NTDTY
NTT DATA GRP CORP U/ADR
stockOTC
InactiveJan 8, 2026
24.00USD-4.000%(-1.00)147
NTDTY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | 24.00 | 24.00 | 24.0000 | 24.00 | -4.000% | 147 | 0.000% |
| 2026-01-06 | 25.00 | 25.00 | 22.5500 | 25.00 | +8.696% | 958 | -4.000% |
| 2026-01-05 | 23.00 | 23.00 | 23.0000 | 23.00 | +1.996% | 512 | +4.348% |
| 2026-01-02 | 22.55 | 22.55 | 22.5500 | 22.55 | -9.800% | 396 | +6.430% |
| 2025-12-31 | 25.00 | 25.00 | 25.0000 | 25.00 | +8.696% | 180 | -4.000% |
| 2025-12-30 | 23.00 | 23.00 | 23.0000 | 23.00 | 0.000% | 197 | +4.348% |
| 2025-12-19 | 24.00 | 24.00 | 23.0000 | 23.00 | -4.167% | 9,015 | +4.348% |
| 2025-12-18 | 26.00 | 26.00 | 24.0000 | 24.00 | -7.692% | 1,410 | 0.000% |
| 2025-12-17 | 26.00 | 26.00 | 26.0000 | 26.00 | +8.333% | 530 | -7.692% |
| 2025-12-16 | 23.00 | 24.00 | 23.0000 | 24.00 | +11.628% | 456 | 0.000% |
| 2025-12-15 | 21.50 | 21.50 | 21.5000 | 21.50 | -10.417% | 269 | +11.628% |
| 2025-12-11 | 24.00 | 24.00 | 24.0000 | 24.00 | 0.000% | 119 | 0.000% |
| 2025-12-10 | 24.00 | 24.00 | 24.0000 | 24.00 | 0.000% | 314 | 0.000% |
| 2025-12-05 | 24.00 | 24.00 | 24.0000 | 24.00 | 0.000% | 254 | 0.000% |
| 2025-12-03 | 24.00 | 24.00 | 24.0000 | 24.00 | 0.000% | 869 | 0.000% |
| 2025-12-02 | 24.00 | 24.00 | 24.0000 | 24.00 | 0.000% | 215 | 0.000% |
| 2025-11-28 | 24.00 | 24.00 | 24.0000 | 24.00 | 0.000% | 464 | 0.000% |
| 2025-11-26 | 24.00 | 24.00 | 24.0000 | 24.00 | 0.000% | 536 | 0.000% |
| 2025-11-21 | 24.00 | 24.00 | 24.0000 | 24.00 | +2.128% | 336 | 0.000% |
| 2025-11-20 | 23.50 | 23.50 | 23.5000 | 23.50 | 0.000% | 3,117 | +2.128% |
| 2025-11-18 | 23.50 | 23.50 | 23.5000 | 23.50 | 0.000% | 196 | +2.128% |
| 2025-11-17 | 23.00 | 23.50 | 23.0000 | 23.50 | 0.000% | 1,162 | +2.128% |
| 2025-11-13 | 22.51 | 23.50 | 2.6750 | 23.50 | +4.444% | 1,063 | +2.128% |
| 2025-11-12 | 25.00 | 25.00 | 22.5000 | 22.50 | 0.000% | 493 | +6.667% |
| 2025-11-11 | 22.51 | 24.63 | 22.5000 | 22.50 | -3.846% | 2,146 | +6.667% |
| 2025-11-10 | 23.35 | 24.00 | 23.3500 | 23.40 | -4.975% | 13,067 | +2.564% |
| 2025-11-07 | 22.50 | 24.63 | 22.5000 | 24.63 | +9.444% | 1,204 | -2.538% |
| 2025-11-06 | 24.25 | 24.26 | 22.5000 | 22.50 | -15.888% | 1,438 | +6.667% |
| 2025-11-05 | 22.50 | 26.75 | 22.5000 | 26.75 | +16.304% | 1,414 | -10.280% |
| 2025-11-04 | 23.25 | 23.25 | 22.1000 | 23.00 | 0.000% | 1,234 | +4.348% |
| 2025-11-03 | 23.00 | 23.00 | 23.0000 | 23.00 | -5.699% | 207 | +4.348% |
| 2025-10-31 | 24.39 | 24.39 | 24.3900 | 24.39 | +10.914% | 419 | -1.599% |
| 2025-10-30 | 22.00 | 26.99 | 21.9900 | 21.99 | 0.000% | 3,094 | +9.141% |
| 2025-10-29 | 21.99 | 24.00 | 21.9900 | 21.99 | -4.391% | 1,872 | +9.141% |
| 2025-10-28 | 23.00 | 23.00 | 19.0000 | 23.00 | +15.000% | 1,777 | +4.348% |
| 2025-10-27 | 20.00 | 20.00 | 20.0000 | 20.00 | -9.091% | 590 | +20.000% |
| 2025-10-24 | 20.15 | 22.00 | 20.1500 | 22.00 | +10.000% | 1,518 | +9.091% |
| 2025-10-23 | 20.00 | 25.00 | 20.0000 | 20.00 | 0.000% | 1,128 | +20.000% |
| 2025-10-22 | 20.00 | 21.00 | 20.0000 | 20.00 | -13.043% | 1,640 | +20.000% |
| 2025-10-21 | 21.00 | 23.00 | 21.0000 | 23.00 | +15.000% | 1,267 | +4.348% |
| 2025-10-20 | 20.00 | 21.20 | 20.0000 | 20.00 | -14.894% | 928 | +20.000% |
| 2025-10-16 | 24.00 | 24.75 | 23.0000 | 23.50 | -2.124% | 10,904 | +2.128% |
| 2025-10-15 | 24.01 | 24.01 | 24.0100 | 24.01 | +2.170% | 532 | -0.042% |
| 2025-10-14 | 23.00 | 23.50 | 23.0000 | 23.50 | -1.053% | 2,053 | +2.128% |
| 2025-10-13 | 21.06 | 23.85 | 20.0000 | 23.75 | +13.095% | 3,104 | +1.053% |
| 2025-10-10 | 21.00 | 21.00 | 21.0000 | 21.00 | -9.774% | 614 | +14.286% |
| 2025-10-09 | 23.25 | 23.27 | 22.0000 | 23.27 | -0.957% | 1,956 | +3.115% |
| 2025-10-08 | 23.48 | 24.00 | 23.4750 | 23.50 | -2.083% | 5,027 | +2.128% |
| 2025-10-07 | 25.10 | 25.10 | 23.5000 | 24.00 | -4.000% | 1,189 | 0.000% |
| 2025-10-06 | 26.01 | 26.01 | 19.5000 | 25.00 | -3.883% | 1,110 | -4.000% |
| 2025-10-03 | 26.57 | 26.57 | 26.0000 | 26.01 | -1.960% | 1,261 | -7.728% |
| 2025-10-02 | 26.15 | 26.79 | 26.1500 | 26.53 | +1.484% | 2,935 | -9.536% |
| 2025-10-01 | 26.25 | 26.56 | 26.0000 | 26.14 | -0.601% | 3,011 | -8.194% |
| 2025-09-30 | 26.82 | 27.00 | 26.0100 | 26.30 | 0.000% | 5,786 | -8.745% |
| 2025-09-29 | 26.30 | 26.65 | 26.3000 | 26.30 | -0.699% | 1,854 | -8.745% |
| 2025-09-26 | 27.15 | 27.15 | 26.0000 | 26.48 | -2.449% | 88,452 | -9.383% |
| 2025-09-25 | 26.72 | 27.15 | 26.3000 | 27.15 | +1.609% | 2,011 | -11.602% |
| 2025-09-24 | 27.10 | 27.10 | 26.7200 | 26.72 | -0.261% | 1,504 | -10.180% |
| 2025-09-23 | 26.96 | 27.15 | 26.7800 | 26.79 | -1.290% | 1,360 | -10.414% |
| 2025-09-22 | 27.15 | 27.15 | 26.9700 | 27.14 | +0.541% | 1,303 | -11.570% |
| 2025-09-19 | 27.15 | 27.15 | 26.9550 | 26.99 | +0.349% | 755 | -11.091% |
| 2025-09-18 | 26.77 | 26.90 | 26.7750 | 26.90 | -0.297% | 1,583 | -10.781% |
| 2025-09-17 | 26.98 | 26.98 | 26.9800 | 26.98 | -1.094% | 573 | -11.045% |
| 2025-09-16 | 27.35 | 27.35 | 26.0410 | 27.28 | +1.058% | 1,521 | -12.019% |
| 2025-09-15 | 26.99 | 26.99 | 26.9930 | 26.99 | +0.570% | 770 | -11.088% |
| 2025-09-12 | 26.89 | 27.10 | 26.8400 | 26.84 | +0.149% | 1,814 | -10.581% |
| 2025-09-11 | 27.05 | 27.05 | 26.8000 | 26.80 | +0.056% | 1,621 | -10.448% |
| 2025-09-10 | 26.79 | 26.79 | 26.7850 | 26.79 | -0.961% | 539 | -10.398% |
| 2025-09-05 | 26.09 | 27.05 | 26.0900 | 27.05 | +2.950% | 1,376 | -11.259% |
| 2025-09-03 | 26.70 | 26.70 | 26.2700 | 26.27 | -0.718% | 1,249 | -8.641% |
| 2025-09-02 | 26.44 | 26.54 | 26.4400 | 26.46 | -1.084% | 3,335 | -9.297% |
| 2025-08-29 | 26.75 | 26.75 | 26.7500 | 26.75 | -0.187% | 794 | -10.280% |
| 2025-08-28 | 26.80 | 26.80 | 26.8000 | 26.80 | +1.746% | 385 | -10.448% |
| 2025-08-27 | 26.18 | 26.82 | 26.1800 | 26.34 | -1.899% | 1,603 | -8.884% |
| 2025-08-26 | 26.84 | 26.85 | 26.6800 | 26.85 | +0.524% | 3,698 | -10.615% |
| 2025-08-25 | 26.71 | 26.71 | 26.7100 | 26.71 | +0.019% | 1,115 | -10.146% |
| 2025-08-22 | 26.00 | 26.98 | 26.0000 | 26.70 | +3.428% | 1,908 | -10.129% |
| 2025-08-21 | 26.59 | 26.59 | 25.8200 | 25.82 | -2.049% | 4,081 | -7.049% |
| 2025-08-20 | 25.82 | 26.36 | 25.8200 | 26.36 | +0.171% | 733 | -8.953% |
| 2025-08-19 | 26.75 | 26.75 | 26.2280 | 26.32 | -1.727% | 1,145 | -8.797% |
| 2025-08-18 | 27.20 | 27.27 | 26.5100 | 26.78 | -0.640% | 1,824 | -10.373% |
| 2025-08-15 | 26.69 | 26.95 | 26.6900 | 26.95 | +0.560% | 994 | -10.946% |
| 2025-08-14 | 27.50 | 27.50 | 26.8000 | 26.80 | -2.510% | 649 | -10.448% |
| 2025-08-13 | 27.50 | 27.50 | 26.9100 | 27.49 | +2.422% | 1,146 | -12.696% |
| 2025-08-12 | 27.17 | 27.17 | 26.8400 | 26.84 | -0.593% | 1,089 | -10.581% |
| 2025-08-11 | 26.75 | 27.00 | 26.7550 | 27.00 | -1.818% | 694 | -11.111% |
| 2025-08-08 | 26.64 | 27.50 | 26.6350 | 27.50 | +5.769% | 1,711 | -12.727% |
| 2025-08-07 | 26.75 | 26.75 | 26.0000 | 26.00 | +0.580% | 1,023 | -7.692% |
| 2025-08-06 | 26.60 | 26.60 | 25.8500 | 25.85 | +0.603% | 783 | -7.157% |
| 2025-08-05 | 24.00 | 25.70 | 24.0000 | 25.70 | -2.615% | 951 | -6.597% |
| 2025-08-04 | 25.75 | 26.54 | 25.7500 | 26.39 | -0.126% | 2,032 | -9.039% |
| 2025-08-01 | 26.45 | 26.45 | 25.9743 | 26.42 | +0.699% | 1,584 | -9.154% |
| 2025-07-31 | 26.47 | 26.96 | 25.4700 | 26.23 | +0.865% | 2,536 | -8.519% |
| 2025-07-30 | 25.91 | 26.01 | 25.7300 | 26.01 | -0.335% | 1,311 | -7.728% |
| 2025-07-29 | 26.57 | 27.00 | 25.6301 | 26.10 | -1.333% | 3,932 | -8.037% |
| 2025-07-28 | 26.96 | 26.96 | 26.4400 | 26.45 | -1.964% | 3,434 | -9.263% |
| 2025-07-25 | 26.98 | 26.98 | 26.9800 | 26.98 | -1.263% | 672 | -11.045% |
| 2025-07-24 | 27.24 | 27.32 | 26.8350 | 27.32 | +0.321% | 1,213 | -12.168% |
| 2025-07-23 | 27.24 | 27.24 | 27.2375 | 27.24 | +2.445% | 470 | -11.886% |
| 2025-07-22 | 26.59 | 26.59 | 26.5875 | 26.59 | +0.482% | 628 | -9.732% |
| 2025-07-21 | 26.98 | 27.08 | 26.4600 | 26.46 | -0.038% | 1,954 | -9.297% |
| 2025-07-18 | 26.99 | 26.99 | 26.4700 | 26.47 | -2.827% | 614 | -9.331% |
| 2025-07-17 | 26.98 | 27.24 | 26.9750 | 27.24 | +1.604% | 983 | -11.894% |
| 2025-07-16 | 26.47 | 26.88 | 26.4700 | 26.81 | +0.941% | 2,863 | -10.481% |
| 2025-07-15 | 27.02 | 27.02 | 26.5600 | 26.56 | -1.006% | 1,161 | -9.639% |
| 2025-07-14 | 26.77 | 26.91 | 26.7650 | 26.83 | -1.360% | 1,511 | -10.548% |
| 2025-07-11 | 27.50 | 27.50 | 26.7875 | 27.20 | +0.666% | 898 | -11.765% |
| 2025-07-10 | 26.95 | 28.00 | 26.9500 | 27.02 | +0.074% | 10,105 | -11.177% |
| 2025-07-09 | 26.75 | 27.00 | 26.7500 | 27.00 | +1.351% | 19,129 | -11.111% |
| 2025-07-08 | 26.97 | 27.25 | 26.6400 | 26.64 | -1.552% | 1,523 | -9.910% |
| 2025-07-07 | 27.23 | 27.61 | 26.9400 | 27.06 | -0.624% | 12,991 | -11.308% |
| 2025-07-03 | 26.84 | 27.25 | 26.8400 | 27.23 | -1.215% | 30,304 | -11.862% |
| 2025-07-02 | 28.00 | 28.01 | 27.0750 | 27.57 | -0.451% | 28,200 | -12.933% |
| 2025-07-01 | 27.71 | 27.71 | 27.6900 | 27.69 | +0.581% | 826 | -13.326% |
| 2025-06-30 | 27.57 | 28.00 | 27.0010 | 27.53 | -0.506% | 3,536 | -12.822% |
| 2025-06-27 | 27.80 | 27.80 | 27.5200 | 27.67 | -1.196% | 6,176 | -13.263% |
| 2025-06-26 | 27.51 | 28.00 | 27.0150 | 28.00 | +2.466% | 1,983 | -14.301% |
| 2025-06-25 | 26.93 | 27.50 | 26.2601 | 27.33 | +2.551% | 1,138 | -12.188% |
| 2025-06-24 | 26.65 | 27.76 | 26.6510 | 26.65 | -2.252% | 3,205 | -9.947% |
| 2025-06-23 | 26.91 | 28.11 | 26.3810 | 27.27 | -0.945% | 3,177 | -11.975% |
| 2025-06-20 | 26.45 | 27.67 | 26.4500 | 27.52 | +2.209% | 21,783 | -12.807% |
| 2025-06-18 | 27.50 | 28.50 | 26.9300 | 26.93 | -1.894% | 50,772 | -10.880% |
| 2025-06-17 | 26.75 | 27.45 | 26.7500 | 27.45 | -0.399% | 845 | -12.568% |
| 2025-06-16 | 28.24 | 28.24 | 27.5600 | 27.56 | +2.146% | 2,293 | -12.917% |
| 2025-06-13 | 27.83 | 27.83 | 26.9810 | 26.98 | +0.976% | 1,009 | -11.049% |
| 2025-06-12 | 27.48 | 27.48 | 26.7201 | 26.72 | -6.229% | 2,987 | -10.180% |
| 2025-06-11 | 27.55 | 28.50 | 27.5550 | 28.50 | +4.973% | 2,307 | -15.775% |
| 2025-06-10 | 27.14 | 27.14 | 27.1450 | 27.14 | -4.486% | 755 | -11.586% |
| 2025-06-09 | 28.24 | 28.69 | 27.7950 | 28.42 | +1.157% | 1,068 | -15.552% |
| 2025-06-06 | 28.78 | 28.78 | 26.9400 | 28.09 | +1.298% | 1,888 | -14.576% |
| 2025-06-05 | 27.75 | 27.96 | 27.7350 | 27.73 | -0.600% | 4,543 | -13.467% |
| 2025-06-04 | 27.51 | 27.90 | 27.5100 | 27.90 | -0.090% | 1,587 | -13.986% |
| 2025-06-03 | 28.24 | 28.24 | 27.9275 | 27.93 | -0.931% | 945 | -14.063% |
| 2025-06-02 | 28.38 | 28.88 | 28.1900 | 28.19 | +2.808% | 2,452 | -14.863% |
| 2025-05-30 | 27.15 | 27.42 | 26.6100 | 27.42 | -3.924% | 2,555 | -12.473% |
| 2025-05-29 | 28.50 | 28.54 | 26.9500 | 28.54 | -0.865% | 2,301 | -15.907% |
| 2025-05-28 | 26.64 | 28.79 | 26.6400 | 28.79 | +3.409% | 3,750 | -16.635% |
| 2025-05-27 | 27.40 | 28.81 | 27.4000 | 27.84 | -0.571% | 90,749 | -13.793% |
| 2025-05-23 | 29.99 | 29.99 | 28.0000 | 28.00 | +3.359% | 2,773 | -14.286% |
| 2025-05-22 | 27.27 | 28.32 | 26.7300 | 27.09 | -7.603% | 14,905 | -11.406% |
| 2025-05-21 | 28.64 | 29.32 | 27.7000 | 29.32 | +5.998% | 2,403 | -18.142% |
| 2025-05-20 | 27.12 | 27.75 | 27.1200 | 27.66 | -3.151% | 1,420 | -13.232% |
| 2025-05-19 | 28.54 | 28.56 | 27.7450 | 28.56 | +4.234% | 2,611 | -15.966% |
| 2025-05-16 | 27.36 | 27.40 | 27.3070 | 27.40 | -0.082% | 2,153 | -12.409% |
| 2025-05-15 | 27.24 | 27.71 | 27.2400 | 27.42 | -3.101% | 2,003 | -12.481% |
| 2025-05-14 | 26.99 | 28.30 | 26.8375 | 28.30 | +8.421% | 5,637 | -15.194% |
| 2025-05-13 | 26.79 | 27.28 | 26.0360 | 26.10 | -2.985% | 7,435 | -8.053% |
| 2025-05-12 | 27.28 | 27.28 | 26.3800 | 26.91 | -1.429% | 4,585 | -10.797% |
| 2025-05-09 | 27.50 | 29.00 | 27.2700 | 27.30 | -1.746% | 25,326 | -12.072% |
| 2025-05-08 | 27.17 | 27.90 | 27.1200 | 27.78 | +2.320% | 7,380 | -13.607% |
| 2025-05-07 | 20.77 | 27.88 | 20.7600 | 27.15 | +30.216% | 56,325 | -11.602% |
| 2025-05-06 | 20.81 | 20.85 | 20.7200 | 20.85 | +0.530% | 2,629 | +15.108% |
| 2025-05-05 | 20.75 | 20.80 | 20.7140 | 20.74 | -1.402% | 2,266 | +15.718% |
| 2025-05-02 | 21.02 | 21.04 | 20.5600 | 21.04 | +3.070% | 7,769 | +14.096% |
| 2025-05-01 | 20.41 | 20.48 | 20.3850 | 20.41 | +3.190% | 4,250 | +17.598% |
| 2025-04-30 | 19.78 | 19.93 | 19.7775 | 19.78 | -1.751% | 20,431 | +21.350% |
| 2025-04-29 | 20.05 | 20.22 | 20.0500 | 20.13 | -0.984% | 5,678 | +19.225% |
| 2025-04-28 | 20.84 | 21.58 | 20.3300 | 20.33 | +1.488% | 6,211 | +18.052% |
| 2025-04-25 | 19.53 | 20.12 | 19.5300 | 20.03 | +6.497% | 3,520 | +19.808% |
| 2025-04-24 | 19.01 | 19.20 | 18.7400 | 18.81 | -2.941% | 9,969 | +27.592% |
| 2025-04-23 | 19.04 | 19.38 | 18.7000 | 19.38 | +3.872% | 4,930 | +23.839% |
| 2025-04-22 | 18.41 | 18.95 | 17.7000 | 18.66 | +2.401% | 4,985 | +28.635% |
| 2025-04-21 | 18.27 | 18.55 | 17.5300 | 18.22 | -2.723% | 6,096 | +31.723% |
| 2025-04-17 | 17.37 | 18.73 | 17.3700 | 18.73 | +6.414% | 8,594 | +28.137% |
| 2025-04-16 | 17.70 | 17.73 | 17.3500 | 17.60 | -0.447% | 4,227 | +36.356% |
| 2025-04-15 | 17.55 | 17.95 | 17.0600 | 17.68 | +0.626% | 29,075 | +35.747% |
| 2025-04-14 | 17.56 | 18.19 | 17.3720 | 17.57 | -0.566% | 40,162 | +36.596% |
| 2025-04-11 | 17.33 | 17.67 | 17.1000 | 17.67 | +2.257% | 23,885 | +35.823% |
| 2025-04-10 | 17.52 | 17.70 | 16.5900 | 17.28 | +3.566% | 30,480 | +38.889% |
| 2025-04-09 | 16.37 | 17.37 | 15.9900 | 16.68 | +2.362% | 21,786 | +43.842% |
| 2025-04-08 | 16.48 | 16.81 | 16.1600 | 16.30 | +1.811% | 29,021 | +47.239% |
| 2025-04-07 | 16.45 | 17.57 | 15.1900 | 16.01 | -2.020% | 37,332 | +49.906% |
| 2025-04-04 | 17.16 | 18.00 | 16.1240 | 16.34 | -4.414% | 17,792 | +46.879% |
| 2025-04-03 | 17.27 | 17.40 | 16.9500 | 17.09 | -2.595% | 8,586 | +40.396% |
| 2025-04-02 | 18.33 | 18.33 | 16.9600 | 17.55 | +1.695% | 32,489 | +36.752% |
| 2025-04-01 | 17.20 | 17.61 | 17.1000 | 17.26 | -3.697% | 60,952 | +39.070% |
| 2025-03-31 | 18.00 | 18.45 | 17.8500 | 17.92 | -2.595% | 19,668 | +33.929% |
| 2025-03-28 | 18.59 | 18.64 | 18.0100 | 18.40 | +0.863% | 23,389 | +30.453% |
| 2025-03-27 | 18.30 | 18.33 | 18.1900 | 18.24 | -0.382% | 13,235 | +31.579% |
| 2025-03-26 | 18.75 | 18.75 | 18.2800 | 18.31 | -2.242% | 4,338 | +31.076% |
| 2025-03-25 | 18.00 | 18.78 | 18.0000 | 18.73 | +2.574% | 43,632 | +28.137% |
| 2025-03-24 | 18.40 | 18.53 | 18.0100 | 18.26 | -0.599% | 21,565 | +31.435% |
| 2025-03-21 | 18.55 | 19.10 | 18.0200 | 18.37 | -0.488% | 4,987 | +30.648% |
| 2025-03-20 | 18.78 | 19.02 | 18.4077 | 18.46 | -1.149% | 22,928 | +30.011% |
| 2025-03-19 | 18.38 | 18.69 | 18.3200 | 18.67 | +0.092% | 10,717 | +28.517% |
| 2025-03-18 | 18.59 | 18.89 | 18.5900 | 18.66 | +0.868% | 18,472 | +28.635% |
| 2025-03-17 | 18.65 | 18.80 | 18.3000 | 18.50 | -1.244% | 16,308 | +29.751% |
| 2025-03-14 | 18.02 | 18.73 | 18.0200 | 18.73 | +1.025% | 8,885 | +28.137% |
| 2025-03-13 | 18.03 | 18.54 | 18.0300 | 18.54 | -0.108% | 7,848 | +29.450% |
| 2025-03-12 | 18.23 | 18.60 | 18.0300 | 18.56 | +0.815% | 10,691 | +29.310% |
| 2025-03-11 | 19.58 | 19.62 | 18.3600 | 18.41 | -0.634% | 30,843 | +30.364% |
| 2025-03-10 | 19.05 | 19.05 | 18.3800 | 18.53 | -2.538% | 15,176 | +29.537% |
| 2025-03-07 | 18.92 | 19.49 | 18.3300 | 19.01 | +0.902% | 4,337 | +26.249% |
| 2025-03-06 | 19.69 | 20.30 | 18.8200 | 18.84 | -2.862% | 11,203 | +27.389% |
| 2025-03-05 | 19.34 | 19.66 | 19.1300 | 19.39 | +4.555% | 6,768 | +23.743% |
| 2025-03-04 | 18.94 | 18.94 | 18.4500 | 18.55 | -0.749% | 18,484 | +29.380% |
| 2025-03-03 | 18.82 | 19.48 | 18.6900 | 18.69 | +0.054% | 8,975 | +28.411% |
| 2025-02-28 | 18.98 | 18.98 | 18.5000 | 18.68 | -2.045% | 15,399 | +28.480% |
| 2025-02-27 | 19.88 | 19.88 | 18.9000 | 19.07 | -4.074% | 10,603 | +25.852% |
| 2025-02-26 | 18.45 | 19.88 | 18.4500 | 19.88 | +4.687% | 43,099 | +20.724% |
| 2025-02-25 | 18.22 | 19.00 | 18.2200 | 18.99 | -3.162% | 17,208 | +26.382% |
| 2025-02-24 | 19.74 | 19.74 | 19.5100 | 19.61 | -0.759% | 18,768 | +22.387% |
| 2025-02-21 | 19.83 | 19.83 | 19.6100 | 19.76 | +0.254% | 7,654 | +21.457% |
| 2025-02-20 | 19.74 | 19.74 | 19.6400 | 19.71 | -1.450% | 17,711 | +21.766% |
| 2025-02-19 | 20.05 | 20.06 | 19.9500 | 20.00 | -1.672% | 15,633 | +20.000% |
| 2025-02-18 | 20.31 | 20.40 | 20.2500 | 20.34 | +2.422% | 5,861 | +17.994% |
| 2025-02-14 | 20.21 | 20.59 | 19.8300 | 19.86 | -2.485% | 9,520 | +20.852% |
| 2025-02-13 | 20.71 | 20.71 | 20.0200 | 20.36 | +1.901% | 4,687 | +17.849% |
| 2025-02-12 | 19.94 | 20.07 | 19.9300 | 19.98 | -0.473% | 32,528 | +20.090% |
| 2025-02-11 | 20.00 | 20.09 | 20.0000 | 20.08 | -0.199% | 16,527 | +19.522% |
| 2025-02-10 | 20.05 | 20.12 | 19.9800 | 20.12 | +0.474% | 3,120 | +19.284% |
| 2025-02-07 | 20.16 | 20.23 | 19.9600 | 20.02 | -6.338% | 8,198 | +19.850% |
| 2025-02-06 | 21.20 | 21.69 | 20.8000 | 21.38 | +2.468% | 13,624 | +12.254% |
| 2025-02-05 | 20.81 | 20.95 | 20.8100 | 20.86 | +3.190% | 5,469 | +15.025% |
| 2025-02-04 | 20.09 | 20.26 | 19.9800 | 20.22 | +4.227% | 35,383 | +18.694% |
| 2025-02-03 | 18.97 | 19.51 | 18.9000 | 19.40 | -0.206% | 23,788 | +23.711% |
| 2025-01-31 | 19.98 | 20.33 | 19.4225 | 19.44 | +1.197% | 9,609 | +23.457% |
| 2025-01-30 | 18.46 | 19.31 | 18.4600 | 19.21 | -0.595% | 37,963 | +24.935% |
| 2025-01-29 | 18.98 | 21.28 | 18.9800 | 19.32 | +1.925% | 4,959 | +24.191% |
| 2025-01-28 | 20.01 | 20.01 | 18.8375 | 18.96 | -2.225% | 11,391 | +26.582% |
| 2025-01-27 | 18.87 | 19.42 | 18.5320 | 19.39 | -0.582% | 26,305 | +23.766% |
| 2025-01-24 | 19.54 | 21.72 | 19.5050 | 19.50 | +1.801% | 13,829 | +23.045% |
| 2025-01-23 | 19.00 | 19.25 | 19.0000 | 19.16 | +2.625% | 47,609 | +25.261% |
| 2025-01-22 | 20.94 | 20.94 | 18.6200 | 18.67 | +1.138% | 17,463 | +28.548% |
| 2025-01-21 | 18.51 | 18.62 | 18.4600 | 18.46 | -1.913% | 20,276 | +30.011% |
| 2025-01-17 | 18.99 | 18.99 | 18.6700 | 18.82 | +0.213% | 16,653 | +27.524% |
| 2025-01-16 | 19.34 | 19.34 | 18.7050 | 18.78 | +0.133% | 24,414 | +27.796% |
| 2025-01-15 | 18.73 | 18.77 | 18.6800 | 18.75 | -0.292% | 14,491 | +27.966% |
| 2025-01-14 | 19.53 | 19.53 | 18.7100 | 18.81 | -1.000% | 46,218 | +27.592% |
| 2025-01-13 | 18.82 | 19.00 | 18.8000 | 19.00 | +0.903% | 14,953 | +26.316% |
| 2025-01-10 | 18.94 | 18.95 | 18.8300 | 18.83 | +0.480% | 12,467 | +27.456% |
| 2025-01-08 | 19.25 | 19.25 | 18.5200 | 18.74 | -0.117% | 5,622 | +28.068% |
| 2025-01-07 | 18.97 | 18.97 | 18.7600 | 18.76 | +0.224% | 3,757 | +27.918% |
| 2025-01-06 | 18.77 | 18.81 | 18.7200 | 18.72 | -2.079% | 1,096 | +28.205% |
| 2025-01-03 | 19.02 | 19.12 | 19.0233 | 19.12 | +1.044% | 1,397 | +25.539% |
| 2025-01-02 | 19.09 | 19.09 | 18.9200 | 18.92 | -0.526% | 3,586 | +26.850% |
| 2024-12-31 | 19.02 | 19.02 | 19.0000 | 19.02 | -0.575% | 1,429 | +26.183% |
| 2024-12-30 | 19.06 | 19.13 | 19.0300 | 19.13 | -0.520% | 4,105 | +25.457% |
| 2024-12-27 | 19.29 | 20.72 | 19.2300 | 19.23 | +0.681% | 3,451 | +24.805% |
| 2024-12-26 | 19.14 | 19.14 | 19.1000 | 19.10 | +0.210% | 1,444 | +25.654% |
| 2024-12-24 | 19.71 | 19.71 | 19.0200 | 19.06 | -1.038% | 1,440 | +25.918% |
| 2024-12-23 | 19.14 | 19.26 | 19.0800 | 19.26 | +1.368% | 5,215 | +24.611% |
| 2024-12-20 | 18.88 | 19.12 | 18.8800 | 19.00 | -3.553% | 2,684 | +26.316% |
| 2024-12-19 | 18.68 | 19.70 | 18.4904 | 19.70 | +2.698% | 2,205 | +21.827% |
| 2024-12-18 | 20.41 | 20.41 | 18.8800 | 19.18 | -1.955% | 2,717 | +25.114% |
| 2024-12-17 | 19.58 | 19.65 | 19.5650 | 19.57 | -0.836% | 892 | +22.668% |
| 2024-12-16 | 19.84 | 20.57 | 19.7200 | 19.73 | +3.624% | 2,985 | +21.642% |
| 2024-12-13 | 20.18 | 20.18 | 19.0400 | 19.04 | -3.301% | 1,630 | +26.050% |
| 2024-12-12 | 19.38 | 20.28 | 19.3800 | 19.69 | -2.089% | 1,307 | +21.889% |
| 2024-12-11 | 20.49 | 20.49 | 19.7300 | 20.11 | +1.182% | 2,855 | +19.344% |
| 2024-12-09 | 19.73 | 19.97 | 19.7250 | 19.88 | +0.735% | 1,071 | +20.755% |
| 2024-12-06 | 20.09 | 20.09 | 19.7300 | 19.73 | -1.890% | 4,528 | +21.642% |
| 2024-12-05 | 20.73 | 20.73 | 20.0950 | 20.11 | +3.075% | 1,840 | +19.344% |
| 2024-12-04 | 19.51 | 19.51 | 19.5100 | 19.51 | +3.197% | 489 | +23.014% |
| 2024-12-03 | 19.63 | 19.63 | 18.9055 | 18.91 | -5.093% | 1,245 | +26.947% |
| 2024-12-02 | 19.92 | 19.92 | 19.2050 | 19.92 | +1.400% | 4,923 | +20.482% |
| 2024-11-29 | 19.64 | 19.64 | 19.6450 | 19.64 | +4.747% | 239 | +22.168% |
| 2024-11-27 | 19.00 | 19.00 | 18.7200 | 18.75 | +0.508% | 17,688 | +27.967% |
| 2024-11-26 | 18.68 | 18.68 | 18.2680 | 18.66 | -2.838% | 6,535 | +28.617% |
| 2024-11-25 | 19.18 | 19.90 | 18.4900 | 19.20 | +2.646% | 3,708 | +24.967% |
| 2024-11-22 | 18.36 | 18.79 | 18.3650 | 18.71 | +3.029% | 23,945 | +28.274% |
| 2024-11-21 | 18.54 | 18.89 | 18.1600 | 18.16 | -1.116% | 4,236 | +32.159% |
| 2024-11-20 | 18.07 | 18.36 | 18.0650 | 18.36 | -0.461% | 1,242 | +30.683% |
| 2024-11-19 | 18.27 | 18.69 | 18.2700 | 18.45 | +2.500% | 2,613 | +30.081% |
| 2024-11-18 | 18.41 | 18.85 | 18.0000 | 18.00 | +4.046% | 17,841 | +33.333% |
| 2024-11-15 | 16.93 | 17.93 | 16.9300 | 17.30 | -4.022% | 2,919 | +38.728% |
| 2024-11-14 | 17.78 | 18.02 | 17.2900 | 18.02 | +6.154% | 2,662 | +33.148% |
| 2024-11-13 | 17.17 | 17.17 | 16.6880 | 16.98 | -1.793% | 23,807 | +41.343% |
| 2024-11-12 | 17.29 | 17.29 | 17.2600 | 17.29 | -0.352% | 1,206 | +38.809% |
| 2024-11-11 | 17.79 | 17.79 | 17.2100 | 17.35 | -6.815% | 8,413 | +38.321% |
| 2024-11-08 | 17.87 | 18.62 | 17.7470 | 18.62 | +2.646% | 20,038 | +28.894% |
| 2024-11-07 | 18.14 | 18.14 | 18.1400 | 18.14 | +8.818% | 2,802 | +32.304% |
| 2024-11-06 | 16.50 | 16.67 | 16.3900 | 16.67 | +7.757% | 21,703 | +43.971% |
| 2024-11-05 | 14.58 | 15.47 | 14.5800 | 15.47 | +0.782% | 18,750 | +55.139% |
| 2024-11-04 | 15.00 | 15.39 | 15.0000 | 15.35 | +0.524% | 15,167 | +56.352% |
| 2024-11-01 | 14.95 | 15.30 | 14.6100 | 15.27 | -2.553% | 9,500 | +57.171% |
| 2024-10-31 | 15.58 | 16.32 | 15.5820 | 15.67 | -0.540% | 9,898 | +53.159% |
| 2024-10-30 | 15.37 | 16.16 | 15.3700 | 15.76 | -1.130% | 1,088 | +52.333% |
| 2024-10-29 | 15.83 | 15.96 | 15.8300 | 15.94 | +1.886% | 31,350 | +50.612% |
| 2024-10-28 | 15.70 | 15.70 | 15.5850 | 15.64 | -0.223% | 10,301 | +53.453% |
| 2024-10-25 | 15.41 | 15.72 | 15.2800 | 15.68 | +0.804% | 4,240 | +53.110% |
| 2024-10-24 | 15.34 | 15.57 | 15.3350 | 15.55 | -1.831% | 15,654 | +54.341% |
| 2024-10-23 | 15.53 | 15.84 | 15.5050 | 15.84 | -0.063% | 3,077 | +51.515% |
| 2024-10-22 | 15.65 | 15.86 | 15.6550 | 15.85 | -0.999% | 15,976 | +51.420% |
| 2024-10-21 | 15.47 | 16.68 | 15.4700 | 16.01 | -1.900% | 17,296 | +49.906% |
| 2024-10-18 | 15.94 | 16.39 | 15.9400 | 16.32 | -0.244% | 3,784 | +47.059% |
| 2024-10-17 | 16.19 | 16.42 | 16.1270 | 16.36 | -1.683% | 14,621 | +46.699% |
| 2024-10-16 | 16.64 | 16.64 | 16.6400 | 16.64 | -4.729% | 574 | +44.231% |
| 2024-10-15 | 17.47 | 17.47 | 17.4660 | 17.47 | +6.500% | 643 | +37.410% |
| 2024-10-14 | 16.28 | 16.92 | 16.2800 | 16.40 | -2.901% | 1,895 | +46.341% |
| 2024-10-11 | 16.80 | 16.89 | 16.7950 | 16.89 | -2.651% | 1,285 | +42.096% |
| 2024-10-10 | 17.02 | 17.35 | 17.0150 | 17.35 | +0.347% | 1,167 | +38.329% |
| 2024-10-09 | 16.75 | 17.29 | 16.7550 | 17.29 | +2.733% | 2,027 | +38.809% |
| 2024-10-08 | 16.59 | 17.33 | 16.5900 | 16.83 | +0.059% | 2,460 | +42.602% |
| 2024-10-07 | 17.06 | 17.06 | 16.8200 | 16.82 | -3.776% | 2,906 | +42.687% |
| 2024-10-04 | 17.27 | 17.48 | 17.2720 | 17.48 | +1.805% | 875 | +37.300% |
| 2024-10-03 | 17.25 | 17.45 | 16.8800 | 17.17 | -1.520% | 1,455 | +39.779% |
| 2024-10-02 | 17.30 | 17.69 | 17.3000 | 17.43 | -3.155% | 1,513 | +37.654% |
| 2024-10-01 | 18.04 | 18.04 | 17.9900 | 18.00 | +0.407% | 1,967 | +33.311% |
| 2024-09-30 | 18.00 | 18.08 | 17.8700 | 17.93 | -4.628% | 23,754 | +33.854% |
| 2024-09-27 | 18.31 | 18.80 | 17.3700 | 18.80 | +2.118% | 2,623 | +27.660% |
| 2024-09-26 | 17.95 | 18.41 | 17.5500 | 18.41 | +4.424% | 4,920 | +30.364% |
| 2024-09-25 | 17.93 | 17.93 | 17.5800 | 17.63 | -0.844% | 9,885 | +36.132% |
| 2024-09-24 | 17.02 | 17.78 | 17.0200 | 17.78 | +4.098% | 8,305 | +34.983% |
| 2024-09-23 | 17.00 | 17.11 | 16.9950 | 17.08 | +0.826% | 1,184 | +40.515% |
| 2024-09-20 | 16.88 | 16.94 | 16.6100 | 16.94 | -3.586% | 2,190 | +41.677% |
| 2024-09-19 | 17.37 | 17.59 | 17.3690 | 17.57 | +1.151% | 7,368 | +36.596% |
| 2024-09-18 | 17.50 | 17.53 | 17.3700 | 17.37 | -0.124% | 11,213 | +38.169% |
| 2024-09-17 | 17.50 | 17.53 | 17.3915 | 17.39 | +1.172% | 8,407 | +37.998% |
| 2024-09-16 | 17.20 | 17.20 | 17.1100 | 17.19 | +1.416% | 4,141 | +39.616% |
| 2024-09-13 | 16.96 | 17.00 | 16.9400 | 16.95 | +1.863% | 4,372 | +41.593% |
| 2024-09-12 | 16.47 | 16.64 | 16.4700 | 16.64 | +2.004% | 7,562 | +44.231% |
| 2024-09-11 | 16.02 | 16.31 | 16.0200 | 16.31 | -0.832% | 13,615 | +47.121% |
| 2024-09-10 | 17.15 | 17.15 | 16.2900 | 16.45 | +0.797% | 16,283 | +45.897% |
| 2024-09-09 | 16.32 | 16.85 | 16.2150 | 16.32 | +1.335% | 7,401 | +47.059% |
| 2024-09-06 | 16.90 | 16.90 | 16.0700 | 16.11 | +1.930% | 8,335 | +49.022% |
| 2024-09-05 | 15.58 | 16.06 | 15.5780 | 15.80 | +0.942% | 6,225 | +51.899% |
| 2024-09-04 | 15.66 | 15.73 | 15.6525 | 15.65 | +0.793% | 3,837 | +53.330% |
| 2024-09-03 | 15.72 | 15.72 | 15.4950 | 15.53 | +5.641% | 5,747 | +54.547% |
| 2024-08-30 | 14.97 | 15.24 | 14.7000 | 14.70 | -1.738% | 2,467 | +63.265% |
| 2024-08-29 | 15.03 | 15.16 | 14.9350 | 14.96 | -1.869% | 5,420 | +60.428% |
| 2024-08-28 | 15.43 | 15.43 | 15.2100 | 15.24 | -0.164% | 13,952 | +57.429% |
| 2024-08-27 | 15.70 | 15.70 | 14.5200 | 15.27 | +3.251% | 2,168 | +57.171% |
| 2024-08-26 | 15.51 | 15.51 | 14.7400 | 14.79 | +1.644% | 6,424 | +62.281% |
| 2024-08-23 | 14.18 | 14.70 | 13.9400 | 14.55 | +1.147% | 6,801 | +64.948% |
| 2024-08-22 | 14.59 | 14.59 | 14.3500 | 14.38 | +1.075% | 7,748 | +66.840% |
| 2024-08-21 | 14.21 | 14.27 | 14.1200 | 14.23 | +0.438% | 24,933 | +68.634% |
| 2024-08-20 | 14.04 | 14.22 | 14.0400 | 14.17 | +0.926% | 4,557 | +69.372% |
| 2024-08-19 | 13.77 | 14.04 | 13.7700 | 14.04 | +2.482% | 10,493 | +70.940% |
| 2024-08-16 | 13.31 | 13.79 | 13.3100 | 13.70 | +1.632% | 13,647 | +75.182% |
| 2024-08-15 | 13.37 | 13.48 | 13.3500 | 13.48 | +1.201% | 37,168 | +78.042% |
| 2024-08-14 | 13.30 | 13.35 | 13.2800 | 13.32 | -0.930% | 3,407 | +80.180% |
| 2024-08-13 | 13.46 | 13.48 | 13.4100 | 13.45 | +3.742% | 13,345 | +78.505% |
| 2024-08-12 | 12.88 | 13.06 | 12.7100 | 12.96 | +1.171% | 13,339 | +85.185% |
| 2024-08-09 | 12.71 | 12.96 | 12.7100 | 12.81 | +0.471% | 13,774 | +87.354% |
| 2024-08-08 | 12.89 | 12.92 | 12.7500 | 12.75 | -2.672% | 66,875 | +88.235% |
| 2024-08-07 | 13.05 | 13.49 | 13.0510 | 13.10 | -8.711% | 52,229 | +83.206% |
| 2024-08-06 | 14.00 | 14.60 | 14.0000 | 14.35 | +1.485% | 119,906 | +67.247% |
| 2024-08-05 | 13.32 | 14.25 | 13.3200 | 14.14 | -2.078% | 43,840 | +69.731% |
| 2024-08-02 | 14.38 | 14.61 | 14.2100 | 14.44 | -3.989% | 10,904 | +66.205% |
| 2024-08-01 | 15.18 | 15.37 | 14.9617 | 15.04 | -3.466% | 8,943 | +59.574% |
| 2024-07-31 | 15.54 | 15.66 | 15.5000 | 15.58 | +3.590% | 10,646 | +54.044% |
| 2024-07-30 | 15.11 | 15.18 | 15.0400 | 15.04 | +0.267% | 9,788 | +59.574% |
| 2024-07-29 | 15.00 | 15.01 | 14.9500 | 15.00 | -1.160% | 19,685 | +60.000% |
| 2024-07-26 | 15.13 | 15.56 | 15.1100 | 15.18 | +1.345% | 9,806 | +58.144% |
| 2024-07-25 | 14.82 | 15.01 | 14.7600 | 14.97 | +0.975% | 13,307 | +60.271% |
| 2024-07-24 | 15.03 | 15.03 | 14.8300 | 14.83 | -2.370% | 24,812 | +61.834% |
| 2024-07-23 | 15.13 | 15.25 | 15.1100 | 15.19 | +0.663% | 12,266 | +57.999% |
| 2024-07-22 | 15.13 | 15.13 | 15.0300 | 15.09 | +0.667% | 6,634 | +59.046% |
| 2024-07-19 | 15.07 | 15.07 | 14.9850 | 14.99 | +0.672% | 7,019 | +60.107% |
| 2024-07-18 | 15.09 | 15.09 | 14.8700 | 14.89 | +0.489% | 6,879 | +61.182% |
| 2024-07-17 | 14.86 | 14.91 | 14.7950 | 14.82 | -0.353% | 2,517 | +61.971% |
| 2024-07-16 | 14.82 | 14.90 | 14.7800 | 14.87 | +0.405% | 8,119 | +61.399% |
| 2024-07-15 | 14.80 | 14.89 | 14.7225 | 14.81 | -0.470% | 6,369 | +62.053% |
| 2024-07-12 | 14.87 | 14.89 | 14.8450 | 14.88 | +0.881% | 2,538 | +61.290% |
| 2024-07-11 | 14.88 | 14.96 | 14.7400 | 14.75 | -0.338% | 13,745 | +62.712% |
| 2024-07-10 | 14.52 | 14.80 | 14.3200 | 14.80 | +0.886% | 6,622 | +62.162% |
| 2024-07-09 | 14.87 | 14.87 | 14.6700 | 14.67 | +1.635% | 36,722 | +63.599% |
| 2024-07-08 | 14.61 | 14.61 | 14.4200 | 14.43 | +0.167% | 9,697 | +66.274% |
| 2024-07-05 | 14.25 | 14.42 | 14.2450 | 14.41 | +0.593% | 6,354 | +66.551% |
| 2024-07-03 | 14.24 | 14.64 | 14.2400 | 14.32 | -2.202% | 5,374 | +67.539% |
| 2024-07-02 | 14.45 | 14.65 | 14.3300 | 14.65 | +0.774% | 24,645 | +63.850% |
| 2024-07-01 | 14.64 | 15.06 | 14.5000 | 14.54 | -0.920% | 20,762 | +65.119% |
| 2024-06-28 | 14.62 | 15.00 | 14.6150 | 14.67 | -2.783% | 12,022 | +63.599% |
| 2024-06-27 | 14.21 | 15.11 | 14.2100 | 15.09 | +2.305% | 5,111 | +59.046% |
| 2024-06-26 | 14.75 | 15.20 | 14.6800 | 14.75 | -0.874% | 10,977 | +62.712% |
| 2024-06-25 | 15.10 | 15.24 | 14.6300 | 14.88 | +2.198% | 32,274 | +61.290% |
| 2024-06-24 | 14.50 | 14.93 | 14.4500 | 14.56 | +3.204% | 37,148 | +64.835% |
| 2024-06-21 | 14.05 | 14.15 | 13.8900 | 14.11 | +1.060% | 21,141 | +70.116% |
| 2024-06-20 | 14.00 | 14.35 | 13.8400 | 13.96 | 0.000% | 13,832 | +71.920% |