |
| 2025-05-28 | 18.38 | 18.38 | 18.32 | 18.33 | -0.489% | 4,640 | -6.929% |
| 2025-05-27 | 18.28 | 18.42 | 18.28 | 18.42 | +9.078% | 4,891 | -7.384% |
| 2025-05-23 | 17.08 | 17.41 | 16.89 | 16.89 | -2.865% | 2,199 | +1.024% |
| 2025-05-22 | 17.33 | 17.41 | 17.33 | 17.39 | -2.331% | 6,330 | -1.870% |
| 2025-05-21 | 17.71 | 17.80 | 17.70 | 17.80 | +0.793% | 1,601 | -4.158% |
| 2025-05-20 | 17.60 | 17.66 | 17.57 | 17.66 | +0.857% | 12,470 | -3.398% |
| 2025-05-19 | 17.57 | 17.57 | 17.48 | 17.51 | -3.950% | 2,955 | -2.571% |
| 2025-05-16 | 17.74 | 18.23 | 17.74 | 18.23 | +2.015% | 2,422 | -6.419% |
| 2025-05-15 | 18.22 | 18.22 | 17.84 | 17.87 | -0.056% | 1,175 | -4.533% |
| 2025-05-14 | 18.18 | 18.18 | 17.85 | 17.88 | +11.263% | 5,485 | -4.587% |
| 2025-05-13 | 15.69 | 16.07 | 15.39 | 16.07 | +2.684% | 58,397 | +6.160% |
| 2025-05-12 | 15.62 | 15.65 | 15.58 | 15.65 | -0.862% | 2,856 | +9.009% |
| 2025-05-09 | 15.89 | 15.89 | 15.78 | 15.79 | +0.934% | 3,790 | +8.070% |
| 2025-05-08 | 15.71 | 16.28 | 15.63 | 15.64 | 0.000% | 4,640 | +9.079% |
| 2025-05-07 | 15.69 | 15.69 | 15.64 | 15.64 | -3.098% | 2,949 | +9.079% |
| 2025-05-06 | 16.09 | 16.19 | 15.96 | 16.14 | -0.588% | 21,841 | +5.700% |
| 2025-05-05 | 16.54 | 16.54 | 16.02 | 16.24 | +2.658% | 2,833 | +5.078% |
| 2025-05-02 | 15.84 | 15.88 | 15.81 | 15.81 | +2.296% | 3,101 | +7.872% |
| 2025-05-01 | 15.52 | 15.52 | 15.46 | 15.46 | -2.152% | 6,917 | +10.349% |
| 2025-04-30 | 15.85 | 15.85 | 15.79 | 15.80 | +0.063% | 25,685 | +7.974% |
| 2025-04-29 | 15.31 | 15.79 | 15.31 | 15.79 | +1.153% | 95,371 | +8.042% |
| 2025-04-28 | 15.96 | 15.96 | 15.35 | 15.61 | +0.905% | 19,637 | +9.288% |
| 2025-04-25 | 15.57 | 15.63 | 15.47 | 15.47 | -1.840% | 3,211 | +10.277% |
| 2025-04-24 | 15.39 | 15.76 | 15.39 | 15.76 | +1.143% | 6,009 | +8.248% |
| 2025-04-23 | 15.44 | 15.62 | 15.37 | 15.58 | +0.834% | 4,821 | +9.485% |
| 2025-04-22 | 15.36 | 15.63 | 15.10 | 15.45 | +2.917% | 9,032 | +10.399% |
| 2025-04-21 | 14.69 | 15.05 | 14.69 | 15.02 | -0.760% | 6,743 | +13.619% |
| 2025-04-17 | 15.37 | 15.62 | 15.09 | 15.13 | +1.612% | 5,601 | +12.755% |
| 2025-04-16 | 15.06 | 15.06 | 14.89 | 14.89 | +1.638% | 3,085 | +14.573% |
| 2025-04-15 | 14.79 | 14.96 | 14.65 | 14.65 | -1.214% | 3,045 | +16.450% |
| 2025-04-14 | 14.20 | 14.96 | 14.20 | 14.83 | 0.000% | 55,582 | +15.036% |