NRILY
NOMURA RSRCH UNSP/ADR
stockOTCADR
EODOct 2, 2026
31.97USD-2.649%(-0.87)16,352
NRILY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 32.16 | 32.16 | 31.97 | 31.97 | -2.649% | 16,352 | 0.000% |
| 2026-10-01 | 31.82 | 32.93 | 31.82 | 32.84 | +4.509% | 73,643 | -2.649% |
| 2026-09-30 | 31.38 | 31.65 | 31.38 | 31.42 | -0.749% | 24,485 | +1.741% |
| 2026-09-29 | 31.71 | 31.99 | 31.55 | 31.66 | +0.127% | 15,513 | +0.979% |
| 2026-09-28 | 32.15 | 32.15 | 31.18 | 31.62 | -1.832% | 20,261 | +1.107% |
| 2026-09-25 | 32.85 | 33.47 | 32.19 | 32.21 | +1.963% | 14,779 | -0.745% |
| 2026-09-24 | 31.50 | 31.78 | 31.50 | 31.59 | -1.466% | 17,399 | +1.203% |
| 2026-09-23 | 32.46 | 33.61 | 31.96 | 32.06 | -0.589% | 20,944 | -0.281% |
| 2026-09-22 | 32.64 | 33.21 | 32.11 | 32.25 | -0.882% | 26,665 | -0.868% |
| 2026-09-21 | 32.60 | 32.98 | 32.02 | 32.54 | +0.022% | 12,563 | -1.743% |
| 2026-09-18 | 32.23 | 32.53 | 32.23 | 32.53 | -0.974% | 15,197 | -1.721% |
| 2026-09-17 | 33.14 | 33.23 | 32.76 | 32.85 | +0.613% | 15,253 | -2.679% |
| 2026-09-16 | 33.21 | 33.21 | 32.41 | 32.65 | -2.011% | 19,594 | -2.083% |
| 2026-09-15 | 33.59 | 33.59 | 33.29 | 33.32 | -2.050% | 12,191 | -4.052% |
| 2026-09-14 | 33.66 | 34.04 | 33.59 | 34.02 | +6.305% | 23,434 | -6.019% |
| 2026-09-11 | 32.38 | 32.52 | 31.92 | 32.00 | +1.426% | 11,313 | -0.094% |
| 2026-09-10 | 31.76 | 31.81 | 31.53 | 31.55 | +1.154% | 16,054 | +1.331% |
| 2026-09-09 | 31.36 | 31.39 | 31.19 | 31.19 | -2.956% | 31,182 | +2.501% |
| 2026-09-08 | 32.00 | 32.17 | 31.95 | 32.14 | -3.599% | 20,130 | -0.529% |
| 2026-09-04 | 33.40 | 33.55 | 33.34 | 33.34 | -0.239% | 6,321 | -4.109% |
| 2026-09-03 | 33.32 | 33.58 | 33.32 | 33.42 | +3.263% | 29,860 | -4.339% |
| 2026-09-02 | 32.28 | 32.50 | 32.22 | 32.36 | -1.419% | 15,226 | -1.217% |
| 2026-09-01 | 33.16 | 33.30 | 32.79 | 32.83 | -0.213% | 37,810 | -2.620% |
| 2026-08-31 | 32.85 | 33.03 | 32.85 | 32.90 | +0.581% | 9,686 | -2.827% |
| 2026-08-28 | 33.03 | 33.03 | 32.59 | 32.71 | +1.050% | 23,749 | -2.262% |
| 2026-08-27 | 32.09 | 32.39 | 31.87 | 32.37 | +2.697% | 48,577 | -1.236% |
| 2026-08-26 | 31.50 | 32.31 | 31.48 | 31.52 | -1.929% | 8,907 | +1.428% |
| 2026-08-25 | 32.06 | 32.34 | 32.06 | 32.14 | +0.974% | 7,608 | -0.529% |
| 2026-08-24 | 32.50 | 32.50 | 31.83 | 31.83 | +0.252% | 9,834 | +0.440% |
| 2026-08-21 | 31.44 | 31.75 | 31.41 | 31.75 | +0.411% | 20,502 | +0.693% |
| 2026-08-20 | 31.91 | 31.95 | 31.62 | 31.62 | +2.363% | 19,685 | +1.107% |
| 2026-08-19 | 30.83 | 31.08 | 30.83 | 30.89 | +2.048% | 20,119 | +3.496% |
| 2026-08-18 | 30.26 | 30.38 | 30.20 | 30.27 | -0.558% | 20,220 | +5.616% |
| 2026-08-17 | 30.52 | 30.61 | 30.42 | 30.44 | -5.363% | 8,684 | +5.026% |
| 2026-08-14 | 32.25 | 32.29 | 32.03 | 32.16 | +2.436% | 9,327 | -0.606% |
| 2026-08-13 | 31.23 | 31.48 | 31.23 | 31.40 | +0.673% | 24,023 | +1.815% |
| 2026-08-12 | 31.30 | 31.39 | 31.18 | 31.19 | -0.542% | 15,434 | +2.501% |
| 2026-08-11 | 31.28 | 31.36 | 31.18 | 31.36 | +0.416% | 19,218 | +1.945% |
| 2026-08-10 | 31.07 | 31.32 | 30.91 | 31.23 | +1.199% | 19,127 | +2.370% |
| 2026-08-07 | 31.14 | 31.14 | 30.75 | 30.86 | +3.557% | 34,249 | +3.597% |
| 2026-08-06 | 29.87 | 30.01 | 29.80 | 29.80 | +3.043% | 22,056 | +7.282% |
| 2026-08-05 | 28.88 | 29.60 | 28.88 | 28.92 | -2.297% | 13,187 | +10.546% |
| 2026-08-04 | 29.61 | 30.44 | 29.26 | 29.60 | -1.726% | 23,759 | +8.007% |
| 2026-08-03 | 29.76 | 30.12 | 29.76 | 30.12 | +2.624% | 47,193 | +6.142% |
| 2026-07-31 | 29.32 | 29.49 | 29.17 | 29.35 | -11.227% | 37,066 | +8.927% |
| 2026-07-30 | 31.05 | 33.10 | 31.05 | 33.06 | -1.995% | 21,030 | -3.303% |
| 2026-07-29 | 33.41 | 33.84 | 33.33 | 33.73 | +2.851% | 13,023 | -5.232% |
| 2026-07-28 | 32.97 | 32.97 | 32.59 | 32.80 | +3.470% | 27,220 | -2.530% |
| 2026-07-27 | 31.84 | 31.96 | 31.66 | 31.70 | +4.655% | 31,184 | +0.852% |
| 2026-07-24 | 30.24 | 30.37 | 30.09 | 30.29 | +2.574% | 26,009 | +5.546% |
| 2026-07-23 | 29.81 | 29.81 | 29.48 | 29.53 | -2.477% | 23,830 | +8.263% |
| 2026-07-22 | 30.47 | 30.47 | 30.28 | 30.28 | -3.104% | 16,186 | +5.581% |
| 2026-07-21 | 31.25 | 31.40 | 31.25 | 31.25 | -0.509% | 12,184 | +2.304% |
| 2026-07-20 | 31.63 | 32.41 | 31.39 | 31.41 | +0.223% | 23,609 | +1.783% |
| 2026-07-17 | 31.14 | 31.44 | 31.14 | 31.34 | -0.540% | 20,587 | +2.010% |
| 2026-07-16 | 31.98 | 32.67 | 31.33 | 31.51 | +3.822% | 23,248 | +1.460% |
| 2026-07-15 | 30.30 | 30.41 | 30.27 | 30.35 | -1.461% | 19,388 | +5.338% |
| 2026-07-14 | 31.20 | 31.20 | 30.55 | 30.80 | -0.837% | 54,829 | +3.799% |
| 2026-07-13 | 31.15 | 31.73 | 31.06 | 31.06 | +0.032% | 58,000 | +2.930% |
| 2026-07-10 | 30.82 | 31.14 | 30.74 | 31.05 | +0.129% | 116,053 | +2.963% |
| 2026-07-09 | 30.72 | 31.14 | 30.66 | 31.01 | +1.705% | 34,147 | +3.096% |
| 2026-07-08 | 30.52 | 30.64 | 30.43 | 30.49 | -2.898% | 53,853 | +4.854% |
| 2026-07-07 | 31.68 | 31.71 | 31.00 | 31.40 | -0.064% | 36,632 | +1.815% |
| 2026-07-06 | 31.38 | 31.71 | 31.38 | 31.42 | +4.559% | 43,999 | +1.750% |
| 2026-07-02 | 30.41 | 30.54 | 29.86 | 30.05 | +4.887% | 26,374 | +6.389% |
| 2026-07-01 | 27.96 | 28.70 | 27.42 | 28.65 | +1.596% | 76,683 | +11.588% |
| 2026-06-30 | 28.29 | 28.46 | 27.78 | 28.20 | -1.742% | 57,853 | +13.369% |
| 2026-06-29 | 28.78 | 29.49 | 28.54 | 28.70 | +5.865% | 62,478 | +11.394% |
| 2026-06-26 | 26.61 | 27.11 | 26.61 | 27.11 | +3.870% | 66,095 | +17.927% |
| 2026-06-25 | 26.37 | 26.37 | 26.04 | 26.10 | -3.118% | 43,693 | +22.490% |
| 2026-06-24 | 27.05 | 27.05 | 26.89 | 26.94 | +0.710% | 46,219 | +18.671% |
| 2026-06-23 | 26.36 | 26.75 | 26.35 | 26.75 | +2.412% | 82,934 | +19.514% |
| 2026-06-22 | 25.84 | 26.34 | 25.48 | 26.12 | -8.028% | 95,792 | +22.397% |
| 2026-06-18 | 28.79 | 28.79 | 28.20 | 28.40 | -0.176% | 107,079 | +12.570% |
| 2026-06-17 | 28.68 | 28.79 | 28.21 | 28.45 | +1.643% | 47,040 | +12.373% |
| 2026-06-16 | 28.09 | 28.63 | 27.99 | 27.99 | -2.167% | 33,583 | +14.219% |
| 2026-06-15 | 29.07 | 29.07 | 28.36 | 28.61 | +1.131% | 40,217 | +11.744% |
| 2026-06-12 | 28.61 | 28.72 | 28.19 | 28.29 | -2.280% | 16,944 | +13.008% |
| 2026-06-11 | 29.02 | 29.50 | 28.55 | 28.95 | +0.277% | 25,382 | +10.432% |
| 2026-06-10 | 28.91 | 29.03 | 28.81 | 28.87 | +0.627% | 17,744 | +10.738% |
| 2026-06-09 | 28.91 | 29.05 | 28.45 | 28.69 | -2.877% | 55,694 | +11.433% |
| 2026-06-08 | 29.58 | 29.70 | 29.53 | 29.54 | -1.533% | 28,936 | +8.226% |
| 2026-06-05 | 30.45 | 30.50 | 29.82 | 30.00 | +0.083% | 23,700 | +6.567% |
| 2026-06-04 | 29.60 | 30.06 | 29.60 | 29.98 | +0.150% | 66,833 | +6.656% |
| 2026-06-03 | 30.29 | 30.30 | 29.84 | 29.93 | -4.255% | 39,391 | +6.816% |
| 2026-06-02 | 31.74 | 31.74 | 31.25 | 31.26 | -6.714% | 34,655 | +2.271% |
| 2026-06-01 | 32.79 | 33.53 | 32.79 | 33.51 | +4.784% | 206,989 | -4.596% |
| 2026-05-29 | 31.37 | 32.96 | 31.37 | 31.98 | +3.865% | 92,794 | -0.031% |
| 2026-05-28 | 30.35 | 30.79 | 30.31 | 30.79 | +3.322% | 43,907 | +3.832% |
| 2026-05-27 | 29.73 | 29.95 | 29.71 | 29.80 | +4.159% | 33,029 | +7.282% |
| 2026-05-26 | 27.82 | 28.77 | 27.82 | 28.61 | -3.279% | 28,722 | +11.744% |
| 2026-05-22 | 29.68 | 30.62 | 29.43 | 29.58 | -0.169% | 18,238 | +8.080% |
| 2026-05-21 | 29.08 | 29.72 | 28.89 | 29.63 | -0.670% | 41,110 | +7.897% |
| 2026-05-20 | 29.70 | 29.98 | 29.56 | 29.83 | 0.000% | 31,104 | +7.174% |
| 2026-05-19 | 30.00 | 30.09 | 29.72 | 29.83 | +3.793% | 85,392 | +7.174% |
| 2026-05-18 | 28.98 | 28.98 | 28.26 | 28.74 | +4.471% | 62,455 | +11.239% |
| 2026-05-15 | 27.23 | 28.39 | 27.18 | 27.51 | +4.165% | 50,864 | +16.212% |
| 2026-05-14 | 26.17 | 26.55 | 25.91 | 26.41 | -3.613% | 100,628 | +21.053% |
| 2026-05-13 | 27.35 | 27.41 | 27.35 | 27.40 | +2.583% | 41,133 | +16.679% |
| 2026-05-12 | 26.74 | 26.80 | 26.66 | 26.71 | -2.304% | 60,361 | +19.693% |
| 2026-05-11 | 27.23 | 27.48 | 27.23 | 27.34 | -1.300% | 58,381 | +16.935% |
| 2026-05-08 | 28.01 | 28.30 | 27.55 | 27.70 | +1.801% | 60,592 | +15.415% |
| 2026-05-07 | 27.00 | 27.24 | 26.65 | 27.21 | +0.890% | 96,038 | +17.494% |
| 2026-05-06 | 27.00 | 27.12 | 26.57 | 26.97 | +1.582% | 26,409 | +18.539% |
| 2026-05-05 | 26.50 | 26.88 | 26.50 | 26.55 | +0.038% | 43,590 | +20.414% |
| 2026-05-04 | 26.73 | 26.84 | 26.47 | 26.54 | -0.301% | 33,287 | +20.460% |
| 2026-05-01 | 27.14 | 27.14 | 26.62 | 26.62 | -1.407% | 20,160 | +20.098% |
| 2026-04-30 | 26.61 | 27.00 | 26.33 | 27.00 | +1.161% | 52,213 | +18.407% |
| 2026-04-29 | 27.36 | 27.36 | 26.45 | 26.69 | -1.001% | 37,314 | +19.783% |
| 2026-04-28 | 26.89 | 27.16 | 26.89 | 26.96 | -2.106% | 49,696 | +18.583% |
| 2026-04-27 | 27.65 | 27.65 | 27.52 | 27.54 | -14.974% | 42,087 | +16.086% |
| 2026-04-24 | 31.95 | 32.67 | 31.95 | 32.39 | +11.497% | 46,579 | -1.297% |
| 2026-04-23 | 29.55 | 29.87 | 28.37 | 29.05 | -9.698% | 41,233 | +10.052% |
| 2026-04-22 | 32.30 | 32.30 | 32.14 | 32.17 | +3.875% | 17,818 | -0.622% |
| 2026-04-21 | 31.30 | 31.51 | 30.93 | 30.97 | -0.978% | 28,561 | +3.229% |
| 2026-04-20 | 31.59 | 31.88 | 31.27 | 31.28 | +0.728% | 25,219 | +2.219% |
| 2026-04-17 | 30.79 | 31.32 | 30.79 | 31.05 | +1.504% | 28,218 | +2.963% |
| 2026-04-16 | 30.75 | 31.13 | 30.55 | 30.59 | -2.300% | 32,391 | +4.511% |
| 2026-04-15 | 31.23 | 31.33 | 30.68 | 31.31 | +6.136% | 66,062 | +2.108% |
| 2026-04-14 | 29.86 | 29.95 | 29.37 | 29.50 | +1.619% | 45,040 | +8.373% |
| 2026-04-13 | 28.64 | 29.13 | 28.36 | 29.03 | +5.296% | 197,005 | +10.127% |
| 2026-04-10 | 27.28 | 27.80 | 26.88 | 27.57 | -1.147% | 82,823 | +15.959% |
| 2026-04-09 | 28.28 | 28.30 | 27.70 | 27.89 | -2.037% | 74,099 | +14.629% |
| 2026-04-08 | 29.21 | 29.21 | 28.30 | 28.47 | +1.897% | 76,291 | +12.294% |
| 2026-04-07 | 27.82 | 27.95 | 27.64 | 27.94 | -0.286% | 116,898 | +14.424% |
| 2026-04-06 | 28.05 | 28.10 | 27.72 | 28.02 | +0.574% | 68,904 | +14.097% |
| 2026-04-02 | 27.75 | 27.89 | 27.50 | 27.86 | -4.228% | 73,848 | +14.752% |
| 2026-04-01 | 28.50 | 29.29 | 28.50 | 29.09 | +5.132% | 54,414 | +9.900% |
| 2026-03-31 | 26.07 | 27.82 | 26.07 | 27.67 | +4.297% | 113,978 | +15.540% |
| 2026-03-30 | 26.26 | 26.78 | 26.23 | 26.53 | +3.350% | 89,137 | +20.505% |
| 2026-03-27 | 26.47 | 26.99 | 25.67 | 25.67 | -1.948% | 51,102 | +24.542% |
| 2026-03-26 | 26.87 | 27.39 | 26.18 | 26.18 | -2.058% | 79,819 | +22.116% |
| 2026-03-25 | 25.67 | 26.79 | 25.67 | 26.73 | +0.868% | 78,009 | +19.603% |
| 2026-03-24 | 27.53 | 27.53 | 26.50 | 26.50 | -3.249% | 126,993 | +20.642% |
| 2026-03-23 | 26.67 | 27.83 | 26.45 | 27.39 | +5.124% | 97,523 | +16.721% |
| 2026-03-20 | 26.54 | 26.91 | 25.90 | 26.05 | -3.321% | 80,315 | +22.702% |
| 2026-03-19 | 26.11 | 27.10 | 26.11 | 26.95 | +1.202% | 48,393 | +18.627% |
| 2026-03-18 | 27.48 | 28.09 | 26.35 | 26.63 | -1.879% | 80,099 | +20.053% |
| 2026-03-17 | 26.05 | 27.30 | 26.05 | 27.14 | -0.294% | 485,799 | +17.797% |
| 2026-03-16 | 27.05 | 27.41 | 27.00 | 27.22 | +1.529% | 421,843 | +17.450% |
| 2026-03-13 | 26.61 | 27.07 | 26.61 | 26.81 | +1.323% | 61,985 | +19.247% |
| 2026-03-12 | 26.60 | 26.60 | 26.36 | 26.46 | -0.489% | 135,142 | +20.824% |
| 2026-03-11 | 27.23 | 27.23 | 26.21 | 26.59 | -3.027% | 332,932 | +20.233% |
| 2026-03-10 | 27.76 | 28.32 | 27.28 | 27.42 | -4.692% | 322,729 | +16.594% |
| 2026-03-09 | 28.02 | 28.77 | 28.02 | 28.77 | +4.542% | 97,853 | +11.123% |
| 2026-03-06 | 27.60 | 27.70 | 26.54 | 27.52 | +3.849% | 91,506 | +16.170% |
| 2026-03-05 | 26.28 | 26.75 | 26.04 | 26.50 | -2.358% | 134,986 | +20.642% |
| 2026-03-04 | 26.65 | 27.27 | 26.62 | 27.14 | +5.480% | 146,248 | +17.797% |
| 2026-03-03 | 25.48 | 25.85 | 24.95 | 25.73 | -1.794% | 164,983 | +24.252% |
| 2026-03-02 | 25.91 | 26.33 | 25.89 | 26.20 | -4.588% | 150,759 | +22.023% |
| 2026-02-27 | 27.95 | 27.95 | 27.10 | 27.46 | +1.892% | 129,908 | +16.424% |
| 2026-02-26 | 26.76 | 27.30 | 26.55 | 26.95 | +9.286% | 140,873 | +18.627% |
| 2026-02-25 | 24.80 | 24.80 | 24.46 | 24.66 | +5.701% | 286,498 | +29.643% |
| 2026-02-24 | 22.73 | 23.42 | 22.73 | 23.33 | -2.832% | 385,579 | +37.034% |
| 2026-02-23 | 24.60 | 24.77 | 24.01 | 24.01 | -2.557% | 558,386 | +33.153% |
| 2026-02-20 | 24.53 | 24.79 | 23.88 | 24.64 | -1.558% | 218,988 | +29.748% |
| 2026-02-19 | 24.99 | 25.15 | 24.99 | 25.03 | -0.793% | 249,177 | +27.727% |
| 2026-02-18 | 25.52 | 25.60 | 25.08 | 25.23 | -1.867% | 144,823 | +26.714% |
| 2026-02-17 | 26.40 | 26.40 | 24.71 | 25.71 | -4.139% | 394,003 | +24.349% |
| 2026-02-13 | 25.50 | 26.90 | 25.50 | 26.82 | -1.143% | 135,464 | +19.202% |
| 2026-02-12 | 27.47 | 27.50 | 26.71 | 27.13 | -2.934% | 128,213 | +17.840% |
| 2026-02-11 | 28.51 | 28.60 | 27.94 | 27.95 | -0.534% | 103,899 | +14.383% |
| 2026-02-10 | 28.50 | 28.50 | 27.50 | 28.10 | +5.283% | 1,451,495 | +13.772% |
| 2026-02-09 | 25.92 | 27.27 | 25.92 | 26.69 | -1.803% | 1,321,528 | +19.783% |
| 2026-02-06 | 27.15 | 27.59 | 26.64 | 27.18 | -0.803% | 128,288 | +17.623% |
| 2026-02-05 | 27.65 | 28.48 | 27.01 | 27.40 | -0.400% | 137,237 | +16.679% |
| 2026-02-04 | 27.58 | 27.62 | 27.22 | 27.51 | -6.524% | 130,410 | +16.212% |
| 2026-02-03 | 29.53 | 30.00 | 29.11 | 29.43 | -2.177% | 113,220 | +8.631% |
| 2026-02-02 | 30.11 | 30.34 | 30.00 | 30.09 | -1.231% | 81,761 | +6.266% |
| 2026-01-30 | 30.44 | 31.22 | 30.44 | 30.46 | -14.245% | 67,653 | +4.957% |
| 2026-01-29 | 35.41 | 36.21 | 35.11 | 35.52 | -5.482% | 50,684 | -9.994% |
| 2026-01-28 | 37.61 | 37.69 | 37.50 | 37.58 | -1.384% | 25,126 | -14.928% |
| 2026-01-27 | 36.51 | 38.19 | 36.51 | 38.11 | +1.135% | 46,195 | -16.106% |
| 2026-01-26 | 36.50 | 37.80 | 36.50 | 37.68 | +0.053% | 33,533 | -15.154% |
| 2026-01-23 | 37.28 | 37.66 | 37.04 | 37.66 | +1.237% | 45,093 | -15.109% |
| 2026-01-22 | 38.27 | 38.27 | 36.95 | 37.20 | -0.985% | 66,348 | -14.059% |
| 2026-01-21 | 37.32 | 37.57 | 37.25 | 37.57 | +0.053% | 50,805 | -14.906% |
| 2026-01-20 | 37.89 | 38.07 | 37.36 | 37.55 | -0.609% | 177,365 | -14.860% |
| 2026-01-16 | 37.82 | 38.01 | 37.77 | 37.78 | -2.478% | 24,019 | -15.379% |
| 2026-01-15 | 38.66 | 38.88 | 38.61 | 38.74 | +0.650% | 24,596 | -17.475% |
| 2026-01-14 | 38.67 | 38.74 | 37.16 | 38.49 | -1.661% | 24,624 | -16.939% |
| 2026-01-13 | 39.02 | 39.32 | 39.02 | 39.14 | -2.486% | 17,944 | -18.319% |
| 2026-01-12 | 39.45 | 40.36 | 39.45 | 40.14 | +1.435% | 31,166 | -20.350% |
| 2026-01-09 | 39.25 | 39.68 | 38.73 | 39.57 | +0.431% | 20,889 | -19.206% |
| 2026-01-08 | 39.34 | 39.40 | 39.27 | 39.40 | +1.155% | 16,445 | -18.858% |
| 2026-01-07 | 38.94 | 40.11 | 38.84 | 38.95 | -0.638% | 21,294 | -17.920% |
| 2026-01-06 | 39.89 | 40.59 | 39.15 | 39.20 | +1.344% | 34,249 | -18.444% |
| 2026-01-05 | 38.30 | 38.68 | 38.30 | 38.68 | +0.494% | 35,321 | -17.347% |
| 2026-01-02 | 38.19 | 38.73 | 38.07 | 38.49 | +1.103% | 70,274 | -16.939% |
| 2025-12-31 | 37.97 | 38.24 | 37.63 | 38.07 | -0.834% | 14,536 | -16.023% |
| 2025-12-30 | 37.14 | 38.53 | 37.14 | 38.39 | +0.524% | 34,988 | -16.723% |
| 2025-12-29 | 38.36 | 38.36 | 38.15 | 38.19 | -0.534% | 40,902 | -16.287% |
| 2025-12-26 | 38.15 | 38.51 | 38.15 | 38.40 | +0.091% | 22,936 | -16.734% |
| 2025-12-24 | 38.41 | 38.55 | 38.26 | 38.36 | -1.287% | 16,385 | -16.658% |
| 2025-12-23 | 37.36 | 40.38 | 37.36 | 38.86 | +0.674% | 55,484 | -17.730% |
| 2025-12-22 | 38.14 | 38.60 | 38.14 | 38.60 | -1.806% | 27,105 | -17.176% |
| 2025-12-19 | 38.86 | 39.49 | 38.86 | 39.31 | -0.152% | 44,207 | -18.672% |
| 2025-12-18 | 39.48 | 39.54 | 39.34 | 39.37 | +1.863% | 60,909 | -18.796% |
| 2025-12-17 | 38.30 | 38.96 | 38.30 | 38.65 | -2.201% | 21,712 | -17.283% |
| 2025-12-16 | 38.50 | 39.66 | 38.50 | 39.52 | -1.249% | 26,664 | -19.104% |
| 2025-12-15 | 38.62 | 40.25 | 38.62 | 40.02 | +1.806% | 23,442 | -20.115% |
| 2025-12-12 | 38.15 | 39.32 | 38.15 | 39.31 | -1.405% | 14,509 | -18.672% |
| 2025-12-11 | 38.01 | 40.11 | 38.01 | 39.87 | +0.555% | 28,473 | -19.814% |
| 2025-12-10 | 39.56 | 40.74 | 39.30 | 39.65 | +0.228% | 21,373 | -19.369% |
| 2025-12-09 | 39.50 | 39.58 | 39.41 | 39.56 | +0.203% | 19,520 | -19.186% |
| 2025-12-08 | 39.24 | 39.63 | 39.21 | 39.48 | +1.194% | 35,531 | -19.022% |
| 2025-12-05 | 38.91 | 39.99 | 38.87 | 39.01 | -2.098% | 27,016 | -18.055% |
| 2025-12-04 | 39.90 | 40.01 | 39.80 | 39.85 | -1.337% | 27,716 | -19.774% |
| 2025-12-03 | 40.35 | 41.35 | 40.28 | 40.39 | -0.908% | 22,047 | -20.847% |
| 2025-12-02 | 40.80 | 40.80 | 40.64 | 40.76 | +0.804% | 19,840 | -21.565% |
| 2025-12-01 | 40.47 | 40.64 | 40.37 | 40.44 | +1.214% | 27,737 | -20.935% |
| 2025-11-28 | 39.67 | 40.13 | 39.67 | 39.95 | -2.424% | 23,150 | -19.975% |
| 2025-11-26 | 40.65 | 41.26 | 40.65 | 40.94 | -2.005% | 34,933 | -21.915% |
| 2025-11-25 | 40.56 | 41.93 | 40.51 | 41.78 | +0.517% | 46,554 | -23.480% |
| 2025-11-24 | 40.74 | 42.93 | 40.74 | 41.56 | -0.752% | 26,441 | -23.084% |
| 2025-11-21 | 40.76 | 41.88 | 40.47 | 41.88 | +8.695% | 52,102 | -23.663% |
| 2025-11-20 | 38.97 | 39.82 | 38.36 | 38.53 | -0.900% | 79,706 | -17.026% |
| 2025-11-19 | 39.16 | 39.37 | 38.55 | 38.88 | -0.026% | 677,172 | -17.773% |
| 2025-11-18 | 37.60 | 39.01 | 37.60 | 38.89 | -3.451% | 98,619 | -17.794% |
| 2025-11-17 | 41.08 | 41.19 | 40.00 | 40.28 | -2.150% | 39,184 | -20.631% |
| 2025-11-14 | 41.29 | 41.69 | 40.88 | 41.16 | +3.222% | 88,391 | -22.337% |
| 2025-11-13 | 39.20 | 41.20 | 39.20 | 39.88 | +0.302% | 141,244 | -19.835% |
| 2025-11-12 | 40.20 | 40.20 | 39.00 | 39.76 | -0.625% | 195,049 | -19.593% |
| 2025-11-11 | 40.12 | 40.19 | 40.01 | 40.01 | +0.006% | 100,981 | -20.095% |
| 2025-11-10 | 40.00 | 40.09 | 39.51 | 40.01 | +2.112% | 53,900 | -20.090% |
| 2025-11-07 | 37.67 | 39.45 | 37.67 | 39.18 | +1.450% | 146,416 | -18.402% |
| 2025-11-06 | 37.69 | 39.30 | 37.69 | 38.62 | +5.232% | 449,589 | -17.219% |
| 2025-11-05 | 35.55 | 36.70 | 35.55 | 36.70 | +3.526% | 91,580 | -12.888% |
| 2025-11-04 | 35.42 | 35.47 | 34.54 | 35.45 | -5.718% | 1,625,558 | -9.817% |
| 2025-11-03 | 36.99 | 38.60 | 36.99 | 37.60 | -2.312% | 1,014,354 | -14.973% |
| 2025-10-31 | 38.35 | 39.24 | 38.29 | 38.49 | +3.329% | 1,855,038 | -16.939% |
| 2025-10-30 | 35.65 | 37.57 | 35.65 | 37.25 | +0.540% | 1,061,430 | -14.174% |
| 2025-10-29 | 38.70 | 38.70 | 36.90 | 37.05 | +0.135% | 1,077,283 | -13.711% |
| 2025-10-28 | 39.26 | 39.26 | 36.80 | 37.00 | -3.485% | 1,078,011 | -13.595% |
| 2025-10-27 | 37.36 | 38.74 | 37.36 | 38.34 | +0.831% | 52,893 | -16.606% |
| 2025-10-24 | 38.21 | 38.49 | 37.89 | 38.02 | -0.105% | 25,331 | -15.913% |
| 2025-10-23 | 38.53 | 38.53 | 37.93 | 38.06 | +0.568% | 27,792 | -16.001% |
| 2025-10-22 | 36.79 | 38.49 | 36.79 | 37.84 | +1.461% | 27,998 | -15.524% |
| 2025-10-21 | 37.89 | 37.93 | 37.30 | 37.30 | +0.787% | 46,373 | -14.290% |
| 2025-10-20 | 37.34 | 37.44 | 36.92 | 37.01 | +1.227% | 24,358 | -13.615% |
| 2025-10-17 | 36.90 | 36.90 | 36.40 | 36.56 | +0.440% | 145,948 | -12.555% |
| 2025-10-16 | 36.49 | 36.58 | 35.85 | 36.40 | +0.138% | 129,695 | -12.170% |
| 2025-10-15 | 36.37 | 36.60 | 36.26 | 36.35 | -0.547% | 23,381 | -12.050% |
| 2025-10-14 | 36.20 | 36.59 | 36.20 | 36.55 | -1.376% | 60,426 | -12.531% |
| 2025-10-13 | 36.40 | 37.17 | 35.51 | 37.06 | +0.898% | 48,493 | -13.734% |
| 2025-10-10 | 38.19 | 38.19 | 36.73 | 36.73 | -2.625% | 58,842 | -12.959% |
| 2025-10-09 | 37.93 | 38.29 | 37.51 | 37.72 | -1.127% | 63,476 | -15.244% |
| 2025-10-08 | 38.47 | 38.47 | 38.03 | 38.15 | +0.607% | 62,902 | -16.199% |
| 2025-10-07 | 38.84 | 38.84 | 37.89 | 37.92 | -2.419% | 19,183 | -15.691% |
| 2025-10-06 | 39.27 | 39.27 | 38.85 | 38.86 | +2.156% | 36,893 | -17.730% |
| 2025-10-03 | 37.81 | 38.24 | 37.81 | 38.04 | +0.902% | 33,410 | -15.957% |
| 2025-10-02 | 37.01 | 39.23 | 37.01 | 37.70 | -1.848% | 24,175 | -15.199% |
| 2025-10-01 | 38.91 | 39.09 | 38.41 | 38.41 | +0.523% | 35,091 | -16.766% |
| 2025-09-30 | 37.55 | 38.21 | 37.55 | 38.21 | -0.553% | 40,467 | -16.331% |
| 2025-09-29 | 38.67 | 39.73 | 37.87 | 38.42 | -0.717% | 23,725 | -16.794% |
| 2025-09-26 | 39.12 | 39.12 | 38.70 | 38.70 | +0.363% | 25,962 | -17.390% |
| 2025-09-25 | 38.58 | 38.69 | 38.40 | 38.56 | -0.798% | 45,766 | -17.090% |
| 2025-09-24 | 39.53 | 39.53 | 38.80 | 38.87 | -2.091% | 42,371 | -17.751% |
| 2025-09-23 | 39.80 | 39.88 | 39.64 | 39.70 | -0.301% | 29,579 | -19.471% |
| 2025-09-22 | 39.60 | 41.10 | 39.60 | 39.82 | -0.150% | 25,671 | -19.714% |
| 2025-09-19 | 39.63 | 40.28 | 39.28 | 39.88 | -1.604% | 33,638 | -19.835% |
| 2025-09-18 | 40.51 | 40.64 | 40.40 | 40.53 | +1.579% | 31,565 | -21.120% |
| 2025-09-17 | 41.65 | 41.65 | 39.82 | 39.90 | +0.681% | 35,365 | -19.875% |
| 2025-09-16 | 39.70 | 39.70 | 39.54 | 39.63 | -0.076% | 39,081 | -19.329% |
| 2025-09-15 | 40.00 | 40.29 | 39.66 | 39.66 | +0.354% | 47,477 | -19.390% |
| 2025-09-12 | 39.92 | 40.23 | 39.52 | 39.52 | -1.476% | 23,362 | -19.104% |
| 2025-09-11 | 39.20 | 40.25 | 39.20 | 40.11 | +1.885% | 25,212 | -20.298% |
| 2025-09-10 | 37.90 | 39.48 | 37.90 | 39.37 | +0.967% | 27,661 | -18.796% |
| 2025-09-09 | 38.66 | 39.00 | 38.50 | 38.99 | -0.044% | 21,950 | -18.011% |
| 2025-09-08 | 39.24 | 39.85 | 38.88 | 39.01 | +3.002% | 34,846 | -18.047% |
| 2025-09-05 | 37.66 | 38.18 | 37.66 | 37.87 | -1.756% | 60,563 | -15.586% |
| 2025-09-04 | 38.48 | 38.75 | 38.31 | 38.55 | +2.745% | 56,276 | -17.069% |
| 2025-09-03 | 37.87 | 37.90 | 37.42 | 37.52 | -2.011% | 32,854 | -14.792% |
| 2025-09-02 | 38.55 | 38.55 | 38.01 | 38.29 | -2.097% | 29,548 | -16.506% |
| 2025-08-29 | 39.36 | 39.99 | 38.95 | 39.11 | -0.128% | 23,950 | -18.256% |
| 2025-08-28 | 38.40 | 39.16 | 38.40 | 39.16 | -1.049% | 32,464 | -18.361% |
| 2025-08-27 | 39.26 | 39.59 | 39.21 | 39.58 | -0.829% | 23,740 | -19.217% |
| 2025-08-26 | 39.94 | 40.12 | 39.72 | 39.91 | -0.384% | 23,842 | -19.887% |
| 2025-08-25 | 38.74 | 40.83 | 38.74 | 40.06 | -3.096% | 24,800 | -20.195% |
| 2025-08-22 | 39.04 | 41.44 | 39.04 | 41.34 | +1.274% | 30,238 | -22.666% |
| 2025-08-21 | 40.85 | 41.10 | 40.82 | 40.82 | -2.251% | 25,209 | -21.681% |
| 2025-08-20 | 41.68 | 41.83 | 41.53 | 41.76 | +0.271% | 30,014 | -23.443% |
| 2025-08-19 | 42.48 | 42.52 | 41.61 | 41.65 | -0.722% | 44,581 | -23.236% |
| 2025-08-18 | 41.92 | 42.00 | 41.70 | 41.95 | +2.292% | 25,820 | -23.790% |
| 2025-08-15 | 41.17 | 41.18 | 40.98 | 41.01 | -0.690% | 57,977 | -22.043% |
| 2025-08-14 | 41.41 | 41.50 | 41.14 | 41.30 | -0.685% | 120,746 | -22.581% |
| 2025-08-13 | 41.73 | 42.02 | 41.20 | 41.58 | +0.217% | 431,333 | -23.112% |
| 2025-08-12 | 41.75 | 41.93 | 41.43 | 41.49 | 0.000% | 28,723 | -22.945% |
| 2025-08-11 | 43.20 | 43.20 | 41.39 | 41.49 | -0.508% | 34,483 | -22.945% |
| 2025-08-08 | 42.43 | 42.43 | 41.45 | 41.70 | -1.553% | 23,324 | -23.337% |
| 2025-08-07 | 42.42 | 42.45 | 42.10 | 42.36 | +1.146% | 22,959 | -24.528% |
| 2025-08-06 | 41.84 | 42.11 | 41.58 | 41.88 | +1.306% | 16,521 | -23.663% |
| 2025-08-05 | 41.40 | 41.51 | 41.32 | 41.34 | +0.928% | 18,172 | -22.666% |
| 2025-08-04 | 40.67 | 41.32 | 40.67 | 40.96 | +0.738% | 23,729 | -21.948% |
| 2025-08-01 | 38.67 | 40.77 | 38.67 | 40.66 | +2.367% | 29,234 | -21.372% |
| 2025-07-31 | 39.98 | 39.98 | 39.67 | 39.72 | -0.638% | 25,342 | -19.512% |
| 2025-07-30 | 40.01 | 40.32 | 39.90 | 39.98 | +1.151% | 23,857 | -20.025% |
| 2025-07-29 | 39.07 | 39.69 | 39.07 | 39.52 | +5.387% | 56,352 | -19.104% |
| 2025-07-28 | 37.53 | 38.17 | 37.21 | 37.50 | +0.455% | 36,336 | -14.747% |
| 2025-07-25 | 37.82 | 37.82 | 37.22 | 37.33 | +1.083% | 20,447 | -14.358% |
| 2025-07-24 | 38.74 | 38.74 | 36.58 | 36.93 | +0.791% | 31,569 | -13.431% |
| 2025-07-23 | 37.11 | 37.11 | 36.21 | 36.64 | +0.895% | 29,899 | -12.746% |
| 2025-07-22 | 36.84 | 36.84 | 36.26 | 36.31 | -1.143% | 43,509 | -11.965% |
| 2025-07-21 | 37.02 | 37.03 | 36.53 | 36.73 | +1.059% | 27,588 | -12.971% |
| 2025-07-18 | 36.42 | 36.59 | 36.31 | 36.35 | -0.159% | 32,594 | -12.050% |
| 2025-07-17 | 36.39 | 36.41 | 36.24 | 36.41 | +1.926% | 55,519 | -12.190% |
| 2025-07-16 | 35.28 | 35.89 | 35.20 | 35.72 | +2.379% | 86,974 | -10.498% |
| 2025-07-15 | 35.35 | 36.01 | 34.89 | 34.89 | -2.440% | 39,486 | -8.369% |
| 2025-07-14 | 37.21 | 37.21 | 35.01 | 35.76 | -0.202% | 46,597 | -10.605% |
| 2025-07-11 | 36.18 | 36.18 | 35.78 | 35.84 | -1.795% | 56,686 | -10.786% |
| 2025-07-10 | 36.99 | 37.76 | 36.43 | 36.49 | -1.777% | 49,896 | -12.387% |
| 2025-07-09 | 38.27 | 38.27 | 37.06 | 37.15 | -1.849% | 194,201 | -13.943% |
| 2025-07-08 | 36.31 | 38.40 | 36.31 | 37.85 | -0.734% | 102,517 | -15.535% |
| 2025-07-07 | 39.36 | 39.36 | 38.07 | 38.13 | -1.243% | 25,326 | -16.155% |
| 2025-07-03 | 39.19 | 39.19 | 38.55 | 38.61 | -1.093% | 14,601 | -17.198% |
| 2025-07-02 | 37.42 | 39.15 | 37.42 | 39.04 | -1.073% | 23,620 | -18.102% |
| 2025-07-01 | 40.28 | 41.06 | 39.36 | 39.46 | -1.177% | 20,446 | -18.981% |
| 2025-06-30 | 39.81 | 39.98 | 39.57 | 39.93 | -0.150% | 34,691 | -19.935% |
| 2025-06-27 | 40.46 | 40.46 | 39.97 | 39.99 | +1.395% | 24,775 | -20.055% |
| 2025-06-26 | 40.91 | 40.91 | 39.20 | 39.44 | +0.561% | 95,285 | -18.940% |
| 2025-06-25 | 38.90 | 40.09 | 38.90 | 39.22 | -0.305% | 31,043 | -18.485% |
| 2025-06-24 | 39.68 | 39.68 | 39.09 | 39.34 | +0.872% | 28,824 | -18.734% |
| 2025-06-23 | 38.62 | 39.16 | 38.47 | 39.00 | -1.887% | 26,876 | -18.026% |
| 2025-06-20 | 39.21 | 40.97 | 39.21 | 39.75 | -2.286% | 25,936 | -19.572% |
| 2025-06-18 | 41.86 | 41.86 | 40.26 | 40.68 | +0.668% | 35,787 | -21.411% |
| 2025-06-17 | 39.21 | 40.58 | 39.21 | 40.41 | -0.761% | 26,956 | -20.886% |
| 2025-06-16 | 41.25 | 41.33 | 40.65 | 40.72 | -0.367% | 28,951 | -21.488% |
| 2025-06-13 | 40.73 | 40.93 | 40.63 | 40.87 | +1.013% | 22,469 | -21.776% |
| 2025-06-12 | 40.40 | 40.75 | 40.04 | 40.46 | +0.973% | 34,172 | -20.984% |
| 2025-06-11 | 38.38 | 40.49 | 38.38 | 40.07 | +0.739% | 19,829 | -20.215% |
| 2025-06-10 | 40.41 | 40.41 | 39.48 | 39.78 | +0.065% | 18,827 | -19.625% |
| 2025-06-09 | 39.74 | 40.16 | 39.60 | 39.75 | +0.455% | 36,147 | -19.572% |
| 2025-06-06 | 39.40 | 39.73 | 39.40 | 39.57 | -0.703% | 181,640 | -19.206% |
| 2025-06-05 | 39.66 | 40.74 | 38.92 | 39.85 | +1.142% | 641,476 | -19.774% |
| 2025-06-04 | 37.66 | 40.10 | 37.66 | 39.40 | -0.505% | 31,964 | -18.858% |
| 2025-06-03 | 39.98 | 39.98 | 39.49 | 39.60 | -1.786% | 25,329 | -19.268% |
| 2025-06-02 | 40.33 | 40.33 | 39.98 | 40.32 | +4.918% | 47,907 | -20.709% |
| 2025-05-30 | 37.20 | 39.65 | 37.20 | 38.43 | -3.732% | 168,720 | -16.810% |
| 2025-05-29 | 41.51 | 41.51 | 39.51 | 39.92 | +0.453% | 33,064 | -19.915% |
| 2025-05-28 | 39.99 | 40.15 | 39.71 | 39.74 | -3.426% | 21,987 | -19.552% |
| 2025-05-27 | 42.55 | 42.55 | 40.47 | 41.15 | +1.580% | 42,616 | -22.309% |
| 2025-05-23 | 40.36 | 41.26 | 39.91 | 40.51 | +0.502% | 14,462 | -21.081% |
| 2025-05-22 | 41.35 | 41.35 | 40.07 | 40.31 | -0.278% | 19,542 | -20.685% |
| 2025-05-21 | 40.62 | 41.29 | 40.40 | 40.42 | -0.535% | 18,404 | -20.905% |
| 2025-05-20 | 41.20 | 41.27 | 40.60 | 40.64 | -1.161% | 78,914 | -21.329% |
| 2025-05-19 | 41.42 | 42.57 | 40.95 | 41.12 | -0.424% | 16,221 | -22.242% |
| 2025-05-16 | 40.12 | 42.33 | 40.12 | 41.29 | +1.375% | 23,311 | -22.572% |
| 2025-05-15 | 39.06 | 42.23 | 39.06 | 40.73 | -0.900% | 25,626 | -21.507% |
| 2025-05-14 | 41.87 | 41.87 | 40.70 | 41.10 | +0.760% | 431,900 | -22.214% |
| 2025-05-13 | 40.07 | 41.42 | 39.41 | 40.79 | +2.979% | 221,726 | -21.623% |
| 2025-05-12 | 39.58 | 39.70 | 39.55 | 39.61 | +0.814% | 35,537 | -19.288% |
| 2025-05-09 | 37.93 | 39.50 | 37.93 | 39.29 | +1.735% | 30,374 | -18.631% |
| 2025-05-08 | 39.21 | 40.06 | 38.26 | 38.62 | +2.440% | 25,624 | -17.219% |
| 2025-05-07 | 37.80 | 37.89 | 37.61 | 37.70 | -2.027% | 33,348 | -15.199% |
| 2025-05-06 | 38.48 | 38.65 | 38.33 | 38.48 | +0.156% | 37,049 | -16.918% |
| 2025-05-05 | 37.97 | 38.60 | 37.97 | 38.42 | +1.079% | 20,655 | -16.788% |
| 2025-05-02 | 36.43 | 38.21 | 36.43 | 38.01 | +2.702% | 24,335 | -15.891% |
| 2025-05-01 | 37.30 | 37.78 | 36.88 | 37.01 | -1.491% | 17,680 | -13.618% |
| 2025-04-30 | 37.63 | 37.89 | 37.41 | 37.57 | -2.660% | 23,467 | -14.906% |
| 2025-04-29 | 36.84 | 39.26 | 36.84 | 38.60 | +0.670% | 20,592 | -17.169% |
| 2025-04-28 | 38.69 | 38.69 | 36.57 | 38.34 | +2.213% | 21,441 | -16.615% |
| 2025-04-25 | 37.38 | 37.51 | 37.17 | 37.51 | -1.755% | 15,726 | -14.769% |
| 2025-04-24 | 37.69 | 39.13 | 37.41 | 38.18 | +0.580% | 42,645 | -16.265% |
| 2025-04-23 | 38.20 | 38.55 | 37.96 | 37.96 | -0.914% | 23,046 | -15.780% |
| 2025-04-22 | 38.60 | 39.10 | 38.07 | 38.31 | -0.208% | 33,977 | -16.549% |
| 2025-04-21 | 39.48 | 39.48 | 37.81 | 38.39 | +0.841% | 36,371 | -16.723% |
| 2025-04-17 | 38.53 | 38.87 | 37.88 | 38.07 | +1.737% | 28,924 | -16.023% |
| 2025-04-16 | 36.90 | 37.77 | 36.90 | 37.42 | +0.646% | 98,023 | -14.564% |
| 2025-04-15 | 37.50 | 38.10 | 37.02 | 37.18 | -0.721% | 31,602 | -14.013% |
| 2025-04-14 | 36.70 | 38.36 | 36.70 | 37.45 | 0.000% | 59,948 | -14.633% |