NRDBY
NORDEA BANK ABP SP/ADR
stockOTCADR
EODOct 2, 2026
19.41USD+0.989%(+0.19)188,737
NRDBY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.60 | 19.60 | 19.17 | 19.41 | +0.989% | 188,737 | 0.000% |
| 2026-10-01 | 19.33 | 19.33 | 19.08 | 19.22 | -2.831% | 514,137 | +0.989% |
| 2026-09-30 | 19.96 | 20.04 | 19.75 | 19.78 | -1.641% | 75,634 | -1.871% |
| 2026-09-29 | 20.69 | 20.69 | 19.93 | 20.11 | -1.711% | 165,260 | -3.481% |
| 2026-09-28 | 20.48 | 20.60 | 20.28 | 20.46 | -0.307% | 142,519 | -5.132% |
| 2026-09-25 | 20.45 | 20.56 | 20.32 | 20.52 | +0.825% | 62,115 | -5.423% |
| 2026-09-24 | 20.17 | 20.37 | 20.15 | 20.36 | +0.618% | 82,124 | -4.643% |
| 2026-09-23 | 20.28 | 20.35 | 20.13 | 20.23 | -1.701% | 106,737 | -4.053% |
| 2026-09-22 | 20.73 | 20.73 | 20.41 | 20.58 | -0.387% | 67,632 | -5.685% |
| 2026-09-21 | 20.59 | 20.74 | 20.57 | 20.66 | +2.328% | 58,647 | -6.050% |
| 2026-09-18 | 20.10 | 20.20 | 20.05 | 20.19 | -1.608% | 77,793 | -3.863% |
| 2026-09-17 | 20.47 | 20.59 | 20.44 | 20.52 | +1.484% | 67,815 | -5.409% |
| 2026-09-16 | 20.40 | 20.44 | 20.10 | 20.22 | -0.907% | 121,547 | -4.006% |
| 2026-09-15 | 20.36 | 20.43 | 20.26 | 20.41 | +0.025% | 81,933 | -4.876% |
| 2026-09-14 | 20.39 | 20.49 | 20.25 | 20.40 | -1.163% | 72,272 | -4.853% |
| 2026-09-11 | 20.75 | 20.76 | 20.61 | 20.64 | +0.978% | 120,127 | -5.959% |
| 2026-09-10 | 20.51 | 20.59 | 20.40 | 20.44 | -0.037% | 140,537 | -5.039% |
| 2026-09-09 | 20.52 | 20.52 | 20.41 | 20.45 | -0.547% | 72,700 | -5.074% |
| 2026-09-08 | 20.70 | 20.72 | 20.56 | 20.56 | -1.580% | 154,310 | -5.593% |
| 2026-09-04 | 21.24 | 21.24 | 20.78 | 20.89 | -0.286% | 106,553 | -7.085% |
| 2026-09-03 | 21.39 | 21.39 | 20.73 | 20.95 | +2.696% | 72,786 | -7.351% |
| 2026-09-02 | 20.37 | 20.43 | 20.32 | 20.40 | -0.244% | 55,906 | -4.853% |
| 2026-09-01 | 20.42 | 20.54 | 20.38 | 20.45 | 0.000% | 57,655 | -5.086% |
| 2026-08-31 | 20.68 | 20.68 | 20.45 | 20.45 | +0.147% | 109,132 | -5.086% |
| 2026-08-28 | 20.59 | 20.59 | 20.39 | 20.42 | -0.049% | 252,689 | -4.946% |
| 2026-08-27 | 20.60 | 20.64 | 20.38 | 20.43 | +0.690% | 65,609 | -4.993% |
| 2026-08-26 | 20.40 | 20.42 | 20.25 | 20.29 | -0.685% | 70,545 | -4.337% |
| 2026-08-25 | 20.37 | 20.49 | 20.36 | 20.43 | +1.591% | 161,150 | -4.993% |
| 2026-08-24 | 20.07 | 20.24 | 20.07 | 20.11 | -0.887% | 78,084 | -3.481% |
| 2026-08-21 | 20.89 | 20.89 | 20.20 | 20.29 | +1.704% | 59,561 | -4.337% |
| 2026-08-20 | 19.95 | 20.03 | 19.89 | 19.95 | -0.449% | 64,940 | -2.707% |
| 2026-08-19 | 20.06 | 20.06 | 19.88 | 20.04 | -0.100% | 128,630 | -3.144% |
| 2026-08-18 | 20.02 | 20.16 | 20.02 | 20.06 | -0.447% | 56,352 | -3.240% |
| 2026-08-17 | 20.19 | 20.23 | 20.07 | 20.15 | -0.198% | 50,279 | -3.672% |
| 2026-08-14 | 20.20 | 20.23 | 20.13 | 20.19 | +0.348% | 71,249 | -3.863% |
| 2026-08-13 | 20.22 | 20.24 | 19.98 | 20.12 | +0.399% | 86,471 | -3.529% |
| 2026-08-12 | 20.01 | 20.10 | 19.99 | 20.04 | +0.300% | 69,670 | -3.144% |
| 2026-08-11 | 20.06 | 20.09 | 19.97 | 19.98 | -0.050% | 74,006 | -2.853% |
| 2026-08-10 | 19.91 | 20.15 | 19.91 | 19.99 | -1.498% | 194,517 | -2.901% |
| 2026-08-07 | 20.22 | 20.30 | 20.18 | 20.29 | +1.116% | 56,177 | -4.356% |
| 2026-08-06 | 20.30 | 20.30 | 20.04 | 20.07 | -1.036% | 1,024,930 | -3.288% |
| 2026-08-05 | 20.35 | 20.43 | 20.25 | 20.28 | -0.373% | 642,351 | -4.290% |
| 2026-08-04 | 20.33 | 20.45 | 20.26 | 20.36 | +0.922% | 84,899 | -4.647% |
| 2026-08-03 | 20.16 | 20.18 | 20.04 | 20.17 | +0.298% | 338,794 | -3.768% |
| 2026-07-31 | 20.09 | 20.15 | 19.96 | 20.11 | +1.978% | 205,402 | -3.481% |
| 2026-07-30 | 19.97 | 20.09 | 18.75 | 19.72 | +0.947% | 472,855 | -1.572% |
| 2026-07-29 | 19.49 | 19.76 | 19.45 | 19.54 | -0.938% | 140,169 | -0.640% |
| 2026-07-28 | 19.68 | 19.75 | 19.60 | 19.72 | -0.605% | 190,068 | -1.572% |
| 2026-07-27 | 19.81 | 19.91 | 19.76 | 19.84 | +1.691% | 77,159 | -2.167% |
| 2026-07-24 | 19.41 | 19.64 | 19.39 | 19.51 | +0.879% | 62,199 | -0.513% |
| 2026-07-23 | 19.23 | 19.40 | 19.23 | 19.34 | -2.520% | 80,566 | +0.362% |
| 2026-07-22 | 19.89 | 19.92 | 19.77 | 19.84 | +0.967% | 58,706 | -2.167% |
| 2026-07-21 | 19.51 | 19.68 | 19.45 | 19.65 | +1.393% | 136,345 | -1.221% |
| 2026-07-20 | 19.36 | 19.55 | 19.30 | 19.38 | +0.103% | 88,236 | +0.155% |
| 2026-07-17 | 19.19 | 19.42 | 19.14 | 19.36 | +0.207% | 68,786 | +0.258% |
| 2026-07-16 | 19.40 | 19.48 | 19.29 | 19.32 | -0.207% | 117,139 | +0.466% |
| 2026-07-15 | 19.30 | 19.42 | 19.23 | 19.36 | +0.571% | 197,197 | +0.258% |
| 2026-07-14 | 19.17 | 19.42 | 19.16 | 19.25 | +1.476% | 599,926 | +0.831% |
| 2026-07-13 | 19.16 | 19.16 | 18.95 | 18.97 | -1.301% | 571,247 | +2.319% |
| 2026-07-10 | 19.20 | 19.25 | 19.13 | 19.22 | -0.208% | 1,890,493 | +0.989% |
| 2026-07-09 | 19.21 | 19.39 | 19.20 | 19.26 | +0.260% | 63,018 | +0.779% |
| 2026-07-08 | 19.12 | 19.24 | 18.92 | 19.21 | -1.285% | 232,848 | +1.041% |
| 2026-07-07 | 19.61 | 19.63 | 19.44 | 19.46 | -0.358% | 109,851 | -0.257% |
| 2026-07-06 | 19.37 | 19.54 | 19.37 | 19.53 | +1.244% | 103,856 | -0.614% |
| 2026-07-02 | 19.25 | 19.39 | 19.17 | 19.29 | +3.045% | 283,985 | +0.622% |
| 2026-07-01 | 18.68 | 18.80 | 18.66 | 18.72 | -0.952% | 91,328 | +3.686% |
| 2026-06-30 | 18.67 | 19.00 | 18.65 | 18.90 | +0.425% | 107,267 | +2.698% |
| 2026-06-29 | 18.65 | 18.84 | 18.59 | 18.82 | +1.895% | 1,292,826 | +3.135% |
| 2026-06-26 | 18.56 | 18.62 | 18.43 | 18.47 | +0.217% | 4,430,481 | +5.089% |
| 2026-06-25 | 18.43 | 18.54 | 18.33 | 18.43 | -0.054% | 2,981,285 | +5.317% |
| 2026-06-24 | 18.44 | 18.49 | 18.31 | 18.44 | -1.653% | 3,863,762 | +5.260% |
| 2026-06-23 | 18.82 | 18.86 | 18.64 | 18.75 | -2.496% | 2,967,676 | +3.520% |
| 2026-06-22 | 19.22 | 19.26 | 19.13 | 19.23 | +1.638% | 3,127,297 | +0.936% |
| 2026-06-18 | 18.90 | 19.00 | 18.84 | 18.92 | -0.211% | 2,811,315 | +2.590% |
| 2026-06-17 | 19.25 | 19.34 | 18.90 | 18.96 | -0.940% | 2,479,186 | +2.373% |
| 2026-06-16 | 19.12 | 19.24 | 19.06 | 19.14 | 0.000% | 2,266,411 | +1.411% |
| 2026-06-15 | 19.18 | 19.25 | 19.10 | 19.14 | +1.297% | 2,146,141 | +1.411% |
| 2026-06-12 | 18.84 | 19.04 | 18.80 | 18.89 | +0.345% | 1,799,797 | +2.726% |
| 2026-06-11 | 18.28 | 18.83 | 18.23 | 18.83 | +3.747% | 3,121,596 | +3.080% |
| 2026-06-10 | 18.43 | 18.44 | 18.09 | 18.15 | -1.679% | 3,058,498 | +6.942% |
| 2026-06-09 | 18.68 | 18.70 | 18.21 | 18.46 | +0.108% | 1,738,237 | +5.146% |
| 2026-06-08 | 18.60 | 18.65 | 18.38 | 18.44 | +0.370% | 1,565,067 | +5.260% |
| 2026-06-05 | 18.77 | 18.79 | 18.30 | 18.37 | -2.329% | 877,535 | +5.650% |
| 2026-06-04 | 18.86 | 18.95 | 18.80 | 18.81 | +1.292% | 252,423 | +3.190% |
| 2026-06-03 | 18.80 | 18.80 | 18.57 | 18.57 | -1.902% | 94,099 | +4.523% |
| 2026-06-02 | 19.11 | 19.11 | 18.76 | 18.93 | -0.525% | 92,309 | +2.536% |
| 2026-06-01 | 18.80 | 19.08 | 18.80 | 19.03 | -0.627% | 87,190 | +1.997% |
| 2026-05-29 | 19.30 | 19.39 | 19.13 | 19.15 | -0.364% | 324,528 | +1.358% |
| 2026-05-28 | 18.73 | 19.69 | 18.73 | 19.22 | -0.156% | 359,249 | +0.989% |
| 2026-05-27 | 19.36 | 19.37 | 19.13 | 19.25 | -0.568% | 159,632 | +0.831% |
| 2026-05-26 | 19.25 | 19.52 | 19.20 | 19.36 | +1.681% | 214,879 | +0.258% |
| 2026-05-22 | 19.37 | 19.37 | 18.97 | 19.04 | -0.314% | 178,348 | +1.943% |
| 2026-05-21 | 18.70 | 19.26 | 18.70 | 19.10 | +0.845% | 238,341 | +1.623% |
| 2026-05-20 | 18.39 | 19.01 | 18.39 | 18.94 | +3.667% | 257,171 | +2.482% |
| 2026-05-19 | 18.26 | 18.72 | 18.26 | 18.27 | -0.976% | 203,939 | +6.240% |
| 2026-05-18 | 18.25 | 18.55 | 18.22 | 18.45 | +2.671% | 197,673 | +5.203% |
| 2026-05-15 | 17.94 | 18.06 | 17.89 | 17.97 | -0.937% | 214,114 | +8.013% |
| 2026-05-14 | 17.44 | 18.65 | 17.44 | 18.14 | -0.548% | 189,106 | +7.001% |
| 2026-05-13 | 17.99 | 18.29 | 17.99 | 18.24 | -0.545% | 188,151 | +6.414% |
| 2026-05-12 | 18.20 | 18.34 | 18.13 | 18.34 | +0.383% | 236,671 | +5.834% |
| 2026-05-11 | 18.39 | 18.63 | 18.27 | 18.27 | -1.350% | 187,865 | +6.240% |
| 2026-05-08 | 18.40 | 18.52 | 18.28 | 18.52 | +1.368% | 277,791 | +4.806% |
| 2026-05-07 | 18.65 | 18.65 | 18.18 | 18.27 | -2.819% | 252,237 | +6.240% |
| 2026-05-06 | 18.81 | 18.84 | 18.64 | 18.80 | +1.677% | 282,890 | +3.245% |
| 2026-05-05 | 18.44 | 18.52 | 18.34 | 18.49 | +1.038% | 212,387 | +4.976% |
| 2026-05-04 | 18.56 | 18.59 | 18.17 | 18.30 | -2.969% | 280,779 | +6.066% |
| 2026-05-01 | 18.40 | 19.34 | 18.40 | 18.86 | +0.319% | 202,993 | +2.916% |
| 2026-04-30 | 18.55 | 18.91 | 18.55 | 18.80 | +2.132% | 257,478 | +3.245% |
| 2026-04-29 | 18.52 | 18.62 | 18.35 | 18.41 | -0.875% | 192,444 | +5.446% |
| 2026-04-28 | 18.50 | 18.60 | 18.43 | 18.57 | -0.215% | 373,224 | +4.523% |
| 2026-04-27 | 18.60 | 18.66 | 18.54 | 18.61 | +0.595% | 348,843 | +4.299% |
| 2026-04-24 | 18.40 | 18.50 | 18.34 | 18.50 | +1.259% | 264,723 | +4.919% |
| 2026-04-23 | 18.57 | 18.57 | 18.07 | 18.27 | -2.195% | 306,070 | +6.240% |
| 2026-04-22 | 18.80 | 18.89 | 18.66 | 18.68 | +0.446% | 253,837 | +3.908% |
| 2026-04-21 | 18.77 | 18.81 | 18.48 | 18.60 | -1.237% | 160,158 | +4.372% |
| 2026-04-20 | 18.79 | 18.83 | 18.69 | 18.83 | -0.318% | 276,546 | +3.080% |
| 2026-04-17 | 18.94 | 19.04 | 18.79 | 18.89 | +1.016% | 238,732 | +2.753% |
| 2026-04-16 | 18.95 | 18.97 | 18.69 | 18.70 | -2.248% | 319,183 | +3.797% |
| 2026-04-15 | 19.11 | 19.17 | 19.01 | 19.13 | -0.572% | 244,883 | +1.464% |
| 2026-04-14 | 19.09 | 19.25 | 19.09 | 19.24 | +1.745% | 195,794 | +0.884% |
| 2026-04-13 | 18.53 | 18.91 | 18.50 | 18.91 | +1.886% | 183,675 | +2.644% |
| 2026-04-10 | 18.52 | 18.66 | 18.43 | 18.56 | +1.255% | 155,151 | +4.580% |
| 2026-04-09 | 18.16 | 18.40 | 18.04 | 18.33 | -1.026% | 310,978 | +5.892% |
| 2026-04-08 | 18.56 | 18.56 | 18.27 | 18.52 | +4.929% | 451,031 | +4.806% |
| 2026-04-07 | 17.41 | 17.73 | 17.25 | 17.65 | -0.507% | 261,172 | +9.972% |
| 2026-04-06 | 18.17 | 18.17 | 17.62 | 17.74 | +0.453% | 348,043 | +9.414% |
| 2026-04-02 | 17.24 | 17.75 | 17.20 | 17.66 | -0.339% | 497,476 | +9.909% |
| 2026-04-01 | 17.58 | 17.74 | 17.55 | 17.72 | +2.517% | 267,989 | +9.537% |
| 2026-03-31 | 17.13 | 17.41 | 16.87 | 17.29 | +4.189% | 447,303 | +12.294% |
| 2026-03-30 | 16.69 | 16.74 | 16.59 | 16.59 | +1.406% | 341,326 | +16.998% |
| 2026-03-27 | 16.45 | 16.66 | 16.35 | 16.36 | -0.268% | 231,958 | +18.643% |
| 2026-03-26 | 16.50 | 16.70 | 16.40 | 16.40 | -9.220% | 764,329 | +18.325% |
| 2026-03-25 | 17.42 | 18.07 | 17.42 | 18.07 | +1.803% | 243,128 | +7.416% |
| 2026-03-24 | 17.55 | 18.11 | 17.55 | 17.75 | -3.428% | 278,399 | +9.352% |
| 2026-03-23 | 17.65 | 18.67 | 17.65 | 18.38 | +3.258% | 261,819 | +5.604% |
| 2026-03-20 | 18.14 | 18.14 | 17.55 | 17.80 | -2.599% | 213,231 | +9.045% |
| 2026-03-19 | 17.92 | 18.36 | 17.87 | 18.27 | +0.744% | 237,911 | +6.211% |
| 2026-03-18 | 18.28 | 18.49 | 18.12 | 18.14 | -1.733% | 267,296 | +7.001% |
| 2026-03-17 | 18.52 | 18.55 | 18.37 | 18.46 | +0.599% | 472,042 | +5.146% |
| 2026-03-16 | 18.14 | 18.36 | 18.14 | 18.35 | +2.571% | 363,684 | +5.777% |
| 2026-03-13 | 18.19 | 18.29 | 17.78 | 17.89 | -1.324% | 300,753 | +8.496% |
| 2026-03-12 | 18.22 | 18.33 | 18.08 | 18.13 | -2.736% | 226,590 | +7.060% |
| 2026-03-11 | 18.47 | 18.64 | 18.41 | 18.64 | +0.975% | 172,896 | +4.131% |
| 2026-03-10 | 18.65 | 18.80 | 18.40 | 18.46 | -0.270% | 244,614 | +5.146% |
| 2026-03-09 | 18.01 | 18.60 | 17.88 | 18.51 | +1.148% | 424,237 | +4.862% |
| 2026-03-06 | 17.94 | 18.30 | 17.85 | 18.30 | -0.543% | 225,162 | +6.066% |
| 2026-03-05 | 18.53 | 18.57 | 18.32 | 18.40 | -1.814% | 210,974 | +5.489% |
| 2026-03-04 | 18.69 | 18.81 | 18.63 | 18.74 | +2.293% | 371,473 | +3.575% |
| 2026-03-03 | 17.91 | 18.41 | 17.84 | 18.32 | -3.376% | 464,411 | +5.950% |
| 2026-03-02 | 18.74 | 19.05 | 18.73 | 18.96 | -2.318% | 214,626 | +2.373% |
| 2026-02-27 | 19.52 | 19.55 | 19.33 | 19.41 | -1.572% | 257,546 | 0.000% |
| 2026-02-26 | 19.73 | 19.77 | 19.56 | 19.72 | -0.404% | 313,558 | -1.572% |
| 2026-02-25 | 19.78 | 19.88 | 19.66 | 19.80 | +0.508% | 198,428 | -1.970% |
| 2026-02-24 | 19.47 | 19.78 | 19.46 | 19.70 | -0.404% | 371,989 | -1.472% |
| 2026-02-23 | 19.88 | 19.95 | 19.67 | 19.78 | -0.503% | 542,939 | -1.871% |
| 2026-02-20 | 19.69 | 19.91 | 19.65 | 19.88 | +1.792% | 250,262 | -2.364% |
| 2026-02-19 | 19.39 | 19.57 | 19.34 | 19.53 | -1.114% | 265,464 | -0.614% |
| 2026-02-18 | 19.82 | 19.89 | 19.67 | 19.75 | +0.330% | 719,987 | -1.722% |
| 2026-02-17 | 19.43 | 19.75 | 19.41 | 19.68 | +1.942% | 249,519 | -1.397% |
| 2026-02-13 | 19.21 | 19.35 | 19.07 | 19.31 | -1.630% | 602,725 | +0.518% |
| 2026-02-12 | 19.88 | 19.88 | 19.54 | 19.63 | -1.997% | 711,552 | -1.121% |
| 2026-02-11 | 19.96 | 20.19 | 19.77 | 20.03 | +0.401% | 454,501 | -3.095% |
| 2026-02-10 | 20.10 | 20.11 | 19.95 | 19.95 | -1.017% | 1,010,718 | -2.707% |
| 2026-02-09 | 19.90 | 20.20 | 19.88 | 20.16 | +1.690% | 506,769 | -3.696% |
| 2026-02-06 | 19.78 | 19.89 | 19.76 | 19.82 | +1.641% | 680,686 | -2.069% |
| 2026-02-05 | 19.58 | 19.66 | 19.42 | 19.50 | -1.714% | 313,850 | -0.462% |
| 2026-02-04 | 20.02 | 20.03 | 19.74 | 19.84 | -0.899% | 507,711 | -2.167% |
| 2026-02-03 | 19.92 | 20.02 | 19.88 | 20.02 | +0.603% | 371,453 | -3.047% |
| 2026-02-02 | 19.67 | 19.90 | 19.65 | 19.90 | +2.949% | 237,289 | -2.462% |
| 2026-01-30 | 19.54 | 19.59 | 19.28 | 19.33 | -0.668% | 3,496,539 | +0.414% |
| 2026-01-29 | 19.87 | 19.93 | 19.28 | 19.46 | -2.846% | 4,828,619 | -0.257% |
| 2026-01-28 | 20.23 | 20.23 | 19.97 | 20.03 | -2.814% | 208,574 | -3.095% |
| 2026-01-27 | 20.49 | 20.61 | 20.28 | 20.61 | +2.741% | 193,267 | -5.822% |
| 2026-01-26 | 19.89 | 20.11 | 19.89 | 20.06 | +1.724% | 211,272 | -3.240% |
| 2026-01-23 | 19.65 | 19.77 | 19.57 | 19.72 | -1.153% | 237,541 | -1.572% |
| 2026-01-22 | 19.79 | 20.04 | 19.79 | 19.95 | +2.151% | 242,144 | -2.707% |
| 2026-01-21 | 19.34 | 19.56 | 19.21 | 19.53 | +1.455% | 189,137 | -0.614% |
| 2026-01-20 | 19.10 | 19.58 | 19.10 | 19.25 | -1.836% | 375,218 | +0.831% |
| 2026-01-16 | 19.38 | 19.61 | 19.38 | 19.61 | +0.051% | 210,113 | -1.020% |
| 2026-01-15 | 19.66 | 19.73 | 19.54 | 19.60 | +1.031% | 158,906 | -0.969% |
| 2026-01-14 | 19.47 | 19.57 | 19.40 | 19.40 | +0.570% | 167,319 | +0.052% |
| 2026-01-13 | 19.34 | 19.40 | 19.13 | 19.29 | +0.626% | 168,941 | +0.622% |
| 2026-01-12 | 19.07 | 19.20 | 19.06 | 19.17 | +0.366% | 160,791 | +1.252% |
| 2026-01-09 | 19.01 | 19.18 | 18.90 | 19.10 | +0.210% | 192,003 | +1.623% |
| 2026-01-08 | 18.98 | 19.15 | 18.93 | 19.06 | +0.369% | 240,841 | +1.836% |
| 2026-01-07 | 19.18 | 19.28 | 18.91 | 18.99 | -1.266% | 369,157 | +2.212% |
| 2026-01-06 | 19.20 | 19.26 | 19.14 | 19.23 | -0.705% | 263,495 | +0.918% |
| 2026-01-05 | 19.25 | 19.39 | 19.16 | 19.37 | +0.728% | 140,300 | +0.207% |
| 2026-01-02 | 19.18 | 19.31 | 19.18 | 19.23 | +1.585% | 327,685 | +0.936% |
| 2025-12-31 | 18.96 | 18.96 | 18.80 | 18.93 | +0.318% | 181,867 | +2.536% |
| 2025-12-30 | 18.93 | 19.05 | 18.87 | 18.87 | +0.319% | 226,049 | +2.862% |
| 2025-12-29 | 18.78 | 18.85 | 18.73 | 18.81 | -0.159% | 108,492 | +3.190% |
| 2025-12-26 | 18.38 | 19.00 | 18.38 | 18.84 | -0.370% | 131,150 | +3.025% |
| 2025-12-24 | 18.80 | 19.00 | 18.80 | 18.91 | 0.000% | 134,532 | +2.644% |
| 2025-12-23 | 18.73 | 18.91 | 18.73 | 18.91 | +1.340% | 207,350 | +2.644% |
| 2025-12-22 | 18.61 | 18.80 | 18.56 | 18.66 | +0.974% | 202,578 | +4.019% |
| 2025-12-19 | 18.61 | 18.65 | 18.48 | 18.48 | +0.566% | 192,250 | +5.032% |
| 2025-12-18 | 18.34 | 18.45 | 18.23 | 18.38 | +0.635% | 169,454 | +5.627% |
| 2025-12-17 | 18.11 | 18.34 | 18.11 | 18.26 | -0.055% | 165,666 | +6.298% |
| 2025-12-16 | 18.21 | 18.33 | 18.17 | 18.27 | +0.495% | 162,997 | +6.240% |
| 2025-12-15 | 18.24 | 18.24 | 18.05 | 18.18 | +0.055% | 230,989 | +6.766% |
| 2025-12-12 | 18.39 | 18.40 | 18.10 | 18.17 | -1.996% | 473,150 | +6.824% |
| 2025-12-11 | 18.50 | 18.59 | 18.46 | 18.54 | +1.478% | 228,723 | +4.693% |
| 2025-12-10 | 18.17 | 18.42 | 18.11 | 18.27 | +1.556% | 186,852 | +6.240% |
| 2025-12-09 | 18.01 | 18.05 | 17.95 | 17.99 | 0.000% | 146,260 | +7.893% |
| 2025-12-08 | 17.96 | 18.05 | 17.93 | 17.99 | +0.391% | 182,460 | +7.893% |
| 2025-12-05 | 18.11 | 18.11 | 17.92 | 17.92 | -0.389% | 150,920 | +8.315% |
| 2025-12-04 | 17.86 | 18.05 | 17.84 | 17.99 | -1.045% | 165,881 | +7.893% |
| 2025-12-03 | 18.27 | 18.27 | 18.13 | 18.18 | +0.384% | 180,005 | +6.766% |
| 2025-12-02 | 18.04 | 18.13 | 17.99 | 18.11 | +1.346% | 158,618 | +7.175% |
| 2025-12-01 | 17.84 | 17.92 | 17.78 | 17.87 | +0.056% | 392,505 | +8.618% |
| 2025-11-28 | 17.72 | 17.86 | 17.72 | 17.86 | +0.337% | 173,802 | +8.679% |
| 2025-11-26 | 17.65 | 17.82 | 17.65 | 17.80 | +1.309% | 275,177 | +9.045% |
| 2025-11-25 | 17.40 | 17.57 | 17.36 | 17.57 | +1.855% | 218,527 | +10.472% |
| 2025-11-24 | 17.14 | 17.31 | 17.05 | 17.25 | +1.232% | 199,333 | +12.522% |
| 2025-11-21 | 16.87 | 17.11 | 16.82 | 17.04 | +1.853% | 219,168 | +13.908% |
| 2025-11-20 | 16.96 | 16.99 | 16.66 | 16.73 | -0.239% | 636,167 | +16.019% |
| 2025-11-19 | 16.73 | 16.80 | 16.67 | 16.77 | -0.710% | 170,440 | +15.742% |
| 2025-11-18 | 16.76 | 16.93 | 16.70 | 16.89 | -0.938% | 168,637 | +14.920% |
| 2025-11-17 | 17.09 | 17.13 | 16.95 | 17.05 | -1.672% | 203,087 | +13.842% |
| 2025-11-14 | 17.31 | 17.37 | 17.22 | 17.34 | -1.477% | 215,491 | +11.938% |
| 2025-11-13 | 17.67 | 17.74 | 17.60 | 17.60 | +0.028% | 160,288 | +10.284% |
| 2025-11-12 | 17.54 | 17.61 | 17.54 | 17.59 | +1.354% | 147,326 | +10.315% |
| 2025-11-11 | 17.25 | 17.37 | 17.22 | 17.36 | +1.938% | 240,220 | +11.809% |
| 2025-11-10 | 16.85 | 17.05 | 16.83 | 17.03 | +0.948% | 184,509 | +13.975% |
| 2025-11-07 | 16.64 | 16.87 | 16.64 | 16.87 | +0.119% | 141,962 | +15.056% |
| 2025-11-06 | 16.76 | 16.86 | 16.68 | 16.85 | +2.059% | 202,764 | +15.193% |
| 2025-11-05 | 16.38 | 16.60 | 16.36 | 16.51 | -2.653% | 163,804 | +17.565% |
| 2025-11-04 | 16.96 | 17.06 | 16.93 | 16.96 | -1.223% | 397,068 | +14.446% |
| 2025-11-03 | 17.12 | 17.31 | 17.11 | 17.17 | -0.290% | 323,997 | +13.046% |
| 2025-10-31 | 17.23 | 17.23 | 17.09 | 17.22 | -0.290% | 168,327 | +12.718% |
| 2025-10-30 | 17.33 | 17.42 | 17.27 | 17.27 | +0.058% | 178,412 | +12.391% |
| 2025-10-29 | 17.25 | 17.36 | 17.05 | 17.26 | +0.641% | 208,848 | +12.457% |
| 2025-10-28 | 17.09 | 17.22 | 17.09 | 17.15 | -0.058% | 158,295 | +13.178% |
| 2025-10-27 | 17.06 | 17.18 | 17.05 | 17.16 | +1.060% | 217,435 | +13.112% |
| 2025-10-24 | 16.98 | 17.01 | 16.91 | 16.98 | -0.585% | 160,453 | +14.311% |
| 2025-10-23 | 17.06 | 17.11 | 17.03 | 17.08 | +0.059% | 178,772 | +13.642% |
| 2025-10-22 | 16.99 | 17.10 | 16.93 | 17.07 | +0.589% | 219,508 | +13.708% |
| 2025-10-21 | 17.02 | 17.08 | 16.96 | 16.97 | -0.364% | 158,459 | +14.378% |
| 2025-10-20 | 17.04 | 17.06 | 16.99 | 17.03 | +0.513% | 220,608 | +13.962% |
| 2025-10-17 | 16.84 | 16.98 | 16.80 | 16.95 | -0.265% | 214,982 | +14.547% |
| 2025-10-16 | 17.04 | 17.14 | 16.92 | 16.99 | +3.095% | 323,309 | +14.244% |
| 2025-10-15 | 16.50 | 16.53 | 16.33 | 16.48 | +0.733% | 162,730 | +17.779% |
| 2025-10-14 | 16.21 | 16.45 | 16.19 | 16.36 | +1.112% | 198,422 | +18.643% |
| 2025-10-13 | 16.15 | 16.25 | 16.15 | 16.18 | -0.308% | 167,895 | +19.963% |
| 2025-10-10 | 16.35 | 16.39 | 16.18 | 16.23 | +0.933% | 182,533 | +19.593% |
| 2025-10-09 | 16.19 | 16.19 | 16.06 | 16.08 | -0.495% | 248,395 | +20.709% |
| 2025-10-08 | 16.17 | 16.22 | 16.09 | 16.16 | -0.247% | 195,762 | +20.111% |
| 2025-10-07 | 16.34 | 16.34 | 16.20 | 16.20 | -1.400% | 110,343 | +19.815% |
| 2025-10-06 | 16.37 | 16.46 | 16.35 | 16.43 | -0.243% | 287,780 | +18.138% |
| 2025-10-03 | 16.39 | 16.47 | 16.36 | 16.47 | +0.857% | 291,083 | +17.851% |
| 2025-10-02 | 16.43 | 16.43 | 16.23 | 16.33 | -0.970% | 137,850 | +18.861% |
| 2025-10-01 | 16.44 | 16.65 | 16.41 | 16.49 | -0.061% | 173,397 | +17.708% |
| 2025-09-30 | 16.59 | 16.59 | 16.36 | 16.50 | -1.786% | 190,873 | +17.636% |
| 2025-09-29 | 16.76 | 16.86 | 16.75 | 16.80 | +0.599% | 170,841 | +15.536% |
| 2025-09-26 | 16.62 | 16.73 | 16.62 | 16.70 | +2.706% | 204,382 | +16.228% |
| 2025-09-25 | 16.23 | 16.35 | 16.19 | 16.26 | -1.335% | 356,100 | +19.373% |
| 2025-09-24 | 16.58 | 16.58 | 16.38 | 16.48 | +0.122% | 168,380 | +17.779% |
| 2025-09-23 | 16.45 | 16.54 | 16.42 | 16.46 | +1.081% | 239,276 | +17.922% |
| 2025-09-22 | 16.22 | 16.33 | 16.18 | 16.28 | -0.647% | 157,331 | +19.197% |
| 2025-09-19 | 16.38 | 16.41 | 16.26 | 16.39 | +1.423% | 337,802 | +18.426% |
| 2025-09-18 | 16.06 | 16.22 | 16.06 | 16.16 | -1.222% | 269,094 | +20.111% |
| 2025-09-17 | 16.24 | 16.48 | 16.24 | 16.36 | -0.183% | 157,815 | +18.643% |
| 2025-09-16 | 16.40 | 16.40 | 16.27 | 16.39 | +0.245% | 152,782 | +18.426% |
| 2025-09-15 | 16.29 | 16.40 | 16.25 | 16.35 | +1.364% | 185,868 | +18.716% |
| 2025-09-12 | 16.11 | 16.18 | 16.06 | 16.13 | +0.249% | 155,317 | +20.335% |
| 2025-09-11 | 16.05 | 16.11 | 15.96 | 16.09 | +0.062% | 265,134 | +20.634% |
| 2025-09-10 | 16.01 | 16.10 | 16.00 | 16.08 | +1.005% | 148,668 | +20.709% |
| 2025-09-09 | 15.90 | 15.97 | 15.85 | 15.92 | +0.126% | 169,463 | +21.922% |
| 2025-09-08 | 15.96 | 15.96 | 15.85 | 15.90 | +1.533% | 168,587 | +22.075% |
| 2025-09-05 | 15.76 | 15.82 | 15.59 | 15.66 | +0.256% | 334,723 | +23.946% |
| 2025-09-04 | 15.64 | 15.67 | 15.51 | 15.62 | +1.297% | 172,565 | +24.264% |
| 2025-09-03 | 15.41 | 15.58 | 15.36 | 15.42 | -0.644% | 298,439 | +25.875% |
| 2025-09-02 | 15.48 | 15.60 | 15.45 | 15.52 | +1.173% | 162,661 | +25.064% |
| 2025-08-29 | 15.26 | 15.40 | 15.25 | 15.34 | +0.261% | 161,250 | +26.532% |
| 2025-08-28 | 15.38 | 15.39 | 15.30 | 15.30 | -0.196% | 179,253 | +26.863% |
| 2025-08-27 | 15.41 | 15.41 | 15.24 | 15.33 | -1.919% | 194,459 | +26.614% |
| 2025-08-26 | 15.60 | 15.68 | 15.53 | 15.63 | +0.257% | 113,616 | +24.184% |
| 2025-08-25 | 15.70 | 15.76 | 15.57 | 15.59 | -0.953% | 171,390 | +24.503% |
| 2025-08-22 | 15.61 | 15.91 | 15.61 | 15.74 | +0.639% | 263,164 | +23.316% |
| 2025-08-21 | 15.57 | 15.64 | 15.52 | 15.64 | -1.325% | 194,447 | +24.105% |
| 2025-08-20 | 15.78 | 15.89 | 15.75 | 15.85 | +0.444% | 159,529 | +22.461% |
| 2025-08-19 | 15.93 | 16.00 | 15.74 | 15.78 | -0.442% | 397,337 | +23.004% |
| 2025-08-18 | 15.95 | 15.95 | 15.80 | 15.85 | -1.736% | 137,324 | +22.461% |
| 2025-08-15 | 16.07 | 16.15 | 16.02 | 16.13 | +0.561% | 160,512 | +20.335% |
| 2025-08-14 | 15.96 | 16.08 | 15.93 | 16.04 | +1.906% | 286,959 | +21.010% |
| 2025-08-13 | 15.70 | 15.75 | 15.60 | 15.74 | +1.222% | 228,668 | +23.316% |
| 2025-08-12 | 15.41 | 15.56 | 15.39 | 15.55 | +1.369% | 259,943 | +24.823% |
| 2025-08-11 | 15.41 | 15.41 | 15.25 | 15.34 | -0.648% | 234,294 | +26.532% |
| 2025-08-08 | 15.24 | 15.44 | 15.24 | 15.44 | +1.312% | 132,741 | +25.712% |
| 2025-08-07 | 15.20 | 15.24 | 15.12 | 15.24 | +1.397% | 159,858 | +27.362% |
| 2025-08-06 | 14.98 | 15.09 | 14.97 | 15.03 | +1.144% | 132,771 | +29.142% |
| 2025-08-05 | 14.93 | 14.93 | 14.81 | 14.86 | -0.201% | 199,095 | +30.619% |
| 2025-08-04 | 14.84 | 14.96 | 14.84 | 14.89 | +1.431% | 180,544 | +30.356% |
| 2025-08-01 | 14.64 | 14.73 | 14.53 | 14.68 | -0.136% | 144,786 | +32.221% |
| 2025-07-31 | 14.61 | 14.74 | 14.61 | 14.70 | -0.339% | 174,115 | +32.041% |
| 2025-07-30 | 14.84 | 14.89 | 14.70 | 14.75 | -0.237% | 139,860 | +31.593% |
| 2025-07-29 | 14.80 | 14.91 | 14.65 | 14.79 | +1.198% | 147,428 | +31.282% |
| 2025-07-28 | 14.81 | 14.81 | 14.61 | 14.61 | -2.012% | 223,437 | +32.854% |
| 2025-07-25 | 14.79 | 14.91 | 14.76 | 14.91 | -0.134% | 132,884 | +30.181% |
| 2025-07-24 | 14.99 | 15.03 | 14.83 | 14.93 | 0.000% | 140,783 | +30.007% |
| 2025-07-23 | 14.53 | 14.96 | 14.53 | 14.93 | +3.969% | 350,089 | +30.007% |
| 2025-07-22 | 14.33 | 14.36 | 14.24 | 14.36 | +0.631% | 242,928 | +35.167% |
| 2025-07-21 | 14.27 | 14.44 | 14.26 | 14.27 | +0.919% | 193,553 | +36.020% |
| 2025-07-18 | 14.27 | 14.27 | 14.14 | 14.14 | +0.071% | 150,405 | +37.270% |
| 2025-07-17 | 13.94 | 14.20 | 13.91 | 14.13 | -3.615% | 136,870 | +37.367% |
| 2025-07-16 | 14.52 | 14.68 | 14.47 | 14.66 | +0.687% | 250,237 | +32.401% |
| 2025-07-15 | 14.69 | 14.69 | 14.46 | 14.56 | -1.555% | 301,828 | +33.310% |
| 2025-07-14 | 14.71 | 14.83 | 14.71 | 14.79 | -0.209% | 132,978 | +31.237% |
| 2025-07-11 | 14.93 | 14.93 | 14.77 | 14.82 | -2.429% | 202,674 | +30.963% |
| 2025-07-10 | 15.13 | 15.26 | 15.13 | 15.19 | -0.524% | 142,260 | +27.781% |
| 2025-07-09 | 15.12 | 15.28 | 15.11 | 15.27 | +2.483% | 305,042 | +27.112% |
| 2025-07-08 | 14.79 | 14.95 | 14.75 | 14.90 | +0.404% | 151,998 | +30.268% |
| 2025-07-07 | 14.91 | 14.98 | 14.77 | 14.84 | -1.067% | 148,568 | +30.795% |
| 2025-07-03 | 15.02 | 15.03 | 14.91 | 15.00 | +1.351% | 116,930 | +29.400% |
| 2025-07-02 | 14.71 | 14.94 | 14.68 | 14.80 | +0.612% | 211,487 | +31.149% |
| 2025-07-01 | 14.60 | 14.78 | 14.60 | 14.71 | -1.474% | 312,004 | +31.951% |
| 2025-06-30 | 14.85 | 14.95 | 14.79 | 14.93 | -0.400% | 231,827 | +30.007% |
| 2025-06-27 | 14.85 | 15.03 | 14.85 | 14.99 | +2.531% | 210,239 | +29.486% |
| 2025-06-26 | 14.65 | 14.69 | 14.56 | 14.62 | +0.323% | 285,724 | +32.763% |
| 2025-06-25 | 14.34 | 14.65 | 14.34 | 14.57 | +0.089% | 196,644 | +33.192% |
| 2025-06-24 | 14.39 | 14.65 | 14.39 | 14.56 | +2.970% | 242,076 | +33.310% |
| 2025-06-23 | 14.00 | 14.20 | 13.93 | 14.14 | -1.119% | 190,884 | +37.270% |
| 2025-06-20 | 14.23 | 14.42 | 14.23 | 14.30 | -0.140% | 208,757 | +35.734% |
| 2025-06-18 | 14.27 | 14.41 | 14.27 | 14.32 | +0.140% | 240,301 | +35.545% |
| 2025-06-17 | 14.50 | 14.50 | 14.30 | 14.30 | -1.853% | 238,157 | +35.734% |
| 2025-06-16 | 14.67 | 14.70 | 14.57 | 14.57 | +1.462% | 267,584 | +33.219% |
| 2025-06-13 | 14.33 | 14.49 | 14.29 | 14.36 | -2.379% | 227,996 | +35.167% |
| 2025-06-12 | 14.65 | 14.71 | 14.61 | 14.71 | +1.448% | 175,814 | +31.951% |
| 2025-06-11 | 14.45 | 14.54 | 14.40 | 14.50 | +0.625% | 335,554 | +33.862% |
| 2025-06-10 | 14.50 | 14.53 | 14.40 | 14.41 | -1.436% | 270,582 | +34.698% |
| 2025-06-09 | 14.58 | 14.66 | 14.47 | 14.62 | +0.481% | 213,214 | +32.763% |
| 2025-06-06 | 14.48 | 14.60 | 14.44 | 14.55 | -0.479% | 295,746 | +33.402% |
| 2025-06-05 | 14.58 | 14.64 | 14.53 | 14.62 | -0.137% | 275,549 | +32.763% |
| 2025-06-04 | 14.63 | 14.70 | 14.57 | 14.64 | +0.670% | 412,564 | +32.582% |
| 2025-06-03 | 14.51 | 14.62 | 14.41 | 14.54 | -1.673% | 641,307 | +33.471% |
| 2025-06-02 | 14.61 | 14.81 | 14.60 | 14.79 | +1.510% | 188,263 | +31.237% |
| 2025-05-30 | 14.52 | 14.58 | 14.43 | 14.57 | +0.691% | 281,015 | +33.219% |
| 2025-05-29 | 14.25 | 14.54 | 14.25 | 14.47 | +0.347% | 184,320 | +34.140% |
| 2025-05-28 | 14.32 | 14.45 | 14.30 | 14.42 | -0.620% | 323,111 | +34.605% |
| 2025-05-27 | 14.60 | 14.60 | 14.43 | 14.51 | +0.834% | 235,047 | +33.770% |
| 2025-05-23 | 14.39 | 14.49 | 14.33 | 14.39 | -0.415% | 286,978 | +34.885% |
| 2025-05-22 | 14.49 | 14.58 | 14.34 | 14.45 | -1.298% | 136,958 | +34.325% |
| 2025-05-21 | 14.65 | 14.76 | 14.50 | 14.64 | -0.136% | 213,832 | +32.582% |
| 2025-05-20 | 14.71 | 14.87 | 14.61 | 14.66 | +0.480% | 128,209 | +32.401% |
| 2025-05-19 | 14.48 | 14.64 | 14.48 | 14.59 | +0.829% | 375,597 | +33.036% |
| 2025-05-16 | 14.36 | 14.47 | 14.28 | 14.47 | +1.189% | 223,742 | +34.140% |
| 2025-05-15 | 14.28 | 14.40 | 14.18 | 14.30 | +1.490% | 283,450 | +35.734% |
| 2025-05-14 | 14.09 | 14.21 | 14.08 | 14.09 | +0.787% | 367,827 | +37.757% |
| 2025-05-13 | 13.97 | 14.14 | 13.91 | 13.98 | -0.569% | 286,168 | +38.841% |
| 2025-05-12 | 14.00 | 14.18 | 13.96 | 14.06 | +0.142% | 413,170 | +38.051% |
| 2025-05-09 | 14.04 | 14.11 | 13.92 | 14.04 | +0.143% | 302,004 | +38.248% |
| 2025-05-08 | 14.03 | 14.20 | 13.94 | 14.02 | -0.355% | 225,023 | +38.445% |
| 2025-05-07 | 14.04 | 14.16 | 14.00 | 14.07 | +0.860% | 227,337 | +37.953% |
| 2025-05-06 | 14.03 | 14.05 | 13.91 | 13.95 | -0.923% | 218,728 | +39.140% |
| 2025-05-05 | 14.11 | 14.19 | 14.05 | 14.08 | +0.142% | 485,565 | +37.855% |
| 2025-05-02 | 14.02 | 14.15 | 13.98 | 14.06 | +0.861% | 279,731 | +38.051% |
| 2025-05-01 | 13.70 | 14.00 | 13.70 | 13.94 | +0.072% | 164,893 | +39.240% |
| 2025-04-30 | 13.77 | 13.93 | 13.70 | 13.93 | +0.942% | 359,013 | +39.340% |
| 2025-04-29 | 13.69 | 13.94 | 13.69 | 13.80 | +0.730% | 177,007 | +40.652% |
| 2025-04-28 | 13.62 | 13.74 | 13.59 | 13.70 | +1.256% | 469,047 | +41.679% |
| 2025-04-25 | 13.50 | 13.54 | 13.39 | 13.53 | +0.745% | 250,875 | +43.459% |
| 2025-04-24 | 13.38 | 13.43 | 13.26 | 13.43 | +1.589% | 402,717 | +44.527% |
| 2025-04-23 | 13.35 | 13.35 | 13.22 | 13.22 | -0.226% | 538,006 | +46.823% |
| 2025-04-22 | 13.02 | 13.34 | 13.02 | 13.25 | +2.002% | 494,010 | +46.491% |
| 2025-04-21 | 12.92 | 13.24 | 12.87 | 12.99 | +0.154% | 369,398 | +49.423% |
| 2025-04-17 | 12.95 | 13.12 | 12.86 | 12.97 | +0.738% | 3,809,086 | +49.653% |
| 2025-04-16 | 12.75 | 13.01 | 12.75 | 12.88 | +2.183% | 587,781 | +50.757% |
| 2025-04-15 | 12.55 | 12.63 | 12.43 | 12.60 | +1.205% | 660,569 | +54.048% |
| 2025-04-14 | 12.36 | 12.54 | 12.29 | 12.45 | 0.000% | 301,985 | +55.904% |