NPXYY
NIPPON SANSO HLDG U/ADR
stockOTCADR
EODOct 2, 2026
17.01USD+0.800%(+0.14)13,084
NPXYY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.27 | 17.34 | 16.42 | 17.00 | +0.800% | 13,084 | 0.000% |
| 2026-10-01 | 17.01 | 17.26 | 16.56 | 16.87 | -3.046% | 25,724 | +0.800% |
| 2026-09-30 | 17.57 | 18.23 | 16.97 | 17.40 | +0.288% | 32,372 | -2.270% |
| 2026-09-29 | 16.65 | 17.71 | 16.65 | 17.35 | +0.173% | 15,721 | -1.988% |
| 2026-09-28 | 17.84 | 18.17 | 16.90 | 17.32 | -1.311% | 21,536 | -1.819% |
| 2026-09-25 | 17.84 | 18.50 | 17.35 | 17.55 | -0.341% | 13,198 | -3.105% |
| 2026-09-24 | 16.87 | 18.23 | 16.87 | 17.61 | +1.499% | 33,934 | -3.436% |
| 2026-09-23 | 17.69 | 18.32 | 17.35 | 17.35 | -0.800% | 22,369 | -1.988% |
| 2026-09-22 | 17.52 | 17.59 | 17.15 | 17.49 | +0.114% | 27,293 | -2.773% |
| 2026-09-21 | 17.79 | 17.79 | 17.21 | 17.47 | +0.518% | 37,301 | -2.662% |
| 2026-09-18 | 17.45 | 17.45 | 16.91 | 17.38 | -1.440% | 33,157 | -2.158% |
| 2026-09-17 | 17.70 | 17.70 | 17.45 | 17.63 | +0.136% | 13,601 | -3.567% |
| 2026-09-16 | 17.53 | 17.83 | 17.41 | 17.61 | +0.744% | 16,507 | -3.436% |
| 2026-09-15 | 16.97 | 17.61 | 16.97 | 17.48 | -0.456% | 76,941 | -2.717% |
| 2026-09-14 | 17.47 | 17.91 | 17.37 | 17.56 | +0.587% | 37,787 | -3.161% |
| 2026-09-11 | 16.76 | 17.84 | 16.76 | 17.46 | +0.330% | 31,450 | -2.592% |
| 2026-09-10 | 17.52 | 17.82 | 17.08 | 17.40 | -0.344% | 33,523 | -2.270% |
| 2026-09-09 | 17.01 | 17.73 | 17.01 | 17.46 | +0.663% | 35,533 | -2.606% |
| 2026-09-08 | 16.85 | 17.43 | 16.80 | 17.34 | -1.151% | 71,571 | -1.960% |
| 2026-09-04 | 17.14 | 17.57 | 17.09 | 17.55 | -2.673% | 14,588 | -3.089% |
| 2026-09-03 | 17.97 | 18.17 | 17.48 | 18.03 | +3.407% | 27,204 | -5.680% |
| 2026-09-02 | 17.92 | 17.92 | 17.32 | 17.43 | -0.655% | 63,052 | -2.466% |
| 2026-09-01 | 17.65 | 17.70 | 17.55 | 17.55 | -0.679% | 24,502 | -3.105% |
| 2026-08-31 | 17.79 | 18.07 | 17.61 | 17.67 | +1.628% | 25,283 | -3.763% |
| 2026-08-28 | 17.90 | 17.90 | 17.36 | 17.39 | -2.045% | 40,422 | -2.197% |
| 2026-08-27 | 17.80 | 17.82 | 17.73 | 17.75 | +2.011% | 81,594 | -4.197% |
| 2026-08-26 | 17.48 | 17.56 | 17.39 | 17.40 | -1.778% | 15,919 | -2.270% |
| 2026-08-25 | 17.68 | 17.73 | 17.42 | 17.71 | -0.923% | 32,932 | -4.008% |
| 2026-08-24 | 17.94 | 17.94 | 17.81 | 17.88 | +1.188% | 27,251 | -4.894% |
| 2026-08-21 | 17.76 | 17.76 | 17.62 | 17.67 | +0.341% | 38,401 | -3.763% |
| 2026-08-20 | 17.75 | 17.78 | 17.57 | 17.61 | -2.167% | 37,375 | -3.436% |
| 2026-08-19 | 18.20 | 18.26 | 18.00 | 18.00 | -3.226% | 11,113 | -5.528% |
| 2026-08-18 | 18.66 | 18.71 | 18.57 | 18.60 | -2.002% | 15,920 | -8.575% |
| 2026-08-17 | 19.04 | 19.14 | 18.96 | 18.98 | -1.146% | 18,922 | -10.406% |
| 2026-08-14 | 19.17 | 19.38 | 19.14 | 19.20 | -0.467% | 16,742 | -11.432% |
| 2026-08-13 | 18.99 | 19.31 | 18.58 | 19.29 | +0.052% | 14,924 | -11.846% |
| 2026-08-12 | 19.30 | 19.46 | 19.28 | 19.28 | +0.942% | 9,710 | -11.800% |
| 2026-08-11 | 19.16 | 19.18 | 19.02 | 19.10 | +0.210% | 14,599 | -10.969% |
| 2026-08-10 | 19.21 | 19.31 | 19.04 | 19.06 | -0.987% | 20,618 | -10.782% |
| 2026-08-07 | 19.15 | 19.29 | 19.12 | 19.25 | +1.744% | 24,462 | -11.662% |
| 2026-08-06 | 18.54 | 19.07 | 18.54 | 18.92 | +1.176% | 14,717 | -10.122% |
| 2026-08-05 | 18.76 | 18.83 | 18.70 | 18.70 | +1.081% | 11,610 | -9.064% |
| 2026-08-04 | 18.22 | 18.50 | 18.15 | 18.50 | +4.085% | 32,153 | -8.081% |
| 2026-08-03 | 17.83 | 17.90 | 17.66 | 17.77 | -0.815% | 26,423 | -4.327% |
| 2026-07-31 | 17.81 | 18.08 | 17.57 | 17.92 | -1.700% | 17,666 | -5.106% |
| 2026-07-30 | 17.15 | 18.55 | 17.15 | 18.23 | +3.362% | 27,749 | -6.720% |
| 2026-07-29 | 17.83 | 18.20 | 17.50 | 17.64 | -0.771% | 21,282 | -3.583% |
| 2026-07-28 | 17.95 | 17.96 | 17.61 | 17.77 | -3.612% | 40,883 | -4.327% |
| 2026-07-27 | 18.60 | 18.78 | 18.06 | 18.44 | +2.501% | 35,539 | -7.782% |
| 2026-07-24 | 18.04 | 18.09 | 17.91 | 17.99 | +0.954% | 10,813 | -5.475% |
| 2026-07-23 | 18.14 | 18.14 | 17.74 | 17.82 | -2.835% | 14,764 | -4.574% |
| 2026-07-22 | 18.37 | 18.45 | 17.94 | 18.34 | -1.105% | 14,520 | -7.279% |
| 2026-07-21 | 18.52 | 18.90 | 17.86 | 18.55 | -0.510% | 41,674 | -8.304% |
| 2026-07-20 | 18.54 | 18.78 | 18.54 | 18.64 | +0.231% | 98,164 | -8.771% |
| 2026-07-17 | 19.20 | 19.20 | 18.50 | 18.60 | +0.797% | 41,969 | -8.561% |
| 2026-07-16 | 18.86 | 18.86 | 18.33 | 18.45 | -2.329% | 44,619 | -7.832% |
| 2026-07-15 | 19.69 | 19.69 | 18.75 | 18.89 | +0.404% | 89,858 | -9.979% |
| 2026-07-14 | 18.87 | 18.96 | 18.76 | 18.81 | +0.717% | 28,182 | -9.615% |
| 2026-07-13 | 18.68 | 19.41 | 18.65 | 18.68 | -0.902% | 37,535 | -8.967% |
| 2026-07-10 | 18.76 | 18.92 | 18.73 | 18.85 | -1.309% | 19,481 | -9.788% |
| 2026-07-09 | 18.93 | 19.26 | 18.93 | 19.10 | -0.110% | 29,893 | -10.969% |
| 2026-07-08 | 18.93 | 19.14 | 18.75 | 19.12 | +0.425% | 11,781 | -11.066% |
| 2026-07-07 | 19.68 | 19.90 | 18.99 | 19.04 | -2.708% | 39,517 | -10.688% |
| 2026-07-06 | 19.39 | 19.57 | 19.39 | 19.57 | +0.980% | 29,027 | -13.107% |
| 2026-07-02 | 19.35 | 19.75 | 18.85 | 19.38 | +4.418% | 78,617 | -12.255% |
| 2026-07-01 | 18.56 | 18.59 | 18.39 | 18.56 | +0.324% | 284,822 | -8.378% |
| 2026-06-30 | 17.75 | 18.56 | 17.75 | 18.50 | +0.817% | 37,603 | -8.081% |
| 2026-06-29 | 18.23 | 18.38 | 17.81 | 18.35 | -0.299% | 269,874 | -7.330% |
| 2026-06-26 | 18.39 | 18.50 | 18.25 | 18.41 | +2.165% | 15,852 | -7.607% |
| 2026-06-25 | 17.81 | 18.51 | 17.81 | 18.02 | +5.660% | 31,293 | -5.606% |
| 2026-06-24 | 16.95 | 17.14 | 16.95 | 17.05 | -1.955% | 23,294 | -0.264% |
| 2026-06-23 | 17.25 | 17.46 | 17.14 | 17.39 | +2.535% | 67,640 | -2.214% |
| 2026-06-22 | 17.64 | 17.64 | 16.96 | 16.96 | -2.135% | 36,744 | +0.265% |
| 2026-06-18 | 17.33 | 17.35 | 17.25 | 17.33 | -0.345% | 14,783 | -1.875% |
| 2026-06-17 | 17.53 | 17.88 | 17.29 | 17.39 | +0.724% | 99,020 | -2.214% |
| 2026-06-16 | 17.15 | 17.32 | 17.15 | 17.27 | -1.792% | 25,950 | -1.506% |
| 2026-06-15 | 17.86 | 17.99 | 17.50 | 17.58 | +3.412% | 30,292 | -3.271% |
| 2026-06-12 | 17.16 | 17.34 | 16.94 | 17.00 | +1.190% | 20,067 | +0.029% |
| 2026-06-11 | 16.47 | 16.85 | 16.45 | 16.80 | +3.258% | 28,335 | +1.220% |
| 2026-06-10 | 16.28 | 16.49 | 16.08 | 16.27 | -1.454% | 20,491 | +4.518% |
| 2026-06-09 | 16.72 | 16.88 | 16.31 | 16.51 | -3.788% | 46,519 | +2.998% |
| 2026-06-08 | 17.05 | 17.27 | 17.05 | 17.16 | +0.410% | 36,644 | -0.903% |
| 2026-06-05 | 17.34 | 17.45 | 17.05 | 17.09 | -2.997% | 28,063 | -0.497% |
| 2026-06-04 | 17.54 | 17.63 | 17.45 | 17.62 | -0.294% | 17,447 | -3.479% |
| 2026-06-03 | 18.04 | 18.83 | 17.62 | 17.67 | -3.758% | 32,845 | -3.763% |
| 2026-06-02 | 18.75 | 19.48 | 17.95 | 18.36 | -2.257% | 20,784 | -7.380% |
| 2026-06-01 | 19.01 | 19.45 | 18.63 | 18.78 | -3.225% | 21,800 | -9.471% |
| 2026-05-29 | 20.17 | 20.17 | 19.41 | 19.41 | -3.863% | 260,371 | -12.391% |
| 2026-05-28 | 19.93 | 20.19 | 19.70 | 20.19 | +0.849% | 290,570 | -15.775% |
| 2026-05-27 | 20.02 | 20.07 | 19.89 | 20.02 | -1.038% | 51,279 | -15.060% |
| 2026-05-26 | 19.88 | 21.65 | 19.33 | 20.23 | +3.531% | 48,471 | -15.942% |
| 2026-05-22 | 19.50 | 19.64 | 19.49 | 19.54 | +5.054% | 683,685 | -12.973% |
| 2026-05-21 | 18.29 | 18.60 | 18.27 | 18.60 | +0.054% | 161,818 | -8.575% |
| 2026-05-20 | 18.34 | 18.59 | 18.34 | 18.59 | -0.535% | 7,870 | -8.526% |
| 2026-05-19 | 18.54 | 18.87 | 18.54 | 18.69 | -1.085% | 14,551 | -9.016% |
| 2026-05-18 | 19.33 | 19.33 | 18.79 | 18.89 | -2.301% | 12,320 | -10.003% |
| 2026-05-15 | 19.29 | 19.34 | 19.27 | 19.34 | +0.098% | 10,737 | -12.073% |
| 2026-05-14 | 19.22 | 19.33 | 19.22 | 19.32 | +3.765% | 11,422 | -11.987% |
| 2026-05-13 | 18.49 | 18.66 | 18.49 | 18.62 | +2.252% | 11,926 | -8.673% |
| 2026-05-12 | 18.28 | 18.42 | 18.01 | 18.21 | -5.770% | 12,319 | -6.617% |
| 2026-05-11 | 19.28 | 20.17 | 18.81 | 19.32 | +7.111% | 22,792 | -12.005% |
| 2026-05-08 | 17.86 | 18.07 | 17.86 | 18.04 | +0.737% | 12,275 | -5.748% |
| 2026-05-07 | 18.13 | 18.25 | 17.91 | 17.91 | -0.195% | 12,772 | -5.053% |
| 2026-05-06 | 17.94 | 18.00 | 17.91 | 17.95 | +2.181% | 10,335 | -5.238% |
| 2026-05-05 | 17.51 | 17.67 | 17.51 | 17.56 | +0.423% | 20,612 | -3.172% |
| 2026-05-04 | 17.51 | 17.55 | 17.38 | 17.49 | +0.103% | 14,549 | -2.762% |
| 2026-05-01 | 17.53 | 17.62 | 17.19 | 17.47 | -0.908% | 8,730 | -2.662% |
| 2026-04-30 | 17.77 | 17.77 | 16.72 | 17.63 | +1.118% | 31,066 | -3.545% |
| 2026-04-29 | 17.48 | 17.53 | 17.38 | 17.43 | -0.890% | 9,617 | -2.466% |
| 2026-04-28 | 17.64 | 17.64 | 17.51 | 17.59 | +0.294% | 18,325 | -3.334% |
| 2026-04-27 | 17.61 | 17.62 | 17.51 | 17.54 | -1.405% | 15,011 | -3.050% |
| 2026-04-24 | 17.74 | 17.83 | 17.74 | 17.79 | +2.007% | 13,943 | -4.413% |
| 2026-04-23 | 17.19 | 17.60 | 17.19 | 17.44 | -1.525% | 27,912 | -2.494% |
| 2026-04-22 | 17.79 | 17.80 | 17.71 | 17.71 | -0.840% | 25,168 | -3.981% |
| 2026-04-21 | 18.84 | 18.84 | 17.86 | 17.86 | -1.787% | 39,546 | -4.787% |
| 2026-04-20 | 18.22 | 18.22 | 18.14 | 18.18 | -3.681% | 14,482 | -6.489% |
| 2026-04-17 | 18.90 | 18.91 | 18.81 | 18.88 | +0.340% | 5,759 | -9.931% |
| 2026-04-16 | 18.91 | 18.93 | 18.80 | 18.82 | +1.791% | 7,732 | -9.625% |
| 2026-04-15 | 18.21 | 18.52 | 18.21 | 18.48 | -2.196% | 42,079 | -8.006% |
| 2026-04-14 | 18.89 | 18.96 | 18.80 | 18.90 | +1.232% | 29,629 | -10.026% |
| 2026-04-13 | 19.05 | 19.83 | 18.32 | 18.67 | +0.054% | 8,171 | -8.918% |
| 2026-04-10 | 19.27 | 19.27 | 18.62 | 18.66 | +0.161% | 4,901 | -8.869% |
| 2026-04-09 | 18.45 | 18.66 | 18.36 | 18.63 | +0.054% | 23,021 | -8.722% |
| 2026-04-08 | 18.60 | 18.62 | 18.48 | 18.62 | +2.420% | 9,463 | -8.673% |
| 2026-04-07 | 18.07 | 18.24 | 17.94 | 18.18 | -0.055% | 20,964 | -6.463% |
| 2026-04-06 | 18.13 | 18.29 | 18.09 | 18.19 | -0.329% | 20,413 | -6.515% |
| 2026-04-02 | 18.22 | 18.27 | 18.16 | 18.25 | +0.996% | 22,510 | -6.822% |
| 2026-04-01 | 17.40 | 18.20 | 17.40 | 18.07 | +1.860% | 15,043 | -5.894% |
| 2026-03-31 | 17.42 | 17.87 | 17.39 | 17.74 | -1.335% | 16,987 | -4.143% |
| 2026-03-30 | 18.20 | 18.24 | 17.98 | 17.98 | +0.503% | 19,535 | -5.423% |
| 2026-03-27 | 18.01 | 18.05 | 17.78 | 17.89 | -3.765% | 12,301 | -4.947% |
| 2026-03-26 | 18.60 | 18.72 | 18.46 | 18.59 | -0.215% | 9,972 | -8.526% |
| 2026-03-25 | 18.99 | 19.46 | 18.58 | 18.63 | +0.757% | 16,386 | -8.722% |
| 2026-03-24 | 18.44 | 18.61 | 18.36 | 18.49 | -1.334% | 41,096 | -8.031% |
| 2026-03-23 | 19.11 | 19.34 | 18.59 | 18.74 | +1.959% | 17,545 | -9.258% |
| 2026-03-20 | 18.66 | 19.05 | 18.31 | 18.38 | -3.161% | 11,020 | -7.481% |
| 2026-03-19 | 18.08 | 19.49 | 18.08 | 18.98 | -1.607% | 18,948 | -10.406% |
| 2026-03-18 | 19.64 | 19.85 | 19.29 | 19.29 | -2.081% | 14,341 | -11.846% |
| 2026-03-17 | 19.76 | 19.85 | 19.64 | 19.70 | -0.756% | 41,320 | -13.680% |
| 2026-03-16 | 19.75 | 19.85 | 19.65 | 19.85 | +10.400% | 35,779 | -14.332% |
| 2026-03-13 | 18.16 | 18.23 | 17.98 | 17.98 | +2.334% | 34,303 | -5.423% |
| 2026-03-12 | 17.54 | 17.61 | 17.46 | 17.57 | -1.789% | 37,350 | -3.215% |
| 2026-03-11 | 17.93 | 17.94 | 17.82 | 17.89 | -0.776% | 23,108 | -4.947% |
| 2026-03-10 | 18.87 | 18.87 | 17.89 | 18.03 | +2.385% | 37,214 | -5.685% |
| 2026-03-09 | 17.29 | 17.66 | 17.26 | 17.61 | -1.675% | 42,678 | -3.436% |
| 2026-03-06 | 17.84 | 18.02 | 17.82 | 17.91 | -1.349% | 22,510 | -5.053% |
| 2026-03-05 | 18.95 | 18.95 | 18.05 | 18.16 | -2.537% | 33,346 | -6.334% |
| 2026-03-04 | 18.41 | 18.68 | 18.41 | 18.63 | +1.790% | 17,092 | -8.710% |
| 2026-03-03 | 17.91 | 18.37 | 17.71 | 18.30 | -4.588% | 22,502 | -7.077% |
| 2026-03-02 | 19.20 | 19.29 | 19.18 | 19.18 | +0.524% | 7,779 | -11.340% |
| 2026-02-27 | 19.17 | 19.17 | 19.08 | 19.08 | +1.274% | 12,233 | -10.875% |
| 2026-02-26 | 18.89 | 19.39 | 18.70 | 18.84 | +0.641% | 11,920 | -9.740% |
| 2026-02-25 | 18.96 | 19.27 | 18.66 | 18.72 | -0.821% | 10,484 | -9.161% |
| 2026-02-24 | 19.38 | 19.38 | 18.80 | 18.88 | +0.399% | 27,081 | -9.907% |
| 2026-02-23 | 19.14 | 19.52 | 18.73 | 18.80 | -0.476% | 19,124 | -9.548% |
| 2026-02-20 | 18.66 | 18.89 | 18.64 | 18.89 | +3.337% | 11,681 | -9.979% |
| 2026-02-19 | 18.25 | 18.35 | 18.25 | 18.28 | -1.243% | 30,968 | -6.975% |
| 2026-02-18 | 18.58 | 18.88 | 18.44 | 18.51 | +3.264% | 15,739 | -8.131% |
| 2026-02-17 | 17.79 | 18.20 | 17.74 | 17.93 | +0.448% | 14,480 | -5.132% |
| 2026-02-13 | 17.75 | 17.86 | 17.70 | 17.84 | -0.474% | 9,959 | -4.707% |
| 2026-02-12 | 17.95 | 18.01 | 17.84 | 17.93 | -0.939% | 21,417 | -5.159% |
| 2026-02-11 | 17.77 | 18.17 | 17.58 | 18.10 | +0.780% | 10,367 | -6.050% |
| 2026-02-10 | 18.27 | 18.41 | 17.96 | 17.96 | -0.499% | 45,485 | -5.317% |
| 2026-02-09 | 17.92 | 18.16 | 17.88 | 18.05 | -0.715% | 33,024 | -5.789% |
| 2026-02-06 | 18.02 | 18.23 | 18.00 | 18.18 | +2.538% | 20,679 | -6.463% |
| 2026-02-05 | 18.04 | 18.05 | 17.65 | 17.73 | +4.202% | 16,873 | -4.089% |
| 2026-02-04 | 16.40 | 17.03 | 16.40 | 17.02 | +9.140% | 24,894 | -0.059% |
| 2026-02-03 | 15.51 | 15.59 | 15.46 | 15.59 | -0.256% | 23,240 | +9.076% |
| 2026-02-02 | 15.58 | 15.63 | 15.57 | 15.63 | +3.254% | 39,541 | +8.797% |
| 2026-01-30 | 15.19 | 15.19 | 15.12 | 15.14 | +0.695% | 46,316 | +12.337% |
| 2026-01-29 | 14.98 | 15.58 | 14.82 | 15.03 | +1.712% | 26,719 | +13.118% |
| 2026-01-28 | 14.69 | 14.78 | 14.62 | 14.78 | -0.297% | 17,596 | +15.054% |
| 2026-01-27 | 14.80 | 14.85 | 14.63 | 14.82 | -0.643% | 9,919 | +14.713% |
| 2026-01-26 | 15.21 | 15.56 | 14.86 | 14.92 | +0.947% | 86,541 | +13.975% |
| 2026-01-23 | 15.02 | 15.35 | 14.61 | 14.78 | +0.339% | 19,397 | +15.054% |
| 2026-01-22 | 14.62 | 14.73 | 14.07 | 14.73 | +1.015% | 42,946 | +15.445% |
| 2026-01-21 | 15.20 | 15.20 | 14.46 | 14.58 | -0.668% | 82,239 | +16.616% |
| 2026-01-20 | 14.84 | 14.88 | 14.64 | 14.68 | -4.090% | 65,370 | +15.838% |
| 2026-01-16 | 15.33 | 15.33 | 15.27 | 15.31 | -1.360% | 31,761 | +11.100% |
| 2026-01-15 | 15.57 | 15.61 | 15.51 | 15.52 | -0.532% | 24,264 | +9.589% |
| 2026-01-14 | 15.61 | 15.64 | 15.57 | 15.60 | 0.000% | 10,258 | +9.006% |
| 2026-01-13 | 15.57 | 15.62 | 15.53 | 15.60 | -2.676% | 10,967 | +9.006% |
| 2026-01-12 | 15.97 | 16.08 | 15.93 | 16.03 | +1.771% | 13,625 | +6.089% |
| 2026-01-09 | 15.68 | 15.95 | 15.68 | 15.75 | +0.446% | 19,956 | +7.968% |
| 2026-01-08 | 15.61 | 15.68 | 15.59 | 15.68 | +1.951% | 27,322 | +8.450% |
| 2026-01-07 | 15.39 | 15.40 | 15.33 | 15.38 | +0.720% | 7,976 | +10.566% |
| 2026-01-06 | 15.31 | 15.34 | 15.24 | 15.27 | +1.462% | 17,923 | +11.362% |
| 2026-01-05 | 14.91 | 15.07 | 14.91 | 15.05 | +1.279% | 56,896 | +12.990% |
| 2026-01-02 | 14.98 | 14.98 | 14.75 | 14.86 | +0.473% | 64,193 | +14.435% |
| 2025-12-31 | 14.91 | 15.48 | 14.79 | 14.79 | -0.938% | 29,645 | +14.976% |
| 2025-12-30 | 14.93 | 15.01 | 14.89 | 14.93 | -1.060% | 43,960 | +13.898% |
| 2025-12-29 | 15.14 | 15.15 | 15.07 | 15.09 | -0.231% | 91,216 | +12.691% |
| 2025-12-26 | 15.10 | 15.15 | 15.07 | 15.13 | -0.099% | 57,254 | +12.430% |
| 2025-12-24 | 15.15 | 15.19 | 15.14 | 15.14 | -0.460% | 7,804 | +12.318% |
| 2025-12-23 | 15.24 | 15.25 | 15.18 | 15.21 | +2.390% | 61,923 | +11.801% |
| 2025-12-22 | 14.86 | 14.90 | 14.83 | 14.86 | -0.702% | 40,525 | +14.473% |
| 2025-12-19 | 15.02 | 15.06 | 14.95 | 14.96 | 0.000% | 16,978 | +13.670% |
| 2025-12-18 | 15.23 | 15.23 | 14.96 | 14.96 | +1.184% | 62,079 | +13.670% |
| 2025-12-17 | 14.83 | 14.88 | 14.77 | 14.79 | -2.151% | 16,565 | +15.015% |
| 2025-12-16 | 15.15 | 15.19 | 15.09 | 15.11 | -1.461% | 36,696 | +12.541% |
| 2025-12-15 | 15.36 | 15.36 | 15.28 | 15.33 | +1.684% | 33,948 | +10.897% |
| 2025-12-12 | 15.12 | 15.16 | 15.08 | 15.08 | -0.619% | 20,469 | +12.765% |
| 2025-12-11 | 15.18 | 15.24 | 15.16 | 15.17 | -0.888% | 29,362 | +12.067% |
| 2025-12-10 | 15.21 | 15.34 | 15.19 | 15.31 | +1.863% | 21,708 | +11.071% |
| 2025-12-09 | 15.05 | 15.06 | 14.99 | 15.03 | -0.923% | 24,201 | +13.140% |
| 2025-12-08 | 15.18 | 15.21 | 15.14 | 15.17 | +0.066% | 20,542 | +12.096% |
| 2025-12-05 | 15.23 | 15.23 | 15.14 | 15.16 | -1.686% | 28,544 | +12.170% |
| 2025-12-04 | 15.50 | 15.51 | 15.37 | 15.42 | +0.391% | 20,201 | +10.279% |
| 2025-12-03 | 14.94 | 15.38 | 14.94 | 15.36 | +0.114% | 11,485 | +10.710% |
| 2025-12-02 | 15.67 | 15.98 | 15.32 | 15.34 | -4.169% | 21,243 | +10.836% |
| 2025-12-01 | 16.00 | 16.05 | 15.94 | 16.01 | -1.839% | 34,985 | +6.215% |
| 2025-11-28 | 16.20 | 16.31 | 16.20 | 16.31 | +1.842% | 8,359 | +4.261% |
| 2025-11-26 | 15.59 | 16.04 | 15.59 | 16.02 | +1.233% | 63,577 | +6.182% |
| 2025-11-25 | 15.66 | 15.83 | 15.66 | 15.82 | -3.478% | 15,602 | +7.491% |
| 2025-11-24 | 16.12 | 16.39 | 16.00 | 16.39 | +1.023% | 22,738 | +3.752% |
| 2025-11-21 | 15.51 | 16.39 | 15.51 | 16.22 | +8.449% | 56,779 | +4.814% |
| 2025-11-20 | 15.22 | 15.22 | 14.89 | 14.96 | -1.676% | 44,644 | +13.670% |
| 2025-11-19 | 15.15 | 15.28 | 15.15 | 15.21 | -1.105% | 16,782 | +11.765% |
| 2025-11-18 | 15.38 | 15.44 | 15.33 | 15.38 | -1.583% | 16,956 | +10.530% |
| 2025-11-17 | 15.76 | 15.76 | 15.60 | 15.63 | -3.800% | 41,597 | +8.780% |
| 2025-11-14 | 16.31 | 16.36 | 16.25 | 16.25 | +1.518% | 7,102 | +4.646% |
| 2025-11-13 | 16.13 | 16.15 | 16.01 | 16.01 | -1.858% | 21,516 | +6.235% |
| 2025-11-12 | 16.44 | 16.73 | 16.22 | 16.31 | -0.427% | 17,312 | +4.261% |
| 2025-11-11 | 16.58 | 16.89 | 16.26 | 16.38 | +0.248% | 15,962 | +3.816% |
| 2025-11-10 | 16.25 | 16.38 | 16.22 | 16.34 | +1.551% | 35,053 | +4.073% |
| 2025-11-07 | 16.04 | 16.14 | 15.99 | 16.09 | +1.816% | 12,341 | +5.687% |
| 2025-11-06 | 16.11 | 16.11 | 15.72 | 15.80 | +0.209% | 24,494 | +7.606% |
| 2025-11-05 | 15.77 | 15.85 | 15.75 | 15.77 | -0.505% | 10,744 | +7.831% |
| 2025-11-04 | 15.86 | 15.90 | 15.78 | 15.85 | -4.518% | 16,939 | +7.287% |
| 2025-11-03 | 16.54 | 16.60 | 16.38 | 16.60 | +0.302% | 15,677 | +2.440% |
| 2025-10-31 | 16.57 | 16.59 | 16.46 | 16.55 | -0.187% | 5,528 | +2.749% |
| 2025-10-30 | 16.41 | 16.90 | 16.41 | 16.58 | -0.713% | 12,716 | +2.557% |
| 2025-10-29 | 16.41 | 16.70 | 16.39 | 16.70 | +2.266% | 7,916 | +1.826% |
| 2025-10-28 | 16.28 | 16.33 | 16.25 | 16.33 | -1.863% | 9,532 | +4.133% |
| 2025-10-27 | 16.00 | 17.29 | 16.00 | 16.64 | -1.011% | 21,650 | +2.194% |
| 2025-10-24 | 16.81 | 17.14 | 16.54 | 16.81 | +3.510% | 14,491 | +1.160% |
| 2025-10-23 | 15.90 | 16.56 | 15.90 | 16.24 | +0.964% | 155,560 | +4.711% |
| 2025-10-22 | 15.93 | 16.27 | 15.90 | 16.09 | -0.695% | 169,250 | +5.720% |
| 2025-10-21 | 16.22 | 16.25 | 16.19 | 16.20 | -0.842% | 24,289 | +4.985% |
| 2025-10-20 | 16.34 | 16.39 | 16.34 | 16.34 | +0.276% | 6,895 | +4.102% |
| 2025-10-17 | 15.65 | 16.36 | 15.65 | 16.29 | +0.804% | 17,174 | +4.389% |
| 2025-10-16 | 16.20 | 16.27 | 16.13 | 16.16 | -2.238% | 19,643 | +5.229% |
| 2025-10-15 | 16.49 | 16.60 | 16.44 | 16.53 | -0.060% | 12,383 | +2.874% |
| 2025-10-14 | 16.73 | 17.06 | 16.39 | 16.54 | +1.597% | 35,864 | +2.811% |
| 2025-10-13 | 16.37 | 16.73 | 16.03 | 16.28 | +0.370% | 29,118 | +4.453% |
| 2025-10-10 | 16.23 | 16.23 | 16.03 | 16.22 | -3.222% | 15,639 | +4.840% |
| 2025-10-09 | 16.85 | 16.86 | 16.73 | 16.76 | -0.534% | 24,647 | +1.462% |
| 2025-10-08 | 16.98 | 16.98 | 16.84 | 16.85 | -1.520% | 19,512 | +0.920% |
| 2025-10-07 | 17.22 | 17.22 | 17.08 | 17.11 | -1.383% | 13,828 | -0.614% |
| 2025-10-06 | 17.09 | 17.36 | 17.09 | 17.35 | +0.751% | 11,231 | -1.988% |
| 2025-10-03 | 17.40 | 17.40 | 17.13 | 17.22 | +0.061% | 15,476 | -1.251% |
| 2025-10-02 | 17.25 | 17.25 | 17.16 | 17.21 | -0.921% | 13,681 | -1.191% |
| 2025-10-01 | 17.37 | 17.43 | 17.30 | 17.37 | -1.363% | 14,374 | -2.101% |
| 2025-09-30 | 17.94 | 18.02 | 17.55 | 17.61 | -0.339% | 138,041 | -3.436% |
| 2025-09-29 | 17.89 | 18.10 | 17.67 | 17.67 | -6.210% | 6,703 | -3.763% |
| 2025-09-26 | 18.50 | 18.84 | 18.30 | 18.84 | +2.951% | 6,905 | -9.740% |
| 2025-09-25 | 18.32 | 18.43 | 18.05 | 18.30 | +1.273% | 8,339 | -7.077% |
| 2025-09-24 | 17.48 | 18.26 | 17.48 | 18.07 | -5.343% | 246,612 | -5.894% |
| 2025-09-23 | 19.00 | 19.22 | 18.88 | 19.09 | -0.065% | 62,766 | -10.922% |
| 2025-09-22 | 18.46 | 19.17 | 18.46 | 19.10 | +1.280% | 430,923 | -10.980% |
| 2025-09-19 | 18.83 | 18.88 | 18.81 | 18.86 | -2.577% | 193,229 | -9.840% |
| 2025-09-18 | 19.38 | 19.40 | 19.35 | 19.36 | +1.202% | 4,383 | -12.164% |
| 2025-09-17 | 19.14 | 19.20 | 19.10 | 19.13 | -2.656% | 7,886 | -11.108% |
| 2025-09-16 | 19.61 | 19.65 | 19.61 | 19.65 | +0.839% | 8,379 | -13.469% |
| 2025-09-15 | 19.50 | 19.65 | 19.49 | 19.49 | -0.008% | 5,047 | -12.743% |
| 2025-09-12 | 19.45 | 19.49 | 19.43 | 19.49 | +0.619% | 2,184 | -12.750% |
| 2025-09-11 | 19.38 | 19.41 | 19.35 | 19.37 | +1.627% | 3,662 | -12.210% |
| 2025-09-10 | 18.36 | 19.09 | 18.36 | 19.06 | +0.687% | 4,658 | -10.782% |
| 2025-09-09 | 19.55 | 19.55 | 18.88 | 18.93 | +2.518% | 5,123 | -10.169% |
| 2025-09-08 | 18.43 | 18.53 | 18.41 | 18.46 | +0.244% | 8,361 | -7.907% |
| 2025-09-05 | 18.50 | 18.50 | 18.41 | 18.42 | +0.218% | 15,866 | -7.682% |
| 2025-09-04 | 17.41 | 18.62 | 17.41 | 18.38 | -0.433% | 5,723 | -7.481% |
| 2025-09-03 | 18.32 | 18.47 | 18.32 | 18.46 | +3.417% | 19,869 | -7.882% |
| 2025-09-02 | 18.02 | 18.02 | 17.79 | 17.85 | -1.299% | 8,895 | -4.734% |
| 2025-08-29 | 18.17 | 18.17 | 18.04 | 18.09 | -1.498% | 13,471 | -5.972% |
| 2025-08-28 | 18.31 | 18.36 | 18.30 | 18.36 | +0.287% | 6,988 | -7.380% |
| 2025-08-27 | 18.24 | 18.32 | 18.24 | 18.31 | -0.231% | 6,927 | -7.115% |
| 2025-08-26 | 18.32 | 18.35 | 18.28 | 18.35 | -0.326% | 4,721 | -7.329% |
| 2025-08-25 | 18.39 | 18.44 | 18.39 | 18.41 | -1.276% | 14,173 | -7.632% |
| 2025-08-22 | 18.60 | 18.73 | 18.60 | 18.65 | +0.223% | 3,401 | -8.811% |
| 2025-08-21 | 18.61 | 18.61 | 18.54 | 18.61 | -1.161% | 8,850 | -8.607% |
| 2025-08-20 | 18.61 | 18.85 | 18.61 | 18.82 | -0.212% | 16,141 | -9.668% |
| 2025-08-19 | 18.74 | 18.95 | 18.43 | 18.86 | -1.023% | 6,229 | -9.860% |
| 2025-08-18 | 19.09 | 19.13 | 19.02 | 19.06 | -0.548% | 5,642 | -10.782% |
| 2025-08-15 | 19.18 | 19.21 | 19.12 | 19.16 | +1.510% | 4,618 | -11.271% |
| 2025-08-14 | 19.00 | 19.02 | 18.88 | 18.88 | +0.666% | 27,426 | -9.931% |
| 2025-08-13 | 18.52 | 18.78 | 18.24 | 18.75 | -0.133% | 2,533 | -9.331% |
| 2025-08-12 | 18.39 | 18.78 | 18.39 | 18.78 | +1.899% | 3,727 | -9.452% |
| 2025-08-11 | 18.00 | 18.75 | 18.00 | 18.43 | -1.602% | 5,630 | -7.732% |
| 2025-08-08 | 18.66 | 18.78 | 18.66 | 18.73 | +2.015% | 9,886 | -9.210% |
| 2025-08-07 | 17.70 | 19.12 | 17.70 | 18.36 | -0.954% | 7,911 | -7.380% |
| 2025-08-06 | 18.48 | 18.54 | 18.40 | 18.54 | +0.908% | 2,599 | -8.264% |
| 2025-08-05 | 18.52 | 19.06 | 18.34 | 18.37 | -0.488% | 6,464 | -7.431% |
| 2025-08-04 | 18.39 | 18.46 | 18.32 | 18.46 | +2.413% | 13,241 | -7.882% |
| 2025-08-01 | 18.05 | 18.13 | 17.92 | 18.02 | +1.607% | 4,261 | -5.659% |
| 2025-07-31 | 18.00 | 18.31 | 17.74 | 17.74 | -7.435% | 4,317 | -4.143% |
| 2025-07-30 | 19.07 | 19.16 | 19.02 | 19.16 | +0.445% | 3,505 | -11.271% |
| 2025-07-29 | 18.91 | 19.14 | 18.82 | 19.08 | +0.289% | 5,718 | -10.875% |
| 2025-07-28 | 19.11 | 19.11 | 19.01 | 19.02 | -0.886% | 4,132 | -10.618% |
| 2025-07-25 | 19.23 | 19.30 | 19.11 | 19.20 | -0.544% | 21,272 | -11.409% |
| 2025-07-24 | 19.25 | 19.94 | 19.25 | 19.30 | -0.310% | 48,763 | -11.891% |
| 2025-07-23 | 19.27 | 19.36 | 19.09 | 19.36 | +2.002% | 3,813 | -12.164% |
| 2025-07-22 | 18.83 | 18.99 | 18.67 | 18.98 | +0.690% | 5,358 | -10.406% |
| 2025-07-21 | 18.71 | 18.85 | 18.69 | 18.85 | +1.919% | 14,878 | -9.788% |
| 2025-07-18 | 18.82 | 18.99 | 18.50 | 18.50 | +1.315% | 3,664 | -8.056% |
| 2025-07-17 | 18.21 | 18.29 | 18.17 | 18.25 | +0.523% | 6,056 | -6.847% |
| 2025-07-16 | 18.23 | 18.30 | 18.16 | 18.16 | -1.678% | 9,373 | -6.360% |
| 2025-07-15 | 18.19 | 18.47 | 18.19 | 18.47 | +0.212% | 9,424 | -7.932% |
| 2025-07-14 | 18.47 | 18.47 | 18.25 | 18.43 | +0.661% | 10,470 | -7.737% |
| 2025-07-11 | 18.08 | 18.88 | 18.08 | 18.31 | -2.658% | 36,953 | -7.127% |
| 2025-07-10 | 18.73 | 18.82 | 18.71 | 18.81 | 0.000% | 8,351 | -9.596% |
| 2025-07-09 | 18.14 | 18.96 | 18.14 | 18.81 | -2.336% | 10,800 | -9.596% |
| 2025-07-08 | 19.00 | 20.04 | 19.00 | 19.26 | +1.342% | 11,421 | -11.708% |
| 2025-07-07 | 18.36 | 19.18 | 18.36 | 19.00 | -0.492% | 6,699 | -10.524% |
| 2025-07-03 | 19.51 | 19.51 | 19.08 | 19.10 | +1.160% | 4,206 | -10.964% |
| 2025-07-02 | 18.94 | 18.94 | 18.63 | 18.88 | -0.001% | 13,242 | -9.931% |
| 2025-07-01 | 18.35 | 19.36 | 18.35 | 18.88 | +0.160% | 7,510 | -9.932% |
| 2025-06-30 | 18.51 | 19.63 | 18.51 | 18.85 | +1.018% | 21,045 | -9.788% |
| 2025-06-27 | 18.76 | 18.89 | 18.66 | 18.66 | -1.738% | 4,565 | -8.869% |
| 2025-06-26 | 18.56 | 19.00 | 18.56 | 18.99 | +1.987% | 7,630 | -10.453% |
| 2025-06-25 | 18.72 | 18.76 | 18.35 | 18.62 | +1.749% | 6,952 | -8.673% |
| 2025-06-24 | 17.60 | 18.40 | 17.59 | 18.30 | -1.877% | 531,427 | -7.077% |
| 2025-06-23 | 17.72 | 18.71 | 17.72 | 18.65 | -4.652% | 537,693 | -8.820% |
| 2025-06-20 | 19.38 | 19.58 | 18.97 | 19.56 | +2.920% | 3,214 | -13.062% |
| 2025-06-18 | 18.43 | 19.18 | 18.43 | 19.00 | +2.287% | 21,615 | -10.524% |
| 2025-06-17 | 18.64 | 18.70 | 18.56 | 18.58 | +2.312% | 4,831 | -8.477% |
| 2025-06-16 | 18.16 | 18.33 | 18.16 | 18.16 | -1.744% | 6,658 | -6.361% |
| 2025-06-13 | 18.44 | 18.58 | 18.37 | 18.48 | -1.374% | 7,130 | -7.994% |
| 2025-06-12 | 18.64 | 18.75 | 18.64 | 18.74 | +1.737% | 6,840 | -9.258% |
| 2025-06-11 | 17.75 | 18.55 | 17.75 | 18.42 | +1.098% | 8,586 | -7.682% |
| 2025-06-10 | 18.18 | 18.29 | 18.14 | 18.22 | -0.110% | 5,970 | -6.668% |
| 2025-06-09 | 18.27 | 18.32 | 18.20 | 18.24 | +0.785% | 14,515 | -6.771% |
| 2025-06-06 | 18.16 | 18.16 | 18.07 | 18.10 | -0.827% | 8,636 | -6.039% |
| 2025-06-05 | 18.29 | 18.40 | 18.21 | 18.25 | +1.327% | 11,469 | -6.817% |
| 2025-06-04 | 18.30 | 18.71 | 18.01 | 18.01 | +0.840% | 3,004 | -5.580% |
| 2025-06-03 | 17.84 | 17.90 | 17.80 | 17.86 | -1.434% | 5,890 | -4.787% |
| 2025-06-02 | 17.98 | 18.12 | 17.90 | 18.12 | +1.455% | 5,972 | -6.153% |
| 2025-05-30 | 17.80 | 17.87 | 17.73 | 17.86 | +3.632% | 6,435 | -4.787% |
| 2025-05-29 | 17.32 | 17.33 | 17.21 | 17.23 | +0.023% | 14,360 | -1.329% |
| 2025-05-28 | 17.19 | 17.76 | 17.19 | 17.23 | -2.765% | 14,834 | -1.306% |
| 2025-05-27 | 17.71 | 17.74 | 16.91 | 17.72 | +2.784% | 12,526 | -4.035% |
| 2025-05-23 | 17.25 | 17.35 | 17.13 | 17.24 | +1.710% | 6,008 | -1.363% |
| 2025-05-22 | 16.96 | 17.03 | 16.95 | 16.95 | +0.474% | 3,941 | +0.324% |
| 2025-05-21 | 16.93 | 17.02 | 16.87 | 16.87 | -2.942% | 3,910 | +0.800% |
| 2025-05-20 | 17.37 | 17.42 | 17.32 | 17.38 | +1.113% | 5,732 | -2.166% |
| 2025-05-19 | 17.21 | 17.25 | 17.19 | 17.19 | -0.520% | 5,374 | -1.077% |
| 2025-05-16 | 17.15 | 17.28 | 17.15 | 17.28 | +0.407% | 9,738 | -1.591% |
| 2025-05-15 | 17.21 | 17.21 | 16.55 | 17.21 | +4.208% | 8,303 | -1.191% |
| 2025-05-14 | 16.61 | 16.61 | 16.42 | 16.52 | -2.684% | 3,650 | +2.967% |
| 2025-05-13 | 17.36 | 17.36 | 16.97 | 16.97 | +8.368% | 5,826 | +0.203% |
| 2025-05-12 | 16.54 | 17.56 | 15.66 | 15.66 | -6.619% | 19,293 | +8.589% |
| 2025-05-09 | 16.24 | 17.40 | 16.24 | 16.77 | -0.030% | 10,106 | +1.401% |
| 2025-05-08 | 17.11 | 17.11 | 16.04 | 16.77 | +3.231% | 9,409 | +1.371% |
| 2025-05-07 | 16.48 | 16.48 | 15.96 | 16.25 | +0.371% | 11,085 | +4.646% |
| 2025-05-06 | 15.71 | 16.46 | 15.28 | 16.19 | +1.346% | 8,938 | +5.034% |
| 2025-05-05 | 15.57 | 16.31 | 15.57 | 15.97 | +1.108% | 23,487 | +6.448% |
| 2025-05-02 | 15.71 | 16.31 | 15.54 | 15.80 | -0.654% | 5,565 | +7.627% |
| 2025-05-01 | 15.88 | 16.46 | 15.79 | 15.90 | -1.857% | 13,695 | +6.923% |
| 2025-04-30 | 16.15 | 16.54 | 15.72 | 16.20 | -0.671% | 4,158 | +4.937% |
| 2025-04-29 | 15.40 | 16.63 | 15.40 | 16.31 | +1.870% | 12,855 | +4.232% |
| 2025-04-28 | 16.09 | 16.09 | 15.92 | 16.02 | +0.156% | 5,895 | +6.182% |
| 2025-04-25 | 15.39 | 16.62 | 15.39 | 15.99 | -1.479% | 4,531 | +6.348% |
| 2025-04-24 | 16.00 | 16.62 | 15.82 | 16.23 | -0.734% | 18,605 | +4.775% |
| 2025-04-23 | 16.24 | 16.93 | 16.08 | 16.35 | -0.244% | 19,365 | +4.006% |
| 2025-04-22 | 16.86 | 16.86 | 15.64 | 16.39 | +1.928% | 12,256 | +3.752% |
| 2025-04-21 | 15.45 | 16.67 | 15.45 | 16.08 | -0.124% | 24,555 | +5.752% |
| 2025-04-17 | 16.00 | 16.61 | 16.00 | 16.10 | -0.556% | 12,690 | +5.621% |
| 2025-04-16 | 16.14 | 16.25 | 15.79 | 16.19 | +0.904% | 23,717 | +5.034% |
| 2025-04-15 | 15.78 | 16.49 | 15.78 | 16.05 | +1.294% | 11,194 | +5.983% |
| 2025-04-14 | 16.00 | 16.28 | 15.73 | 15.84 | 0.000% | 11,386 | +7.355% |