OBICY
OBIC CO U/ADR
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
16.10USD-1.509%(-0.25)31,717
OBICY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.96 | 16.35 | 15.94 | 16.10 | -1.509% | 31,717 | 0.000% |
| 2026-10-01 | 16.41 | 16.75 | 15.90 | 16.35 | +3.678% | 94,464 | -1.509% |
| 2026-09-30 | 15.66 | 16.41 | 15.25 | 15.77 | -0.818% | 131,472 | +2.113% |
| 2026-09-29 | 15.88 | 16.45 | 15.30 | 15.90 | +0.760% | 27,486 | +1.278% |
| 2026-09-28 | 15.48 | 15.80 | 15.26 | 15.78 | -2.230% | 49,524 | +2.048% |
| 2026-09-25 | 16.04 | 16.60 | 15.79 | 16.14 | +1.669% | 35,023 | -0.228% |
| 2026-09-24 | 15.31 | 16.55 | 15.31 | 15.88 | -2.846% | 26,263 | +1.437% |
| 2026-09-23 | 15.83 | 17.06 | 15.83 | 16.34 | +1.428% | 47,209 | -1.449% |
| 2026-09-22 | 16.17 | 16.40 | 15.97 | 16.11 | +0.187% | 22,908 | -0.042% |
| 2026-09-21 | 16.18 | 16.37 | 15.92 | 16.08 | +0.312% | 62,304 | +0.144% |
| 2026-09-18 | 16.78 | 16.78 | 15.56 | 16.03 | -1.752% | 75,394 | +0.457% |
| 2026-09-17 | 16.40 | 17.06 | 16.32 | 16.32 | +0.777% | 44,211 | -1.303% |
| 2026-09-16 | 16.30 | 16.94 | 15.77 | 16.19 | -1.160% | 39,449 | -0.536% |
| 2026-09-15 | 15.82 | 16.99 | 15.82 | 16.38 | -0.607% | 145,693 | -1.690% |
| 2026-09-14 | 16.60 | 17.09 | 16.11 | 16.48 | +3.453% | 84,393 | -2.286% |
| 2026-09-11 | 16.25 | 16.43 | 15.89 | 15.93 | +1.271% | 126,460 | +1.087% |
| 2026-09-10 | 15.88 | 16.09 | 15.60 | 15.73 | +0.640% | 45,520 | +2.373% |
| 2026-09-09 | 15.09 | 15.96 | 15.09 | 15.63 | -1.263% | 277,181 | +3.028% |
| 2026-09-08 | 15.93 | 16.55 | 15.63 | 15.83 | -2.042% | 71,986 | +1.726% |
| 2026-09-04 | 16.30 | 16.82 | 16.10 | 16.16 | -0.676% | 1,032,743 | -0.351% |
| 2026-09-03 | 16.79 | 16.79 | 16.27 | 16.27 | +2.845% | 7,830,129 | -1.025% |
| 2026-09-02 | 15.41 | 16.08 | 15.41 | 15.82 | +1.345% | 2,426,785 | +1.790% |
| 2026-09-01 | 15.49 | 16.08 | 15.06 | 15.61 | -1.700% | 326,497 | +3.160% |
| 2026-08-31 | 16.11 | 16.48 | 15.80 | 15.88 | +1.405% | 984,527 | +1.406% |
| 2026-08-28 | 15.96 | 16.00 | 15.65 | 15.66 | +1.622% | 1,226,674 | +2.830% |
| 2026-08-27 | 14.52 | 15.65 | 14.52 | 15.41 | +3.042% | 87,319 | +4.498% |
| 2026-08-26 | 15.04 | 15.04 | 14.88 | 14.96 | -0.499% | 18,953 | +7.678% |
| 2026-08-25 | 14.76 | 15.05 | 14.55 | 15.03 | -0.066% | 96,856 | +7.140% |
| 2026-08-24 | 15.32 | 15.32 | 14.89 | 15.04 | +0.872% | 95,124 | +7.069% |
| 2026-08-21 | 14.90 | 15.44 | 14.85 | 14.91 | +1.291% | 161,857 | +8.003% |
| 2026-08-20 | 14.80 | 15.14 | 14.53 | 14.72 | +0.822% | 36,893 | +9.397% |
| 2026-08-19 | 15.18 | 15.18 | 14.54 | 14.60 | +2.384% | 27,556 | +10.296% |
| 2026-08-18 | 14.00 | 14.26 | 14.00 | 14.26 | +0.493% | 23,037 | +12.926% |
| 2026-08-17 | 13.70 | 14.75 | 13.70 | 14.19 | -2.941% | 77,603 | +13.483% |
| 2026-08-14 | 14.88 | 14.88 | 14.59 | 14.62 | 0.000% | 29,081 | +10.145% |
| 2026-08-13 | 14.55 | 14.70 | 14.40 | 14.62 | +1.528% | 141,522 | +10.145% |
| 2026-08-12 | 14.59 | 14.73 | 13.96 | 14.40 | -0.525% | 78,200 | +11.828% |
| 2026-08-11 | 14.51 | 15.03 | 14.40 | 14.48 | -0.166% | 32,265 | +11.241% |
| 2026-08-10 | 14.47 | 14.98 | 14.40 | 14.50 | 0.000% | 73,559 | +11.057% |
| 2026-08-07 | 14.66 | 14.66 | 14.38 | 14.50 | +3.196% | 29,721 | +11.057% |
| 2026-08-06 | 14.30 | 14.66 | 13.95 | 14.05 | +1.050% | 56,347 | +14.605% |
| 2026-08-05 | 13.92 | 14.39 | 13.45 | 13.90 | -0.251% | 31,406 | +15.809% |
| 2026-08-04 | 13.31 | 14.11 | 13.31 | 13.94 | -1.692% | 88,877 | +15.518% |
| 2026-08-03 | 14.23 | 14.23 | 14.00 | 14.18 | -0.405% | 202,541 | +13.564% |
| 2026-07-31 | 13.90 | 14.68 | 13.90 | 14.24 | -2.215% | 113,146 | +13.104% |
| 2026-07-30 | 15.07 | 15.07 | 14.01 | 14.56 | 0.000% | 74,407 | +10.599% |
| 2026-07-29 | 14.24 | 14.70 | 14.08 | 14.56 | +4.149% | 48,445 | +10.599% |
| 2026-07-28 | 13.93 | 14.10 | 13.43 | 13.98 | +1.969% | 94,708 | +15.187% |
| 2026-07-27 | 13.80 | 14.15 | 13.66 | 13.71 | +7.026% | 114,618 | +17.456% |
| 2026-07-24 | 12.83 | 13.30 | 12.48 | 12.81 | +1.506% | 120,192 | +25.708% |
| 2026-07-23 | 12.46 | 12.62 | 12.31 | 12.62 | -1.097% | 67,016 | +27.601% |
| 2026-07-22 | 12.31 | 12.81 | 12.31 | 12.76 | -0.855% | 468,925 | +26.201% |
| 2026-07-21 | 12.77 | 13.00 | 12.62 | 12.87 | -2.500% | 78,686 | +25.122% |
| 2026-07-20 | 13.14 | 13.49 | 13.11 | 13.20 | +0.763% | 1,528,026 | +21.994% |
| 2026-07-17 | 13.51 | 13.51 | 12.93 | 13.10 | +1.002% | 375,288 | +22.925% |
| 2026-07-16 | 13.32 | 13.32 | 12.49 | 12.97 | +1.805% | 282,607 | +24.157% |
| 2026-07-15 | 13.14 | 13.25 | 12.35 | 12.74 | -1.849% | 202,145 | +26.399% |
| 2026-07-14 | 12.59 | 13.05 | 12.59 | 12.98 | +0.542% | 235,554 | +24.062% |
| 2026-07-13 | 13.42 | 13.42 | 12.60 | 12.91 | +0.781% | 176,744 | +24.734% |
| 2026-07-10 | 12.80 | 12.95 | 12.60 | 12.81 | +0.549% | 91,635 | +25.708% |
| 2026-07-09 | 12.69 | 12.90 | 12.58 | 12.74 | +1.352% | 123,099 | +26.399% |
| 2026-07-08 | 13.05 | 13.05 | 12.52 | 12.57 | -0.317% | 147,886 | +28.108% |
| 2026-07-07 | 12.29 | 12.91 | 12.27 | 12.61 | +0.398% | 155,650 | +27.702% |
| 2026-07-06 | 12.52 | 12.78 | 12.34 | 12.56 | +2.572% | 171,723 | +28.210% |
| 2026-07-02 | 12.22 | 12.30 | 12.11 | 12.24 | +4.569% | 187,308 | +31.508% |
| 2026-07-01 | 11.77 | 11.85 | 11.65 | 11.71 | +0.257% | 170,482 | +37.517% |
| 2026-06-30 | 11.91 | 11.91 | 11.60 | 11.68 | -0.426% | 468,464 | +37.870% |
| 2026-06-29 | 11.84 | 11.91 | 11.66 | 11.73 | +2.000% | 300,478 | +37.282% |
| 2026-06-26 | 11.49 | 11.71 | 11.28 | 11.50 | +2.131% | 313,996 | +40.028% |
| 2026-06-25 | 11.38 | 11.42 | 11.26 | 11.26 | -1.745% | 176,056 | +43.012% |
| 2026-06-24 | 11.11 | 12.01 | 11.11 | 11.46 | 0.000% | 217,890 | +40.517% |
| 2026-06-23 | 11.44 | 11.63 | 11.01 | 11.46 | +0.350% | 583,851 | +40.517% |
| 2026-06-22 | 11.97 | 11.97 | 11.42 | 11.42 | -4.674% | 271,446 | +41.009% |
| 2026-06-18 | 12.05 | 12.52 | 11.59 | 11.98 | +1.525% | 160,300 | +34.417% |
| 2026-06-17 | 11.82 | 11.94 | 11.59 | 11.80 | -0.338% | 1,541,664 | +36.468% |
| 2026-06-16 | 12.40 | 12.40 | 11.59 | 11.84 | -1.415% | 317,283 | +36.007% |
| 2026-06-15 | 12.50 | 12.50 | 11.60 | 12.01 | +0.167% | 276,822 | +34.082% |
| 2026-06-12 | 11.86 | 12.50 | 11.86 | 11.99 | -3.384% | 77,207 | +34.305% |
| 2026-06-11 | 12.30 | 12.83 | 11.87 | 12.41 | +1.472% | 217,798 | +29.760% |
| 2026-06-10 | 11.73 | 12.69 | 11.73 | 12.23 | +0.411% | 179,905 | +31.670% |
| 2026-06-09 | 11.93 | 12.64 | 11.93 | 12.18 | -2.482% | 288,366 | +32.210% |
| 2026-06-08 | 12.41 | 12.90 | 12.41 | 12.49 | +1.380% | 180,241 | +28.929% |
| 2026-06-05 | 12.25 | 12.94 | 12.25 | 12.32 | -1.044% | 140,425 | +30.708% |
| 2026-06-04 | 12.43 | 12.56 | 12.34 | 12.45 | -1.190% | 184,297 | +29.343% |
| 2026-06-03 | 12.92 | 13.04 | 12.56 | 12.60 | -4.401% | 101,516 | +27.803% |
| 2026-06-02 | 13.89 | 13.89 | 13.00 | 13.18 | -0.678% | 212,572 | +22.179% |
| 2026-06-01 | 12.68 | 13.56 | 12.68 | 13.27 | +4.736% | 219,464 | +21.350% |
| 2026-05-29 | 12.28 | 13.01 | 12.28 | 12.67 | -1.630% | 142,263 | +27.097% |
| 2026-05-28 | 12.91 | 13.18 | 12.65 | 12.88 | -0.155% | 147,047 | +25.025% |
| 2026-05-27 | 13.44 | 13.44 | 12.70 | 12.90 | +2.219% | 107,736 | +24.831% |
| 2026-05-26 | 13.20 | 13.20 | 12.20 | 12.62 | -2.848% | 50,574 | +27.601% |
| 2026-05-22 | 13.52 | 13.52 | 12.50 | 12.99 | -0.991% | 66,430 | +23.966% |
| 2026-05-21 | 13.41 | 13.41 | 12.91 | 13.12 | -0.380% | 63,733 | +22.738% |
| 2026-05-20 | 13.18 | 13.36 | 13.08 | 13.17 | -1.200% | 105,961 | +22.272% |
| 2026-05-19 | 13.55 | 13.92 | 13.19 | 13.33 | +0.452% | 138,889 | +20.804% |
| 2026-05-18 | 12.66 | 13.54 | 12.66 | 13.27 | +4.736% | 88,691 | +21.350% |
| 2026-05-15 | 12.35 | 13.22 | 12.35 | 12.67 | -0.055% | 137,502 | +27.097% |
| 2026-05-14 | 12.65 | 13.13 | 12.31 | 12.68 | -1.500% | 122,392 | +27.027% |
| 2026-05-13 | 12.74 | 12.99 | 12.59 | 12.87 | 0.000% | 76,430 | +25.122% |
| 2026-05-12 | 12.64 | 12.97 | 12.50 | 12.87 | -3.378% | 94,270 | +25.122% |
| 2026-05-11 | 13.23 | 13.60 | 12.86 | 13.32 | -1.084% | 88,838 | +20.895% |
| 2026-05-08 | 13.58 | 13.58 | 13.43 | 13.47 | +1.324% | 135,734 | +19.584% |
| 2026-05-07 | 12.71 | 13.30 | 12.71 | 13.29 | +0.682% | 220,220 | +21.168% |
| 2026-05-06 | 13.20 | 13.38 | 13.02 | 13.20 | +2.884% | 59,144 | +21.994% |
| 2026-05-05 | 12.88 | 13.10 | 12.50 | 12.83 | -1.003% | 51,666 | +25.512% |
| 2026-05-04 | 12.82 | 13.19 | 12.59 | 12.96 | -0.537% | 77,963 | +24.253% |
| 2026-05-01 | 13.36 | 13.47 | 13.03 | 13.03 | -1.809% | 201,942 | +23.586% |
| 2026-04-30 | 13.32 | 13.32 | 13.20 | 13.27 | +0.227% | 211,103 | +21.350% |
| 2026-04-29 | 13.16 | 13.39 | 13.14 | 13.24 | -0.675% | 96,604 | +21.625% |
| 2026-04-28 | 13.45 | 13.56 | 13.33 | 13.33 | -1.332% | 155,263 | +20.804% |
| 2026-04-27 | 13.07 | 13.57 | 13.07 | 13.51 | +3.051% | 171,942 | +19.195% |
| 2026-04-24 | 13.06 | 13.11 | 13.03 | 13.11 | -0.228% | 124,946 | +22.831% |
| 2026-04-23 | 13.21 | 13.30 | 13.05 | 13.14 | -8.304% | 130,527 | +22.551% |
| 2026-04-22 | 14.28 | 14.35 | 14.27 | 14.33 | +3.822% | 41,163 | +12.374% |
| 2026-04-21 | 13.65 | 14.52 | 13.65 | 13.80 | +2.927% | 83,216 | +16.669% |
| 2026-04-20 | 13.46 | 13.53 | 13.37 | 13.41 | +0.827% | 171,457 | +20.084% |
| 2026-04-17 | 13.41 | 13.52 | 13.26 | 13.30 | +2.703% | 224,027 | +21.077% |
| 2026-04-16 | 13.23 | 13.31 | 12.92 | 12.95 | -2.705% | 119,480 | +24.349% |
| 2026-04-15 | 13.40 | 13.74 | 13.00 | 13.31 | +5.176% | 158,388 | +20.986% |
| 2026-04-14 | 12.91 | 12.91 | 12.61 | 12.65 | -0.354% | 242,693 | +27.248% |
| 2026-04-13 | 12.16 | 12.71 | 12.16 | 12.70 | +5.307% | 1,650,738 | +26.797% |
| 2026-04-10 | 12.18 | 12.18 | 11.74 | 12.06 | -0.413% | 142,855 | +33.526% |
| 2026-04-09 | 12.49 | 12.49 | 11.70 | 12.11 | -5.168% | 285,611 | +32.974% |
| 2026-04-08 | 12.79 | 12.89 | 12.51 | 12.77 | +2.653% | 236,877 | +26.102% |
| 2026-04-07 | 12.47 | 12.52 | 12.14 | 12.44 | +0.080% | 331,409 | +29.447% |
| 2026-04-06 | 12.64 | 12.78 | 12.34 | 12.43 | +0.811% | 161,277 | +29.551% |
| 2026-04-02 | 11.81 | 12.34 | 11.81 | 12.33 | -0.805% | 130,950 | +30.602% |
| 2026-04-01 | 12.83 | 12.83 | 12.37 | 12.43 | +1.552% | 120,672 | +29.551% |
| 2026-03-31 | 12.09 | 12.52 | 12.09 | 12.24 | +2.000% | 335,955 | +31.562% |
| 2026-03-30 | 11.88 | 12.18 | 11.69 | 12.00 | +0.334% | 300,050 | +34.193% |
| 2026-03-27 | 12.00 | 12.11 | 11.94 | 11.96 | +0.336% | 93,862 | +34.642% |
| 2026-03-26 | 11.82 | 12.18 | 11.71 | 11.92 | -1.161% | 392,603 | +35.094% |
| 2026-03-25 | 11.68 | 12.22 | 11.68 | 12.06 | +0.500% | 165,887 | +33.526% |
| 2026-03-24 | 12.54 | 12.62 | 11.99 | 12.00 | -3.382% | 344,882 | +34.193% |
| 2026-03-23 | 12.39 | 12.59 | 12.29 | 12.42 | +3.414% | 204,412 | +29.655% |
| 2026-03-20 | 12.28 | 12.44 | 11.82 | 12.01 | -3.843% | 311,863 | +34.082% |
| 2026-03-19 | 12.19 | 12.49 | 11.94 | 12.49 | +0.483% | 88,850 | +28.929% |
| 2026-03-18 | 12.34 | 12.59 | 12.22 | 12.43 | -1.739% | 149,758 | +29.551% |
| 2026-03-17 | 13.11 | 13.18 | 12.65 | 12.65 | -1.556% | 669,120 | +27.298% |
| 2026-03-16 | 12.90 | 13.46 | 12.62 | 12.85 | +2.554% | 1,497,966 | +25.317% |
| 2026-03-13 | 12.53 | 12.54 | 12.46 | 12.53 | +0.886% | 720,654 | +28.517% |
| 2026-03-12 | 12.19 | 12.51 | 12.04 | 12.42 | -1.896% | 2,098,671 | +29.655% |
| 2026-03-11 | 12.67 | 12.80 | 12.58 | 12.66 | -1.479% | 206,123 | +27.197% |
| 2026-03-10 | 12.81 | 13.63 | 12.62 | 12.85 | -2.356% | 460,275 | +25.317% |
| 2026-03-09 | 13.58 | 13.58 | 12.99 | 13.16 | +1.075% | 276,046 | +22.365% |
| 2026-03-06 | 13.24 | 13.38 | 12.98 | 13.02 | +0.386% | 155,250 | +23.680% |
| 2026-03-05 | 12.85 | 12.97 | 12.76 | 12.97 | -2.187% | 292,782 | +24.157% |
| 2026-03-04 | 14.51 | 14.51 | 13.15 | 13.26 | +3.472% | 515,866 | +21.442% |
| 2026-03-03 | 12.68 | 12.90 | 12.55 | 12.81 | -2.071% | 711,937 | +25.659% |
| 2026-03-02 | 12.90 | 13.18 | 12.90 | 13.09 | -1.088% | 594,277 | +23.057% |
| 2026-02-27 | 13.39 | 13.39 | 13.04 | 13.23 | -0.076% | 1,960,744 | +21.717% |
| 2026-02-26 | 13.14 | 13.24 | 13.10 | 13.24 | +4.334% | 296,528 | +21.625% |
| 2026-02-25 | 12.58 | 12.91 | 12.48 | 12.69 | +2.836% | 249,816 | +26.897% |
| 2026-02-24 | 11.97 | 12.34 | 11.74 | 12.34 | +0.735% | 376,563 | +30.496% |
| 2026-02-23 | 12.45 | 12.64 | 12.23 | 12.25 | -2.235% | 533,456 | +31.455% |
| 2026-02-20 | 12.45 | 12.59 | 12.45 | 12.53 | -2.033% | 138,307 | +28.517% |
| 2026-02-19 | 12.66 | 13.34 | 12.66 | 12.79 | +3.563% | 1,346,948 | +25.905% |
| 2026-02-18 | 12.06 | 12.44 | 12.04 | 12.35 | -0.723% | 252,178 | +30.390% |
| 2026-02-17 | 12.47 | 12.60 | 12.41 | 12.44 | -1.970% | 356,229 | +29.447% |
| 2026-02-13 | 12.57 | 12.70 | 12.56 | 12.69 | -0.859% | 177,995 | +26.897% |
| 2026-02-12 | 12.99 | 13.28 | 12.50 | 12.80 | -1.538% | 224,025 | +25.806% |
| 2026-02-11 | 13.28 | 13.28 | 13.00 | 13.00 | -0.536% | 160,311 | +23.871% |
| 2026-02-10 | 13.20 | 13.42 | 13.07 | 13.07 | +2.590% | 203,121 | +23.207% |
| 2026-02-09 | 12.62 | 13.35 | 12.52 | 12.74 | +3.662% | 233,575 | +26.399% |
| 2026-02-06 | 12.07 | 12.75 | 11.77 | 12.29 | -1.047% | 147,279 | +31.027% |
| 2026-02-05 | 12.69 | 12.95 | 12.42 | 12.42 | +1.970% | 324,324 | +29.655% |
| 2026-02-04 | 12.14 | 12.20 | 12.01 | 12.18 | -8.627% | 236,687 | +32.210% |
| 2026-02-03 | 13.43 | 13.45 | 13.18 | 13.33 | -2.416% | 225,217 | +20.804% |
| 2026-02-02 | 13.56 | 13.94 | 13.56 | 13.66 | -1.938% | 172,419 | +17.886% |
| 2026-01-30 | 14.18 | 14.48 | 13.84 | 13.93 | -3.997% | 193,967 | +15.601% |
| 2026-01-29 | 14.38 | 14.51 | 14.38 | 14.51 | -1.427% | 510,830 | +10.980% |
| 2026-01-28 | 14.77 | 14.80 | 14.66 | 14.72 | -2.581% | 69,316 | +9.397% |
| 2026-01-27 | 15.03 | 15.14 | 15.02 | 15.11 | -6.032% | 98,217 | +6.573% |
| 2026-01-26 | 15.34 | 16.13 | 14.62 | 16.08 | +7.631% | 138,588 | +0.144% |
| 2026-01-23 | 14.80 | 14.95 | 14.69 | 14.94 | +0.946% | 145,006 | +7.786% |
| 2026-01-22 | 15.23 | 15.34 | 14.77 | 14.80 | 0.000% | 287,059 | +8.805% |
| 2026-01-21 | 14.49 | 14.84 | 14.49 | 14.80 | -0.471% | 171,421 | +8.805% |
| 2026-01-20 | 15.42 | 15.42 | 14.87 | 14.87 | -1.196% | 240,670 | +8.293% |
| 2026-01-16 | 15.04 | 15.08 | 15.02 | 15.05 | -1.634% | 186,955 | +6.998% |
| 2026-01-15 | 15.32 | 15.34 | 15.27 | 15.30 | +0.328% | 107,865 | +5.250% |
| 2026-01-14 | 15.37 | 15.84 | 15.21 | 15.25 | -1.231% | 114,057 | +5.595% |
| 2026-01-13 | 15.50 | 15.50 | 15.43 | 15.44 | -0.258% | 94,509 | +4.295% |
| 2026-01-12 | 15.51 | 15.55 | 15.40 | 15.48 | +0.389% | 164,628 | +4.026% |
| 2026-01-09 | 15.86 | 15.86 | 15.35 | 15.42 | -1.154% | 93,077 | +4.431% |
| 2026-01-08 | 15.59 | 15.64 | 15.55 | 15.60 | +0.322% | 140,587 | +3.226% |
| 2026-01-07 | 16.03 | 16.04 | 15.52 | 15.55 | -0.575% | 51,719 | +3.558% |
| 2026-01-06 | 15.61 | 15.89 | 15.57 | 15.64 | -0.128% | 129,182 | +2.962% |
| 2026-01-05 | 15.20 | 15.69 | 15.20 | 15.66 | +0.320% | 331,054 | +2.830% |
| 2026-01-02 | 15.41 | 15.73 | 15.26 | 15.61 | +0.257% | 160,735 | +3.160% |
| 2025-12-31 | 15.62 | 15.64 | 15.57 | 15.57 | -0.638% | 40,134 | +3.425% |
| 2025-12-30 | 15.17 | 15.70 | 15.17 | 15.67 | +0.192% | 168,040 | +2.765% |
| 2025-12-29 | 15.16 | 15.79 | 15.16 | 15.64 | -0.509% | 590,971 | +2.962% |
| 2025-12-26 | 15.76 | 16.77 | 15.72 | 15.72 | +0.127% | 125,344 | +2.438% |
| 2025-12-24 | 15.70 | 15.77 | 15.70 | 15.70 | -0.570% | 37,308 | +2.568% |
| 2025-12-23 | 15.49 | 15.86 | 15.49 | 15.79 | +1.937% | 130,313 | +1.984% |
| 2025-12-22 | 15.48 | 15.59 | 15.46 | 15.49 | -2.333% | 224,467 | +3.959% |
| 2025-12-19 | 16.26 | 16.26 | 15.64 | 15.86 | +0.955% | 153,975 | +1.533% |
| 2025-12-18 | 15.43 | 15.80 | 15.43 | 15.71 | +0.512% | 80,256 | +2.503% |
| 2025-12-17 | 15.61 | 15.67 | 15.43 | 15.63 | -1.760% | 69,962 | +3.028% |
| 2025-12-16 | 15.43 | 16.20 | 15.43 | 15.91 | -0.188% | 161,474 | +1.214% |
| 2025-12-15 | 15.43 | 16.36 | 15.43 | 15.94 | +1.529% | 202,570 | +1.024% |
| 2025-12-12 | 15.79 | 15.79 | 15.64 | 15.70 | -0.696% | 150,331 | +2.568% |
| 2025-12-11 | 15.43 | 16.69 | 15.43 | 15.81 | -0.753% | 125,461 | +1.855% |
| 2025-12-10 | 16.25 | 16.25 | 15.65 | 15.93 | +0.505% | 245,322 | +1.087% |
| 2025-12-09 | 15.43 | 16.16 | 15.43 | 15.85 | -0.999% | 419,995 | +1.597% |
| 2025-12-08 | 15.99 | 16.35 | 15.93 | 16.01 | -0.373% | 555,991 | +0.582% |
| 2025-12-05 | 15.97 | 16.11 | 15.97 | 16.07 | -0.864% | 436,943 | +0.207% |
| 2025-12-04 | 15.82 | 16.43 | 15.82 | 16.21 | +0.434% | 136,120 | -0.659% |
| 2025-12-03 | 16.12 | 16.54 | 16.10 | 16.14 | -0.186% | 288,135 | -0.228% |
| 2025-12-02 | 16.10 | 16.31 | 16.10 | 16.17 | +0.186% | 185,435 | -0.413% |
| 2025-12-01 | 16.04 | 16.20 | 16.04 | 16.14 | +0.938% | 155,234 | -0.228% |
| 2025-11-28 | 15.78 | 16.04 | 15.60 | 15.99 | -3.791% | 81,029 | +0.708% |
| 2025-11-26 | 15.90 | 16.79 | 15.90 | 16.62 | +0.423% | 102,787 | -3.110% |
| 2025-11-25 | 16.52 | 16.79 | 16.38 | 16.55 | -0.720% | 901,497 | -2.700% |
| 2025-11-24 | 17.44 | 17.44 | 16.20 | 16.67 | -0.418% | 134,091 | -3.400% |
| 2025-11-21 | 16.56 | 16.82 | 16.52 | 16.74 | +6.828% | 390,441 | -3.804% |
| 2025-11-20 | 15.61 | 17.32 | 15.51 | 15.67 | -2.063% | 442,770 | +2.765% |
| 2025-11-19 | 15.35 | 16.57 | 15.35 | 16.00 | +0.376% | 101,072 | +0.645% |
| 2025-11-18 | 15.93 | 15.96 | 15.88 | 15.94 | -1.787% | 144,627 | +1.024% |
| 2025-11-17 | 16.72 | 16.72 | 16.05 | 16.23 | +0.495% | 351,151 | -0.781% |
| 2025-11-14 | 16.20 | 16.22 | 16.11 | 16.15 | +1.190% | 276,971 | -0.290% |
| 2025-11-13 | 15.39 | 16.12 | 15.39 | 15.96 | +0.063% | 92,593 | +0.897% |
| 2025-11-12 | 15.35 | 16.08 | 15.35 | 15.95 | -0.313% | 64,664 | +0.961% |
| 2025-11-11 | 15.38 | 16.62 | 15.38 | 16.00 | -0.062% | 123,091 | +0.645% |
| 2025-11-10 | 15.91 | 16.01 | 15.82 | 16.01 | -0.805% | 126,438 | +0.582% |
| 2025-11-07 | 16.18 | 16.18 | 16.05 | 16.14 | +1.637% | 41,646 | -0.228% |
| 2025-11-06 | 15.65 | 15.90 | 15.43 | 15.88 | +1.276% | 102,679 | +1.406% |
| 2025-11-05 | 15.86 | 16.09 | 15.63 | 15.68 | -2.488% | 52,268 | +2.699% |
| 2025-11-04 | 15.49 | 16.09 | 15.46 | 16.08 | +4.010% | 64,334 | +0.144% |
| 2025-11-03 | 15.50 | 15.67 | 15.43 | 15.46 | -0.155% | 61,914 | +4.160% |
| 2025-10-31 | 15.45 | 16.13 | 15.39 | 15.48 | +0.873% | 81,740 | +3.999% |
| 2025-10-30 | 14.86 | 15.95 | 14.86 | 15.35 | -1.603% | 63,901 | +4.907% |
| 2025-10-29 | 15.72 | 16.00 | 15.42 | 15.60 | -8.772% | 32,111 | +3.226% |
| 2025-10-28 | 16.64 | 17.79 | 16.19 | 17.10 | +1.243% | 52,115 | -5.829% |
| 2025-10-27 | 17.20 | 17.20 | 16.79 | 16.89 | +1.502% | 71,292 | -4.658% |
| 2025-10-24 | 15.89 | 16.64 | 15.89 | 16.64 | +0.422% | 46,805 | -3.226% |
| 2025-10-23 | 16.61 | 16.65 | 16.55 | 16.57 | +0.729% | 29,497 | -2.817% |
| 2025-10-22 | 16.78 | 17.16 | 16.37 | 16.45 | +0.122% | 64,463 | -2.108% |
| 2025-10-21 | 16.09 | 16.53 | 16.09 | 16.43 | +0.440% | 82,985 | -1.989% |
| 2025-10-20 | 16.99 | 16.99 | 16.29 | 16.36 | -0.256% | 28,810 | -1.558% |
| 2025-10-17 | 16.18 | 16.41 | 16.11 | 16.40 | +0.886% | 41,849 | -1.810% |
| 2025-10-16 | 15.58 | 16.29 | 15.58 | 16.26 | -2.013% | 56,449 | -0.940% |
| 2025-10-15 | 16.41 | 16.59 | 16.36 | 16.59 | +1.344% | 60,770 | -2.934% |
| 2025-10-14 | 16.29 | 16.53 | 16.29 | 16.37 | -0.848% | 43,840 | -1.630% |
| 2025-10-13 | 16.41 | 16.57 | 16.37 | 16.51 | +0.304% | 37,361 | -2.464% |
| 2025-10-10 | 16.63 | 17.18 | 16.30 | 16.46 | -0.423% | 18,297 | -2.168% |
| 2025-10-09 | 16.68 | 17.00 | 16.48 | 16.53 | +0.182% | 51,173 | -2.582% |
| 2025-10-08 | 16.43 | 16.50 | 16.43 | 16.50 | -0.901% | 9,987 | -2.405% |
| 2025-10-07 | 17.21 | 17.25 | 16.65 | 16.65 | -2.971% | 7,763 | -3.285% |
| 2025-10-06 | 17.02 | 17.25 | 16.97 | 17.16 | +2.203% | 41,306 | -6.159% |
| 2025-10-03 | 16.95 | 17.12 | 16.79 | 16.79 | +0.419% | 29,620 | -4.091% |
| 2025-10-02 | 16.80 | 16.82 | 16.71 | 16.72 | -2.678% | 7,771 | -3.689% |
| 2025-10-01 | 17.31 | 17.35 | 17.15 | 17.18 | +0.117% | 27,648 | -6.268% |
| 2025-09-30 | 17.78 | 17.78 | 17.07 | 17.16 | -1.379% | 84,265 | -6.159% |
| 2025-09-29 | 17.77 | 17.77 | 17.35 | 17.40 | -2.137% | 16,003 | -7.453% |
| 2025-09-26 | 17.67 | 17.78 | 17.39 | 17.78 | +1.311% | 16,645 | -9.431% |
| 2025-09-25 | 17.60 | 18.25 | 17.25 | 17.55 | -4.098% | 29,230 | -8.244% |
| 2025-09-24 | 17.77 | 18.59 | 17.77 | 18.30 | 0.000% | 42,191 | -12.004% |
| 2025-09-23 | 18.32 | 18.58 | 18.17 | 18.30 | -2.660% | 12,216 | -12.004% |
| 2025-09-22 | 18.37 | 18.80 | 18.16 | 18.80 | +4.444% | 63,914 | -14.345% |
| 2025-09-19 | 18.24 | 18.85 | 17.76 | 18.00 | -4.204% | 197,330 | -10.538% |
| 2025-09-18 | 18.24 | 18.87 | 18.24 | 18.79 | +2.398% | 39,723 | -14.299% |
| 2025-09-17 | 18.57 | 18.88 | 18.35 | 18.35 | -1.344% | 59,324 | -12.244% |
| 2025-09-16 | 18.53 | 18.88 | 18.24 | 18.60 | -1.483% | 241,154 | -13.424% |
| 2025-09-15 | 18.50 | 19.10 | 18.48 | 18.88 | +3.566% | 853,410 | -14.708% |
| 2025-09-12 | 18.75 | 18.75 | 17.91 | 18.23 | -2.278% | 466,032 | -11.666% |
| 2025-09-11 | 18.75 | 18.75 | 18.20 | 18.66 | +1.139% | 249,935 | -13.679% |
| 2025-09-10 | 18.37 | 18.62 | 18.04 | 18.45 | +4.033% | 397,932 | -12.696% |
| 2025-09-09 | 18.05 | 18.40 | 17.73 | 17.73 | -4.110% | 108,951 | -9.175% |
| 2025-09-08 | 18.20 | 18.60 | 17.90 | 18.49 | +2.494% | 54,568 | -12.909% |
| 2025-09-05 | 18.00 | 18.36 | 17.70 | 18.04 | +2.209% | 39,894 | -10.736% |
| 2025-09-04 | 18.31 | 18.72 | 17.65 | 17.65 | -6.958% | 7,709 | -8.764% |
| 2025-09-03 | 18.30 | 18.97 | 17.60 | 18.97 | +7.784% | 5,383 | -15.112% |
| 2025-09-02 | 19.90 | 19.90 | 17.56 | 17.60 | -1.566% | 39,566 | -8.505% |
| 2025-08-29 | 18.48 | 20.00 | 17.88 | 17.88 | -0.997% | 69,645 | -9.937% |
| 2025-08-28 | 18.74 | 19.50 | 17.92 | 18.06 | +1.176% | 19,183 | -10.835% |
| 2025-08-27 | 17.21 | 20.00 | 17.21 | 17.85 | -2.192% | 486,806 | -9.786% |
| 2025-08-26 | 18.70 | 19.50 | 17.80 | 18.25 | +1.389% | 947,826 | -11.763% |
| 2025-08-25 | 18.01 | 19.95 | 17.99 | 18.00 | -10.585% | 822,144 | -10.538% |
| 2025-08-22 | 18.15 | 20.67 | 18.15 | 20.13 | +7.364% | 6,676 | -20.007% |
| 2025-08-21 | 17.88 | 20.50 | 17.88 | 18.75 | -8.537% | 6,201 | -14.116% |
| 2025-08-20 | 19.50 | 20.50 | 18.51 | 20.50 | 0.000% | 2,373 | -21.448% |
| 2025-08-19 | 18.32 | 20.50 | 18.25 | 20.50 | +1.674% | 6,947 | -21.448% |
| 2025-08-18 | 18.25 | 20.16 | 18.25 | 20.16 | +7.176% | 4,495 | -20.133% |
| 2025-08-14 | 18.81 | 18.81 | 18.81 | 18.81 | -0.987% | 2,370 | -14.402% |
| 2025-08-13 | 19.79 | 20.97 | 18.93 | 19.00 | +0.822% | 1,626 | -15.246% |
| 2025-08-12 | 20.95 | 20.95 | 18.84 | 18.84 | +4.116% | 8,744 | -14.549% |
| 2025-08-11 | 19.57 | 19.57 | 18.10 | 18.10 | -5.974% | 605 | -11.032% |
| 2025-08-08 | 19.00 | 19.25 | 18.80 | 19.25 | +3.550% | 1,244,171 | -16.347% |
| 2025-08-07 | 19.88 | 21.08 | 18.59 | 18.59 | +0.486% | 359,374 | -13.377% |
| 2025-08-05 | 18.50 | 18.50 | 18.50 | 18.50 | 0.000% | 116,013 | -12.956% |