NNGRY
NN GROUP NV UNSP/ADR
stockOTCADR
EODOct 2, 2026
43.28USD+1.004%(+0.43)37,085
NNGRY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 42.96 | 43.28 | 42.96 | 43.28 | +1.004% | 37,085 | 0.000% |
| 2026-10-01 | 43.27 | 43.29 | 42.55 | 42.85 | -2.834% | 45,035 | +1.004% |
| 2026-09-30 | 44.32 | 44.49 | 44.05 | 44.10 | -1.913% | 30,023 | -1.859% |
| 2026-09-29 | 45.07 | 45.08 | 44.81 | 44.96 | -0.597% | 21,724 | -3.737% |
| 2026-09-28 | 45.38 | 45.52 | 45.13 | 45.23 | -0.724% | 31,616 | -4.311% |
| 2026-09-25 | 45.60 | 45.81 | 45.41 | 45.56 | +1.256% | 52,922 | -5.004% |
| 2026-09-24 | 44.71 | 45.11 | 44.58 | 44.99 | +0.145% | 29,708 | -3.812% |
| 2026-09-23 | 44.97 | 45.16 | 44.77 | 44.93 | -2.113% | 38,898 | -3.672% |
| 2026-09-22 | 46.33 | 46.33 | 45.55 | 45.90 | -1.163% | 20,448 | -5.708% |
| 2026-09-21 | 46.53 | 46.54 | 46.37 | 46.44 | +0.847% | 18,066 | -6.804% |
| 2026-09-18 | 45.80 | 46.05 | 45.73 | 46.05 | -0.840% | 35,236 | -6.015% |
| 2026-09-17 | 46.38 | 46.57 | 46.33 | 46.44 | +1.731% | 27,407 | -6.804% |
| 2026-09-16 | 45.97 | 46.19 | 45.62 | 45.65 | +0.264% | 28,158 | -5.192% |
| 2026-09-15 | 45.68 | 45.68 | 45.35 | 45.53 | +0.220% | 25,349 | -4.942% |
| 2026-09-14 | 45.45 | 45.56 | 45.25 | 45.43 | 0.000% | 26,269 | -4.733% |
| 2026-09-11 | 45.26 | 45.46 | 45.13 | 45.43 | +2.055% | 26,606 | -4.733% |
| 2026-09-10 | 44.90 | 44.99 | 44.45 | 44.52 | +0.344% | 32,550 | -2.774% |
| 2026-09-09 | 44.66 | 44.76 | 44.30 | 44.36 | -3.644% | 17,398 | -2.440% |
| 2026-09-08 | 45.94 | 46.21 | 45.87 | 46.04 | -0.976% | 19,608 | -5.995% |
| 2026-09-04 | 46.68 | 46.68 | 46.34 | 46.49 | +0.353% | 36,102 | -6.912% |
| 2026-09-03 | 46.19 | 46.49 | 46.03 | 46.33 | +2.229% | 23,127 | -6.583% |
| 2026-09-02 | 45.25 | 45.45 | 45.09 | 45.32 | +0.332% | 24,349 | -4.501% |
| 2026-09-01 | 45.05 | 45.48 | 44.85 | 45.17 | -0.028% | 27,739 | -4.184% |
| 2026-08-31 | 45.57 | 45.57 | 45.12 | 45.18 | +0.294% | 46,595 | -4.211% |
| 2026-08-28 | 45.27 | 45.39 | 44.98 | 45.05 | +0.468% | 59,543 | -3.929% |
| 2026-08-27 | 44.95 | 45.08 | 44.70 | 44.84 | -0.775% | 19,119 | -3.479% |
| 2026-08-26 | 45.25 | 45.25 | 44.86 | 45.19 | +0.445% | 25,453 | -4.227% |
| 2026-08-25 | 44.79 | 45.19 | 44.79 | 44.99 | +0.852% | 19,059 | -3.801% |
| 2026-08-24 | 44.45 | 44.72 | 44.45 | 44.61 | +0.586% | 34,781 | -2.981% |
| 2026-08-21 | 44.39 | 44.39 | 44.17 | 44.35 | +0.453% | 37,953 | -2.413% |
| 2026-08-20 | 44.53 | 44.53 | 43.94 | 44.15 | -1.632% | 24,047 | -1.971% |
| 2026-08-19 | 45.15 | 45.15 | 44.61 | 44.88 | -0.328% | 27,733 | -3.570% |
| 2026-08-18 | 45.60 | 45.60 | 45.01 | 45.03 | -1.228% | 23,322 | -3.886% |
| 2026-08-17 | 45.56 | 45.88 | 45.46 | 45.59 | -3.920% | 527,415 | -5.067% |
| 2026-08-14 | 46.60 | 48.79 | 46.30 | 47.45 | +2.587% | 52,316 | -8.788% |
| 2026-08-13 | 46.38 | 46.60 | 45.72 | 46.25 | +0.660% | 34,087 | -6.428% |
| 2026-08-12 | 46.02 | 48.11 | 45.87 | 45.95 | -0.455% | 225,991 | -5.811% |
| 2026-08-11 | 45.90 | 47.53 | 45.70 | 46.16 | -0.795% | 63,677 | -6.239% |
| 2026-08-10 | 46.82 | 46.82 | 46.35 | 46.53 | +0.140% | 28,244 | -6.985% |
| 2026-08-07 | 47.63 | 47.63 | 46.41 | 46.47 | -1.848% | 26,255 | -6.855% |
| 2026-08-06 | 47.35 | 47.60 | 46.73 | 47.34 | +0.970% | 23,762 | -8.576% |
| 2026-08-05 | 46.77 | 47.00 | 46.77 | 46.88 | +0.011% | 23,125 | -7.689% |
| 2026-08-04 | 46.59 | 46.88 | 46.50 | 46.88 | +0.224% | 20,470 | -7.679% |
| 2026-08-03 | 46.66 | 46.90 | 46.55 | 46.77 | -0.669% | 22,992 | -7.472% |
| 2026-07-31 | 46.84 | 47.15 | 46.47 | 47.09 | +0.213% | 33,335 | -8.091% |
| 2026-07-30 | 46.64 | 46.99 | 46.58 | 46.99 | +1.931% | 23,791 | -7.895% |
| 2026-07-29 | 45.01 | 46.13 | 45.01 | 46.10 | +1.185% | 28,720 | -6.117% |
| 2026-07-28 | 45.10 | 45.79 | 45.00 | 45.56 | +0.663% | 40,991 | -5.004% |
| 2026-07-27 | 45.23 | 45.33 | 45.00 | 45.26 | -0.374% | 40,889 | -4.375% |
| 2026-07-24 | 45.31 | 45.53 | 45.22 | 45.43 | +0.620% | 24,822 | -4.733% |
| 2026-07-23 | 45.23 | 45.23 | 44.95 | 45.15 | -1.074% | 36,689 | -4.142% |
| 2026-07-22 | 45.84 | 45.84 | 45.62 | 45.64 | +0.951% | 25,241 | -5.171% |
| 2026-07-21 | 44.78 | 45.21 | 44.66 | 45.21 | +1.300% | 67,631 | -4.269% |
| 2026-07-20 | 44.74 | 44.98 | 44.57 | 44.63 | -0.357% | 46,752 | -3.025% |
| 2026-07-17 | 44.22 | 44.84 | 44.22 | 44.79 | +0.449% | 84,896 | -3.371% |
| 2026-07-16 | 44.38 | 44.68 | 44.35 | 44.59 | -0.413% | 102,955 | -2.938% |
| 2026-07-15 | 44.53 | 44.82 | 44.30 | 44.77 | +1.738% | 21,460 | -3.339% |
| 2026-07-14 | 44.13 | 44.23 | 43.99 | 44.01 | +1.781% | 40,441 | -1.659% |
| 2026-07-13 | 43.60 | 43.60 | 43.17 | 43.24 | -0.538% | 24,661 | +0.093% |
| 2026-07-10 | 43.66 | 43.66 | 43.34 | 43.47 | -0.380% | 16,254 | -0.446% |
| 2026-07-09 | 43.50 | 43.72 | 43.42 | 43.64 | -0.297% | 27,726 | -0.825% |
| 2026-07-08 | 43.62 | 43.77 | 43.26 | 43.77 | +0.922% | 42,077 | -1.119% |
| 2026-07-07 | 43.41 | 43.61 | 43.31 | 43.37 | -0.046% | 33,643 | -0.208% |
| 2026-07-06 | 42.61 | 43.39 | 42.61 | 43.39 | -0.390% | 40,518 | -0.254% |
| 2026-07-02 | 43.58 | 43.78 | 43.37 | 43.56 | +0.866% | 94,479 | -0.643% |
| 2026-07-01 | 43.27 | 43.42 | 43.08 | 43.19 | -1.154% | 38,178 | +0.218% |
| 2026-06-30 | 43.58 | 43.82 | 43.58 | 43.69 | +0.252% | 91,534 | -0.938% |
| 2026-06-29 | 43.27 | 43.64 | 43.22 | 43.58 | +0.323% | 238,609 | -0.688% |
| 2026-06-26 | 43.50 | 43.60 | 43.32 | 43.44 | +0.150% | 71,944 | -0.368% |
| 2026-06-25 | 43.36 | 43.62 | 43.36 | 43.38 | +0.643% | 294,417 | -0.219% |
| 2026-06-24 | 42.94 | 43.23 | 42.78 | 43.10 | -0.190% | 182,834 | +0.422% |
| 2026-06-23 | 43.10 | 43.26 | 43.05 | 43.18 | -0.781% | 45,463 | +0.232% |
| 2026-06-22 | 43.19 | 43.62 | 43.19 | 43.52 | +2.424% | 39,785 | -0.551% |
| 2026-06-18 | 42.66 | 42.79 | 42.38 | 42.49 | +0.640% | 49,072 | +1.859% |
| 2026-06-17 | 42.95 | 43.77 | 42.22 | 42.22 | -2.133% | 34,520 | +2.511% |
| 2026-06-16 | 42.96 | 43.57 | 42.96 | 43.14 | +1.161% | 29,420 | +0.325% |
| 2026-06-15 | 42.76 | 43.02 | 42.60 | 42.65 | +0.697% | 43,281 | +1.489% |
| 2026-06-12 | 42.60 | 42.60 | 42.15 | 42.35 | -0.165% | 34,282 | +2.196% |
| 2026-06-11 | 41.78 | 42.47 | 41.63 | 42.42 | +2.340% | 54,903 | +2.027% |
| 2026-06-10 | 41.62 | 41.69 | 41.26 | 41.45 | -0.072% | 872,686 | +4.415% |
| 2026-06-09 | 41.58 | 41.64 | 41.07 | 41.48 | +0.875% | 433,777 | +4.339% |
| 2026-06-08 | 41.38 | 41.61 | 40.92 | 41.12 | +0.268% | 57,744 | +5.253% |
| 2026-06-05 | 41.25 | 41.30 | 40.90 | 41.01 | -0.990% | 38,608 | +5.535% |
| 2026-06-04 | 41.43 | 41.92 | 41.06 | 41.42 | -0.193% | 40,314 | +4.491% |
| 2026-06-03 | 41.34 | 41.70 | 41.31 | 41.50 | -0.670% | 31,775 | +4.289% |
| 2026-06-02 | 41.26 | 41.88 | 41.26 | 41.78 | 0.000% | 41,678 | +3.590% |
| 2026-06-01 | 41.43 | 41.96 | 41.18 | 41.78 | -0.215% | 34,711 | +3.590% |
| 2026-05-29 | 41.92 | 42.39 | 41.55 | 41.87 | -0.923% | 33,340 | +3.368% |
| 2026-05-28 | 42.38 | 42.49 | 42.17 | 42.26 | -1.377% | 27,341 | +2.414% |
| 2026-05-27 | 43.33 | 43.33 | 42.61 | 42.85 | -1.990% | 36,850 | +1.004% |
| 2026-05-26 | 43.29 | 43.72 | 43.29 | 43.72 | -1.687% | 53,018 | -1.006% |
| 2026-05-22 | 44.49 | 44.50 | 43.78 | 44.47 | +0.638% | 42,285 | -2.676% |
| 2026-05-21 | 43.59 | 44.63 | 43.59 | 44.19 | +0.427% | 37,882 | -2.055% |
| 2026-05-20 | 43.50 | 44.00 | 43.38 | 44.00 | +1.523% | 74,775 | -1.636% |
| 2026-05-19 | 43.28 | 43.65 | 43.03 | 43.34 | -2.189% | 23,812 | -0.138% |
| 2026-05-18 | 44.40 | 44.42 | 44.08 | 44.31 | +0.768% | 59,263 | -2.325% |
| 2026-05-15 | 44.15 | 44.17 | 43.91 | 43.97 | -0.650% | 49,915 | -1.575% |
| 2026-05-14 | 44.51 | 44.52 | 44.26 | 44.26 | +0.045% | 34,864 | -2.214% |
| 2026-05-13 | 43.95 | 44.37 | 43.95 | 44.24 | +0.363% | 43,470 | -2.170% |
| 2026-05-12 | 43.91 | 44.13 | 43.80 | 44.08 | -1.563% | 39,718 | -1.815% |
| 2026-05-11 | 44.69 | 45.12 | 44.62 | 44.78 | +1.289% | 38,375 | -3.350% |
| 2026-05-08 | 44.15 | 44.36 | 43.90 | 44.21 | -0.049% | 35,486 | -2.104% |
| 2026-05-07 | 44.52 | 44.55 | 44.11 | 44.23 | -0.581% | 37,283 | -2.151% |
| 2026-05-06 | 44.74 | 44.74 | 44.41 | 44.49 | +2.653% | 25,210 | -2.720% |
| 2026-05-05 | 43.22 | 43.38 | 43.20 | 43.34 | +0.955% | 41,477 | -0.138% |
| 2026-05-04 | 42.96 | 43.10 | 42.83 | 42.93 | -1.627% | 40,268 | +0.815% |
| 2026-05-01 | 43.61 | 44.02 | 43.53 | 43.64 | -0.217% | 42,101 | -0.825% |
| 2026-04-30 | 43.20 | 43.83 | 43.09 | 43.73 | +2.232% | 72,742 | -1.040% |
| 2026-04-29 | 43.04 | 43.20 | 42.78 | 42.78 | -0.812% | 29,436 | +1.169% |
| 2026-04-28 | 43.25 | 43.29 | 43.01 | 43.13 | -0.620% | 57,169 | +0.348% |
| 2026-04-27 | 42.98 | 43.40 | 42.66 | 43.40 | +1.116% | 35,303 | -0.274% |
| 2026-04-24 | 42.66 | 42.98 | 42.38 | 42.92 | +0.515% | 41,925 | +0.839% |
| 2026-04-23 | 42.77 | 43.13 | 42.34 | 42.70 | -1.066% | 95,609 | +1.358% |
| 2026-04-22 | 43.40 | 43.41 | 42.96 | 43.16 | +0.489% | 59,601 | +0.278% |
| 2026-04-21 | 43.34 | 43.49 | 42.95 | 42.95 | -0.946% | 50,474 | +0.768% |
| 2026-04-20 | 42.96 | 43.36 | 42.92 | 43.36 | +0.417% | 25,676 | -0.185% |
| 2026-04-17 | 43.37 | 43.53 | 43.16 | 43.18 | +0.559% | 52,006 | +0.232% |
| 2026-04-16 | 43.18 | 43.20 | 42.87 | 42.94 | -0.302% | 58,291 | +0.792% |
| 2026-04-15 | 43.00 | 43.12 | 42.84 | 43.07 | +0.443% | 27,574 | +0.488% |
| 2026-04-14 | 42.70 | 42.95 | 42.68 | 42.88 | +0.316% | 33,785 | +0.933% |
| 2026-04-13 | 41.83 | 42.77 | 41.69 | 42.74 | +2.126% | 32,992 | +1.252% |
| 2026-04-10 | 41.94 | 42.01 | 41.71 | 41.85 | -0.226% | 39,083 | +3.405% |
| 2026-04-09 | 41.41 | 42.00 | 41.41 | 41.95 | +2.118% | 46,895 | +3.170% |
| 2026-04-08 | 41.62 | 41.63 | 40.90 | 41.08 | +1.382% | 29,652 | +5.355% |
| 2026-04-07 | 40.30 | 40.61 | 40.12 | 40.52 | -0.123% | 127,089 | +6.811% |
| 2026-04-06 | 40.23 | 40.63 | 40.23 | 40.57 | +0.845% | 57,125 | +6.680% |
| 2026-04-02 | 39.58 | 40.36 | 39.58 | 40.23 | +0.525% | 48,546 | +7.581% |
| 2026-04-01 | 40.22 | 40.29 | 39.94 | 40.02 | +2.248% | 57,206 | +8.146% |
| 2026-03-31 | 38.73 | 39.14 | 38.48 | 39.14 | +3.798% | 62,152 | +10.577% |
| 2026-03-30 | 37.74 | 38.11 | 37.59 | 37.71 | +0.074% | 163,399 | +14.777% |
| 2026-03-27 | 37.84 | 38.17 | 37.61 | 37.68 | -0.711% | 76,640 | +14.862% |
| 2026-03-26 | 38.13 | 38.43 | 37.92 | 37.95 | -1.352% | 340,136 | +14.045% |
| 2026-03-25 | 38.75 | 38.79 | 38.28 | 38.47 | +1.558% | 105,440 | +12.503% |
| 2026-03-24 | 37.74 | 38.40 | 37.65 | 37.88 | -1.226% | 35,923 | +14.256% |
| 2026-03-23 | 38.30 | 38.83 | 38.08 | 38.35 | +1.455% | 63,153 | +12.855% |
| 2026-03-20 | 38.43 | 38.47 | 37.46 | 37.80 | -1.895% | 104,418 | +14.497% |
| 2026-03-19 | 38.05 | 38.57 | 37.94 | 38.53 | -0.670% | 35,214 | +12.328% |
| 2026-03-18 | 39.05 | 39.21 | 38.78 | 38.79 | +0.207% | 62,752 | +11.575% |
| 2026-03-17 | 38.77 | 38.88 | 38.46 | 38.71 | +1.601% | 38,187 | +11.806% |
| 2026-03-16 | 38.04 | 38.34 | 37.63 | 38.10 | +1.404% | 58,466 | +13.596% |
| 2026-03-13 | 38.21 | 38.30 | 37.52 | 37.57 | -1.848% | 27,189 | +15.191% |
| 2026-03-12 | 38.33 | 38.52 | 38.22 | 38.28 | -1.136% | 37,304 | +13.062% |
| 2026-03-11 | 38.58 | 38.84 | 38.55 | 38.72 | +0.650% | 23,928 | +11.777% |
| 2026-03-10 | 38.85 | 39.06 | 38.38 | 38.47 | -0.620% | 39,203 | +12.503% |
| 2026-03-09 | 37.64 | 38.71 | 37.32 | 38.71 | +1.282% | 61,914 | +11.806% |
| 2026-03-06 | 37.69 | 38.26 | 37.53 | 38.22 | -0.417% | 42,821 | +13.239% |
| 2026-03-05 | 38.50 | 38.73 | 38.10 | 38.38 | -2.092% | 76,578 | +12.767% |
| 2026-03-04 | 39.04 | 39.38 | 38.93 | 39.20 | +1.104% | 32,294 | +10.408% |
| 2026-03-03 | 38.45 | 38.94 | 37.86 | 38.77 | -3.046% | 85,315 | +11.627% |
| 2026-03-02 | 39.55 | 40.27 | 39.55 | 39.99 | -1.696% | 66,800 | +8.227% |
| 2026-02-27 | 40.91 | 41.12 | 40.43 | 40.68 | -2.586% | 26,114 | +6.391% |
| 2026-02-26 | 41.76 | 41.90 | 41.48 | 41.76 | +1.507% | 24,537 | +3.640% |
| 2026-02-25 | 40.59 | 41.27 | 40.59 | 41.14 | +0.219% | 28,692 | +5.202% |
| 2026-02-24 | 40.75 | 41.07 | 40.64 | 41.05 | -0.581% | 18,767 | +5.432% |
| 2026-02-23 | 41.58 | 41.58 | 41.22 | 41.29 | -0.650% | 26,752 | +4.820% |
| 2026-02-20 | 41.30 | 41.63 | 41.16 | 41.56 | +2.440% | 32,346 | +4.139% |
| 2026-02-19 | 40.86 | 40.90 | 40.48 | 40.57 | -0.025% | 38,872 | +6.680% |
| 2026-02-18 | 40.73 | 40.75 | 40.55 | 40.58 | -0.123% | 42,256 | +6.654% |
| 2026-02-17 | 40.57 | 40.82 | 40.45 | 40.63 | +0.719% | 220,828 | +6.522% |
| 2026-02-13 | 39.88 | 40.44 | 39.83 | 40.34 | -3.493% | 41,720 | +7.288% |
| 2026-02-12 | 42.74 | 42.74 | 41.47 | 41.80 | +2.076% | 34,538 | +3.541% |
| 2026-02-11 | 41.23 | 41.32 | 40.54 | 40.95 | +1.136% | 83,969 | +5.690% |
| 2026-02-10 | 40.93 | 41.05 | 40.42 | 40.49 | -1.484% | 37,622 | +6.891% |
| 2026-02-09 | 40.83 | 41.14 | 40.74 | 41.10 | +1.132% | 54,886 | +5.304% |
| 2026-02-06 | 40.27 | 40.64 | 40.27 | 40.64 | +2.265% | 353,061 | +6.496% |
| 2026-02-05 | 39.95 | 40.11 | 39.60 | 39.74 | -0.922% | 330,514 | +8.908% |
| 2026-02-04 | 40.30 | 40.50 | 40.11 | 40.11 | -0.149% | 37,192 | +7.903% |
| 2026-02-03 | 40.10 | 40.38 | 40.02 | 40.17 | +0.025% | 585,352 | +7.742% |
| 2026-02-02 | 39.86 | 40.20 | 39.69 | 40.16 | +1.568% | 301,830 | +7.769% |
| 2026-01-30 | 39.68 | 39.79 | 39.42 | 39.54 | -0.428% | 102,367 | +9.459% |
| 2026-01-29 | 39.82 | 39.82 | 39.30 | 39.71 | +0.864% | 28,408 | +8.990% |
| 2026-01-28 | 39.24 | 39.41 | 39.17 | 39.37 | +0.229% | 26,900 | +9.931% |
| 2026-01-27 | 39.35 | 39.38 | 38.98 | 39.28 | +1.394% | 29,926 | +10.183% |
| 2026-01-26 | 38.76 | 38.92 | 38.53 | 38.74 | +1.096% | 24,972 | +11.719% |
| 2026-01-23 | 37.94 | 38.34 | 37.85 | 38.32 | +0.078% | 36,978 | +12.944% |
| 2026-01-22 | 38.36 | 38.42 | 38.19 | 38.29 | +0.499% | 25,663 | +13.032% |
| 2026-01-21 | 37.98 | 38.10 | 37.73 | 38.10 | +0.369% | 24,119 | +13.596% |
| 2026-01-20 | 37.95 | 38.18 | 37.89 | 37.96 | -1.550% | 31,428 | +14.015% |
| 2026-01-16 | 38.48 | 38.57 | 38.37 | 38.56 | -0.265% | 99,423 | +12.248% |
| 2026-01-15 | 38.79 | 38.86 | 38.66 | 38.66 | +0.026% | 27,449 | +11.950% |
| 2026-01-14 | 38.15 | 38.65 | 38.15 | 38.65 | +1.311% | 34,196 | +11.979% |
| 2026-01-13 | 38.32 | 38.35 | 38.11 | 38.15 | -1.063% | 108,269 | +13.447% |
| 2026-01-12 | 38.22 | 38.76 | 38.22 | 38.56 | +1.101% | 127,722 | +12.241% |
| 2026-01-09 | 38.09 | 38.18 | 37.93 | 38.14 | -1.012% | 23,653 | +13.477% |
| 2026-01-08 | 38.41 | 38.69 | 38.38 | 38.53 | +1.635% | 216,082 | +12.328% |
| 2026-01-07 | 37.74 | 38.00 | 37.62 | 37.91 | -2.845% | 58,812 | +14.165% |
| 2026-01-06 | 39.18 | 39.23 | 38.94 | 39.02 | -0.712% | 115,012 | +10.917% |
| 2026-01-05 | 38.77 | 39.35 | 38.75 | 39.30 | +1.498% | 69,856 | +10.127% |
| 2026-01-02 | 38.85 | 38.85 | 38.64 | 38.72 | +0.624% | 41,144 | +11.777% |
| 2025-12-31 | 39.52 | 39.52 | 38.48 | 38.48 | -0.414% | 14,948 | +12.474% |
| 2025-12-30 | 38.65 | 38.70 | 38.54 | 38.64 | +0.520% | 23,126 | +12.008% |
| 2025-12-29 | 38.61 | 38.61 | 38.33 | 38.44 | -0.723% | 15,854 | +12.591% |
| 2025-12-26 | 39.35 | 40.02 | 38.66 | 38.72 | -0.232% | 20,923 | +11.777% |
| 2025-12-24 | 38.74 | 38.81 | 38.66 | 38.81 | +0.518% | 21,150 | +11.518% |
| 2025-12-23 | 38.51 | 38.65 | 38.48 | 38.61 | +0.338% | 21,259 | +12.095% |
| 2025-12-22 | 38.23 | 38.50 | 38.21 | 38.48 | +0.865% | 35,448 | +12.474% |
| 2025-12-19 | 37.94 | 38.24 | 37.94 | 38.15 | +1.167% | 54,032 | +13.447% |
| 2025-12-18 | 37.65 | 37.79 | 37.65 | 37.71 | +0.106% | 20,940 | +14.771% |
| 2025-12-17 | 37.88 | 37.95 | 37.64 | 37.67 | +0.080% | 17,509 | +14.892% |
| 2025-12-16 | 37.81 | 37.92 | 37.62 | 37.64 | -0.106% | 19,702 | +14.984% |
| 2025-12-15 | 37.50 | 37.91 | 37.50 | 37.68 | +1.536% | 21,972 | +14.862% |
| 2025-12-12 | 37.20 | 37.21 | 37.00 | 37.11 | -0.589% | 30,867 | +16.626% |
| 2025-12-11 | 37.21 | 37.40 | 37.21 | 37.33 | +1.028% | 14,184 | +15.939% |
| 2025-12-10 | 36.74 | 36.99 | 36.69 | 36.95 | -0.054% | 17,762 | +17.131% |
| 2025-12-09 | 37.01 | 37.17 | 36.86 | 36.97 | +0.928% | 19,877 | +17.068% |
| 2025-12-08 | 36.66 | 36.70 | 36.55 | 36.63 | +0.798% | 17,820 | +18.155% |
| 2025-12-05 | 36.53 | 36.54 | 36.31 | 36.34 | -0.493% | 13,602 | +19.097% |
| 2025-12-04 | 36.53 | 36.70 | 36.50 | 36.52 | +0.523% | 17,366 | +18.510% |
| 2025-12-03 | 36.14 | 36.33 | 36.02 | 36.33 | -0.738% | 30,291 | +19.130% |
| 2025-12-02 | 36.67 | 36.67 | 36.51 | 36.60 | +0.688% | 27,802 | +18.251% |
| 2025-12-01 | 36.22 | 36.46 | 36.20 | 36.35 | +0.276% | 15,452 | +19.065% |
| 2025-11-28 | 36.03 | 36.25 | 36.01 | 36.25 | +0.304% | 13,392 | +19.393% |
| 2025-11-26 | 35.90 | 36.17 | 35.89 | 36.14 | +2.235% | 24,121 | +19.757% |
| 2025-11-25 | 35.23 | 35.40 | 35.23 | 35.35 | +1.668% | 24,246 | +22.433% |
| 2025-11-24 | 34.91 | 35.14 | 34.76 | 34.77 | -0.714% | 25,366 | +24.475% |
| 2025-11-21 | 34.98 | 35.02 | 34.80 | 35.02 | +0.574% | 31,462 | +23.587% |
| 2025-11-20 | 35.15 | 35.28 | 34.78 | 34.82 | +0.086% | 26,685 | +24.296% |
| 2025-11-19 | 34.81 | 34.89 | 34.61 | 34.79 | -0.172% | 19,187 | +24.404% |
| 2025-11-18 | 34.53 | 34.85 | 34.50 | 34.85 | -1.442% | 25,731 | +24.189% |
| 2025-11-17 | 35.43 | 35.58 | 35.30 | 35.36 | -0.911% | 18,223 | +22.398% |
| 2025-11-14 | 35.51 | 35.74 | 35.51 | 35.69 | -1.314% | 36,950 | +21.283% |
| 2025-11-13 | 36.23 | 36.38 | 36.12 | 36.16 | +1.034% | 11,427 | +19.690% |
| 2025-11-12 | 35.58 | 35.87 | 35.58 | 35.79 | +1.740% | 16,624 | +20.928% |
| 2025-11-11 | 35.16 | 35.27 | 35.10 | 35.18 | -0.136% | 23,721 | +23.031% |
| 2025-11-10 | 35.03 | 35.27 | 35.03 | 35.23 | +1.927% | 22,346 | +22.864% |
| 2025-11-07 | 34.43 | 34.67 | 34.35 | 34.56 | -0.518% | 16,206 | +25.231% |
| 2025-11-06 | 34.69 | 34.83 | 34.56 | 34.74 | -0.572% | 25,742 | +24.583% |
| 2025-11-05 | 34.40 | 34.94 | 34.38 | 34.94 | +1.570% | 21,176 | +23.869% |
| 2025-11-04 | 34.35 | 34.62 | 34.24 | 34.40 | -0.116% | 55,847 | +25.814% |
| 2025-11-03 | 34.28 | 34.46 | 34.28 | 34.44 | +0.672% | 22,181 | +25.668% |
| 2025-10-31 | 34.26 | 34.26 | 34.04 | 34.21 | -1.155% | 38,447 | +26.513% |
| 2025-10-30 | 34.41 | 34.80 | 34.41 | 34.61 | +1.169% | 16,670 | +25.051% |
| 2025-10-29 | 34.42 | 34.63 | 34.14 | 34.21 | -1.893% | 26,322 | +26.513% |
| 2025-10-28 | 34.62 | 35.07 | 34.62 | 34.87 | +0.577% | 13,021 | +24.118% |
| 2025-10-27 | 34.68 | 34.86 | 34.47 | 34.67 | +0.464% | 29,299 | +24.834% |
| 2025-10-24 | 34.51 | 34.60 | 34.40 | 34.51 | +1.025% | 20,678 | +25.413% |
| 2025-10-23 | 34.22 | 34.30 | 34.09 | 34.16 | +0.678% | 19,083 | +26.698% |
| 2025-10-22 | 33.97 | 34.12 | 33.83 | 33.93 | -0.029% | 23,362 | +27.557% |
| 2025-10-21 | 34.17 | 34.22 | 33.94 | 33.94 | -1.366% | 18,876 | +27.519% |
| 2025-10-20 | 34.38 | 34.50 | 34.34 | 34.41 | -0.246% | 17,853 | +25.777% |
| 2025-10-17 | 34.44 | 34.52 | 34.33 | 34.49 | -0.962% | 27,506 | +25.467% |
| 2025-10-16 | 34.83 | 35.02 | 34.58 | 34.83 | -1.749% | 36,695 | +24.261% |
| 2025-10-15 | 35.55 | 35.55 | 35.37 | 35.45 | -0.477% | 22,468 | +22.087% |
| 2025-10-14 | 35.42 | 35.79 | 35.42 | 35.62 | +1.366% | 33,318 | +21.505% |
| 2025-10-13 | 34.96 | 35.22 | 34.93 | 35.14 | +0.486% | 22,156 | +23.164% |
| 2025-10-10 | 35.13 | 35.22 | 34.89 | 34.97 | +0.982% | 12,129 | +23.763% |
| 2025-10-09 | 34.76 | 34.85 | 34.53 | 34.63 | -0.460% | 10,155 | +24.978% |
| 2025-10-08 | 34.82 | 34.82 | 34.66 | 34.79 | -0.657% | 41,298 | +24.404% |
| 2025-10-07 | 34.97 | 35.16 | 34.92 | 35.02 | +1.891% | 11,895 | +23.587% |
| 2025-10-06 | 34.14 | 34.71 | 34.14 | 34.37 | -1.037% | 16,194 | +25.924% |
| 2025-10-03 | 34.80 | 34.80 | 34.55 | 34.73 | -0.573% | 15,300 | +24.618% |
| 2025-10-02 | 34.70 | 34.94 | 34.69 | 34.93 | -0.852% | 17,832 | +23.905% |
| 2025-10-01 | 35.10 | 35.23 | 35.04 | 35.23 | +0.085% | 14,692 | +22.850% |
| 2025-09-30 | 34.96 | 35.20 | 34.95 | 35.20 | +1.237% | 8,018 | +22.955% |
| 2025-09-29 | 34.80 | 34.85 | 34.77 | 34.77 | -0.057% | 14,664 | +24.475% |
| 2025-09-26 | 34.72 | 34.79 | 34.67 | 34.79 | +1.606% | 23,273 | +24.404% |
| 2025-09-25 | 34.37 | 34.40 | 34.18 | 34.24 | -1.269% | 22,639 | +26.402% |
| 2025-09-24 | 34.62 | 34.68 | 34.41 | 34.68 | +0.202% | 14,840 | +24.798% |
| 2025-09-23 | 34.73 | 34.90 | 34.57 | 34.61 | -0.144% | 16,746 | +25.051% |
| 2025-09-22 | 34.54 | 34.74 | 34.50 | 34.66 | +0.756% | 28,029 | +24.870% |
| 2025-09-19 | 34.47 | 34.56 | 34.32 | 34.40 | +1.147% | 19,982 | +25.814% |
| 2025-09-18 | 33.78 | 34.09 | 33.78 | 34.01 | +0.059% | 14,301 | +27.257% |
| 2025-09-17 | 34.00 | 34.28 | 33.99 | 33.99 | -0.293% | 22,733 | +27.332% |
| 2025-09-16 | 33.94 | 34.22 | 33.92 | 34.09 | -1.843% | 19,167 | +26.958% |
| 2025-09-15 | 34.84 | 34.85 | 34.70 | 34.73 | -0.086% | 44,634 | +24.618% |
| 2025-09-12 | 34.53 | 34.77 | 34.53 | 34.76 | +0.587% | 24,852 | +24.511% |
| 2025-09-11 | 34.44 | 34.65 | 34.37 | 34.56 | +1.073% | 22,204 | +25.242% |
| 2025-09-10 | 34.11 | 34.26 | 34.09 | 34.19 | +0.441% | 17,241 | +26.587% |
| 2025-09-09 | 34.19 | 34.19 | 34.02 | 34.04 | -0.234% | 115,775 | +27.145% |
| 2025-09-08 | 34.03 | 34.12 | 33.97 | 34.12 | +0.607% | 22,795 | +26.846% |
| 2025-09-05 | 34.06 | 34.06 | 33.84 | 33.91 | +0.486% | 13,224 | +27.617% |
| 2025-09-04 | 33.90 | 33.90 | 33.69 | 33.75 | +1.018% | 12,552 | +28.237% |
| 2025-09-03 | 33.18 | 33.43 | 33.16 | 33.41 | -0.743% | 58,876 | +29.542% |
| 2025-09-02 | 33.63 | 33.76 | 33.46 | 33.66 | -2.123% | 20,438 | +28.580% |
| 2025-08-29 | 34.21 | 34.39 | 34.03 | 34.39 | +0.175% | 17,196 | +25.851% |
| 2025-08-28 | 34.27 | 34.35 | 34.16 | 34.33 | -0.079% | 16,911 | +26.070% |
| 2025-08-27 | 34.20 | 34.48 | 34.09 | 34.36 | -0.866% | 13,745 | +25.971% |
| 2025-08-26 | 34.47 | 34.79 | 34.38 | 34.66 | -1.794% | 15,392 | +24.881% |
| 2025-08-25 | 35.76 | 35.78 | 35.24 | 35.29 | -1.397% | 16,009 | +22.641% |
| 2025-08-22 | 35.29 | 35.95 | 35.29 | 35.79 | +0.902% | 11,010 | +20.928% |
| 2025-08-21 | 35.52 | 35.74 | 35.47 | 35.47 | -0.672% | 26,481 | +22.019% |
| 2025-08-20 | 35.59 | 35.87 | 35.59 | 35.71 | +1.680% | 18,542 | +21.199% |
| 2025-08-19 | 35.52 | 35.53 | 35.11 | 35.12 | -0.341% | 19,236 | +23.235% |
| 2025-08-18 | 35.25 | 35.41 | 34.93 | 35.24 | -1.866% | 19,989 | +22.815% |
| 2025-08-15 | 36.47 | 36.50 | 35.89 | 35.91 | -0.746% | 70,871 | +20.524% |
| 2025-08-14 | 36.11 | 36.41 | 36.09 | 36.18 | +0.249% | 14,619 | +19.624% |
| 2025-08-13 | 36.02 | 36.27 | 35.87 | 36.09 | -0.102% | 16,681 | +19.922% |
| 2025-08-12 | 35.90 | 36.30 | 35.86 | 36.13 | +1.055% | 41,297 | +19.800% |
| 2025-08-11 | 36.10 | 36.20 | 35.62 | 35.75 | -1.988% | 69,131 | +21.063% |
| 2025-08-08 | 36.20 | 36.68 | 36.20 | 36.48 | +3.182% | 9,551 | +18.657% |
| 2025-08-07 | 35.35 | 35.52 | 35.17 | 35.35 | +0.712% | 14,499 | +22.433% |
| 2025-08-06 | 35.00 | 35.17 | 34.87 | 35.10 | +2.035% | 10,121 | +23.305% |
| 2025-08-05 | 34.26 | 34.42 | 34.20 | 34.40 | +1.135% | 29,168 | +25.814% |
| 2025-08-04 | 34.07 | 34.14 | 33.86 | 34.01 | +1.052% | 19,310 | +27.242% |
| 2025-08-01 | 33.27 | 33.72 | 33.27 | 33.66 | -0.326% | 18,522 | +28.580% |
| 2025-07-31 | 33.63 | 34.03 | 33.63 | 33.77 | +0.119% | 26,038 | +28.161% |
| 2025-07-30 | 33.94 | 34.01 | 33.70 | 33.73 | -1.374% | 41,553 | +28.313% |
| 2025-07-29 | 33.97 | 34.23 | 33.85 | 34.20 | +1.333% | 21,951 | +26.550% |
| 2025-07-28 | 33.94 | 33.94 | 33.65 | 33.75 | -1.402% | 31,990 | +28.237% |
| 2025-07-25 | 33.91 | 34.36 | 33.91 | 34.23 | -0.552% | 20,227 | +26.439% |
| 2025-07-24 | 34.33 | 34.43 | 34.33 | 34.42 | +0.379% | 17,570 | +25.741% |
| 2025-07-23 | 34.19 | 34.31 | 34.19 | 34.29 | +1.600% | 12,330 | +26.218% |
| 2025-07-22 | 33.57 | 33.90 | 33.45 | 33.75 | -0.148% | 17,139 | +28.237% |
| 2025-07-21 | 33.61 | 34.01 | 33.61 | 33.80 | +0.685% | 13,577 | +28.047% |
| 2025-07-18 | 33.59 | 33.71 | 33.49 | 33.57 | +0.841% | 15,693 | +28.925% |
| 2025-07-17 | 33.20 | 33.39 | 33.17 | 33.29 | -0.300% | 11,978 | +30.009% |
| 2025-07-16 | 33.10 | 33.45 | 33.09 | 33.39 | +0.815% | 23,896 | +29.620% |
| 2025-07-15 | 33.30 | 33.35 | 33.11 | 33.12 | -1.075% | 19,030 | +30.676% |
| 2025-07-14 | 33.29 | 33.63 | 33.29 | 33.48 | -0.090% | 16,500 | +29.271% |
| 2025-07-11 | 33.42 | 33.55 | 33.28 | 33.51 | +1.116% | 37,126 | +29.155% |
| 2025-07-10 | 33.27 | 33.29 | 33.11 | 33.14 | +0.394% | 19,105 | +30.597% |
| 2025-07-09 | 32.95 | 33.06 | 32.94 | 33.01 | +0.456% | 44,475 | +31.112% |
| 2025-07-08 | 32.79 | 32.91 | 32.59 | 32.86 | -0.665% | 63,510 | +31.710% |
| 2025-07-07 | 33.01 | 33.21 | 32.84 | 33.08 | +0.091% | 14,033 | +30.834% |
| 2025-07-03 | 32.91 | 33.37 | 32.91 | 33.05 | +0.212% | 10,624 | +30.953% |
| 2025-07-02 | 32.77 | 32.98 | 32.73 | 32.98 | -0.242% | 19,732 | +31.231% |
| 2025-07-01 | 33.12 | 33.24 | 33.00 | 33.06 | -0.571% | 12,971 | +30.913% |
| 2025-06-30 | 32.91 | 33.32 | 32.86 | 33.25 | +1.125% | 18,337 | +30.165% |
| 2025-06-27 | 32.96 | 32.96 | 32.76 | 32.88 | +0.581% | 28,602 | +31.630% |
| 2025-06-26 | 32.84 | 32.89 | 32.59 | 32.69 | +0.709% | 13,187 | +32.395% |
| 2025-06-25 | 32.40 | 32.52 | 32.26 | 32.46 | +0.093% | 11,639 | +33.333% |
| 2025-06-24 | 32.37 | 32.58 | 32.33 | 32.43 | +1.186% | 11,876 | +33.457% |
| 2025-06-23 | 31.96 | 32.25 | 31.91 | 32.05 | -0.031% | 20,585 | +35.039% |
| 2025-06-20 | 32.26 | 32.49 | 32.06 | 32.06 | +0.754% | 18,091 | +34.997% |
| 2025-06-18 | 31.77 | 32.03 | 31.77 | 31.82 | +0.410% | 19,498 | +36.015% |
| 2025-06-17 | 31.89 | 31.91 | 31.58 | 31.69 | -0.627% | 19,107 | +36.573% |
| 2025-06-16 | 32.09 | 32.12 | 31.89 | 31.89 | +0.441% | 21,068 | +35.717% |
| 2025-06-13 | 31.70 | 31.90 | 31.64 | 31.75 | -1.121% | 14,335 | +36.315% |
| 2025-06-12 | 31.94 | 32.11 | 31.94 | 32.11 | -0.062% | 15,565 | +34.787% |
| 2025-06-11 | 32.13 | 32.21 | 32.07 | 32.13 | +0.309% | 24,086 | +34.703% |
| 2025-06-10 | 32.29 | 32.29 | 32.00 | 32.03 | -1.594% | 16,074 | +35.119% |
| 2025-06-09 | 32.47 | 32.62 | 32.42 | 32.55 | +0.031% | 20,148 | +32.965% |
| 2025-06-06 | 32.45 | 32.55 | 32.38 | 32.54 | +0.046% | 15,016 | +33.006% |
| 2025-06-05 | 32.52 | 32.58 | 32.49 | 32.52 | +0.884% | 19,078 | +33.067% |
| 2025-06-04 | 32.40 | 32.42 | 32.22 | 32.24 | +0.687% | 10,836 | +34.243% |
| 2025-06-03 | 32.13 | 32.13 | 31.94 | 32.02 | -1.368% | 17,161 | +35.166% |
| 2025-06-02 | 32.11 | 32.46 | 32.10 | 32.46 | +3.159% | 14,529 | +33.317% |
| 2025-05-30 | 31.50 | 31.54 | 31.25 | 31.47 | +1.434% | 63,256 | +37.528% |
| 2025-05-29 | 30.93 | 31.08 | 30.93 | 31.02 | +1.588% | 17,634 | +39.500% |
| 2025-05-28 | 30.42 | 30.62 | 30.42 | 30.54 | +0.626% | 68,421 | +41.716% |
| 2025-05-27 | 30.57 | 30.57 | 30.12 | 30.35 | -0.197% | 84,956 | +42.603% |
| 2025-05-23 | 30.32 | 30.79 | 30.17 | 30.41 | -1.234% | 16,169 | +42.322% |
| 2025-05-22 | 30.70 | 30.89 | 30.61 | 30.79 | -0.356% | 22,076 | +40.565% |
| 2025-05-21 | 31.26 | 31.30 | 30.83 | 30.90 | -0.323% | 16,538 | +40.065% |
| 2025-05-20 | 30.81 | 31.00 | 30.74 | 31.00 | -1.899% | 12,049 | +39.613% |
| 2025-05-19 | 31.43 | 31.63 | 31.35 | 31.60 | +1.771% | 42,184 | +36.962% |
| 2025-05-16 | 31.11 | 31.11 | 30.76 | 31.05 | +0.032% | 20,513 | +39.388% |
| 2025-05-15 | 31.05 | 31.07 | 30.64 | 31.04 | +2.408% | 31,538 | +39.433% |
| 2025-05-14 | 30.75 | 30.86 | 30.31 | 30.31 | -1.527% | 35,268 | +42.791% |
| 2025-05-13 | 30.52 | 30.80 | 30.40 | 30.78 | +1.051% | 48,313 | +40.611% |
| 2025-05-12 | 30.42 | 30.58 | 30.29 | 30.46 | -1.583% | 23,950 | +42.088% |
| 2025-05-09 | 30.98 | 31.06 | 30.73 | 30.95 | +0.324% | 27,829 | +39.838% |
| 2025-05-08 | 30.95 | 30.95 | 30.73 | 30.85 | -0.772% | 13,192 | +40.292% |
| 2025-05-07 | 31.12 | 31.20 | 31.03 | 31.09 | -0.161% | 17,873 | +39.209% |
| 2025-05-06 | 31.02 | 31.14 | 30.99 | 31.14 | +0.679% | 29,890 | +38.985% |
| 2025-05-05 | 30.86 | 30.95 | 30.86 | 30.93 | +0.716% | 16,077 | +39.929% |
| 2025-05-02 | 30.89 | 31.00 | 30.64 | 30.71 | +0.722% | 42,762 | +40.931% |
| 2025-05-01 | 31.24 | 31.24 | 30.49 | 30.49 | -0.522% | 13,269 | +41.948% |
| 2025-04-30 | 30.39 | 30.65 | 30.27 | 30.65 | +0.426% | 28,668 | +41.207% |
| 2025-04-29 | 30.48 | 30.71 | 30.43 | 30.52 | +0.213% | 17,738 | +41.809% |
| 2025-04-28 | 30.21 | 30.45 | 30.08 | 30.45 | +1.280% | 10,978 | +42.111% |
| 2025-04-25 | 29.91 | 30.16 | 29.90 | 30.07 | +0.367% | 34,920 | +43.931% |
| 2025-04-24 | 29.77 | 29.96 | 29.75 | 29.96 | -0.630% | 8,661 | +44.459% |
| 2025-04-23 | 29.58 | 30.15 | 29.35 | 30.15 | +1.893% | 24,644 | +43.549% |
| 2025-04-22 | 29.44 | 29.89 | 29.38 | 29.59 | +2.388% | 26,480 | +46.266% |
| 2025-04-21 | 28.34 | 29.25 | 28.34 | 28.90 | +0.104% | 21,800 | +49.758% |
| 2025-04-17 | 28.89 | 29.04 | 28.87 | 28.87 | +0.909% | 20,002 | +49.913% |
| 2025-04-16 | 28.64 | 28.85 | 28.59 | 28.61 | +1.382% | 38,389 | +51.276% |
| 2025-04-15 | 28.39 | 28.44 | 28.20 | 28.22 | +0.249% | 74,227 | +53.366% |
| 2025-04-14 | 27.97 | 28.20 | 27.84 | 28.15 | 0.000% | 23,119 | +53.748% |