OLCLY
ORIENTAL LAND CO LTD ADR
stockOTCADR
EODOct 2, 2026
17.90USD-1.432%(-0.26)10,367
OLCLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 17.90 | 18.19 | 17.22 | 17.90 | -1.432% | 10,367 | 0.000% |
| 2026-10-01 | 18.36 | 18.86 | 18.14 | 18.16 | -6.019% | 23,412 | -1.432% |
| 2026-09-30 | 19.61 | 19.80 | 18.20 | 19.32 | +2.022% | 11,966 | -7.364% |
| 2026-09-29 | 18.18 | 19.06 | 18.18 | 18.94 | +2.879% | 16,237 | -5.491% |
| 2026-09-28 | 19.66 | 20.61 | 18.41 | 18.41 | -4.115% | 26,213 | -2.770% |
| 2026-09-25 | 19.50 | 20.28 | 18.90 | 19.20 | +3.004% | 12,042 | -6.771% |
| 2026-09-24 | 19.22 | 19.35 | 18.22 | 18.64 | -3.868% | 16,409 | -3.970% |
| 2026-09-23 | 19.63 | 20.18 | 18.96 | 19.39 | -3.867% | 12,071 | -7.684% |
| 2026-09-22 | 18.85 | 20.17 | 18.85 | 20.17 | +3.862% | 9,961 | -11.254% |
| 2026-09-21 | 19.33 | 19.43 | 18.60 | 19.42 | -2.412% | 11,208 | -7.827% |
| 2026-09-18 | 19.46 | 19.96 | 19.24 | 19.90 | +0.353% | 12,406 | -10.050% |
| 2026-09-17 | 19.96 | 19.96 | 19.58 | 19.83 | +2.216% | 41,109 | -9.733% |
| 2026-09-16 | 18.61 | 20.11 | 18.61 | 19.40 | -2.341% | 8,744 | -7.732% |
| 2026-09-15 | 19.98 | 20.41 | 19.69 | 19.86 | -1.365% | 12,529 | -9.892% |
| 2026-09-14 | 20.11 | 20.14 | 19.36 | 20.14 | +0.299% | 24,424 | -11.122% |
| 2026-09-11 | 20.79 | 20.79 | 20.05 | 20.08 | -2.144% | 10,467 | -10.857% |
| 2026-09-10 | 20.66 | 21.41 | 20.52 | 20.52 | -3.116% | 22,017 | -12.768% |
| 2026-09-09 | 21.18 | 21.18 | 20.09 | 21.18 | +2.965% | 7,893 | -15.486% |
| 2026-09-08 | 20.82 | 20.82 | 20.41 | 20.57 | +2.186% | 13,500 | -12.980% |
| 2026-09-04 | 19.48 | 20.65 | 19.48 | 20.13 | +0.953% | 28,661 | -11.078% |
| 2026-09-03 | 20.54 | 20.54 | 19.37 | 19.94 | +5.335% | 20,517 | -10.231% |
| 2026-09-02 | 18.98 | 18.98 | 18.80 | 18.93 | +0.745% | 13,861 | -5.441% |
| 2026-09-01 | 19.19 | 19.25 | 18.36 | 18.79 | -0.582% | 8,463 | -4.737% |
| 2026-08-31 | 18.55 | 18.90 | 18.54 | 18.90 | +0.026% | 12,214 | -5.291% |
| 2026-08-28 | 19.00 | 19.07 | 18.89 | 18.89 | -3.744% | 9,841 | -5.266% |
| 2026-08-27 | 18.94 | 19.63 | 18.92 | 19.63 | +0.097% | 6,737 | -8.813% |
| 2026-08-26 | 19.10 | 19.78 | 18.87 | 19.61 | +3.488% | 4,516 | -8.725% |
| 2026-08-25 | 18.83 | 19.49 | 18.82 | 18.95 | +0.798% | 22,426 | -5.541% |
| 2026-08-24 | 18.11 | 19.52 | 18.11 | 18.80 | -0.529% | 19,574 | -4.787% |
| 2026-08-21 | 18.96 | 19.66 | 18.49 | 18.90 | -2.527% | 8,562 | -5.291% |
| 2026-08-20 | 18.97 | 19.39 | 18.55 | 19.39 | +5.553% | 6,416 | -7.684% |
| 2026-08-19 | 18.63 | 19.07 | 18.23 | 18.37 | -1.501% | 8,530 | -2.559% |
| 2026-08-18 | 18.34 | 18.65 | 18.02 | 18.65 | +1.866% | 5,507 | -4.021% |
| 2026-08-17 | 18.30 | 18.48 | 18.15 | 18.31 | -5.432% | 8,448 | -2.231% |
| 2026-08-14 | 18.66 | 19.36 | 18.64 | 19.36 | +3.419% | 11,027 | -7.541% |
| 2026-08-13 | 18.56 | 18.77 | 18.56 | 18.72 | +1.778% | 30,716 | -4.380% |
| 2026-08-12 | 18.30 | 18.79 | 18.23 | 18.39 | -2.824% | 33,710 | -2.680% |
| 2026-08-11 | 18.55 | 18.95 | 18.55 | 18.93 | +1.108% | 6,349 | -5.429% |
| 2026-08-10 | 18.95 | 18.97 | 18.34 | 18.72 | -1.902% | 46,234 | -4.380% |
| 2026-08-07 | 18.09 | 19.44 | 18.09 | 19.08 | +2.810% | 20,994 | -6.199% |
| 2026-08-06 | 18.74 | 18.74 | 18.53 | 18.56 | +2.225% | 37,370 | -3.564% |
| 2026-08-05 | 17.83 | 18.19 | 17.83 | 18.16 | -3.571% | 11,781 | -1.418% |
| 2026-08-04 | 18.98 | 19.35 | 18.62 | 18.83 | -3.732% | 11,088 | -4.939% |
| 2026-08-03 | 19.62 | 19.62 | 19.51 | 19.56 | -0.761% | 11,859 | -8.487% |
| 2026-07-31 | 19.41 | 19.82 | 19.41 | 19.71 | +0.948% | 13,502 | -9.183% |
| 2026-07-30 | 19.68 | 19.79 | 19.11 | 19.52 | +5.746% | 21,534 | -8.323% |
| 2026-07-29 | 18.45 | 18.82 | 18.38 | 18.46 | +4.199% | 30,085 | -3.055% |
| 2026-07-28 | 17.77 | 18.37 | 17.37 | 17.72 | -0.728% | 27,184 | +1.016% |
| 2026-07-27 | 17.41 | 17.86 | 17.08 | 17.85 | +6.440% | 15,680 | +0.280% |
| 2026-07-24 | 16.36 | 16.95 | 15.80 | 16.77 | +4.812% | 30,382 | +6.738% |
| 2026-07-23 | 16.14 | 16.65 | 15.64 | 16.00 | -2.320% | 22,838 | +11.875% |
| 2026-07-22 | 16.36 | 16.84 | 16.17 | 16.38 | -1.740% | 27,455 | +9.280% |
| 2026-07-21 | 16.76 | 17.34 | 16.34 | 16.67 | -0.892% | 27,340 | +7.379% |
| 2026-07-20 | 16.67 | 17.44 | 16.67 | 16.82 | +0.358% | 24,487 | +6.421% |
| 2026-07-17 | 17.29 | 17.41 | 16.34 | 16.76 | +1.637% | 12,766 | +6.802% |
| 2026-07-16 | 16.43 | 16.90 | 16.43 | 16.49 | +1.853% | 18,582 | +8.551% |
| 2026-07-15 | 17.13 | 17.13 | 16.16 | 16.19 | -4.596% | 15,360 | +10.562% |
| 2026-07-14 | 17.47 | 17.47 | 16.87 | 16.97 | +3.996% | 40,704 | +5.480% |
| 2026-07-13 | 15.83 | 16.48 | 15.83 | 16.32 | +1.103% | 37,692 | +9.695% |
| 2026-07-10 | 15.68 | 16.43 | 15.68 | 16.14 | +3.728% | 45,744 | +10.905% |
| 2026-07-09 | 16.59 | 16.59 | 15.46 | 15.56 | -2.261% | 45,336 | +15.039% |
| 2026-07-08 | 15.79 | 16.41 | 15.40 | 15.92 | +0.505% | 64,041 | +12.437% |
| 2026-07-07 | 15.74 | 16.40 | 15.74 | 15.84 | +0.253% | 61,882 | +13.005% |
| 2026-07-06 | 15.73 | 16.34 | 15.69 | 15.80 | +2.398% | 68,974 | +13.291% |
| 2026-07-02 | 15.43 | 16.12 | 15.38 | 15.43 | +2.185% | 59,618 | +16.008% |
| 2026-07-01 | 14.91 | 15.27 | 14.56 | 15.10 | -1.178% | 43,081 | +18.543% |
| 2026-06-30 | 15.36 | 15.36 | 15.06 | 15.28 | -1.100% | 155,067 | +17.147% |
| 2026-06-29 | 15.43 | 16.62 | 15.14 | 15.45 | +3.970% | 147,327 | +15.858% |
| 2026-06-26 | 14.85 | 15.40 | 14.59 | 14.86 | +0.473% | 50,735 | +20.458% |
| 2026-06-25 | 14.35 | 15.29 | 14.27 | 14.79 | +1.025% | 74,264 | +21.028% |
| 2026-06-24 | 14.66 | 15.18 | 14.48 | 14.64 | +0.619% | 109,268 | +22.268% |
| 2026-06-23 | 14.59 | 14.59 | 14.21 | 14.55 | +1.394% | 182,299 | +23.024% |
| 2026-06-22 | 14.50 | 14.85 | 13.81 | 14.35 | +0.914% | 112,977 | +24.739% |
| 2026-06-18 | 14.23 | 14.50 | 14.18 | 14.22 | +0.282% | 95,735 | +25.879% |
| 2026-06-17 | 14.26 | 14.50 | 14.18 | 14.18 | -0.351% | 31,407 | +26.234% |
| 2026-06-16 | 14.00 | 14.75 | 14.00 | 14.23 | +0.672% | 80,552 | +25.791% |
| 2026-06-15 | 14.07 | 14.49 | 13.65 | 14.13 | +0.177% | 114,657 | +26.636% |
| 2026-06-12 | 14.03 | 14.49 | 13.77 | 14.11 | -2.014% | 71,119 | +26.860% |
| 2026-06-11 | 14.13 | 14.44 | 14.07 | 14.40 | +1.767% | 104,942 | +24.306% |
| 2026-06-10 | 14.11 | 14.48 | 13.99 | 14.15 | +3.134% | 49,408 | +26.502% |
| 2026-06-09 | 13.38 | 13.72 | 13.28 | 13.72 | -0.795% | 128,241 | +30.466% |
| 2026-06-08 | 13.56 | 14.10 | 13.40 | 13.83 | +2.293% | 237,908 | +29.429% |
| 2026-06-05 | 13.55 | 14.12 | 13.17 | 13.52 | -0.807% | 97,536 | +32.396% |
| 2026-06-04 | 13.65 | 13.67 | 13.20 | 13.63 | -0.584% | 128,291 | +31.328% |
| 2026-06-03 | 13.48 | 13.75 | 13.45 | 13.71 | +0.073% | 131,860 | +30.562% |
| 2026-06-02 | 13.37 | 13.70 | 13.37 | 13.70 | -2.906% | 120,557 | +30.657% |
| 2026-06-01 | 13.75 | 14.50 | 13.74 | 14.11 | -1.638% | 104,463 | +26.860% |
| 2026-05-29 | 14.16 | 14.40 | 13.93 | 14.35 | +1.955% | 109,706 | +24.782% |
| 2026-05-28 | 13.74 | 14.50 | 13.67 | 14.07 | +2.179% | 210,120 | +27.221% |
| 2026-05-27 | 13.73 | 13.79 | 13.68 | 13.77 | +2.227% | 140,299 | +29.993% |
| 2026-05-26 | 13.71 | 13.95 | 13.08 | 13.47 | +0.500% | 102,757 | +32.888% |
| 2026-05-22 | 12.99 | 13.43 | 12.94 | 13.40 | +0.097% | 61,925 | +33.552% |
| 2026-05-21 | 14.00 | 14.00 | 13.03 | 13.39 | -5.035% | 155,284 | +33.682% |
| 2026-05-20 | 13.74 | 14.29 | 13.52 | 14.10 | +1.003% | 182,130 | +26.950% |
| 2026-05-19 | 13.96 | 14.38 | 13.48 | 13.96 | +4.179% | 174,905 | +28.223% |
| 2026-05-18 | 13.05 | 13.95 | 13.05 | 13.40 | -1.507% | 246,078 | +33.582% |
| 2026-05-15 | 13.98 | 13.98 | 13.24 | 13.61 | +0.480% | 100,086 | +31.569% |
| 2026-05-14 | 13.88 | 14.17 | 13.12 | 13.54 | -0.878% | 209,251 | +32.201% |
| 2026-05-13 | 13.20 | 14.14 | 13.20 | 13.66 | -0.943% | 148,718 | +31.040% |
| 2026-05-12 | 13.74 | 14.20 | 13.62 | 13.79 | -1.225% | 251,893 | +29.804% |
| 2026-05-11 | 13.99 | 14.50 | 13.67 | 13.96 | -2.248% | 257,342 | +28.214% |
| 2026-05-08 | 14.15 | 14.34 | 14.15 | 14.28 | +1.724% | 187,852 | +25.333% |
| 2026-05-07 | 14.08 | 14.18 | 13.83 | 14.04 | -1.818% | 243,906 | +27.493% |
| 2026-05-06 | 14.55 | 14.90 | 14.25 | 14.30 | +2.804% | 43,180 | +25.175% |
| 2026-05-05 | 13.64 | 14.16 | 13.62 | 13.91 | -0.358% | 66,278 | +28.684% |
| 2026-05-04 | 13.91 | 14.20 | 13.71 | 13.96 | -0.923% | 85,326 | +28.223% |
| 2026-05-01 | 13.80 | 14.25 | 13.80 | 14.09 | +1.004% | 26,225 | +27.040% |
| 2026-04-30 | 13.99 | 14.26 | 13.66 | 13.95 | -2.957% | 256,053 | +28.315% |
| 2026-04-29 | 14.69 | 14.79 | 14.10 | 14.38 | -2.144% | 95,594 | +24.522% |
| 2026-04-28 | 15.01 | 15.17 | 14.69 | 14.69 | -1.210% | 165,268 | +21.852% |
| 2026-04-27 | 14.90 | 15.32 | 14.42 | 14.87 | -0.867% | 240,621 | +20.377% |
| 2026-04-24 | 14.59 | 15.59 | 14.59 | 15.00 | -2.787% | 114,593 | +19.333% |
| 2026-04-23 | 15.56 | 15.91 | 15.02 | 15.43 | -4.280% | 185,303 | +16.008% |
| 2026-04-22 | 16.48 | 16.71 | 16.11 | 16.12 | -0.555% | 67,106 | +11.042% |
| 2026-04-21 | 16.90 | 16.90 | 15.81 | 16.21 | -2.291% | 76,641 | +10.426% |
| 2026-04-20 | 16.64 | 17.28 | 16.20 | 16.59 | -0.420% | 139,435 | +7.896% |
| 2026-04-17 | 16.09 | 16.79 | 16.03 | 16.66 | +1.215% | 105,257 | +7.443% |
| 2026-04-16 | 16.59 | 16.80 | 16.38 | 16.46 | -0.423% | 89,004 | +8.748% |
| 2026-04-15 | 17.23 | 17.23 | 16.03 | 16.53 | +2.799% | 152,022 | +8.288% |
| 2026-04-14 | 16.05 | 16.11 | 16.01 | 16.08 | -1.471% | 128,398 | +11.318% |
| 2026-04-13 | 16.23 | 16.35 | 16.20 | 16.32 | 0.000% | 178,661 | +9.681% |
| 2026-04-10 | 16.91 | 17.01 | 16.32 | 16.32 | -0.488% | 65,900 | +9.681% |
| 2026-04-09 | 16.41 | 16.47 | 16.24 | 16.40 | -2.959% | 120,928 | +9.146% |
| 2026-04-08 | 16.89 | 16.90 | 16.82 | 16.90 | +2.177% | 83,898 | +5.917% |
| 2026-04-07 | 16.48 | 16.54 | 16.41 | 16.54 | -1.430% | 215,753 | +8.222% |
| 2026-04-06 | 17.46 | 17.46 | 16.71 | 16.78 | -2.617% | 141,819 | +6.675% |
| 2026-04-02 | 17.45 | 17.48 | 17.18 | 17.23 | -0.168% | 63,141 | +3.883% |
| 2026-04-01 | 17.24 | 17.32 | 17.19 | 17.26 | +1.172% | 73,466 | +3.708% |
| 2026-03-31 | 16.97 | 17.13 | 16.93 | 17.06 | +3.898% | 216,814 | +4.924% |
| 2026-03-30 | 16.47 | 16.57 | 16.42 | 16.42 | -1.313% | 154,662 | +9.013% |
| 2026-03-27 | 16.50 | 16.78 | 16.40 | 16.64 | -0.309% | 102,756 | +7.582% |
| 2026-03-26 | 16.85 | 16.86 | 16.69 | 16.69 | -0.832% | 154,010 | +7.250% |
| 2026-03-25 | 16.90 | 17.20 | 16.79 | 16.83 | -0.296% | 205,819 | +6.358% |
| 2026-03-24 | 16.85 | 16.96 | 16.77 | 16.88 | -0.236% | 248,669 | +6.043% |
| 2026-03-23 | 16.68 | 17.02 | 16.68 | 16.92 | 0.000% | 162,993 | +5.792% |
| 2026-03-20 | 17.11 | 17.11 | 16.78 | 16.92 | -1.656% | 142,500 | +5.792% |
| 2026-03-19 | 17.11 | 17.26 | 17.08 | 17.20 | -1.854% | 59,459 | +4.040% |
| 2026-03-18 | 17.67 | 17.67 | 17.51 | 17.53 | -0.792% | 106,651 | +2.111% |
| 2026-03-17 | 17.70 | 17.71 | 17.62 | 17.67 | +1.203% | 189,106 | +1.302% |
| 2026-03-16 | 17.40 | 17.46 | 17.33 | 17.46 | +0.576% | 195,463 | +2.520% |
| 2026-03-13 | 17.50 | 17.51 | 17.35 | 17.36 | -0.287% | 171,188 | +3.111% |
| 2026-03-12 | 17.55 | 17.55 | 17.37 | 17.41 | -2.191% | 148,005 | +2.814% |
| 2026-03-11 | 17.80 | 17.90 | 17.70 | 17.80 | -0.112% | 171,591 | +0.562% |
| 2026-03-10 | 18.72 | 18.72 | 17.75 | 17.82 | -1.710% | 205,902 | +0.449% |
| 2026-03-09 | 17.91 | 18.13 | 17.81 | 18.13 | +3.383% | 228,649 | -1.269% |
| 2026-03-06 | 17.06 | 17.61 | 17.06 | 17.54 | +0.960% | 109,241 | +2.071% |
| 2026-03-05 | 17.03 | 17.91 | 17.03 | 17.37 | -3.767% | 177,077 | +3.051% |
| 2026-03-04 | 17.81 | 18.07 | 17.81 | 18.05 | +5.679% | 106,488 | -0.831% |
| 2026-03-03 | 16.84 | 17.11 | 16.80 | 17.08 | -2.955% | 91,227 | +4.801% |
| 2026-03-02 | 17.57 | 17.63 | 17.54 | 17.60 | -1.950% | 114,290 | +1.705% |
| 2026-02-27 | 18.00 | 18.01 | 17.95 | 17.95 | -0.609% | 89,635 | -0.279% |
| 2026-02-26 | 18.08 | 18.13 | 18.01 | 18.06 | +1.347% | 65,568 | -0.886% |
| 2026-02-25 | 17.88 | 18.05 | 17.73 | 17.82 | +1.887% | 77,512 | +0.449% |
| 2026-02-24 | 17.97 | 17.97 | 17.41 | 17.49 | -0.342% | 120,335 | +2.344% |
| 2026-02-23 | 17.65 | 17.65 | 17.48 | 17.55 | +0.171% | 122,401 | +1.994% |
| 2026-02-20 | 17.40 | 17.52 | 17.39 | 17.52 | -1.073% | 51,720 | +2.169% |
| 2026-02-19 | 17.65 | 17.72 | 17.65 | 17.71 | -0.990% | 53,622 | +1.073% |
| 2026-02-18 | 17.89 | 17.96 | 17.85 | 17.89 | +0.207% | 135,751 | +0.073% |
| 2026-02-17 | 17.67 | 17.85 | 17.26 | 17.85 | -3.461% | 121,709 | +0.280% |
| 2026-02-13 | 18.35 | 18.49 | 17.77 | 18.49 | +1.315% | 60,240 | -3.191% |
| 2026-02-12 | 17.60 | 18.34 | 17.60 | 18.25 | +0.717% | 79,927 | -1.918% |
| 2026-02-11 | 18.12 | 18.15 | 18.06 | 18.12 | +1.060% | 30,305 | -1.214% |
| 2026-02-10 | 17.98 | 18.03 | 17.93 | 17.93 | +1.071% | 116,139 | -0.167% |
| 2026-02-09 | 17.94 | 18.26 | 17.65 | 17.74 | +0.283% | 163,196 | +0.902% |
| 2026-02-06 | 17.05 | 17.71 | 17.05 | 17.69 | +1.492% | 110,503 | +1.187% |
| 2026-02-05 | 17.77 | 17.77 | 17.25 | 17.43 | +2.590% | 201,291 | +2.697% |
| 2026-02-04 | 17.00 | 17.02 | 16.92 | 16.99 | -1.678% | 100,868 | +5.356% |
| 2026-02-03 | 17.22 | 17.28 | 17.20 | 17.28 | -2.812% | 118,999 | +3.588% |
| 2026-02-02 | 17.78 | 17.81 | 17.71 | 17.78 | +1.542% | 144,507 | +0.675% |
| 2026-01-30 | 17.56 | 17.63 | 17.47 | 17.51 | -3.313% | 131,436 | +2.227% |
| 2026-01-29 | 17.77 | 18.97 | 17.33 | 18.11 | +1.799% | 100,725 | -1.160% |
| 2026-01-28 | 17.82 | 17.91 | 17.72 | 17.79 | -1.386% | 113,121 | +0.618% |
| 2026-01-27 | 17.94 | 18.04 | 17.91 | 18.04 | -1.259% | 61,659 | -0.776% |
| 2026-01-26 | 18.02 | 18.31 | 17.69 | 18.27 | +2.872% | 87,095 | -2.025% |
| 2026-01-23 | 17.64 | 17.80 | 17.56 | 17.76 | +0.680% | 136,579 | +0.788% |
| 2026-01-22 | 18.22 | 18.22 | 17.52 | 17.64 | -0.451% | 192,366 | +1.474% |
| 2026-01-21 | 17.68 | 17.75 | 17.58 | 17.72 | -0.617% | 156,596 | +1.016% |
| 2026-01-20 | 17.87 | 17.88 | 17.81 | 17.83 | +0.281% | 138,572 | +0.393% |
| 2026-01-16 | 17.73 | 17.80 | 17.73 | 17.78 | -1.167% | 99,391 | +0.675% |
| 2026-01-15 | 18.07 | 18.08 | 17.99 | 17.99 | -1.045% | 92,173 | -0.500% |
| 2026-01-14 | 18.29 | 18.30 | 18.13 | 18.18 | -0.438% | 79,319 | -1.540% |
| 2026-01-13 | 18.25 | 18.30 | 18.20 | 18.26 | -1.616% | 62,256 | -1.972% |
| 2026-01-12 | 19.32 | 19.47 | 18.55 | 18.56 | +0.924% | 48,825 | -3.556% |
| 2026-01-09 | 18.33 | 18.57 | 18.31 | 18.39 | -0.648% | 34,665 | -2.664% |
| 2026-01-08 | 18.52 | 18.55 | 18.51 | 18.51 | -0.751% | 55,431 | -3.296% |
| 2026-01-07 | 18.66 | 18.66 | 18.62 | 18.65 | +2.597% | 30,636 | -4.021% |
| 2026-01-06 | 18.62 | 18.91 | 18.16 | 18.18 | -0.775% | 95,598 | -1.529% |
| 2026-01-05 | 17.56 | 18.32 | 17.56 | 18.32 | -1.080% | 160,647 | -2.293% |
| 2026-01-02 | 18.55 | 18.62 | 18.42 | 18.52 | +0.379% | 87,716 | -3.348% |
| 2025-12-31 | 18.81 | 19.22 | 18.42 | 18.45 | -0.216% | 26,944 | -2.981% |
| 2025-12-30 | 18.52 | 18.57 | 18.49 | 18.49 | +0.380% | 73,934 | -3.191% |
| 2025-12-29 | 18.39 | 18.43 | 18.37 | 18.42 | -0.861% | 147,156 | -2.823% |
| 2025-12-26 | 18.59 | 18.64 | 18.53 | 18.58 | +0.324% | 61,384 | -3.660% |
| 2025-12-24 | 18.56 | 18.58 | 17.89 | 18.52 | -0.162% | 24,143 | -3.348% |
| 2025-12-23 | 18.27 | 18.59 | 17.92 | 18.55 | +1.035% | 89,111 | -3.504% |
| 2025-12-22 | 19.02 | 19.02 | 18.29 | 18.36 | +0.328% | 104,125 | -2.505% |
| 2025-12-19 | 18.00 | 18.58 | 18.00 | 18.30 | -0.109% | 81,304 | -2.186% |
| 2025-12-18 | 18.00 | 18.43 | 17.65 | 18.32 | +1.778% | 105,122 | -2.293% |
| 2025-12-17 | 18.05 | 18.53 | 17.96 | 18.00 | -2.913% | 48,459 | -0.556% |
| 2025-12-16 | 18.98 | 18.98 | 18.36 | 18.54 | +0.706% | 102,667 | -3.452% |
| 2025-12-15 | 18.11 | 18.45 | 18.11 | 18.41 | +0.987% | 120,720 | -2.770% |
| 2025-12-12 | 18.28 | 18.32 | 18.22 | 18.23 | +1.222% | 64,723 | -1.810% |
| 2025-12-11 | 18.02 | 18.04 | 17.98 | 18.01 | -0.826% | 121,577 | -0.611% |
| 2025-12-10 | 18.07 | 18.17 | 18.02 | 18.16 | +0.276% | 56,425 | -1.432% |
| 2025-12-09 | 18.83 | 18.92 | 18.10 | 18.11 | -2.214% | 118,673 | -1.160% |
| 2025-12-08 | 18.51 | 18.52 | 18.43 | 18.52 | -0.857% | 100,336 | -3.348% |
| 2025-12-05 | 18.63 | 18.68 | 18.59 | 18.68 | -1.373% | 71,266 | -4.176% |
| 2025-12-04 | 18.98 | 18.99 | 18.89 | 18.94 | +2.047% | 76,787 | -5.491% |
| 2025-12-03 | 18.54 | 18.61 | 18.51 | 18.56 | -0.802% | 105,918 | -3.556% |
| 2025-12-02 | 18.73 | 18.77 | 18.54 | 18.71 | -0.690% | 216,485 | -4.329% |
| 2025-12-01 | 18.87 | 18.90 | 18.79 | 18.84 | -1.875% | 222,849 | -4.989% |
| 2025-11-28 | 19.19 | 19.20 | 19.15 | 19.20 | -0.826% | 17,386 | -6.771% |
| 2025-11-26 | 19.36 | 19.38 | 19.29 | 19.36 | +0.833% | 51,094 | -7.541% |
| 2025-11-25 | 19.52 | 19.79 | 19.18 | 19.20 | -2.091% | 138,944 | -6.771% |
| 2025-11-24 | 19.68 | 19.85 | 19.53 | 19.61 | -0.709% | 132,806 | -8.720% |
| 2025-11-21 | 19.51 | 19.75 | 19.47 | 19.75 | +5.333% | 124,693 | -9.367% |
| 2025-11-20 | 19.22 | 19.25 | 18.73 | 18.75 | -3.450% | 164,177 | -4.533% |
| 2025-11-19 | 19.48 | 19.48 | 19.33 | 19.42 | +1.093% | 101,521 | -7.827% |
| 2025-11-18 | 19.22 | 19.28 | 19.17 | 19.21 | +0.840% | 169,100 | -6.819% |
| 2025-11-17 | 18.52 | 19.18 | 18.52 | 19.05 | -6.019% | 130,820 | -6.037% |
| 2025-11-14 | 20.05 | 20.43 | 19.66 | 20.27 | +2.998% | 85,957 | -11.692% |
| 2025-11-13 | 19.81 | 19.82 | 19.65 | 19.68 | -0.906% | 89,886 | -9.045% |
| 2025-11-12 | 19.84 | 19.94 | 19.80 | 19.86 | -0.050% | 121,598 | -9.869% |
| 2025-11-11 | 19.46 | 19.92 | 19.40 | 19.87 | -0.764% | 109,200 | -9.914% |
| 2025-11-10 | 19.89 | 20.06 | 19.84 | 20.02 | -0.876% | 129,392 | -10.603% |
| 2025-11-07 | 20.21 | 20.24 | 20.17 | 20.20 | +1.304% | 112,983 | -11.386% |
| 2025-11-06 | 19.95 | 20.02 | 19.94 | 19.94 | -2.494% | 110,532 | -10.231% |
| 2025-11-05 | 20.43 | 20.51 | 20.33 | 20.45 | +1.640% | 139,301 | -12.469% |
| 2025-11-04 | 20.32 | 20.34 | 19.95 | 20.12 | +0.050% | 118,884 | -11.034% |
| 2025-11-03 | 20.03 | 20.23 | 20.03 | 20.11 | -0.199% | 67,516 | -10.990% |
| 2025-10-31 | 20.22 | 20.24 | 20.12 | 20.15 | -8.409% | 24,372 | -11.166% |
| 2025-10-30 | 22.67 | 22.73 | 21.32 | 22.00 | -2.784% | 53,729 | -18.636% |
| 2025-10-29 | 22.74 | 22.78 | 22.53 | 22.63 | -1.992% | 20,955 | -20.901% |
| 2025-10-28 | 23.06 | 23.16 | 23.05 | 23.09 | +1.405% | 30,839 | -22.477% |
| 2025-10-27 | 22.73 | 22.77 | 22.69 | 22.77 | -0.132% | 24,592 | -21.388% |
| 2025-10-24 | 22.83 | 22.87 | 22.80 | 22.80 | -0.654% | 12,953 | -21.491% |
| 2025-10-23 | 22.95 | 23.01 | 22.93 | 22.95 | -1.713% | 33,721 | -22.004% |
| 2025-10-22 | 23.37 | 23.41 | 23.34 | 23.35 | -1.477% | 12,119 | -23.340% |
| 2025-10-21 | 23.66 | 23.73 | 23.66 | 23.70 | -0.754% | 28,350 | -24.473% |
| 2025-10-20 | 23.83 | 23.93 | 23.83 | 23.88 | -0.541% | 16,701 | -25.042% |
| 2025-10-17 | 23.96 | 24.02 | 23.92 | 24.01 | +1.265% | 18,274 | -25.448% |
| 2025-10-16 | 23.65 | 23.73 | 23.62 | 23.71 | +0.211% | 36,076 | -24.504% |
| 2025-10-15 | 24.10 | 24.56 | 23.66 | 23.66 | +0.724% | 13,531 | -24.345% |
| 2025-10-14 | 22.97 | 23.52 | 22.97 | 23.49 | +1.076% | 21,645 | -23.797% |
| 2025-10-13 | 22.79 | 23.27 | 22.26 | 23.24 | +0.043% | 33,959 | -22.978% |
| 2025-10-10 | 23.24 | 23.32 | 23.13 | 23.23 | +0.825% | 22,592 | -22.944% |
| 2025-10-09 | 23.39 | 23.39 | 22.95 | 23.04 | +1.677% | 29,382 | -22.309% |
| 2025-10-08 | 22.73 | 22.81 | 22.62 | 22.66 | -4.186% | 21,155 | -21.006% |
| 2025-10-07 | 24.12 | 24.63 | 23.62 | 23.65 | -1.826% | 20,560 | -24.313% |
| 2025-10-06 | 24.18 | 24.24 | 24.09 | 24.09 | +1.483% | 40,005 | -25.695% |
| 2025-10-03 | 24.02 | 24.35 | 23.73 | 23.74 | -3.426% | 15,419 | -24.593% |
| 2025-10-02 | 23.99 | 24.58 | 23.57 | 24.58 | +0.945% | 11,698 | -27.177% |
| 2025-10-01 | 24.38 | 24.39 | 24.30 | 24.35 | +1.501% | 42,189 | -26.489% |
| 2025-09-30 | 24.12 | 24.12 | 23.91 | 23.99 | +0.714% | 34,511 | -25.386% |
| 2025-09-29 | 23.82 | 23.84 | 23.80 | 23.82 | +0.719% | 18,441 | -24.853% |
| 2025-09-26 | 23.61 | 23.67 | 23.60 | 23.65 | -2.715% | 19,656 | -24.313% |
| 2025-09-25 | 24.31 | 24.40 | 24.22 | 24.31 | -0.937% | 26,650 | -26.368% |
| 2025-09-24 | 25.02 | 25.57 | 24.54 | 24.54 | -1.840% | 19,531 | -27.058% |
| 2025-09-23 | 24.99 | 25.48 | 24.72 | 25.00 | +1.420% | 7,993 | -28.400% |
| 2025-09-22 | 25.04 | 25.51 | 24.50 | 24.65 | +1.190% | 33,700 | -27.383% |
| 2025-09-19 | 24.20 | 24.50 | 24.14 | 24.36 | -3.981% | 24,791 | -26.519% |
| 2025-09-18 | 25.37 | 25.37 | 24.70 | 25.37 | +0.158% | 39,045 | -29.444% |
| 2025-09-17 | 25.09 | 25.33 | 25.09 | 25.33 | +0.436% | 17,638 | -29.333% |
| 2025-09-16 | 24.70 | 25.23 | 24.70 | 25.22 | +3.149% | 11,169 | -29.025% |
| 2025-09-15 | 24.41 | 24.45 | 24.40 | 24.45 | +0.829% | 11,812 | -26.789% |
| 2025-09-12 | 23.84 | 24.28 | 23.84 | 24.25 | -1.045% | 9,442 | -26.183% |
| 2025-09-11 | 24.50 | 24.56 | 24.50 | 24.50 | -1.744% | 21,078 | -26.954% |
| 2025-09-10 | 25.36 | 25.83 | 24.92 | 24.94 | -0.276% | 20,993 | -28.228% |
| 2025-09-09 | 25.08 | 25.38 | 24.98 | 25.01 | +0.599% | 15,073 | -28.426% |
| 2025-09-08 | 25.19 | 25.62 | 24.76 | 24.86 | -0.441% | 13,230 | -27.997% |
| 2025-09-05 | 24.82 | 24.97 | 24.78 | 24.97 | +2.252% | 32,286 | -28.314% |
| 2025-09-04 | 24.41 | 24.49 | 24.39 | 24.42 | +0.123% | 30,169 | -26.699% |
| 2025-09-03 | 24.25 | 24.41 | 24.25 | 24.39 | +1.540% | 18,347 | -26.609% |
| 2025-09-02 | 23.92 | 24.04 | 23.92 | 24.02 | +1.094% | 27,396 | -25.479% |
| 2025-08-29 | 23.73 | 23.77 | 23.71 | 23.76 | -2.101% | 13,250 | -24.663% |
| 2025-08-28 | 24.21 | 24.27 | 24.21 | 24.27 | +2.146% | 40,364 | -26.246% |
| 2025-08-27 | 23.63 | 23.76 | 23.63 | 23.76 | +1.799% | 11,841 | -24.663% |
| 2025-08-26 | 23.21 | 23.34 | 23.21 | 23.34 | -2.138% | 14,005 | -23.308% |
| 2025-08-25 | 23.87 | 23.93 | 23.81 | 23.85 | -3.009% | 10,199 | -24.948% |
| 2025-08-22 | 24.70 | 24.70 | 24.25 | 24.59 | +0.614% | 10,390 | -27.206% |
| 2025-08-21 | 24.90 | 25.39 | 24.28 | 24.44 | -2.005% | 71,803 | -26.759% |
| 2025-08-20 | 24.75 | 26.98 | 24.75 | 24.94 | +0.890% | 17,573 | -28.228% |
| 2025-08-19 | 24.25 | 24.72 | 23.78 | 24.72 | +4.392% | 12,466 | -27.589% |
| 2025-08-18 | 23.70 | 23.70 | 23.54 | 23.68 | -0.517% | 35,047 | -24.409% |
| 2025-08-15 | 23.80 | 23.84 | 23.75 | 23.80 | +4.675% | 12,117 | -24.799% |
| 2025-08-14 | 22.68 | 22.82 | 22.68 | 22.74 | +0.176% | 18,708 | -21.284% |
| 2025-08-13 | 22.79 | 23.23 | 22.46 | 22.70 | +1.611% | 6,947 | -21.145% |
| 2025-08-12 | 22.19 | 22.34 | 22.19 | 22.34 | +1.963% | 14,330 | -19.875% |
| 2025-08-11 | 21.90 | 22.00 | 21.84 | 21.91 | -0.182% | 14,093 | -18.302% |
| 2025-08-08 | 21.87 | 22.48 | 21.84 | 21.95 | +0.366% | 19,389 | -18.451% |
| 2025-08-07 | 21.82 | 21.87 | 21.75 | 21.87 | +0.137% | 26,165 | -18.153% |
| 2025-08-06 | 21.77 | 21.85 | 21.74 | 21.84 | +2.305% | 17,004 | -18.040% |
| 2025-08-05 | 21.40 | 21.44 | 21.33 | 21.35 | -1.817% | 39,704 | -16.151% |
| 2025-08-04 | 22.02 | 22.03 | 21.64 | 21.74 | +2.707% | 70,857 | -17.675% |
| 2025-08-01 | 21.14 | 21.32 | 20.93 | 21.17 | +2.947% | 74,660 | -15.446% |
| 2025-07-31 | 20.36 | 20.69 | 20.22 | 20.56 | -2.771% | 96,991 | -12.955% |
| 2025-07-30 | 21.75 | 22.35 | 21.15 | 21.15 | +1.003% | 56,308 | -15.366% |
| 2025-07-29 | 21.11 | 21.11 | 20.89 | 20.94 | -0.730% | 39,117 | -14.518% |
| 2025-07-28 | 21.17 | 21.21 | 21.09 | 21.09 | -0.189% | 38,692 | -15.142% |
| 2025-07-25 | 21.10 | 21.14 | 21.08 | 21.13 | -3.099% | 13,727 | -15.302% |
| 2025-07-24 | 21.87 | 21.89 | 21.81 | 21.81 | -1.801% | 27,195 | -17.928% |
| 2025-07-23 | 22.19 | 22.28 | 22.16 | 22.21 | +4.077% | 28,779 | -19.406% |
| 2025-07-22 | 21.04 | 21.34 | 20.91 | 21.34 | +2.744% | 94,330 | -16.120% |
| 2025-07-21 | 20.67 | 21.16 | 20.67 | 20.77 | -0.192% | 54,427 | -13.818% |
| 2025-07-18 | 20.96 | 20.96 | 20.21 | 20.81 | -0.048% | 79,560 | -13.984% |
| 2025-07-17 | 20.75 | 20.82 | 20.74 | 20.82 | +2.461% | 69,752 | -14.025% |
| 2025-07-16 | 20.14 | 20.32 | 20.12 | 20.32 | +1.448% | 63,665 | -11.909% |
| 2025-07-15 | 20.14 | 20.14 | 20.03 | 20.03 | -1.958% | 69,773 | -10.634% |
| 2025-07-14 | 20.50 | 20.50 | 20.23 | 20.43 | -1.065% | 71,226 | -12.384% |
| 2025-07-11 | 21.11 | 21.11 | 20.62 | 20.65 | -1.993% | 32,450 | -13.317% |
| 2025-07-10 | 21.10 | 21.38 | 20.93 | 21.07 | -0.940% | 52,196 | -15.045% |
| 2025-07-09 | 21.12 | 21.28 | 20.95 | 21.27 | -0.978% | 40,881 | -15.844% |
| 2025-07-08 | 21.68 | 22.30 | 21.38 | 21.48 | 0.000% | 77,208 | -16.667% |
| 2025-07-07 | 22.09 | 22.09 | 21.15 | 21.48 | -3.461% | 39,982 | -16.667% |
| 2025-07-03 | 21.99 | 22.30 | 21.97 | 22.25 | -1.679% | 27,218 | -19.551% |
| 2025-07-02 | 24.72 | 24.72 | 22.55 | 22.63 | +1.708% | 48,338 | -20.901% |
| 2025-07-01 | 21.80 | 22.32 | 21.80 | 22.25 | -3.148% | 67,051 | -19.551% |
| 2025-06-30 | 22.63 | 22.99 | 22.59 | 22.97 | +1.427% | 29,661 | -22.083% |
| 2025-06-27 | 23.14 | 23.60 | 22.65 | 22.65 | +0.622% | 57,971 | -20.971% |
| 2025-06-26 | 22.43 | 22.52 | 22.40 | 22.51 | +2.202% | 14,883 | -20.480% |
| 2025-06-25 | 21.64 | 22.05 | 21.64 | 22.02 | -0.699% | 15,090 | -18.729% |
| 2025-06-24 | 22.50 | 22.54 | 22.12 | 22.18 | +1.603% | 30,515 | -19.297% |
| 2025-06-23 | 21.47 | 21.83 | 21.47 | 21.83 | -0.046% | 53,232 | -18.003% |
| 2025-06-20 | 21.53 | 21.99 | 21.53 | 21.84 | -4.294% | 31,083 | -18.040% |
| 2025-06-18 | 22.79 | 23.74 | 22.73 | 22.82 | +0.044% | 30,207 | -21.560% |
| 2025-06-17 | 22.92 | 22.94 | 22.81 | 22.81 | +3.541% | 73,216 | -21.526% |
| 2025-06-16 | 21.72 | 22.21 | 21.72 | 22.03 | +0.227% | 57,245 | -18.747% |
| 2025-06-13 | 22.27 | 22.27 | 21.98 | 21.98 | -1.435% | 14,196 | -18.562% |
| 2025-06-12 | 22.71 | 23.05 | 22.30 | 22.30 | -1.196% | 6,794 | -19.731% |
| 2025-06-11 | 22.58 | 22.68 | 22.57 | 22.57 | +1.988% | 28,820 | -20.691% |
| 2025-06-10 | 23.41 | 23.41 | 22.09 | 22.13 | -1.293% | 23,645 | -19.114% |
| 2025-06-09 | 22.37 | 22.42 | 22.35 | 22.42 | -1.015% | 11,224 | -20.161% |
| 2025-06-06 | 22.68 | 22.86 | 22.64 | 22.65 | +3.709% | 11,625 | -20.971% |
| 2025-06-05 | 22.28 | 22.28 | 21.84 | 21.84 | -1.555% | 12,051 | -18.040% |
| 2025-06-04 | 22.34 | 22.34 | 22.12 | 22.18 | -0.382% | 6,226 | -19.315% |
| 2025-06-03 | 22.27 | 22.64 | 22.17 | 22.27 | -0.045% | 12,169 | -19.623% |
| 2025-06-02 | 22.22 | 22.49 | 22.11 | 22.28 | +0.180% | 9,352 | -19.659% |
| 2025-05-30 | 22.16 | 22.24 | 22.14 | 22.24 | +2.206% | 11,294 | -19.514% |
| 2025-05-29 | 21.97 | 22.06 | 21.76 | 21.76 | +1.209% | 37,280 | -17.739% |
| 2025-05-28 | 20.78 | 22.15 | 20.78 | 21.50 | -2.432% | 41,573 | -16.744% |
| 2025-05-27 | 21.55 | 22.06 | 21.13 | 22.04 | +1.783% | 21,529 | -18.769% |
| 2025-05-23 | 20.81 | 21.71 | 20.81 | 21.65 | +0.208% | 11,117 | -17.321% |
| 2025-05-22 | 21.10 | 21.68 | 21.03 | 21.61 | -2.416% | 20,460 | -17.149% |
| 2025-05-21 | 22.20 | 23.11 | 22.14 | 22.14 | -0.315% | 17,146 | -19.151% |
| 2025-05-20 | 22.00 | 22.24 | 21.51 | 22.21 | -0.715% | 32,776 | -19.406% |
| 2025-05-19 | 23.22 | 23.22 | 22.35 | 22.37 | -3.661% | 43,316 | -19.982% |
| 2025-05-16 | 22.43 | 23.33 | 22.43 | 23.22 | +1.664% | 70,423 | -22.911% |
| 2025-05-15 | 23.67 | 23.67 | 22.81 | 22.84 | +2.467% | 19,556 | -21.629% |
| 2025-05-14 | 22.13 | 22.44 | 21.86 | 22.29 | +0.180% | 81,958 | -19.695% |
| 2025-05-13 | 23.03 | 23.03 | 22.16 | 22.25 | -1.111% | 84,851 | -19.551% |
| 2025-05-12 | 22.49 | 22.64 | 22.44 | 22.50 | -0.306% | 13,823 | -20.444% |
| 2025-05-09 | 22.68 | 22.68 | 22.56 | 22.57 | -2.044% | 14,591 | -20.688% |
| 2025-05-08 | 23.15 | 23.17 | 23.04 | 23.04 | +1.897% | 10,534 | -22.309% |
| 2025-05-07 | 22.69 | 22.72 | 22.61 | 22.61 | +2.243% | 17,709 | -20.835% |
| 2025-05-06 | 22.14 | 22.27 | 22.10 | 22.11 | +0.386% | 13,186 | -19.059% |
| 2025-05-05 | 22.21 | 22.21 | 22.02 | 22.03 | +0.502% | 18,603 | -18.747% |
| 2025-05-02 | 23.33 | 23.95 | 21.80 | 21.92 | +4.630% | 30,849 | -18.339% |
| 2025-05-01 | 20.99 | 21.06 | 20.91 | 20.95 | -0.992% | 82,194 | -14.558% |
| 2025-04-30 | 21.08 | 21.16 | 20.94 | 21.16 | -5.536% | 21,713 | -15.406% |
| 2025-04-29 | 22.89 | 23.57 | 22.15 | 22.40 | -4.355% | 18,666 | -20.089% |
| 2025-04-28 | 23.43 | 24.00 | 23.00 | 23.42 | +9.747% | 26,525 | -23.570% |
| 2025-04-25 | 21.22 | 21.34 | 21.04 | 21.34 | -2.735% | 16,983 | -16.120% |
| 2025-04-24 | 21.71 | 21.94 | 21.71 | 21.94 | -0.227% | 42,360 | -18.414% |
| 2025-04-23 | 22.11 | 22.20 | 21.91 | 21.99 | -1.655% | 34,305 | -18.599% |
| 2025-04-22 | 23.07 | 23.07 | 21.57 | 22.36 | +1.039% | 112,076 | -19.946% |
| 2025-04-21 | 22.39 | 22.76 | 22.00 | 22.13 | +2.217% | 32,923 | -19.114% |
| 2025-04-17 | 21.14 | 21.65 | 20.68 | 21.65 | -0.943% | 20,346 | -17.321% |
| 2025-04-16 | 22.21 | 22.21 | 21.80 | 21.86 | +0.673% | 38,208 | -18.100% |
| 2025-04-15 | 21.66 | 21.76 | 21.66 | 21.71 | -0.276% | 75,668 | -17.550% |
| 2025-04-14 | 21.60 | 22.13 | 21.60 | 21.77 | 0.000% | 46,017 | -17.777% |