NPPHY
NIPPON PAINT HLDGS CO ADR
stockOTCADR
EODOct 2, 2026
4.09USD+11.141%(+0.41)977
NPPHY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.9037 | 4.0900 | 3.7450 | 4.0900 | +11.141% | 977 | 0.000% |
| 2026-10-01 | 3.8000 | 3.8600 | 3.6080 | 3.6800 | -8.685% | 7,704 | +11.141% |
| 2026-09-29 | 3.6356 | 4.0300 | 3.6356 | 4.0300 | -2.184% | 4,150 | +1.489% |
| 2026-09-28 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +6.186% | 211 | -0.728% |
| 2026-09-25 | 3.7600 | 3.8800 | 3.7600 | 3.8800 | +16.168% | 7,006 | +5.412% |
| 2026-09-24 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -10.933% | 1,881 | +22.455% |
| 2026-09-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.537% | 453 | +9.067% |
| 2026-09-22 | 3.7650 | 4.1000 | 3.7650 | 4.1000 | +11.111% | 608 | -0.244% |
| 2026-09-21 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -7.750% | 5,184 | +10.840% |
| 2026-09-18 | 3.6750 | 4.0000 | 3.6750 | 4.0000 | -1.720% | 383 | +2.250% |
| 2026-09-17 | 3.7600 | 4.0700 | 3.6050 | 4.0700 | +15.056% | 1,701 | +0.491% |
| 2026-09-16 | 3.6850 | 3.6850 | 3.5325 | 3.5374 | +6.548% | 3,451 | +15.622% |
| 2026-09-15 | 3.7925 | 3.7925 | 3.3200 | 3.3200 | -8.666% | 1,953 | +23.193% |
| 2026-09-14 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | -6.795% | 613 | +12.517% |
| 2026-09-11 | 3.5800 | 3.9000 | 3.5800 | 3.9000 | -1.015% | 1,323 | +4.872% |
| 2026-09-10 | 3.6250 | 3.9400 | 3.4675 | 3.9400 | -1.500% | 1,257 | +3.807% |
| 2026-09-09 | 3.5200 | 4.0000 | 3.5200 | 4.0000 | +1.266% | 986 | +2.250% |
| 2026-09-08 | 3.6300 | 3.9500 | 3.6300 | 3.9500 | +11.268% | 1,204 | +3.544% |
| 2026-09-04 | 3.3600 | 3.5500 | 3.3600 | 3.5500 | +3.650% | 3,403 | +15.211% |
| 2026-09-03 | 3.6650 | 3.6650 | 3.4250 | 3.4250 | -3.792% | 2,289 | +19.416% |
| 2026-09-02 | 3.5550 | 3.6250 | 3.4025 | 3.5600 | +4.706% | 2,642 | +14.888% |
| 2026-09-01 | 3.7150 | 3.7150 | 3.4000 | 3.4000 | -11.688% | 1,032 | +20.294% |
| 2026-08-31 | 3.7800 | 3.8500 | 3.7800 | 3.8500 | +1.717% | 641 | +6.234% |
| 2026-08-27 | 3.9275 | 3.9275 | 3.7850 | 3.7850 | -7.230% | 531 | +8.058% |
| 2026-08-26 | 3.7550 | 4.0800 | 3.7550 | 4.0800 | +4.215% | 4,401 | +0.245% |
| 2026-08-25 | 4.1000 | 4.1000 | 3.6600 | 3.9150 | +3.298% | 28,023 | +4.470% |
| 2026-08-24 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -8.010% | 2,041 | +7.916% |
| 2026-08-21 | 3.7900 | 4.1200 | 3.7900 | 4.1200 | +10.902% | 824 | -0.728% |
| 2026-08-19 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | -2.749% | 208 | +10.094% |
| 2026-08-18 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -11.778% | 388 | +7.068% |
| 2026-08-17 | 3.7500 | 4.3300 | 3.7500 | 4.3300 | +1.882% | 2,511 | -5.543% |
| 2026-08-14 | 4.0324 | 4.2500 | 3.9100 | 4.2500 | -0.701% | 1,454 | -3.765% |
| 2026-08-13 | 4.2700 | 4.2800 | 3.9100 | 4.2800 | -3.604% | 1,485 | -4.439% |
| 2026-08-12 | 4.3500 | 4.4400 | 4.3500 | 4.4400 | +14.433% | 1,268 | -7.883% |
| 2026-08-11 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -0.385% | 441 | +5.412% |
| 2026-08-10 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | +0.129% | 214 | +5.006% |
| 2026-08-07 | 3.7700 | 3.8900 | 3.7470 | 3.8900 | -7.601% | 20,416 | +5.141% |
| 2026-08-05 | 3.5300 | 4.2100 | 3.5300 | 4.2100 | +0.477% | 801 | -2.850% |
| 2026-08-04 | 4.0000 | 4.1900 | 4.0000 | 4.1900 | +8.690% | 1,190 | -2.387% |
| 2026-08-03 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | -7.108% | 984 | +6.096% |
| 2026-07-31 | 3.8000 | 4.1500 | 3.8000 | 4.1500 | +0.242% | 1,959 | -1.446% |
| 2026-07-30 | 3.9750 | 4.1400 | 3.8100 | 4.1400 | -1.663% | 1,605 | -1.208% |
| 2026-07-29 | 3.5384 | 4.2100 | 3.5384 | 4.2100 | +5.250% | 1,245 | -2.850% |
| 2026-07-28 | 3.8300 | 4.0000 | 3.8300 | 4.0000 | +11.111% | 1,555 | +2.250% |
| 2026-07-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 734 | +13.611% |
| 2026-07-24 | 3.4380 | 3.7500 | 3.2000 | 3.7500 | +8.225% | 9,877 | +9.067% |
| 2026-07-23 | 3.3075 | 3.4650 | 3.3075 | 3.4650 | -5.842% | 2,316 | +18.038% |
| 2026-07-22 | 3.6020 | 3.6800 | 3.6020 | 3.6800 | -4.910% | 949 | +11.141% |
| 2026-07-21 | 3.5850 | 3.8700 | 3.3500 | 3.8700 | +3.200% | 2,152 | +5.685% |
| 2026-07-20 | 3.5950 | 3.7500 | 3.4400 | 3.7500 | +1.902% | 2,504 | +9.067% |
| 2026-07-17 | 3.3750 | 3.6800 | 3.2225 | 3.6800 | +1.377% | 2,043 | +11.141% |
| 2026-07-16 | 3.3500 | 3.6300 | 3.3300 | 3.6300 | +9.173% | 9,445 | +12.672% |
| 2026-07-15 | 3.4725 | 3.6200 | 3.1185 | 3.3250 | -9.401% | 2,291 | +23.008% |
| 2026-07-14 | 3.5175 | 3.6700 | 3.2247 | 3.6700 | +3.090% | 3,822 | +11.444% |
| 2026-07-13 | 3.2700 | 3.5600 | 3.2700 | 3.5600 | +6.428% | 2,929 | +14.888% |
| 2026-07-10 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | -8.356% | 183 | +22.272% |
| 2026-07-09 | 3.3200 | 3.6500 | 3.0980 | 3.6500 | +12.867% | 5,273 | +12.055% |
| 2026-07-08 | 3.0800 | 3.2339 | 3.0800 | 3.2339 | -6.264% | 1,448 | +26.473% |
| 2026-07-07 | 3.3800 | 3.5500 | 3.3800 | 3.4500 | +2.526% | 27,767 | +18.551% |
| 2026-07-06 | 3.3650 | 3.3650 | 3.3650 | 3.3650 | +12.542% | 811 | +21.545% |
| 2026-07-02 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -11.407% | 386 | +36.789% |
| 2026-07-01 | 3.1500 | 3.3750 | 3.1500 | 3.3750 | +4.006% | 2,687 | +21.185% |
| 2026-06-30 | 3.2450 | 3.2450 | 3.2000 | 3.2450 | +8.167% | 1,182 | +26.040% |
| 2026-06-29 | 3.2800 | 3.2800 | 3.0000 | 3.0000 | -7.975% | 3,173 | +36.333% |
| 2026-06-26 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +10.508% | 1,795 | +25.460% |
| 2026-06-25 | 3.0250 | 3.0250 | 2.9500 | 2.9500 | -8.810% | 2,379 | +38.644% |
| 2026-06-24 | 3.2350 | 3.2350 | 3.2350 | 3.2350 | -5.409% | 447 | +26.430% |
| 2026-06-22 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | -5.000% | 1,067 | +19.591% |
| 2026-06-18 | 3.5950 | 3.6430 | 3.5950 | 3.6000 | -2.703% | 7,646 | +13.611% |
| 2026-06-17 | 3.6800 | 3.7000 | 3.6800 | 3.7000 | +5.563% | 3,185 | +10.541% |
| 2026-06-16 | 3.4125 | 3.5050 | 3.4125 | 3.5050 | +3.240% | 322 | +16.690% |
| 2026-06-15 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | +5.763% | 599 | +20.471% |
| 2026-06-12 | 2.9300 | 3.2100 | 2.9300 | 3.2100 | +11.073% | 575 | +27.414% |
| 2026-06-11 | 3.4000 | 3.4000 | 2.8900 | 2.8900 | -5.246% | 3,140 | +41.522% |
| 2026-06-10 | 3.1400 | 3.1400 | 3.0500 | 3.0500 | -4.449% | 915 | +34.098% |
| 2026-06-09 | 3.1800 | 3.1920 | 3.0750 | 3.1920 | +9.035% | 1,450 | +28.133% |
| 2026-06-08 | 3.0650 | 3.0650 | 2.9275 | 2.9275 | -3.701% | 2,420 | +39.710% |
| 2026-06-05 | 3.0450 | 3.3000 | 3.0400 | 3.0400 | +1.333% | 4,798 | +34.539% |
| 2026-06-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -7.121% | 32,578 | +36.333% |
| 2026-06-03 | 3.4200 | 3.8000 | 3.2300 | 3.2300 | +0.701% | 35,659 | +26.625% |
| 2026-06-02 | 3.1250 | 3.4000 | 3.1250 | 3.2075 | -3.679% | 7,956 | +27.514% |
| 2026-06-01 | 3.3200 | 3.5100 | 3.3200 | 3.3300 | -0.597% | 5,654 | +22.823% |
| 2026-05-29 | 3.4700 | 3.4700 | 3.3200 | 3.3500 | -0.075% | 11,735 | +22.090% |
| 2026-05-28 | 3.3300 | 3.5100 | 3.3300 | 3.3525 | +1.900% | 31,860 | +21.999% |
| 2026-05-27 | 3.2750 | 3.2900 | 3.2750 | 3.2900 | +6.163% | 676 | +24.316% |
| 2026-05-26 | 3.3350 | 3.3350 | 3.0990 | 3.0990 | -6.091% | 1,432 | +31.978% |
| 2026-05-20 | 3.3180 | 3.3180 | 3.3000 | 3.3000 | -0.901% | 667 | +23.939% |
| 2026-05-18 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +4.062% | 1,491 | +22.823% |
| 2026-05-15 | 3.3200 | 3.3200 | 3.2000 | 3.2000 | -1.840% | 3,142 | +27.812% |
| 2026-05-14 | 3.2050 | 3.3770 | 3.2050 | 3.2600 | +15.398% | 2,901 | +25.460% |
| 2026-05-12 | 2.8250 | 2.8250 | 2.8250 | 2.8250 | -10.032% | 429 | +44.779% |
| 2026-05-11 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -0.633% | 678 | +30.255% |
| 2026-05-08 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -4.242% | 1,332 | +29.430% |
| 2026-05-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +5.096% | 537 | +23.939% |
| 2026-05-05 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +0.480% | 151 | +30.255% |
| 2026-05-04 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | -0.160% | 409 | +30.880% |
| 2026-05-01 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +10.601% | 459 | +30.671% |
| 2026-04-30 | 3.1100 | 3.1100 | 2.8300 | 2.8300 | -4.874% | 39,304 | +44.523% |
| 2026-04-29 | 2.9750 | 2.9750 | 2.9750 | 2.9750 | -4.800% | 213 | +37.479% |
| 2026-04-28 | 3.1250 | 3.1250 | 3.1250 | 3.1250 | -5.518% | 350 | +30.880% |
| 2026-04-27 | 2.9775 | 3.3075 | 2.9775 | 3.3075 | +6.694% | 1,523 | +23.658% |
| 2026-04-24 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.142% | 175 | +31.935% |
| 2026-04-23 | 3.0650 | 3.0650 | 3.0650 | 3.0650 | -1.763% | 437 | +33.442% |
| 2026-04-21 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +8.333% | 396 | +31.090% |
| 2026-04-20 | 2.9725 | 2.9725 | 2.8800 | 2.8800 | -9.148% | 27,557 | +42.014% |
| 2026-04-16 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +7.871% | 662 | +29.022% |
| 2026-04-07 | 2.9387 | 2.9387 | 2.9387 | 2.9387 | -0.383% | 366 | +39.177% |
| 2026-04-06 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -7.378% | 770 | +38.644% |
| 2026-04-01 | 3.2530 | 3.2530 | 3.1850 | 3.1850 | +7.601% | 6,439 | +28.414% |
| 2026-03-30 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -7.210% | 576 | +38.176% |
| 2026-03-23 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +3.016% | 2,043 | +28.213% |
| 2026-03-18 | 3.2300 | 3.2300 | 3.0966 | 3.0966 | -4.866% | 957 | +32.080% |
| 2026-03-17 | 3.2400 | 3.2550 | 3.2400 | 3.2550 | +5.923% | 585 | +25.653% |
| 2026-03-16 | 3.0730 | 3.0730 | 3.0730 | 3.0730 | -7.440% | 368 | +33.095% |
| 2026-03-13 | 3.0808 | 3.4525 | 3.0808 | 3.3200 | +4.157% | 1,713 | +23.193% |
| 2026-03-11 | 3.1875 | 3.1875 | 3.1875 | 3.1875 | -3.409% | 359 | +28.314% |
| 2026-03-10 | 3.4700 | 3.4700 | 3.3000 | 3.3000 | +2.964% | 520 | +23.939% |
| 2026-03-05 | 3.2050 | 3.2050 | 3.2050 | 3.2050 | -7.101% | 331 | +27.613% |
| 2026-03-03 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | -3.766% | 4,984 | +18.551% |
| 2026-03-02 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | -3.108% | 1,562 | +14.086% |
| 2026-02-27 | 3.5625 | 3.7000 | 3.5625 | 3.7000 | +0.271% | 754 | +10.541% |
| 2026-02-24 | 3.9975 | 3.9975 | 3.6900 | 3.6900 | -1.731% | 707 | +10.840% |
| 2026-02-23 | 3.7550 | 3.7550 | 3.7550 | 3.7550 | -4.695% | 702 | +8.921% |
| 2026-02-19 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -2.233% | 1,197 | +3.807% |
| 2026-02-18 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -3.819% | 2,761 | +1.489% |
| 2026-02-17 | 4.0100 | 4.1900 | 3.9020 | 4.1900 | +13.550% | 1,369 | -2.387% |
| 2026-02-13 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +12.158% | 219 | +10.840% |
| 2026-02-12 | 3.6950 | 3.6950 | 3.2900 | 3.2900 | -5.324% | 1,190 | +24.316% |
| 2026-02-11 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | -4.795% | 232 | +17.698% |
| 2026-02-09 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +8.793% | 172 | +12.055% |
| 2026-02-05 | 3.3550 | 3.3550 | 3.3550 | 3.3550 | +0.600% | 178 | +21.908% |
| 2026-01-30 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | -7.361% | 160 | +22.639% |
| 2026-01-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +21.618% | 634 | +13.611% |
| 2026-01-28 | 3.6799 | 3.6799 | 2.9601 | 2.9601 | -7.497% | 1,462 | +38.171% |
| 2026-01-27 | 2.9800 | 3.2000 | 2.9800 | 3.2000 | -2.588% | 54,507 | +27.812% |
| 2026-01-26 | 3.2850 | 3.2850 | 3.2850 | 3.2850 | +2.656% | 1,258 | +24.505% |
| 2026-01-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -10.112% | 825 | +27.812% |
| 2026-01-21 | 3.1000 | 3.5600 | 2.9310 | 3.5600 | +15.584% | 1,329 | +14.888% |
| 2026-01-15 | 3.3750 | 3.3750 | 3.0800 | 3.0800 | -8.605% | 302 | +32.792% |
| 2026-01-09 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +0.898% | 351 | +21.365% |
| 2026-01-07 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -1.765% | 5,058 | +22.455% |
| 2026-01-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.341% | 225 | +20.294% |
| 2026-01-02 | 3.6000 | 3.6000 | 3.3550 | 3.3550 | -4.143% | 869 | +21.908% |
| 2025-12-31 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +8.696% | 101 | +16.857% |
| 2025-12-29 | 3.2950 | 3.2950 | 3.0800 | 3.2200 | -1.378% | 3,313 | +27.019% |
| 2025-12-19 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | +2.031% | 1,881 | +25.268% |
| 2025-12-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 440 | +27.812% |
| 2025-12-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.569% | 100 | +27.812% |
| 2025-12-03 | 3.4999 | 3.4999 | 3.4999 | 3.4999 | +25.896% | 149 | +16.860% |
| 2025-12-01 | 3.0350 | 3.1900 | 2.7800 | 2.7800 | +2.394% | 1,384 | +47.122% |
| 2025-11-28 | 2.7150 | 2.7150 | 2.7150 | 2.7150 | -21.304% | 850 | +50.645% |
| 2025-11-25 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +8.661% | 717 | +18.551% |
| 2025-11-24 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | 0.000% | 366 | +28.819% |
| 2025-11-21 | 3.1750 | 3.1750 | 3.1750 | 3.1750 | +13.393% | 352 | +28.819% |
| 2025-11-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -1.754% | 539 | +46.071% |
| 2025-11-19 | 3.1050 | 3.1050 | 2.8500 | 2.8500 | -8.360% | 5,207 | +43.509% |
| 2025-11-18 | 3.1100 | 3.1100 | 2.8300 | 3.1100 | -2.964% | 5,169 | +31.511% |
| 2025-11-17 | 2.9450 | 3.5000 | 2.9450 | 3.2050 | +9.326% | 5,127 | +27.613% |
| 2025-11-14 | 3.2100 | 3.2100 | 2.9316 | 2.9316 | -5.432% | 1,256 | +39.514% |
| 2025-11-13 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | -2.821% | 570 | +31.935% |
| 2025-11-07 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -4.562% | 1,113 | +28.213% |
| 2025-11-06 | 2.9200 | 3.3425 | 2.9000 | 3.3425 | +4.453% | 3,936 | +22.364% |
| 2025-11-04 | 2.9700 | 3.2000 | 2.9700 | 3.2000 | -0.156% | 1,050 | +27.812% |
| 2025-11-03 | 3.1950 | 3.2050 | 3.1950 | 3.2050 | +0.628% | 1,306 | +27.613% |
| 2025-10-31 | 3.2000 | 3.2000 | 3.1850 | 3.1850 | +1.433% | 980 | +28.414% |
| 2025-10-30 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -5.706% | 1,581 | +30.255% |
| 2025-10-28 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +1.524% | 557 | +22.823% |
| 2025-10-27 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -6.017% | 1,199 | +24.695% |
| 2025-10-22 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.852% | 2,618 | +17.192% |
| 2025-10-20 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +4.142% | 3,525 | +16.193% |
| 2025-10-17 | 3.5050 | 3.5050 | 3.3800 | 3.3800 | +1.498% | 7,831 | +21.006% |
| 2025-10-16 | 3.3301 | 3.3301 | 3.3301 | 3.3301 | -4.718% | 175 | +22.819% |
| 2025-10-13 | 3.5500 | 3.5500 | 3.3795 | 3.4950 | -6.526% | 2,132 | +17.024% |
| 2025-10-06 | 3.4700 | 3.7390 | 3.4700 | 3.7390 | +5.921% | 959 | +9.388% |
| 2025-10-02 | 3.4300 | 3.5300 | 3.4300 | 3.5300 | -2.216% | 1,124 | +15.864% |
| 2025-10-01 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +8.408% | 146 | +13.296% |
| 2025-09-30 | 3.5150 | 3.5150 | 3.3300 | 3.3300 | -6.723% | 434 | +22.823% |
| 2025-09-22 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -1.108% | 360 | +14.566% |
| 2025-09-18 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +6.333% | 195 | +13.296% |
| 2025-09-16 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | -9.443% | 222 | +20.471% |
| 2025-09-12 | 3.6300 | 3.7490 | 3.3700 | 3.7490 | +4.721% | 1,772 | +9.096% |
| 2025-09-11 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +6.200% | 1,322 | +14.246% |
| 2025-09-10 | 3.8290 | 3.8290 | 3.3710 | 3.3710 | -10.797% | 1,737 | +21.329% |
| 2025-09-09 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | +5.559% | 100 | +8.230% |
| 2025-09-05 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +6.993% | 416 | +14.246% |
| 2025-09-04 | 3.5700 | 3.5800 | 3.3460 | 3.3460 | -10.054% | 1,958 | +22.236% |
| 2025-09-03 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +3.911% | 299 | +9.946% |
| 2025-09-02 | 3.7400 | 3.7400 | 3.5800 | 3.5800 | -5.040% | 212,963 | +14.246% |
| 2025-08-27 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -1.050% | 103 | +8.488% |
| 2025-08-21 | 3.8100 | 4.0000 | 3.8100 | 3.8100 | +1.600% | 737 | +7.349% |
| 2025-08-19 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.133% | 1,500 | +9.067% |
| 2025-08-18 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | -1.358% | 534 | +2.378% |
| 2025-08-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.644% | 10,000 | +0.988% |
| 2025-08-12 | 4.1355 | 4.1600 | 4.0100 | 4.1600 | -7.863% | 8,600 | -1.683% |
| 2025-08-08 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | +1.919% | 736 | -9.413% |
| 2025-08-06 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -7.128% | 380 | -7.675% |
| 2025-08-05 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +18.657% | 4,787 | -14.256% |
| 2025-08-04 | 4.3450 | 4.3450 | 4.0200 | 4.0200 | -5.077% | 1,966 | +1.741% |
| 2025-07-30 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | -1.512% | 184 | -3.424% |
| 2025-07-28 | 4.0900 | 4.3000 | 4.0900 | 4.3000 | -2.494% | 7,842 | -4.884% |
| 2025-07-24 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | +6.265% | 689 | -7.256% |
| 2025-07-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +2.723% | 575 | -1.446% |
| 2025-07-18 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +0.124% | 1,258 | +1.238% |
| 2025-07-17 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | -5.282% | 274 | +1.363% |
| 2025-07-16 | 4.0400 | 4.2600 | 4.0400 | 4.2600 | +2.404% | 426 | -3.991% |
| 2025-07-15 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -0.359% | 104 | -1.683% |
| 2025-07-14 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | -0.358% | 755 | -2.036% |
| 2025-07-11 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +2.948% | 182 | -2.387% |
| 2025-07-07 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +12.118% | 294 | +0.491% |
| 2025-07-02 | 3.6301 | 3.6301 | 3.6301 | 3.6301 | -9.361% | 536 | +12.669% |
| 2025-06-30 | 3.6800 | 4.0050 | 3.6800 | 4.0050 | +12.785% | 8,518 | +2.122% |
| 2025-06-26 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | -4.543% | 271 | +15.179% |
| 2025-06-25 | 4.0000 | 4.0000 | 3.7200 | 3.7200 | -25.000% | 1,015 | +9.946% |
| 2025-06-24 | 3.9000 | 4.9600 | 3.9000 | 4.9600 | +20.946% | 1,047 | -17.540% |
| 2025-06-23 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | +6.519% | 209 | -0.268% |
| 2025-06-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.901% | 100 | +6.234% |
| 2025-06-18 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | +0.517% | 206 | +5.277% |
| 2025-06-17 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | -0.129% | 104 | +5.821% |
| 2025-06-16 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -2.642% | 6,100 | +5.685% |
| 2025-06-09 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | +11.972% | 4,172 | +2.893% |
| 2025-06-06 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -15.274% | 709 | +15.211% |
| 2025-06-05 | 4.1700 | 4.1900 | 4.1700 | 4.1900 | +13.921% | 6,440 | -2.387% |
| 2025-06-03 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | -4.219% | 102 | +11.202% |
| 2025-06-02 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -1.031% | 37,526 | +6.510% |
| 2025-05-30 | 3.8350 | 3.8800 | 3.7210 | 3.8800 | +1.837% | 1,747 | +5.412% |
| 2025-05-23 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +5.657% | 1,217 | +7.349% |
| 2025-05-22 | 3.6060 | 3.6060 | 3.6060 | 3.6060 | -9.850% | 216 | +13.422% |
| 2025-05-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.781% | 6,529 | +2.250% |
| 2025-05-15 | 3.8450 | 3.9300 | 3.8450 | 3.9300 | -3.676% | 1,314 | +4.071% |
| 2025-05-13 | 4.0036 | 4.0800 | 3.8200 | 4.0800 | +3.553% | 4,641 | +0.245% |
| 2025-05-12 | 4.0300 | 4.0300 | 3.9400 | 3.9400 | +6.057% | 408 | +3.807% |
| 2025-05-08 | 3.9125 | 3.9125 | 3.7150 | 3.7150 | -0.535% | 603 | +10.094% |
| 2025-05-07 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | +6.714% | 211 | +9.505% |
| 2025-05-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.973% | 206 | +16.857% |
| 2025-05-05 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | -2.904% | 136 | +6.372% |
| 2025-05-02 | 3.5452 | 3.9600 | 3.5384 | 3.9600 | -6.824% | 393 | +3.283% |
| 2025-04-30 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +5.198% | 100 | -3.765% |
| 2025-04-28 | 3.7000 | 4.0400 | 3.7000 | 4.0400 | +20.597% | 1,408 | +1.238% |
| 2025-04-25 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -18.491% | 329 | +22.090% |
| 2025-04-24 | 3.6600 | 4.1100 | 3.6600 | 4.1100 | +6.366% | 489 | -0.487% |
| 2025-04-23 | 3.8640 | 3.8640 | 3.8640 | 3.8640 | +11.130% | 1,915 | +5.849% |
| 2025-04-22 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | -2.263% | 2,204 | +17.630% |
| 2025-04-21 | 3.5575 | 3.5575 | 3.5575 | 3.5575 | -9.852% | 972 | +14.968% |
| 2025-04-16 | 3.9463 | 3.9463 | 3.9463 | 3.9463 | -0.321% | 618 | +3.641% |
| 2025-04-15 | 3.6500 | 3.9802 | 3.6500 | 3.9590 | -3.439% | 33,757 | +3.309% |
| 2025-04-14 | 3.7000 | 4.1000 | 3.7000 | 4.1000 | +4.592% | 34,244 | -0.244% |
| 2025-04-09 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +17.190% | 100 | +4.337% |
| 2025-04-08 | 3.3450 | 3.3450 | 3.3450 | 3.3450 | -7.083% | 592 | +22.272% |
| 2025-04-07 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.660% | 100 | +13.611% |
| 2025-04-04 | 3.7100 | 3.8160 | 3.7100 | 3.8160 | -1.902% | 934 | +7.180% |
| 2025-04-02 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -1.382% | 104 | +5.141% |
| 2025-03-31 | 3.7900 | 3.9445 | 3.7900 | 3.9445 | +1.141% | 24,876 | +3.689% |
| 2025-03-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -0.510% | 529 | +4.872% |
| 2025-03-25 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -6.888% | 112 | +4.337% |
| 2025-03-24 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +4.467% | 211 | -2.850% |
| 2025-03-18 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -7.356% | 522 | +1.489% |
| 2025-03-14 | 4.3020 | 4.3500 | 4.0900 | 4.3500 | +16.000% | 8,439 | -5.977% |
| 2025-03-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +0.536% | 736 | +9.067% |
| 2025-03-11 | 3.7300 | 3.7300 | 3.7200 | 3.7300 | +5.070% | 4,556 | +9.651% |
| 2025-03-10 | 3.8600 | 3.8600 | 3.5500 | 3.5500 | -20.582% | 3,797 | +15.211% |
| 2025-03-07 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +32.641% | 200 | -8.501% |
| 2025-02-26 | 3.9500 | 3.9500 | 3.3700 | 3.3700 | +4.984% | 1,556 | +21.365% |
| 2025-02-14 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +1.422% | 2,782 | +27.414% |
| 2025-02-12 | 3.1650 | 3.1650 | 3.1650 | 3.1650 | -1.186% | 2,782 | +29.226% |
| 2025-02-04 | 3.2030 | 3.2030 | 3.2030 | 3.2030 | -2.288% | 287 | +27.693% |
| 2025-01-30 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | +2.759% | 900 | +24.771% |
| 2025-01-16 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -0.313% | 518 | +28.213% |
| 2025-01-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +5.611% | 735 | +27.812% |
| 2025-01-13 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -10.882% | 120 | +34.983% |
| 2025-01-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +1.493% | 100 | +20.294% |
| 2024-12-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +2.748% | 100 | +22.090% |
| 2024-12-20 | 3.2604 | 3.2604 | 3.2604 | 3.2604 | -7.637% | 115 | +25.445% |
| 2024-12-12 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -10.406% | 685 | +15.864% |
| 2024-12-11 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +12.894% | 150 | +3.807% |
| 2024-12-09 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -1.133% | 210 | +17.192% |
| 2024-12-06 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +0.857% | 100 | +15.864% |
| 2024-12-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.958% | 116 | +16.857% |
| 2024-12-04 | 3.5699 | 3.5699 | 3.5699 | 3.5699 | +21.425% | 1,454 | +14.569% |
| 2024-11-25 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -20.541% | 1,885 | +39.116% |
| 2024-11-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.866% | 1,346 | +10.541% |
| 2024-11-14 | 3.5230 | 3.5230 | 3.4950 | 3.4950 | -14.443% | 1,145 | +17.024% |
| 2024-11-01 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | -3.199% | 880 | +0.122% |
| 2024-10-30 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +1.199% | 3,413 | -3.081% |
| 2024-10-29 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +13.934% | 100 | -1.918% |
| 2024-10-25 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +6.861% | 1,940 | +11.749% |
| 2024-10-18 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | -6.164% | 457 | +19.416% |
| 2024-10-15 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.360% | 100 | +12.055% |
| 2024-10-08 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +4.732% | 3,074 | +3.807% |
| 2024-10-04 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | +7.486% | 489 | +8.719% |
| 2024-09-24 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.718% | 3,100 | +16.857% |
| 2024-09-23 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +1.270% | 994 | +28.213% |
| 2024-09-19 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.174% | 5,495 | +29.841% |
| 2024-08-30 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +2.548% | 738 | +27.019% |
| 2024-08-28 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -10.439% | 546 | +30.255% |
| 2024-08-26 | 3.2500 | 3.5060 | 3.2500 | 3.5060 | +22.587% | 1,935 | +16.657% |
| 2024-07-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -16.618% | 160 | +43.007% |
| 2024-07-19 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +10.645% | 160 | +19.242% |
| 2024-07-18 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.274% | 100 | +31.935% |
| 2024-07-17 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | -17.368% | 1,782 | +30.255% |
| 2024-07-12 | 3.3700 | 3.8000 | 3.3700 | 3.8000 | +17.647% | 952 | +7.632% |
| 2024-07-09 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -1.524% | 142 | +26.625% |
| 2024-07-05 | 3.3700 | 3.3700 | 3.2800 | 3.2800 | -6.286% | 943 | +24.695% |
| 2024-06-24 | 3.3400 | 3.5000 | 3.3400 | 3.5000 | +2.041% | 783 | +16.857% |
| 2024-06-18 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -1.153% | 1,850 | +19.242% |
| 2024-06-12 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | +0.726% | 4,300 | +17.867% |
| 2024-06-10 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | +2.530% | 322 | +18.723% |
| 2024-05-30 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | +2.752% | 334 | +21.726% |
| 2024-05-29 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -8.017% | 134 | +25.076% |
| 2024-05-22 | 3.5550 | 3.5550 | 3.5550 | 3.5550 | -6.937% | 725 | +15.049% |
| 2024-05-20 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -3.291% | 100 | +7.068% |
| 2024-05-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +10.799% | 382 | +3.544% |
| 2024-05-13 | 3.4000 | 3.5650 | 3.4000 | 3.5650 | -8.119% | 328 | +14.727% |
| 2024-05-01 | 3.8900 | 3.8900 | 3.8800 | 3.8800 | +18.836% | 200 | +5.412% |
| 2024-04-29 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | +0.772% | 190 | +25.268% |
| 2024-04-26 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -0.154% | 114 | +26.235% |
| 2024-04-23 | 3.2450 | 3.2450 | 3.2450 | 3.2450 | +3.016% | 100 | +26.040% |
| 2024-04-22 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -3.374% | 600 | +29.841% |
| 2024-04-18 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +0.773% | 180 | +25.460% |
| 2024-04-17 | 3.2700 | 3.2700 | 3.2350 | 3.2350 | -1.221% | 1,729 | +26.430% |
| 2024-04-10 | 3.2750 | 3.2750 | 3.2750 | 3.2750 | -4.519% | 541 | +24.885% |
| 2024-04-08 | 3.7000 | 3.7000 | 3.4300 | 3.4300 | -0.291% | 6,445 | +19.242% |
| 2024-04-05 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -5.495% | 247 | +18.895% |
| 2024-03-19 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -4.961% | 200 | +12.363% |
| 2024-02-05 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +4.932% | 600 | +6.789% |
| 2024-01-19 | 3.6400 | 3.6500 | 3.6400 | 3.6500 | -7.006% | 4,958 | +12.055% |
| 2024-01-09 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | +0.128% | 100 | +4.204% |
| 2024-01-05 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.254% | 1,182 | +4.337% |
| 2023-12-27 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +8.264% | 4,990 | +4.071% |
| 2023-12-06 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -3.457% | 4,704 | +12.672% |
| 2023-11-24 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +2.732% | 3,281 | +8.777% |
| 2023-11-22 | 3.7200 | 3.7200 | 3.6600 | 3.6600 | -4.188% | 2,000 | +11.749% |
| 2023-11-17 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -1.036% | 195 | +7.068% |
| 2023-11-16 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +4.324% | 922 | +5.959% |
| 2023-11-15 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.322% | 138 | +10.541% |
| 2023-11-14 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +3.881% | 416 | +17.529% |
| 2023-10-19 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -2.899% | 600 | +22.090% |
| 2023-10-18 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.877% | 200 | +18.551% |
| 2023-10-17 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.286% | 100 | +19.591% |
| 2023-10-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +3.245% | 50,278 | +16.857% |
| 2023-10-12 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | -12.062% | 49,039 | +20.649% |
| 2023-08-31 | 3.8550 | 3.8550 | 3.8550 | 3.8550 | +5.907% | 27,947 | +6.096% |
| 2023-08-28 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +1.676% | 743 | +12.363% |
| 2023-08-21 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -24.056% | 560 | +14.246% |
| 2023-08-01 | 4.7140 | 4.7140 | 4.7140 | 4.7140 | +13.154% | 680 | -13.237% |
| 2023-07-28 | 4.1660 | 4.1660 | 4.1660 | 4.1660 | +5.308% | 142 | -1.824% |
| 2023-07-20 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | +0.764% | 101 | +3.387% |
| 2023-07-18 | 3.9260 | 3.9260 | 3.9260 | 3.9260 | -8.357% | 273 | +4.177% |
| 2023-07-05 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | -8.462% | 156 | -4.528% |
| 2023-06-30 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 0.000% | 237 | -12.607% |