NRSDY
NORDIC SEMICONDCTOR U/ADR
stockOTCADR
EODOct 7, 2026
19.55USD+5.391%(+1.00)254
NRSDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +5.391% | 254 | 0.000% |
| 2026-09-18 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +0.270% | 550 | +5.391% |
| 2026-09-17 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -0.538% | 450 | +5.676% |
| 2026-09-10 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +8.265% | 200 | +5.108% |
| 2026-08-20 | 17.0000 | 17.1850 | 17.0000 | 17.1800 | +1.059% | 9,700 | +13.795% |
| 2026-08-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -0.555% | 900 | +15.000% |
| 2026-08-04 | 17.6700 | 17.6700 | 17.0948 | 17.0948 | +4.876% | 700 | +14.362% |
| 2026-08-03 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -1.362% | 100 | +19.939% |
| 2026-07-24 | 16.0400 | 16.5250 | 16.0400 | 16.5250 | +1.443% | 1,000 | +18.306% |
| 2026-07-16 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -2.746% | 338 | +20.012% |
| 2026-07-14 | 16.7100 | 16.7500 | 16.7100 | 16.7500 | -12.230% | 637 | +16.716% |
| 2026-07-01 | 19.0000 | 19.0840 | 19.0000 | 19.0840 | +7.506% | 631 | +2.442% |
| 2026-06-26 | 17.6500 | 17.7516 | 16.8400 | 17.7516 | -6.571% | 1,019 | +10.131% |
| 2026-06-23 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.112% | 364 | +2.895% |
| 2026-06-12 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | +2.698% | 626 | +0.721% |
| 2026-06-11 | 18.8990 | 18.9000 | 18.8990 | 18.9000 | +5.942% | 1,150 | +3.439% |
| 2026-06-10 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | -8.183% | 500 | +9.585% |
| 2026-06-09 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -7.476% | 536 | +0.618% |
| 2026-06-08 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +1.994% | 550 | -6.905% |
| 2026-06-05 | 20.5895 | 20.5895 | 20.5895 | 20.5895 | -10.168% | 514 | -5.049% |
| 2026-06-02 | 22.8780 | 22.9200 | 22.8000 | 22.9200 | +7.717% | 801 | -14.703% |
| 2026-06-01 | 21.2780 | 21.2780 | 21.2780 | 21.2780 | -3.326% | 110 | -8.121% |
| 2026-05-29 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -0.068% | 101 | -11.177% |
| 2026-05-26 | 22.0500 | 22.0500 | 21.5000 | 22.0250 | +2.252% | 3,557 | -11.237% |
| 2026-05-21 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +1.989% | 100 | -9.239% |
| 2026-05-20 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | -3.694% | 127 | -7.434% |
| 2026-05-19 | 21.9000 | 21.9300 | 21.9000 | 21.9300 | -2.533% | 728 | -10.853% |
| 2026-05-18 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +2.763% | 183 | -13.111% |
| 2026-05-15 | 21.3000 | 22.4600 | 21.3000 | 21.8950 | -2.689% | 10,567 | -10.710% |
| 2026-05-14 | 22.5500 | 22.5500 | 22.2750 | 22.5000 | -3.846% | 950 | -13.111% |
| 2026-05-13 | 21.5500 | 23.3999 | 21.5500 | 23.3999 | +6.751% | 6,565 | -16.453% |
| 2026-05-12 | 21.9600 | 21.9600 | 20.5600 | 21.9200 | -0.364% | 4,215 | -10.812% |
| 2026-05-11 | 22.0000 | 22.2000 | 21.5000 | 22.0000 | +7.975% | 31,101 | -11.136% |
| 2026-04-30 | 20.3750 | 20.3750 | 20.3750 | 20.3750 | +12.259% | 374 | -4.049% |
| 2026-04-15 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +0.833% | 550 | +7.713% |
| 2026-04-14 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +14.943% | 300 | +8.611% |
| 2026-03-11 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | +0.192% | 150 | +24.840% |
| 2026-03-10 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +8.091% | 145 | +25.080% |
| 2026-02-19 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -4.931% | 1,171 | +35.201% |
| 2026-02-18 | 15.2300 | 15.2300 | 15.2100 | 15.2100 | +0.396% | 2,362 | +28.534% |
| 2026-02-13 | 15.1000 | 15.1500 | 15.1000 | 15.1500 | -5.135% | 1,983 | +29.043% |
| 2026-02-11 | 15.7200 | 15.9700 | 15.6200 | 15.9700 | +24.280% | 2,391 | +22.417% |
| 2026-01-14 | 12.9615 | 12.9615 | 12.8500 | 12.8500 | -7.019% | 380 | +52.140% |
| 2026-01-13 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +9.249% | 122 | +41.462% |
| 2025-12-09 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +0.397% | 1,000 | +54.545% |
| 2025-11-26 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.716% | 500 | +55.159% |
| 2025-11-25 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -7.902% | 100 | +52.496% |
| 2025-11-04 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -10.883% | 451 | +40.445% |
| 2025-10-14 | 15.6200 | 15.6200 | 15.6200 | 15.6200 | -5.505% | 285 | +25.160% |
| 2025-10-10 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | -7.135% | 100 | +18.270% |
| 2025-10-09 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +8.437% | 100 | +9.831% |
| 2025-10-06 | 16.4150 | 16.4150 | 16.4150 | 16.4150 | -2.000% | 155 | +19.098% |
| 2025-09-24 | 16.7100 | 16.7500 | 16.7100 | 16.7500 | +4.540% | 200 | +16.716% |
| 2025-09-18 | 16.0225 | 16.0225 | 16.0225 | 16.0225 | +7.084% | 100 | +22.016% |
| 2025-09-10 | 14.9625 | 14.9625 | 14.9625 | 14.9625 | -3.468% | 100 | +30.660% |
| 2025-09-09 | 15.5300 | 15.5300 | 15.5000 | 15.5000 | +0.324% | 1,100 | +26.129% |
| 2025-09-05 | 15.5000 | 15.5000 | 15.4500 | 15.4500 | +0.717% | 940 | +26.537% |
| 2025-09-04 | 15.3000 | 15.4000 | 15.0400 | 15.3400 | -1.350% | 3,886 | +27.445% |
| 2025-09-02 | 15.5000 | 15.5500 | 15.5000 | 15.5500 | -5.586% | 580 | +25.723% |
| 2025-08-28 | 16.6000 | 16.6000 | 16.4700 | 16.4700 | -1.672% | 4,820 | +18.701% |
| 2025-08-27 | 16.6300 | 16.7500 | 16.6300 | 16.7500 | +11.296% | 7,290 | +16.716% |
| 2025-08-14 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +11.481% | 160 | +29.900% |
| 2025-07-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.448% | 200 | +44.815% |
| 2025-07-15 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -6.183% | 1,139 | +49.808% |
| 2025-07-10 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +4.312% | 1,245 | +40.546% |
| 2025-07-08 | 13.5290 | 13.5290 | 13.3350 | 13.3350 | -4.682% | 1,100 | +46.607% |
| 2025-07-07 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +3.630% | 200 | +39.743% |
| 2025-06-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +6.719% | 100 | +44.815% |
| 2025-06-06 | 12.6501 | 12.6501 | 12.6501 | 12.6501 | +9.071% | 125 | +54.544% |
| 2025-05-20 | 11.5980 | 11.5980 | 11.5980 | 11.5980 | +3.554% | 275 | +68.564% |
| 2025-04-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -3.030% | 102 | +74.554% |
| 2025-04-03 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -5.188% | 255 | +69.264% |
| 2025-03-17 | 12.1820 | 12.1820 | 12.1820 | 12.1820 | +3.898% | 1,000 | +60.483% |
| 2025-03-13 | 11.7250 | 11.7250 | 11.7250 | 11.7250 | +0.644% | 100 | +66.738% |
| 2025-03-11 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +2.643% | 504 | +67.811% |
| 2025-03-05 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +10.301% | 100 | +72.247% |
| 2025-01-27 | 10.1000 | 10.2900 | 10.1000 | 10.2900 | +20.351% | 307 | +89.990% |
| 2024-12-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -4.254% | 450 | +128.655% |
| 2024-12-13 | 8.9299 | 8.9299 | 8.9299 | 8.9299 | +0.111% | 150 | +118.927% |
| 2024-12-05 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -2.086% | 250 | +119.170% |
| 2024-12-04 | 8.5868 | 9.1100 | 8.5868 | 9.1100 | -7.606% | 500,625 | +114.599% |
| 2024-11-07 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +3.246% | 100 | +98.276% |
| 2024-11-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.521% | 2,590 | +104.712% |
| 2024-10-31 | 9.5200 | 9.7800 | 9.4240 | 9.6000 | -6.067% | 7,421 | +103.646% |
| 2024-10-30 | 10.3500 | 10.3500 | 10.2200 | 10.2200 | +12.928% | 1,900 | +91.292% |
| 2024-10-18 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.434% | 1,000 | +116.022% |
| 2024-10-14 | 8.8350 | 8.8350 | 8.8350 | 8.8350 | -2.376% | 200 | +121.279% |
| 2024-10-08 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +4.867% | 4,290 | +116.022% |
| 2024-10-03 | 9.0000 | 9.0000 | 8.6300 | 8.6300 | -15.143% | 2,810 | +126.535% |
| 2024-09-26 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -8.732% | 1,000 | +92.232% |
| 2024-09-06 | 11.7000 | 11.7000 | 11.1430 | 11.1430 | -2.681% | 4,430 | +75.446% |
| 2024-09-04 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -13.942% | 3,130 | +70.742% |
| 2024-08-29 | 13.3050 | 13.3050 | 13.3050 | 13.3050 | +7.733% | 230 | +46.937% |
| 2024-08-14 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +7.391% | 5,610 | +58.300% |
| 2024-08-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.160% | 8,555 | +70.000% |
| 2024-07-31 | 12.1000 | 12.1000 | 11.6350 | 11.6350 | -8.794% | 3,120 | +68.028% |
| 2024-07-22 | 13.3470 | 13.3470 | 12.7568 | 12.7568 | -12.083% | 604 | +53.252% |
| 2024-07-12 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +1.469% | 7,890 | +34.735% |
| 2024-07-11 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -1.920% | 1,160 | +36.713% |
| 2024-07-09 | 14.1650 | 14.5800 | 14.1650 | 14.5800 | +22.981% | 700 | +34.088% |
| 2024-06-26 | 11.8555 | 11.8555 | 11.8555 | 11.8555 | -4.852% | 41,862 | +64.902% |
| 2024-06-25 | 12.4600 | 12.4600 | 12.4600 | 12.4600 | -2.236% | 6,300 | +56.902% |
| 2024-06-21 | 12.7450 | 12.7450 | 12.7450 | 12.7450 | -2.710% | 200 | +53.393% |
| 2024-06-10 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.051% | 1,000 | +49.237% |
| 2024-05-31 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +0.319% | 230 | +55.282% |
| 2024-05-24 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +0.400% | 2,050 | +55.777% |
| 2024-05-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +13.636% | 1,024 | +56.400% |
| 2024-04-30 | 10.9700 | 11.0000 | 10.9700 | 11.0000 | -0.812% | 51,340 | +77.727% |
| 2024-04-26 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +1.743% | 675 | +76.285% |
| 2024-04-25 | 10.9000 | 10.9000 | 10.8700 | 10.9000 | +48.098% | 1,100 | +79.358% |
| 2024-04-03 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -1.867% | 400 | +165.625% |
| 2024-04-01 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 515 | +160.667% |
| 2024-03-28 | 7.9800 | 7.9800 | 7.5000 | 7.5000 | -2.597% | 525 | +160.667% |
| 2024-03-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.130% | 100 | +153.896% |
| 2024-03-19 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -0.516% | 1,870 | +153.567% |
| 2024-03-18 | 7.7000 | 7.8000 | 7.7000 | 7.7500 | -4.321% | 3,950 | +152.258% |
| 2024-03-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.580% | 164 | +141.358% |
| 2024-03-13 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +1.230% | 950 | +137.546% |
| 2024-03-12 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +1.625% | 5,040 | +140.467% |
| 2024-03-11 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.235% | 575 | +144.375% |
| 2024-02-29 | 8.5320 | 8.5320 | 8.5320 | 8.5320 | -1.818% | 1,285 | +129.137% |
| 2024-02-27 | 8.8300 | 8.8300 | 8.6900 | 8.6900 | +1.047% | 1,120 | +124.971% |
| 2024-02-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.922% | 130 | +127.326% |
| 2024-02-12 | 8.8000 | 8.8000 | 8.6800 | 8.6800 | +0.930% | 400 | +125.230% |
| 2024-02-09 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +10.115% | 440 | +127.326% |
| 2024-02-07 | 8.1750 | 8.1750 | 7.8100 | 7.8100 | -21.508% | 5,170 | +150.320% |
| 2024-02-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -5.687% | 112 | +96.482% |
| 2024-01-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.130% | 5,480 | +85.308% |
| 2024-01-16 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -1.619% | 3,953 | +89.255% |
| 2024-01-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -0.474% | 12,290 | +86.190% |
| 2024-01-10 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -3.211% | 515 | +85.308% |
| 2024-01-09 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.774% | 1,530 | +79.358% |
| 2024-01-08 | 11.1800 | 11.1800 | 10.7100 | 10.7100 | -1.290% | 29,470 | +82.540% |
| 2024-01-03 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -0.459% | 410 | +80.184% |
| 2024-01-02 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -10.582% | 700 | +79.358% |
| 2023-12-28 | 12.2000 | 12.2000 | 12.1900 | 12.1900 | +5.086% | 11,555 | +60.377% |
| 2023-12-27 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 475 | +68.534% |
| 2023-12-26 | 12.1000 | 12.1000 | 11.6000 | 11.6000 | -3.333% | 6,295 | +68.534% |
| 2023-12-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.263% | 410 | +62.917% |
| 2023-12-21 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.564% | 2,400 | +71.491% |
| 2023-12-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -3.065% | 48,040 | +67.094% |
| 2023-12-15 | 12.0700 | 12.0700 | 12.0700 | 12.0700 | +12.279% | 219 | +61.972% |
| 2023-12-13 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +8.971% | 400 | +81.860% |
| 2023-12-12 | 10.2900 | 10.2900 | 9.8650 | 9.8650 | -0.354% | 400 | +98.175% |
| 2023-12-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +5.882% | 100 | +97.475% |
| 2023-12-06 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | +1.630% | 1,740 | +109.091% |
| 2023-12-05 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +2.222% | 17,380 | +112.500% |
| 2023-12-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | 0.000% | 1,856 | +117.222% |
| 2023-11-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.153% | 770 | +117.222% |
| 2023-11-17 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +0.428% | 100 | +108.200% |
| 2023-11-16 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -2.094% | 2,300 | +109.091% |
| 2023-11-15 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +6.111% | 1,760 | +104.712% |
| 2023-11-14 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 1,000 | +117.222% |
| 2023-11-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 1,000 | +130.000% |
| 2023-11-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.125% | 760 | +144.375% |
| 2023-11-02 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +1.264% | 3,170 | +144.070% |
| 2023-10-31 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +0.127% | 720 | +147.155% |
| 2023-10-30 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -1.250% | 320 | +147.468% |
| 2023-10-27 | 7.9500 | 8.0000 | 7.9500 | 8.0000 | +0.503% | 200 | +144.375% |
| 2023-10-20 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -2.915% | 212 | +145.603% |
| 2023-10-19 | 8.1100 | 8.1990 | 8.1100 | 8.1990 | -1.454% | 1,577 | +138.444% |
| 2023-10-17 | 8.5700 | 8.5700 | 8.3200 | 8.3200 | -21.435% | 1,200 | +134.976% |
| 2023-10-16 | 10.5000 | 10.5900 | 10.5000 | 10.5900 | +3.116% | 7,600 | +84.608% |
| 2023-10-13 | 10.2700 | 10.2700 | 10.2700 | 10.2700 | +3.320% | 2,380 | +90.360% |
| 2023-10-06 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -1.389% | 100 | +96.680% |
| 2023-10-02 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | +3.918% | 1,490 | +93.948% |
| 2023-09-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.825% | 1,840 | +101.546% |
| 2023-09-20 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.622% | 27,940 | +89.806% |
| 2023-09-19 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -10.450% | 215 | +96.680% |
| 2023-09-15 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.090% | 5,180 | +76.126% |
| 2023-09-05 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -9.210% | 720 | +76.285% |
| 2023-08-30 | 12.2150 | 12.2150 | 12.2150 | 12.2150 | +2.950% | 100 | +60.049% |
| 2023-08-25 | 11.8650 | 11.8650 | 11.8650 | 11.8650 | +7.962% | 880 | +64.770% |
| 2023-08-24 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | -7.647% | 210 | +77.889% |
| 2023-08-23 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.015% | 270 | +64.286% |
| 2023-08-18 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -12.979% | 600 | +59.332% |
| 2023-08-01 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -2.557% | 380 | +38.652% |
| 2023-07-25 | 14.2600 | 14.7000 | 14.2600 | 14.4700 | -0.822% | 1,117 | +35.107% |
| 2023-07-24 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | +8.718% | 100 | +33.996% |
| 2023-07-21 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -3.799% | 2,530 | +45.678% |
| 2023-07-20 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -0.888% | 980 | +40.143% |
| 2023-07-18 | 14.0750 | 14.0750 | 14.0750 | 14.0750 | +24.558% | 235 | +38.899% |
| 2023-07-10 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | -5.833% | 1,720 | +73.009% |
| 2023-07-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.128% | 2,890 | +62.917% |
| 2023-06-23 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -3.530% | 440 | +66.383% |
| 2023-06-21 | 12.3800 | 12.6500 | 12.1800 | 12.1800 | -0.571% | 23,120 | +60.509% |
| 2023-06-13 | 12.6000 | 12.6000 | 12.2500 | 12.2500 | -5.112% | 65,900 | +59.592% |
| 2023-06-12 | 11.9000 | 12.9100 | 11.9000 | 12.9100 | +8.033% | 25,262 | +51.433% |
| 2023-06-09 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.702% | 538 | +63.598% |
| 2023-06-07 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.620% | 410 | +66.383% |
| 2023-06-06 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +10.896% | 970 | +70.742% |
| 2023-05-26 | 10.3250 | 10.3250 | 10.3250 | 10.3250 | +3.250% | 140 | +89.346% |
| 2023-05-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.913% | 1,030 | +95.500% |
| 2023-05-19 | 10.6000 | 10.6000 | 10.2500 | 10.3000 | +3.000% | 1,230 | +89.806% |
| 2023-05-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.503% | 1,060 | +95.500% |
| 2023-05-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -7.009% | 531 | +96.482% |
| 2023-05-01 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.000% | 112 | +82.710% |
| 2023-04-27 | 9.8000 | 10.0000 | 9.8000 | 10.0000 | -3.939% | 4,075 | +95.500% |
| 2023-04-25 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -7.876% | 140 | +87.800% |
| 2023-04-20 | 11.3000 | 11.5243 | 11.3000 | 11.3000 | -22.682% | 800 | +73.009% |
| 2023-04-14 | 14.6150 | 14.6150 | 14.6150 | 14.6150 | +2.561% | 250 | +33.767% |
| 2023-04-12 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +0.352% | 430 | +37.193% |
| 2023-04-06 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.333% | 370 | +37.676% |
| 2023-04-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -0.990% | 500 | +30.333% |
| 2023-03-30 | 15.7500 | 15.7500 | 15.1000 | 15.1500 | -0.980% | 35,515 | +29.043% |
| 2023-03-27 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -0.649% | 3,820 | +27.778% |
| 2023-03-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +6.207% | 331 | +26.948% |
| 2023-03-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -1.024% | 230 | +34.828% |
| 2023-03-08 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | 0.000% | 201 | +33.447% |
| 2023-02-27 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +3.534% | 700 | +33.447% |
| 2023-02-24 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -4.775% | 1,730 | +38.163% |
| 2023-02-23 | 14.8595 | 14.8595 | 14.8595 | 14.8595 | +4.644% | 280 | +31.566% |
| 2023-02-16 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -5.136% | 200 | +37.676% |
| 2023-02-13 | 14.9688 | 14.9688 | 14.9688 | 14.9688 | +8.864% | 100 | +30.605% |
| 2023-02-08 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +3.073% | 449 | +42.182% |
| 2023-02-07 | 13.3500 | 13.3500 | 13.2000 | 13.3400 | -20.595% | 691 | +46.552% |
| 2023-02-06 | 16.6800 | 16.8000 | 15.8800 | 16.8000 | +1.449% | 7,680 | +16.369% |
| 2023-02-03 | 16.5500 | 16.5600 | 16.5500 | 16.5600 | +2.857% | 631 | +18.056% |
| 2023-02-01 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.751% | 270 | +21.429% |
| 2023-01-31 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | -9.117% | 145 | +22.340% |
| 2023-01-11 | 17.5000 | 17.5830 | 17.5000 | 17.5830 | +4.661% | 500 | +11.187% |
| 2023-01-05 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | 0.000% | 450 | +16.369% |
| 2023-01-03 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -4.816% | 480 | +16.369% |
| 2022-12-29 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +2.497% | 250 | +10.765% |
| 2022-12-21 | 17.2200 | 17.2200 | 17.2200 | 17.2200 | +2.806% | 4,870 | +13.531% |
| 2022-12-20 | 16.8400 | 16.9000 | 16.7500 | 16.7500 | -4.176% | 2,240 | +16.716% |
| 2022-12-15 | 17.6000 | 17.6000 | 17.4800 | 17.4800 | -3.583% | 5,960 | +11.842% |
| 2022-12-14 | 18.1295 | 18.1295 | 18.1295 | 18.1295 | -4.582% | 1,450 | +7.835% |
| 2022-12-13 | 18.8400 | 19.2500 | 18.8400 | 19.0000 | +13.078% | 410 | +2.895% |
| 2022-12-08 | 17.2050 | 17.2050 | 16.8025 | 16.8025 | -9.176% | 1,010 | +16.352% |
| 2022-12-01 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +5.413% | 700 | +5.676% |
| 2022-11-30 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +2.059% | 300 | +11.396% |
| 2022-11-29 | 17.1960 | 17.1960 | 17.1960 | 17.1960 | -6.181% | 87,070 | +13.689% |
| 2022-11-23 | 18.3290 | 18.3290 | 18.3290 | 18.3290 | +7.031% | 100 | +6.662% |
| 2022-11-21 | 17.2000 | 17.2000 | 17.1250 | 17.1250 | -0.146% | 5,400 | +14.161% |
| 2022-11-17 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +11.726% | 1,910 | +13.994% |
| 2022-11-08 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +8.711% | 805 | +27.362% |
| 2022-11-07 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -0.982% | 213 | +38.456% |
| 2022-11-04 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | -0.972% | 420 | +37.097% |
| 2022-11-02 | 15.0100 | 15.0100 | 14.4000 | 14.4000 | +2.128% | 200 | +35.764% |
| 2022-10-28 | 14.0000 | 14.3000 | 13.9200 | 14.1000 | +8.462% | 5,850 | +38.652% |
| 2022-10-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.775% | 9,453 | +50.385% |
| 2022-10-19 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +0.148% | 750 | +44.708% |
| 2022-10-17 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +4.777% | 429 | +44.922% |
| 2022-10-14 | 12.8750 | 12.8750 | 12.8750 | 12.8750 | +5.706% | 300 | +51.845% |
| 2022-10-13 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -1.774% | 210 | +60.509% |
| 2022-10-12 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.125% | 1,560 | +57.661% |
| 2022-10-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -1.916% | 143 | +52.734% |
| 2022-09-30 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +3.489% | 6,890 | +49.808% |
| 2022-09-29 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -1.868% | 200 | +55.036% |
| 2022-09-28 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +2.800% | 376 | +52.140% |
| 2022-09-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.402% | 210 | +56.400% |
| 2022-09-22 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -0.400% | 290 | +57.028% |
| 2022-09-20 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.846% | 4,480 | +56.400% |
| 2022-09-19 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -10.959% | 241 | +50.385% |
| 2022-09-15 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -1.351% | 120 | +33.904% |
| 2022-09-13 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.516% | 1,875 | +32.095% |
| 2022-09-12 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.310% | 791 | +26.129% |
| 2022-09-09 | 15.1000 | 15.1500 | 15.1000 | 15.1500 | +13.060% | 970 | +29.043% |
| 2022-09-06 | 14.1500 | 14.1500 | 13.4000 | 13.4000 | -9.764% | 2,340 | +45.896% |
| 2022-08-30 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | +6.604% | 730 | +31.650% |
| 2022-08-29 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -10.129% | 738 | +40.345% |
| 2022-08-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.977% | 662 | +26.129% |
| 2022-08-25 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | +5.137% | 6,890 | +27.362% |
| 2022-08-24 | 15.2500 | 15.2500 | 14.6000 | 14.6000 | -3.311% | 321 | +33.904% |
| 2022-08-23 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.658% | 1,930 | +29.470% |
| 2022-08-22 | 15.0000 | 15.2200 | 15.0000 | 15.2000 | -10.588% | 1,960 | +28.618% |
| 2022-08-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -5.556% | 140 | +15.000% |
| 2022-08-11 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +8.959% | 410 | +8.611% |
| 2022-08-09 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -9.529% | 2,670 | +18.341% |
| 2022-08-04 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | +5.549% | 2,220 | +7.065% |
| 2022-07-29 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +8.125% | 100 | +13.006% |
| 2022-07-28 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.226% | 1,820 | +22.188% |
| 2022-07-26 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.344% | 390 | +26.129% |
| 2022-07-21 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +19.065% | 210 | +18.127% |
| 2022-07-13 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -9.446% | 230 | +40.647% |
| 2022-07-07 | 15.3300 | 15.5500 | 15.3300 | 15.3500 | +7.719% | 3,200 | +27.362% |
| 2022-07-05 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -7.166% | 3,140 | +37.193% |
| 2022-06-30 | 15.4400 | 15.4400 | 15.3500 | 15.3500 | +0.656% | 451 | +27.362% |
| 2022-06-23 | 15.6070 | 15.6070 | 15.2500 | 15.2500 | +0.993% | 1,750 | +28.197% |
| 2022-06-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +9.818% | 400 | +29.470% |
| 2022-06-17 | 14.9000 | 14.9000 | 13.7500 | 13.7500 | -7.054% | 2,620 | +42.182% |
| 2022-06-14 | 14.7940 | 14.7940 | 14.7935 | 14.7935 | -11.416% | 3,725 | +32.153% |
| 2022-06-10 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -12.105% | 1,620 | +17.066% |
| 2022-06-03 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.564% | 3,210 | +2.895% |
| 2022-06-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +5.405% | 2,490 | +0.256% |
| 2022-05-27 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +11.446% | 4,940 | +5.676% |
| 2022-05-26 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | 0.000% | 7,920 | +17.771% |
| 2022-05-24 | 17.5000 | 17.5000 | 16.6000 | 16.6000 | -7.392% | 2,260 | +17.771% |
| 2022-05-23 | 17.9250 | 17.9250 | 17.9250 | 17.9250 | +0.957% | 560 | +9.066% |
| 2022-05-20 | 18.2640 | 18.2640 | 17.7550 | 17.7550 | +5.153% | 650 | +10.110% |
| 2022-05-12 | 16.8850 | 16.8850 | 16.8850 | 16.8850 | +2.333% | 485 | +15.783% |
| 2022-05-11 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -0.428% | 530 | +18.485% |
| 2022-05-09 | 17.0100 | 17.0100 | 16.5710 | 16.5710 | -10.427% | 500 | +17.977% |
| 2022-05-06 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -1.017% | 450 | +5.676% |
| 2022-05-03 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | +1.027% | 220 | +4.601% |
| 2022-05-02 | 19.5000 | 19.5000 | 18.5000 | 18.5000 | +3.641% | 10,360 | +5.676% |
| 2022-04-27 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -0.279% | 200 | +9.524% |
| 2022-04-26 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -11.386% | 120 | +9.218% |
| 2022-04-19 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +9.544% | 490 | -3.218% |
| 2022-04-18 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | -2.947% | 550 | +6.020% |
| 2022-04-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -2.564% | 310 | +2.895% |
| 2022-04-12 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -3.465% | 740 | +0.256% |
| 2022-04-08 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -3.810% | 6,603 | -3.218% |
| 2022-04-07 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -11.205% | 360 | -6.905% |
| 2022-04-05 | 24.4000 | 24.4000 | 23.6500 | 23.6500 | -6.963% | 430 | -17.336% |
| 2022-04-04 | 25.4200 | 25.4200 | 25.4200 | 25.4200 | -4.972% | 120 | -23.092% |
| 2022-03-28 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -0.926% | 160 | -26.916% |
| 2022-03-25 | 27.3000 | 27.3000 | 27.0000 | 27.0000 | +1.887% | 245 | -27.593% |
| 2022-03-23 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -7.343% | 245 | -26.226% |
| 2022-03-21 | 27.5000 | 28.6000 | 27.5000 | 28.6000 | +4.995% | 1,735 | -31.643% |
| 2022-03-18 | 27.2395 | 27.2395 | 27.2395 | 27.2395 | +2.721% | 525 | -28.229% |
| 2022-03-17 | 26.5180 | 26.5180 | 26.5180 | 26.5180 | +13.228% | 310 | -26.276% |
| 2022-03-15 | 23.4200 | 23.4200 | 23.4200 | 23.4200 | -5.374% | 217 | -16.524% |
| 2022-03-14 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +3.125% | 431 | -21.010% |
| 2022-03-10 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -4.762% | 2,571 | -18.542% |
| 2022-03-09 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +8.387% | 3,371 | -22.421% |
| 2022-03-07 | 24.6800 | 24.6800 | 23.2500 | 23.2500 | -9.002% | 3,344 | -15.914% |
| 2022-03-02 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -2.815% | 510 | -23.483% |
| 2022-02-28 | 26.4800 | 26.4800 | 26.2900 | 26.2900 | +1.115% | 2,240 | -25.637% |
| 2022-02-22 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +5.008% | 440 | -24.808% |
| 2022-02-14 | 24.6700 | 24.7600 | 24.6700 | 24.7600 | -4.908% | 20,609 | -21.042% |
| 2022-02-11 | 26.5700 | 26.5700 | 26.0380 | 26.0380 | -1.799% | 350 | -24.917% |
| 2022-02-10 | 26.5150 | 26.5150 | 26.5150 | 26.5150 | -2.662% | 952 | -26.268% |
| 2022-02-09 | 26.8850 | 27.2400 | 26.8775 | 27.2400 | -2.014% | 1,830 | -28.231% |
| 2022-02-07 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | -8.242% | 140 | -29.676% |
| 2022-02-01 | 30.0450 | 30.2970 | 30.0450 | 30.2970 | +4.834% | 511 | -35.472% |
| 2022-01-31 | 28.3000 | 28.9000 | 28.3000 | 28.9000 | +7.275% | 1,365 | -32.353% |
| 2022-01-28 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | -5.738% | 341 | -27.431% |
| 2022-01-27 | 28.5800 | 28.5800 | 28.5800 | 28.5800 | +0.811% | 325 | -31.596% |
| 2022-01-26 | 28.5100 | 28.5100 | 28.3500 | 28.3500 | +5.587% | 1,498 | -31.041% |
| 2022-01-25 | 26.5650 | 26.8500 | 26.5650 | 26.8500 | -0.019% | 435 | -27.188% |
| 2022-01-24 | 26.8550 | 26.8550 | 26.8550 | 26.8550 | -14.318% | 712 | -27.202% |
| 2022-01-19 | 30.8800 | 31.3425 | 30.8600 | 31.3425 | -1.655% | 1,100 | -37.625% |
| 2022-01-12 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | +6.553% | 190 | -38.657% |
| 2022-01-11 | 30.0750 | 30.0750 | 29.9100 | 29.9100 | +3.674% | 2,096 | -34.637% |
| 2022-01-10 | 28.8500 | 28.8500 | 28.8500 | 28.8500 | -10.334% | 1,710 | -32.236% |
| 2022-01-05 | 32.1750 | 32.1750 | 32.1750 | 32.1750 | -2.204% | 330 | -39.239% |
| 2022-01-04 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | 0.000% | 100 | -40.578% |