NTDOY
NINTENDO CO LTD UNSP/ADR
stockOTCADR
EODOct 2, 2026
12.44USD-0.080%(-0.01)1,186,738
NTDOY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 12.39 | 12.56 | 12.37 | 12.44 | -0.080% | 1,186,738 | 0.000% |
| 2026-10-01 | 12.35 | 12.53 | 12.35 | 12.45 | -0.638% | 1,015,940 | -0.080% |
| 2026-09-30 | 12.53 | 12.63 | 12.50 | 12.53 | +0.080% | 902,648 | -0.718% |
| 2026-09-29 | 12.67 | 12.67 | 12.41 | 12.52 | +0.724% | 1,052,415 | -0.639% |
| 2026-09-28 | 12.60 | 12.66 | 12.39 | 12.43 | +0.566% | 2,232,800 | +0.080% |
| 2026-09-25 | 12.42 | 12.49 | 12.26 | 12.36 | -3.526% | 1,682,067 | +0.647% |
| 2026-09-24 | 12.96 | 12.96 | 12.78 | 12.81 | -2.349% | 1,141,959 | -2.902% |
| 2026-09-23 | 13.14 | 13.23 | 13.08 | 13.12 | -0.831% | 1,254,614 | -5.183% |
| 2026-09-22 | 13.11 | 13.31 | 13.06 | 13.23 | -0.226% | 3,164,993 | -5.971% |
| 2026-09-21 | 13.25 | 13.39 | 13.13 | 13.26 | +0.075% | 1,375,738 | -6.184% |
| 2026-09-18 | 13.15 | 13.35 | 13.14 | 13.25 | -1.119% | 2,219,323 | -6.113% |
| 2026-09-17 | 13.64 | 13.64 | 13.36 | 13.40 | +2.603% | 2,546,668 | -7.164% |
| 2026-09-16 | 13.07 | 13.26 | 13.00 | 13.06 | +0.192% | 2,478,900 | -4.747% |
| 2026-09-15 | 13.02 | 13.14 | 12.99 | 13.04 | -2.724% | 1,278,520 | -4.565% |
| 2026-09-14 | 13.34 | 13.56 | 13.33 | 13.40 | +1.362% | 1,850,019 | -7.164% |
| 2026-09-11 | 13.17 | 13.30 | 13.13 | 13.22 | +2.401% | 1,723,135 | -5.900% |
| 2026-09-10 | 12.78 | 12.93 | 12.77 | 12.91 | -1.450% | 2,059,215 | -3.641% |
| 2026-09-09 | 13.64 | 13.67 | 12.85 | 13.10 | -5.755% | 3,968,089 | -5.038% |
| 2026-09-08 | 14.30 | 14.39 | 13.86 | 13.90 | -1.208% | 1,391,199 | -10.504% |
| 2026-09-04 | 14.00 | 14.18 | 13.95 | 14.07 | -1.263% | 1,185,237 | -11.585% |
| 2026-09-03 | 14.11 | 14.29 | 13.96 | 14.25 | +3.037% | 1,123,075 | -12.702% |
| 2026-09-02 | 13.87 | 13.89 | 13.77 | 13.83 | -1.144% | 796,755 | -10.051% |
| 2026-09-01 | 13.99 | 14.10 | 13.93 | 13.99 | +0.143% | 1,609,276 | -11.079% |
| 2026-08-31 | 14.10 | 14.13 | 13.89 | 13.97 | +0.359% | 1,535,880 | -10.952% |
| 2026-08-28 | 14.07 | 14.07 | 13.87 | 13.92 | +1.458% | 1,607,748 | -10.632% |
| 2026-08-27 | 13.63 | 13.74 | 13.59 | 13.72 | -0.867% | 1,996,812 | -9.329% |
| 2026-08-26 | 13.86 | 13.98 | 13.82 | 13.84 | -0.216% | 635,636 | -10.116% |
| 2026-08-25 | 13.85 | 13.89 | 13.83 | 13.87 | +0.362% | 578,157 | -10.310% |
| 2026-08-24 | 13.69 | 13.84 | 13.69 | 13.82 | +1.993% | 1,089,693 | -9.986% |
| 2026-08-21 | 13.55 | 13.57 | 13.40 | 13.55 | -0.587% | 3,074,364 | -8.192% |
| 2026-08-20 | 13.78 | 13.88 | 13.55 | 13.63 | -1.160% | 2,126,721 | -8.731% |
| 2026-08-19 | 13.55 | 13.90 | 13.51 | 13.79 | -1.112% | 3,743,464 | -9.790% |
| 2026-08-18 | 13.65 | 14.09 | 13.59 | 13.95 | +1.566% | 3,368,692 | -10.792% |
| 2026-08-17 | 13.81 | 13.81 | 13.66 | 13.73 | -1.858% | 1,744,313 | -9.395% |
| 2026-08-14 | 13.89 | 14.04 | 13.89 | 13.99 | +6.005% | 2,976,678 | -11.079% |
| 2026-08-13 | 13.18 | 13.20 | 13.02 | 13.20 | +0.133% | 791,971 | -5.740% |
| 2026-08-12 | 13.20 | 13.33 | 13.18 | 13.18 | +0.228% | 1,259,331 | -5.615% |
| 2026-08-11 | 13.24 | 13.24 | 13.05 | 13.15 | +0.229% | 1,006,084 | -5.399% |
| 2026-08-10 | 12.90 | 13.12 | 12.90 | 13.12 | +3.145% | 1,600,005 | -5.183% |
| 2026-08-07 | 12.70 | 12.74 | 12.60 | 12.72 | -1.395% | 1,308,278 | -2.201% |
| 2026-08-06 | 12.57 | 13.09 | 12.49 | 12.90 | +9.601% | 3,513,850 | -3.566% |
| 2026-08-05 | 11.74 | 11.87 | 11.71 | 11.77 | -2.486% | 2,989,748 | +5.692% |
| 2026-08-04 | 11.93 | 12.07 | 11.89 | 12.07 | -0.495% | 2,078,776 | +3.065% |
| 2026-08-03 | 12.03 | 12.17 | 12.00 | 12.13 | +2.623% | 1,543,013 | +2.556% |
| 2026-07-31 | 11.93 | 11.99 | 11.73 | 11.82 | -1.582% | 1,279,454 | +5.245% |
| 2026-07-30 | 12.27 | 12.36 | 11.56 | 12.01 | -0.826% | 5,250,764 | +3.580% |
| 2026-07-29 | 12.08 | 12.30 | 12.08 | 12.11 | +3.504% | 3,091,071 | +2.725% |
| 2026-07-28 | 11.72 | 11.85 | 11.64 | 11.70 | +2.094% | 5,653,206 | +6.325% |
| 2026-07-27 | 11.27 | 11.74 | 11.17 | 11.46 | +7.808% | 7,670,029 | +8.551% |
| 2026-07-24 | 10.60 | 10.72 | 10.56 | 10.63 | +1.431% | 2,371,446 | +17.027% |
| 2026-07-23 | 10.62 | 10.67 | 10.46 | 10.48 | -0.758% | 2,326,079 | +18.702% |
| 2026-07-22 | 10.80 | 10.80 | 10.55 | 10.56 | -0.095% | 3,463,324 | +17.803% |
| 2026-07-21 | 10.71 | 10.71 | 10.55 | 10.57 | -3.558% | 15,440,144 | +17.692% |
| 2026-07-20 | 11.12 | 11.12 | 10.86 | 10.96 | -0.994% | 17,668,383 | +13.504% |
| 2026-07-17 | 11.15 | 11.28 | 11.03 | 11.07 | +2.216% | 8,265,554 | +12.376% |
| 2026-07-16 | 10.85 | 10.89 | 10.77 | 10.83 | +0.932% | 6,188,192 | +14.866% |
| 2026-07-15 | 10.78 | 10.78 | 10.68 | 10.73 | -0.923% | 4,347,908 | +15.937% |
| 2026-07-14 | 10.83 | 10.90 | 10.79 | 10.83 | -0.276% | 8,070,729 | +14.866% |
| 2026-07-13 | 10.96 | 10.97 | 10.84 | 10.86 | -1.003% | 2,531,076 | +14.549% |
| 2026-07-10 | 10.83 | 11.00 | 10.80 | 10.97 | +0.274% | 2,747,656 | +13.400% |
| 2026-07-09 | 10.90 | 10.97 | 10.89 | 10.94 | +0.829% | 2,647,431 | +13.711% |
| 2026-07-08 | 10.89 | 10.91 | 10.73 | 10.85 | -1.987% | 1,527,487 | +14.654% |
| 2026-07-07 | 10.98 | 11.10 | 10.95 | 11.07 | +1.560% | 3,385,240 | +12.376% |
| 2026-07-06 | 10.86 | 10.90 | 10.75 | 10.90 | -1.669% | 5,434,846 | +14.128% |
| 2026-07-02 | 10.99 | 11.13 | 10.92 | 11.09 | +3.212% | 5,067,073 | +12.224% |
| 2026-07-01 | 10.72 | 10.81 | 10.72 | 10.74 | +2.481% | 4,618,995 | +15.829% |
| 2026-06-30 | 10.47 | 10.51 | 10.39 | 10.48 | -1.873% | 2,248,182 | +18.702% |
| 2026-06-29 | 10.68 | 10.80 | 10.64 | 10.68 | +4.809% | 4,036,415 | +16.479% |
| 2026-06-26 | 10.19 | 10.27 | 10.18 | 10.19 | -1.736% | 3,998,096 | +22.080% |
| 2026-06-25 | 10.53 | 10.56 | 10.35 | 10.37 | -1.426% | 2,768,755 | +19.961% |
| 2026-06-24 | 10.63 | 10.63 | 10.50 | 10.52 | -1.406% | 3,074,649 | +18.251% |
| 2026-06-23 | 10.63 | 10.71 | 10.60 | 10.67 | -0.559% | 3,209,290 | +16.589% |
| 2026-06-22 | 10.78 | 10.87 | 10.73 | 10.73 | -2.543% | 3,809,113 | +15.937% |
| 2026-06-18 | 11.11 | 11.15 | 10.97 | 11.01 | -1.344% | 2,068,402 | +12.988% |
| 2026-06-17 | 11.29 | 11.35 | 11.15 | 11.16 | -0.357% | 4,494,356 | +11.470% |
| 2026-06-16 | 11.18 | 11.24 | 11.16 | 11.20 | +1.357% | 1,554,168 | +11.071% |
| 2026-06-15 | 11.10 | 11.12 | 10.95 | 11.05 | -1.163% | 4,034,099 | +12.579% |
| 2026-06-12 | 11.22 | 11.26 | 11.12 | 11.18 | -0.436% | 1,556,452 | +11.270% |
| 2026-06-11 | 11.05 | 11.23 | 11.01 | 11.23 | +1.162% | 2,976,852 | +10.785% |
| 2026-06-10 | 11.15 | 11.19 | 11.05 | 11.10 | -0.270% | 2,477,191 | +12.072% |
| 2026-06-09 | 12.20 | 12.20 | 10.81 | 11.13 | -8.994% | 6,762,799 | +11.770% |
| 2026-06-08 | 11.89 | 12.50 | 11.84 | 12.23 | +6.255% | 5,564,242 | +1.717% |
| 2026-06-05 | 11.69 | 11.74 | 11.45 | 11.51 | +0.700% | 2,354,043 | +8.080% |
| 2026-06-04 | 11.35 | 11.45 | 11.20 | 11.43 | 0.000% | 2,624,980 | +8.836% |
| 2026-06-03 | 11.56 | 11.62 | 11.42 | 11.43 | -0.609% | 2,768,305 | +8.836% |
| 2026-06-02 | 11.57 | 11.71 | 11.49 | 11.50 | +2.222% | 2,717,391 | +8.174% |
| 2026-06-01 | 11.13 | 11.30 | 11.11 | 11.25 | +0.897% | 3,080,333 | +10.578% |
| 2026-05-29 | 11.20 | 11.20 | 11.06 | 11.15 | +2.106% | 2,563,997 | +11.570% |
| 2026-05-28 | 10.97 | 11.00 | 10.91 | 10.92 | -1.622% | 2,604,660 | +13.919% |
| 2026-05-27 | 11.10 | 11.18 | 11.07 | 11.10 | +0.543% | 1,919,795 | +12.072% |
| 2026-05-26 | 11.08 | 11.18 | 11.02 | 11.04 | -2.988% | 2,816,813 | +12.681% |
| 2026-05-22 | 11.34 | 11.47 | 11.33 | 11.38 | -1.386% | 2,161,837 | +9.315% |
| 2026-05-21 | 11.51 | 11.62 | 11.33 | 11.54 | -3.350% | 2,508,064 | +7.799% |
| 2026-05-20 | 11.81 | 11.95 | 11.74 | 11.94 | +1.704% | 1,235,537 | +4.188% |
| 2026-05-19 | 11.89 | 11.90 | 11.72 | 11.74 | +2.622% | 2,900,773 | +5.963% |
| 2026-05-18 | 11.30 | 11.46 | 11.27 | 11.44 | +2.509% | 3,505,007 | +8.741% |
| 2026-05-15 | 11.17 | 11.22 | 11.11 | 11.16 | +3.238% | 4,429,731 | +11.470% |
| 2026-05-14 | 10.89 | 10.90 | 10.73 | 10.81 | -3.136% | 4,922,705 | +15.079% |
| 2026-05-13 | 11.29 | 11.29 | 11.14 | 11.16 | -1.587% | 3,211,248 | +11.470% |
| 2026-05-12 | 11.29 | 11.36 | 11.25 | 11.34 | +2.439% | 3,288,298 | +9.700% |
| 2026-05-11 | 11.08 | 11.13 | 11.03 | 11.07 | +5.933% | 6,004,303 | +12.376% |
| 2026-05-08 | 11.55 | 11.72 | 10.39 | 10.45 | -11.290% | 9,767,025 | +19.043% |
| 2026-05-07 | 11.87 | 11.99 | 11.57 | 11.78 | -3.915% | 9,586,924 | +5.603% |
| 2026-05-06 | 12.32 | 12.42 | 12.21 | 12.26 | +1.322% | 2,995,298 | +1.468% |
| 2026-05-05 | 12.20 | 12.37 | 12.10 | 12.10 | -0.493% | 1,867,924 | +2.810% |
| 2026-05-04 | 12.13 | 12.29 | 12.04 | 12.16 | +0.829% | 2,744,287 | +2.303% |
| 2026-05-01 | 12.07 | 12.12 | 12.01 | 12.06 | -0.904% | 1,523,497 | +3.151% |
| 2026-04-30 | 12.30 | 12.30 | 12.10 | 12.17 | +0.330% | 2,864,056 | +2.219% |
| 2026-04-29 | 12.21 | 12.23 | 12.09 | 12.13 | -0.655% | 2,380,071 | +2.556% |
| 2026-04-28 | 12.38 | 12.41 | 12.20 | 12.21 | -1.373% | 3,514,682 | +1.884% |
| 2026-04-27 | 12.36 | 12.43 | 12.32 | 12.38 | -0.282% | 4,825,972 | +0.485% |
| 2026-04-24 | 12.44 | 12.47 | 12.32 | 12.41 | -2.932% | 2,793,501 | +0.201% |
| 2026-04-23 | 13.03 | 13.03 | 12.76 | 12.79 | -3.253% | 2,417,560 | -2.737% |
| 2026-04-22 | 13.36 | 13.37 | 13.11 | 13.22 | +1.225% | 1,929,598 | -5.900% |
| 2026-04-21 | 13.25 | 13.35 | 13.04 | 13.06 | -2.246% | 1,538,143 | -4.747% |
| 2026-04-20 | 13.51 | 13.51 | 13.30 | 13.36 | -1.475% | 2,260,079 | -6.886% |
| 2026-04-17 | 13.68 | 13.87 | 13.51 | 13.56 | +3.196% | 2,746,230 | -8.260% |
| 2026-04-16 | 13.01 | 13.17 | 13.00 | 13.14 | +1.624% | 3,091,666 | -5.327% |
| 2026-04-15 | 12.95 | 13.01 | 12.88 | 12.93 | -0.154% | 3,732,856 | -3.790% |
| 2026-04-14 | 13.19 | 13.19 | 12.91 | 12.95 | -1.145% | 2,823,084 | -3.938% |
| 2026-04-13 | 13.00 | 13.13 | 12.92 | 13.10 | +0.769% | 2,662,582 | -5.038% |
| 2026-04-10 | 13.19 | 13.19 | 12.99 | 13.00 | -2.840% | 1,468,000 | -4.308% |
| 2026-04-09 | 13.53 | 13.53 | 13.28 | 13.38 | -1.978% | 1,933,018 | -7.025% |
| 2026-04-08 | 13.65 | 13.84 | 13.60 | 13.65 | -1.015% | 1,557,503 | -8.864% |
| 2026-04-07 | 13.88 | 13.90 | 13.62 | 13.79 | -0.791% | 2,285,605 | -9.790% |
| 2026-04-06 | 14.04 | 14.09 | 13.85 | 13.90 | +0.144% | 1,757,329 | -10.504% |
| 2026-04-02 | 13.68 | 13.93 | 13.60 | 13.88 | -2.391% | 1,748,402 | -10.375% |
| 2026-04-01 | 14.18 | 14.43 | 14.16 | 14.22 | -0.490% | 1,642,719 | -12.518% |
| 2026-03-31 | 14.00 | 14.30 | 13.87 | 14.29 | +0.847% | 3,825,784 | -12.946% |
| 2026-03-30 | 14.12 | 14.27 | 13.97 | 14.17 | +0.568% | 2,819,127 | -12.209% |
| 2026-03-27 | 14.17 | 14.36 | 14.02 | 14.09 | -0.142% | 3,331,514 | -11.710% |
| 2026-03-26 | 14.07 | 14.19 | 14.00 | 14.11 | -0.634% | 3,290,850 | -11.836% |
| 2026-03-25 | 14.10 | 14.43 | 14.09 | 14.20 | -0.699% | 3,149,041 | -12.394% |
| 2026-03-24 | 14.07 | 14.32 | 13.96 | 14.30 | -4.794% | 5,940,120 | -13.007% |
| 2026-03-23 | 14.97 | 15.53 | 14.88 | 15.02 | +2.177% | 3,156,297 | -17.177% |
| 2026-03-20 | 15.24 | 15.32 | 14.66 | 14.70 | -3.543% | 2,200,709 | -15.374% |
| 2026-03-19 | 15.00 | 15.34 | 15.00 | 15.24 | +0.263% | 2,263,782 | -18.373% |
| 2026-03-18 | 15.36 | 15.42 | 15.12 | 15.20 | -2.751% | 1,202,261 | -18.158% |
| 2026-03-17 | 15.58 | 15.70 | 15.52 | 15.63 | -3.280% | 2,908,944 | -20.409% |
| 2026-03-16 | 16.00 | 16.22 | 16.00 | 16.16 | +1.317% | 1,937,022 | -23.020% |
| 2026-03-13 | 16.00 | 16.18 | 15.91 | 15.95 | +0.886% | 2,524,088 | -22.006% |
| 2026-03-12 | 15.96 | 16.00 | 15.50 | 15.81 | -0.566% | 3,980,671 | -21.316% |
| 2026-03-11 | 15.44 | 15.95 | 15.38 | 15.90 | +6.711% | 4,459,847 | -21.761% |
| 2026-03-10 | 14.46 | 15.19 | 14.46 | 14.90 | +4.196% | 8,446,025 | -16.510% |
| 2026-03-09 | 13.54 | 14.50 | 13.54 | 14.30 | +5.848% | 7,327,536 | -13.007% |
| 2026-03-06 | 13.45 | 13.70 | 13.43 | 13.51 | -0.880% | 3,702,710 | -7.920% |
| 2026-03-05 | 13.66 | 13.79 | 13.40 | 13.63 | -3.607% | 4,035,788 | -8.731% |
| 2026-03-04 | 13.88 | 14.17 | 13.75 | 14.14 | +5.365% | 4,834,568 | -12.023% |
| 2026-03-03 | 13.38 | 13.55 | 13.05 | 13.42 | -2.754% | 4,585,921 | -7.303% |
| 2026-03-02 | 13.95 | 13.95 | 13.67 | 13.80 | -1.849% | 3,159,663 | -9.855% |
| 2026-02-27 | 14.00 | 14.15 | 13.66 | 14.06 | -0.986% | 2,643,565 | -11.522% |
| 2026-02-26 | 14.00 | 14.44 | 13.96 | 14.20 | +3.839% | 2,107,404 | -12.394% |
| 2026-02-25 | 13.75 | 13.80 | 13.63 | 13.68 | -0.618% | 1,515,869 | -9.031% |
| 2026-02-24 | 13.84 | 13.84 | 13.68 | 13.76 | -1.784% | 1,485,396 | -9.593% |
| 2026-02-23 | 14.03 | 14.13 | 13.98 | 14.01 | +0.215% | 2,661,599 | -11.206% |
| 2026-02-20 | 13.85 | 14.02 | 13.75 | 13.98 | +0.939% | 2,168,481 | -11.016% |
| 2026-02-19 | 13.85 | 14.04 | 13.73 | 13.85 | -0.717% | 1,334,475 | -10.181% |
| 2026-02-18 | 14.15 | 14.15 | 13.87 | 13.95 | +0.216% | 1,346,999 | -10.824% |
| 2026-02-17 | 13.79 | 13.99 | 13.64 | 13.92 | +1.458% | 3,413,763 | -10.632% |
| 2026-02-13 | 13.80 | 13.86 | 13.59 | 13.72 | -0.508% | 3,520,700 | -9.329% |
| 2026-02-12 | 14.10 | 14.27 | 13.77 | 13.79 | -5.158% | 3,224,058 | -9.790% |
| 2026-02-11 | 14.71 | 14.73 | 14.45 | 14.54 | +0.693% | 2,887,859 | -14.443% |
| 2026-02-10 | 14.50 | 14.57 | 14.40 | 14.44 | +2.049% | 2,142,999 | -13.850% |
| 2026-02-09 | 13.95 | 14.25 | 13.90 | 14.15 | +2.388% | 3,383,596 | -12.085% |
| 2026-02-06 | 13.72 | 13.99 | 13.56 | 13.82 | +1.767% | 3,524,734 | -9.986% |
| 2026-02-05 | 14.04 | 14.16 | 13.47 | 13.58 | -8.181% | 8,549,582 | -8.395% |
| 2026-02-04 | 14.42 | 15.09 | 14.37 | 14.79 | -2.985% | 6,093,437 | -15.889% |
| 2026-02-03 | 15.77 | 15.87 | 15.03 | 15.24 | -6.242% | 4,377,616 | -18.399% |
| 2026-02-02 | 15.86 | 16.38 | 15.85 | 16.26 | +5.584% | 3,275,201 | -23.493% |
| 2026-01-30 | 16.49 | 16.49 | 15.30 | 15.40 | -5.405% | 4,215,453 | -19.221% |
| 2026-01-29 | 16.14 | 16.37 | 16.07 | 16.28 | -1.928% | 2,569,410 | -23.587% |
| 2026-01-28 | 16.65 | 16.72 | 16.51 | 16.60 | -2.123% | 1,664,298 | -25.060% |
| 2026-01-27 | 16.85 | 17.20 | 16.85 | 16.96 | +0.355% | 1,237,777 | -26.651% |
| 2026-01-26 | 17.00 | 17.03 | 16.81 | 16.90 | +1.380% | 1,918,254 | -26.391% |
| 2026-01-23 | 16.40 | 16.81 | 16.25 | 16.67 | +5.440% | 6,378,086 | -25.375% |
| 2026-01-22 | 15.79 | 15.86 | 15.68 | 15.81 | -2.407% | 5,373,009 | -21.316% |
| 2026-01-21 | 16.29 | 16.34 | 16.06 | 16.20 | -0.796% | 2,471,466 | -23.210% |
| 2026-01-20 | 16.27 | 16.49 | 16.15 | 16.33 | -1.745% | 2,709,706 | -23.821% |
| 2026-01-16 | 16.57 | 16.70 | 16.50 | 16.62 | +1.465% | 1,756,454 | -25.150% |
| 2026-01-15 | 16.59 | 16.68 | 16.33 | 16.38 | +2.183% | 1,761,397 | -24.054% |
| 2026-01-14 | 15.96 | 16.22 | 15.96 | 16.03 | +2.625% | 4,310,203 | -22.396% |
| 2026-01-13 | 15.66 | 15.75 | 15.55 | 15.62 | -4.872% | 5,355,116 | -20.359% |
| 2026-01-12 | 16.49 | 16.52 | 16.29 | 16.42 | +0.798% | 2,631,601 | -24.239% |
| 2026-01-09 | 16.22 | 16.37 | 16.20 | 16.29 | +0.867% | 1,535,624 | -23.634% |
| 2026-01-08 | 16.20 | 16.26 | 16.09 | 16.15 | -1.102% | 2,831,085 | -22.972% |
| 2026-01-07 | 16.50 | 16.70 | 16.32 | 16.33 | -4.167% | 1,989,335 | -23.821% |
| 2026-01-06 | 17.01 | 17.14 | 17.00 | 17.04 | +0.235% | 1,889,993 | -26.995% |
| 2026-01-05 | 16.90 | 17.15 | 16.90 | 17.00 | +0.890% | 3,641,477 | -26.824% |
| 2026-01-02 | 16.86 | 17.15 | 16.75 | 16.85 | -0.059% | 1,873,869 | -26.172% |
| 2025-12-31 | 16.75 | 17.07 | 16.64 | 16.86 | +0.059% | 904,775 | -26.216% |
| 2025-12-30 | 16.92 | 16.97 | 16.83 | 16.85 | -1.520% | 1,077,866 | -26.172% |
| 2025-12-29 | 17.08 | 17.25 | 17.01 | 17.11 | -0.233% | 2,243,758 | -27.294% |
| 2025-12-26 | 17.16 | 17.27 | 17.12 | 17.15 | +2.695% | 1,440,006 | -27.464% |
| 2025-12-24 | 16.62 | 16.78 | 16.57 | 16.70 | 0.000% | 1,574,670 | -25.509% |
| 2025-12-23 | 16.72 | 16.87 | 16.66 | 16.70 | 0.000% | 3,336,443 | -25.509% |
| 2025-12-22 | 16.42 | 16.83 | 16.35 | 16.70 | -1.822% | 2,936,786 | -25.509% |
| 2025-12-19 | 17.10 | 17.19 | 16.95 | 17.01 | -3.077% | 2,600,174 | -26.867% |
| 2025-12-18 | 17.58 | 17.71 | 17.53 | 17.55 | -0.567% | 1,665,954 | -29.117% |
| 2025-12-17 | 18.00 | 18.02 | 17.62 | 17.65 | -2.808% | 2,230,949 | -29.518% |
| 2025-12-16 | 18.40 | 18.40 | 18.16 | 18.16 | -0.873% | 1,974,100 | -31.498% |
| 2025-12-15 | 18.50 | 18.68 | 18.29 | 18.32 | -1.293% | 1,482,510 | -32.096% |
| 2025-12-12 | 18.95 | 18.95 | 18.38 | 18.56 | -0.215% | 2,042,625 | -32.974% |
| 2025-12-11 | 18.43 | 18.68 | 18.42 | 18.60 | +0.378% | 1,877,347 | -33.118% |
| 2025-12-10 | 18.39 | 18.58 | 18.35 | 18.53 | -1.958% | 1,801,428 | -32.866% |
| 2025-12-09 | 18.89 | 19.07 | 18.84 | 18.90 | -3.621% | 2,695,186 | -34.180% |
| 2025-12-08 | 19.71 | 19.92 | 19.60 | 19.61 | -1.655% | 2,222,767 | -36.563% |
| 2025-12-05 | 20.07 | 20.29 | 19.83 | 19.94 | -3.110% | 3,058,038 | -37.613% |
| 2025-12-04 | 20.59 | 20.90 | 20.50 | 20.58 | +1.479% | 1,005,195 | -39.553% |
| 2025-12-03 | 20.10 | 20.51 | 20.10 | 20.28 | -1.506% | 1,105,614 | -38.659% |
| 2025-12-02 | 20.72 | 20.75 | 20.49 | 20.59 | -1.765% | 962,459 | -39.582% |
| 2025-12-01 | 20.94 | 21.11 | 20.88 | 20.96 | -0.945% | 1,006,606 | -40.649% |
| 2025-11-28 | 21.42 | 21.42 | 21.03 | 21.16 | -0.283% | 757,885 | -41.210% |
| 2025-11-26 | 20.86 | 21.32 | 20.86 | 21.22 | +0.521% | 917,017 | -41.376% |
| 2025-11-25 | 21.17 | 21.17 | 20.87 | 21.11 | -1.124% | 801,440 | -41.071% |
| 2025-11-24 | 21.32 | 21.44 | 20.92 | 21.35 | +0.850% | 655,756 | -41.733% |
| 2025-11-21 | 21.17 | 21.27 | 20.97 | 21.17 | +2.123% | 985,761 | -41.238% |
| 2025-11-20 | 20.95 | 21.26 | 20.68 | 20.73 | -0.956% | 825,473 | -39.990% |
| 2025-11-19 | 20.90 | 21.14 | 20.80 | 20.93 | -1.343% | 649,837 | -40.564% |
| 2025-11-18 | 21.33 | 21.48 | 21.05 | 21.21 | -0.586% | 837,663 | -41.362% |
| 2025-11-17 | 21.60 | 21.84 | 21.22 | 21.34 | -2.379% | 794,705 | -41.706% |
| 2025-11-14 | 21.24 | 22.59 | 21.23 | 21.86 | +0.970% | 1,383,977 | -43.092% |
| 2025-11-13 | 21.95 | 22.12 | 21.64 | 21.65 | -3.692% | 1,144,954 | -42.540% |
| 2025-11-12 | 22.25 | 22.54 | 22.25 | 22.48 | +1.627% | 768,019 | -44.662% |
| 2025-11-11 | 21.86 | 22.18 | 21.86 | 22.12 | +0.866% | 1,298,763 | -43.761% |
| 2025-11-10 | 21.85 | 21.95 | 21.58 | 21.93 | -2.098% | 578,509 | -43.274% |
| 2025-11-07 | 22.33 | 22.52 | 22.00 | 22.40 | -0.929% | 1,290,936 | -44.464% |
| 2025-11-06 | 22.78 | 22.89 | 22.47 | 22.61 | +2.773% | 1,545,980 | -44.980% |
| 2025-11-05 | 22.40 | 22.48 | 21.83 | 22.00 | -0.632% | 1,958,745 | -43.455% |
| 2025-11-04 | 22.25 | 22.75 | 22.04 | 22.14 | +2.358% | 2,460,894 | -43.812% |
| 2025-11-03 | 21.42 | 21.69 | 21.31 | 21.63 | +0.886% | 2,056,989 | -42.487% |
| 2025-10-31 | 21.00 | 21.57 | 21.00 | 21.44 | +2.928% | 1,228,959 | -41.978% |
| 2025-10-30 | 21.04 | 21.04 | 20.78 | 20.83 | -1.513% | 1,284,290 | -40.278% |
| 2025-10-29 | 21.46 | 21.46 | 21.04 | 21.15 | -2.309% | 1,908,296 | -41.182% |
| 2025-10-28 | 21.31 | 21.72 | 21.27 | 21.65 | +2.123% | 3,451,609 | -42.540% |
| 2025-10-27 | 21.30 | 21.30 | 21.14 | 21.20 | +1.435% | 685,999 | -41.321% |
| 2025-10-24 | 21.08 | 21.08 | 20.85 | 20.90 | -2.041% | 1,048,863 | -40.478% |
| 2025-10-23 | 21.35 | 21.47 | 21.23 | 21.34 | -0.021% | 714,423 | -41.693% |
| 2025-10-22 | 21.59 | 21.65 | 21.29 | 21.34 | -1.704% | 1,094,097 | -41.706% |
| 2025-10-21 | 21.89 | 21.89 | 21.65 | 21.71 | +1.925% | 1,117,578 | -42.699% |
| 2025-10-20 | 21.41 | 21.46 | 21.26 | 21.30 | +1.719% | 889,369 | -41.596% |
| 2025-10-17 | 20.80 | 21.07 | 20.75 | 20.94 | +4.179% | 1,152,280 | -40.592% |
| 2025-10-16 | 19.93 | 20.19 | 19.91 | 20.10 | -2.475% | 981,568 | -38.109% |
| 2025-10-15 | 20.53 | 20.74 | 20.53 | 20.61 | +0.782% | 660,736 | -39.641% |
| 2025-10-14 | 20.46 | 20.58 | 20.20 | 20.45 | +3.075% | 1,012,292 | -39.169% |
| 2025-10-13 | 20.00 | 20.09 | 19.76 | 19.84 | +1.224% | 965,515 | -37.298% |
| 2025-10-10 | 20.25 | 20.25 | 19.55 | 19.60 | -4.297% | 1,701,060 | -36.531% |
| 2025-10-09 | 20.77 | 20.77 | 20.44 | 20.48 | -3.122% | 841,639 | -39.258% |
| 2025-10-08 | 21.17 | 21.17 | 21.01 | 21.14 | -0.283% | 867,134 | -41.154% |
| 2025-10-07 | 21.41 | 21.47 | 21.20 | 21.20 | -0.888% | 680,653 | -41.321% |
| 2025-10-06 | 21.49 | 21.54 | 21.39 | 21.39 | -0.326% | 696,292 | -41.842% |
| 2025-10-03 | 21.52 | 21.56 | 21.41 | 21.46 | -0.093% | 695,048 | -42.032% |
| 2025-10-02 | 21.51 | 21.80 | 21.44 | 21.48 | -2.186% | 935,790 | -42.086% |
| 2025-10-01 | 21.98 | 22.16 | 21.89 | 21.96 | +2.905% | 922,921 | -43.352% |
| 2025-09-30 | 21.49 | 21.59 | 21.30 | 21.34 | -1.066% | 1,305,293 | -41.706% |
| 2025-09-29 | 21.55 | 21.66 | 21.40 | 21.57 | -0.416% | 688,696 | -42.327% |
| 2025-09-26 | 21.47 | 21.74 | 21.47 | 21.66 | +1.642% | 723,601 | -42.567% |
| 2025-09-25 | 21.48 | 21.60 | 21.30 | 21.31 | -2.605% | 831,136 | -41.624% |
| 2025-09-24 | 21.92 | 22.07 | 21.82 | 21.88 | +1.531% | 877,724 | -43.144% |
| 2025-09-23 | 21.50 | 21.67 | 21.50 | 21.55 | -0.278% | 576,222 | -42.274% |
| 2025-09-22 | 21.61 | 21.65 | 21.42 | 21.61 | -1.053% | 1,219,764 | -42.434% |
| 2025-09-19 | 21.57 | 21.86 | 21.55 | 21.84 | -1.132% | 1,362,700 | -43.040% |
| 2025-09-18 | 22.20 | 22.42 | 22.09 | 22.09 | -2.773% | 1,295,572 | -43.685% |
| 2025-09-17 | 23.20 | 23.20 | 22.45 | 22.72 | -3.524% | 1,386,964 | -45.246% |
| 2025-09-16 | 23.39 | 23.66 | 23.23 | 23.55 | -1.258% | 2,863,566 | -47.176% |
| 2025-09-15 | 24.06 | 24.11 | 23.51 | 23.85 | +0.675% | 5,113,713 | -47.841% |
| 2025-09-12 | 24.00 | 24.22 | 23.69 | 23.69 | -2.309% | 5,253,774 | -47.488% |
| 2025-09-11 | 23.74 | 24.29 | 23.74 | 24.25 | +4.211% | 2,791,470 | -48.701% |
| 2025-09-10 | 23.23 | 23.59 | 23.23 | 23.27 | -0.556% | 1,489,505 | -46.541% |
| 2025-09-09 | 23.41 | 23.42 | 23.10 | 23.40 | -0.383% | 1,226,566 | -46.838% |
| 2025-09-08 | 23.31 | 23.50 | 23.16 | 23.49 | +4.586% | 653,482 | -47.041% |
| 2025-09-05 | 22.55 | 22.55 | 22.27 | 22.46 | -0.266% | 1,364,370 | -44.613% |
| 2025-09-04 | 22.23 | 22.55 | 22.23 | 22.52 | +1.808% | 483,233 | -44.760% |
| 2025-09-03 | 22.02 | 22.23 | 22.02 | 22.12 | +0.545% | 614,478 | -43.761% |
| 2025-09-02 | 22.00 | 22.07 | 21.83 | 22.00 | -1.522% | 670,361 | -43.455% |
| 2025-08-29 | 22.79 | 22.79 | 22.33 | 22.34 | -2.189% | 529,136 | -44.315% |
| 2025-08-28 | 22.57 | 22.94 | 22.57 | 22.84 | +1.241% | 1,146,689 | -45.534% |
| 2025-08-27 | 22.50 | 22.61 | 22.39 | 22.56 | -1.571% | 638,959 | -44.858% |
| 2025-08-26 | 23.07 | 23.07 | 22.83 | 22.92 | -1.164% | 495,886 | -45.724% |
| 2025-08-25 | 23.47 | 23.48 | 23.14 | 23.19 | -1.696% | 1,068,420 | -46.356% |
| 2025-08-22 | 23.01 | 23.70 | 23.01 | 23.59 | +2.033% | 1,079,523 | -47.266% |
| 2025-08-21 | 23.11 | 23.19 | 23.00 | 23.12 | -0.730% | 470,215 | -46.194% |
| 2025-08-20 | 23.27 | 23.49 | 23.22 | 23.29 | -3.521% | 992,897 | -46.587% |
| 2025-08-19 | 24.28 | 24.28 | 23.99 | 24.14 | -3.013% | 770,927 | -48.467% |
| 2025-08-18 | 24.78 | 24.92 | 24.74 | 24.89 | +1.883% | 1,015,162 | -50.020% |
| 2025-08-15 | 24.22 | 24.46 | 24.22 | 24.43 | +1.159% | 1,558,869 | -49.079% |
| 2025-08-14 | 24.02 | 24.22 | 23.94 | 24.15 | +0.332% | 667,666 | -48.489% |
| 2025-08-13 | 23.91 | 24.14 | 23.91 | 24.07 | +0.965% | 1,505,542 | -48.317% |
| 2025-08-12 | 23.82 | 24.08 | 23.82 | 23.84 | -1.812% | 2,683,608 | -47.819% |
| 2025-08-11 | 24.49 | 24.52 | 24.21 | 24.28 | -0.837% | 912,943 | -48.764% |
| 2025-08-08 | 24.12 | 24.50 | 24.09 | 24.48 | +4.325% | 1,572,546 | -49.193% |
| 2025-08-07 | 23.23 | 23.47 | 23.23 | 23.47 | +2.266% | 2,274,181 | -46.996% |
| 2025-08-06 | 22.74 | 22.96 | 22.62 | 22.95 | +1.101% | 925,600 | -45.795% |
| 2025-08-05 | 22.51 | 22.77 | 22.51 | 22.70 | +0.309% | 3,869,857 | -45.198% |
| 2025-08-04 | 22.31 | 22.69 | 22.28 | 22.63 | +7.711% | 1,300,687 | -45.029% |
| 2025-08-01 | 21.18 | 21.33 | 20.31 | 21.01 | +0.048% | 1,752,717 | -40.790% |
| 2025-07-31 | 21.18 | 21.27 | 20.97 | 21.00 | -2.144% | 1,791,934 | -40.762% |
| 2025-07-30 | 21.42 | 21.56 | 21.32 | 21.46 | -0.510% | 1,342,645 | -42.032% |
| 2025-07-29 | 21.56 | 21.72 | 21.43 | 21.57 | +0.794% | 611,697 | -42.327% |
| 2025-07-28 | 21.58 | 21.66 | 21.38 | 21.40 | -1.925% | 583,137 | -41.869% |
| 2025-07-25 | 22.04 | 22.08 | 21.65 | 21.82 | -2.021% | 484,072 | -42.988% |
| 2025-07-24 | 22.36 | 22.45 | 22.25 | 22.27 | +0.496% | 1,397,506 | -44.140% |
| 2025-07-23 | 21.84 | 22.24 | 21.81 | 22.16 | +2.356% | 1,099,239 | -43.863% |
| 2025-07-22 | 21.88 | 21.88 | 21.64 | 21.65 | -2.521% | 5,260,182 | -42.540% |
| 2025-07-21 | 21.96 | 22.35 | 21.96 | 22.21 | +1.185% | 1,757,736 | -43.989% |
| 2025-07-18 | 21.81 | 21.98 | 21.71 | 21.95 | -0.273% | 4,588,000 | -43.326% |
| 2025-07-17 | 21.80 | 22.05 | 21.69 | 22.01 | +1.475% | 1,529,751 | -43.480% |
| 2025-07-16 | 21.15 | 21.70 | 21.08 | 21.69 | +3.335% | 2,341,488 | -42.646% |
| 2025-07-15 | 21.32 | 21.34 | 20.99 | 20.99 | -0.710% | 867,105 | -40.734% |
| 2025-07-14 | 21.03 | 21.34 | 21.03 | 21.14 | -1.215% | 1,198,667 | -41.154% |
| 2025-07-11 | 21.46 | 21.51 | 21.36 | 21.40 | -1.519% | 1,004,368 | -41.869% |
| 2025-07-10 | 21.45 | 21.76 | 21.41 | 21.73 | -1.808% | 709,783 | -42.752% |
| 2025-07-09 | 22.15 | 22.32 | 22.05 | 22.13 | -0.984% | 956,639 | -43.787% |
| 2025-07-08 | 22.20 | 22.48 | 22.15 | 22.35 | -0.843% | 1,189,561 | -44.340% |
| 2025-07-07 | 22.57 | 22.81 | 22.36 | 22.54 | -0.923% | 1,045,716 | -44.809% |
| 2025-07-03 | 22.71 | 22.87 | 22.55 | 22.75 | -0.307% | 388,288 | -45.319% |
| 2025-07-02 | 22.50 | 22.82 | 22.32 | 22.82 | -1.255% | 3,662,108 | -45.486% |
| 2025-07-01 | 23.50 | 23.50 | 23.06 | 23.11 | -3.789% | 1,661,466 | -46.170% |
| 2025-06-30 | 23.93 | 24.09 | 23.86 | 24.02 | +1.607% | 1,706,580 | -48.210% |
| 2025-06-27 | 23.63 | 23.69 | 23.41 | 23.64 | +1.765% | 2,339,615 | -47.377% |
| 2025-06-26 | 23.01 | 23.37 | 23.01 | 23.23 | +2.155% | 2,486,527 | -46.449% |
| 2025-06-25 | 22.80 | 22.98 | 22.56 | 22.74 | +2.225% | 3,370,924 | -45.295% |
| 2025-06-24 | 22.03 | 22.27 | 22.03 | 22.25 | +2.276% | 1,240,715 | -44.077% |
| 2025-06-23 | 21.65 | 21.75 | 21.54 | 21.75 | -0.956% | 1,415,546 | -42.805% |
| 2025-06-20 | 22.19 | 22.22 | 21.75 | 21.96 | -4.063% | 3,738,898 | -43.352% |
| 2025-06-18 | 22.58 | 22.97 | 22.50 | 22.89 | +6.120% | 3,587,041 | -45.653% |
| 2025-06-17 | 21.34 | 21.70 | 21.25 | 21.57 | +4.102% | 2,617,249 | -42.327% |
| 2025-06-16 | 20.76 | 20.85 | 20.61 | 20.72 | 0.000% | 1,153,830 | -39.961% |
| 2025-06-13 | 20.40 | 20.93 | 20.40 | 20.72 | +1.122% | 4,188,192 | -39.961% |
| 2025-06-12 | 20.60 | 20.60 | 20.33 | 20.49 | +1.587% | 724,516 | -39.287% |
| 2025-06-11 | 20.20 | 20.26 | 20.11 | 20.17 | -3.447% | 966,490 | -38.324% |
| 2025-06-10 | 20.94 | 20.94 | 20.72 | 20.89 | -0.286% | 590,434 | -40.450% |
| 2025-06-09 | 20.87 | 20.98 | 20.80 | 20.95 | +1.061% | 1,121,785 | -40.621% |
| 2025-06-06 | 20.69 | 20.80 | 20.64 | 20.73 | +0.242% | 1,343,089 | -39.990% |
| 2025-06-05 | 20.56 | 20.86 | 20.50 | 20.68 | -1.430% | 2,314,883 | -39.845% |
| 2025-06-04 | 20.75 | 21.33 | 20.75 | 20.98 | +2.642% | 1,483,535 | -40.705% |
| 2025-06-03 | 20.50 | 20.54 | 20.30 | 20.44 | 0.000% | 1,105,926 | -39.139% |
| 2025-06-02 | 20.46 | 20.63 | 20.30 | 20.44 | 0.000% | 3,116,836 | -39.139% |
| 2025-05-30 | 20.44 | 20.67 | 20.23 | 20.44 | -2.759% | 1,070,382 | -39.139% |
| 2025-05-29 | 21.00 | 21.48 | 20.93 | 21.02 | +0.622% | 1,638,486 | -40.818% |
| 2025-05-28 | 21.01 | 21.27 | 20.87 | 20.89 | -0.571% | 1,238,668 | -40.450% |
| 2025-05-27 | 21.05 | 21.45 | 20.90 | 21.01 | +2.488% | 5,163,954 | -40.790% |
| 2025-05-23 | 20.08 | 20.55 | 20.08 | 20.50 | +5.128% | 904,659 | -39.317% |
| 2025-05-22 | 19.48 | 19.65 | 19.35 | 19.50 | +0.515% | 443,881 | -36.205% |
| 2025-05-21 | 19.69 | 19.75 | 19.36 | 19.40 | -2.513% | 609,853 | -35.876% |
| 2025-05-20 | 19.99 | 19.99 | 19.77 | 19.90 | -0.251% | 599,521 | -37.487% |
| 2025-05-19 | 19.90 | 20.01 | 19.85 | 19.95 | -0.598% | 2,373,235 | -37.644% |
| 2025-05-16 | 19.80 | 20.17 | 19.80 | 20.07 | +2.189% | 998,937 | -38.017% |
| 2025-05-15 | 19.52 | 19.75 | 19.41 | 19.64 | -0.507% | 470,610 | -36.660% |
| 2025-05-14 | 20.00 | 20.10 | 19.67 | 19.74 | -3.988% | 801,691 | -36.981% |
| 2025-05-13 | 20.61 | 20.69 | 20.27 | 20.56 | +2.339% | 886,509 | -39.494% |
| 2025-05-12 | 20.25 | 20.28 | 19.83 | 20.09 | -0.149% | 1,108,727 | -38.079% |
| 2025-05-09 | 20.47 | 20.47 | 20.10 | 20.12 | -3.732% | 1,825,145 | -38.171% |
| 2025-05-08 | 20.50 | 21.55 | 19.15 | 20.90 | -2.881% | 4,107,730 | -40.478% |
| 2025-05-07 | 21.49 | 21.64 | 21.35 | 21.52 | -0.829% | 1,010,239 | -42.193% |
| 2025-05-06 | 22.08 | 22.08 | 21.55 | 21.70 | -0.913% | 1,212,913 | -42.673% |
| 2025-05-05 | 21.49 | 21.90 | 21.49 | 21.90 | +0.968% | 850,479 | -43.196% |
| 2025-05-02 | 21.47 | 21.73 | 21.12 | 21.69 | +3.780% | 1,740,419 | -42.646% |
| 2025-05-01 | 21.02 | 21.12 | 20.90 | 20.90 | +0.312% | 912,512 | -40.478% |
| 2025-04-30 | 20.50 | 20.88 | 20.31 | 20.84 | +2.991% | 1,408,207 | -40.293% |
| 2025-04-29 | 20.20 | 20.33 | 20.20 | 20.23 | -0.197% | 754,810 | -38.507% |
| 2025-04-28 | 20.00 | 20.27 | 19.93 | 20.27 | +1.987% | 1,139,025 | -38.629% |
| 2025-04-25 | 19.76 | 19.90 | 19.70 | 19.88 | +0.277% | 967,864 | -37.409% |
| 2025-04-24 | 19.55 | 19.86 | 19.55 | 19.82 | +7.019% | 3,624,174 | -37.235% |
| 2025-04-23 | 18.40 | 18.73 | 18.40 | 18.52 | +1.814% | 1,198,922 | -32.829% |
| 2025-04-22 | 18.16 | 18.35 | 18.08 | 18.19 | +1.224% | 1,179,096 | -31.611% |
| 2025-04-21 | 18.14 | 18.21 | 17.95 | 17.97 | -0.498% | 977,202 | -30.774% |
| 2025-04-17 | 18.24 | 18.24 | 17.98 | 18.06 | +3.200% | 1,217,696 | -31.118% |
| 2025-04-16 | 17.80 | 17.81 | 17.34 | 17.50 | -2.289% | 1,206,159 | -28.914% |
| 2025-04-15 | 18.10 | 18.19 | 17.77 | 17.91 | -1.701% | 1,180,867 | -30.542% |
| 2025-04-14 | 18.02 | 18.28 | 17.91 | 18.22 | 0.000% | 1,274,185 | -31.723% |