OMRNY
OMRON CORP S/ADR
stockOTCADR
EODOct 2, 2026
41.22USD+2.512%(+1.01)8,031
OMRNY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 41.24 | 41.49 | 41.08 | 41.22 | +2.512% | 8,031 | 0.000% |
| 2026-10-01 | 39.35 | 40.69 | 39.35 | 40.21 | -1.398% | 12,537 | +2.512% |
| 2026-09-30 | 40.52 | 41.27 | 40.52 | 40.78 | +0.074% | 11,211 | +1.079% |
| 2026-09-29 | 40.70 | 40.83 | 40.46 | 40.75 | +2.377% | 7,316 | +1.153% |
| 2026-09-28 | 39.75 | 39.84 | 39.60 | 39.80 | -0.975% | 3,849 | +3.558% |
| 2026-09-25 | 40.00 | 40.22 | 39.82 | 40.20 | +0.969% | 5,786 | +2.549% |
| 2026-09-24 | 39.54 | 39.90 | 39.53 | 39.81 | +1.582% | 11,617 | +3.542% |
| 2026-09-23 | 39.60 | 39.60 | 39.12 | 39.19 | -1.359% | 4,714 | +5.180% |
| 2026-09-22 | 40.00 | 40.00 | 39.71 | 39.73 | -0.176% | 3,648 | +3.750% |
| 2026-09-21 | 39.53 | 39.90 | 39.53 | 39.80 | +1.816% | 10,248 | +3.568% |
| 2026-09-18 | 39.40 | 39.40 | 38.97 | 39.09 | -0.887% | 26,259 | +5.449% |
| 2026-09-17 | 39.20 | 39.58 | 39.20 | 39.44 | +0.433% | 6,035 | +4.513% |
| 2026-09-16 | 39.43 | 39.78 | 39.00 | 39.27 | +3.152% | 7,855 | +4.966% |
| 2026-09-15 | 38.41 | 38.41 | 38.01 | 38.07 | -1.450% | 6,918 | +8.274% |
| 2026-09-14 | 38.00 | 38.74 | 38.00 | 38.63 | -1.980% | 7,299 | +6.705% |
| 2026-09-11 | 40.45 | 40.45 | 39.35 | 39.41 | +2.553% | 10,684 | +4.592% |
| 2026-09-10 | 38.30 | 38.68 | 38.30 | 38.43 | -0.648% | 8,981 | +7.262% |
| 2026-09-09 | 38.91 | 39.10 | 38.68 | 38.68 | -0.206% | 25,565 | +6.567% |
| 2026-09-08 | 37.33 | 38.90 | 37.33 | 38.76 | -3.148% | 9,270 | +6.347% |
| 2026-09-04 | 40.18 | 40.18 | 39.93 | 40.02 | +0.251% | 3,135 | +2.999% |
| 2026-09-03 | 39.79 | 40.09 | 39.71 | 39.92 | +1.238% | 9,383 | +3.257% |
| 2026-09-02 | 39.26 | 39.50 | 39.26 | 39.43 | -1.592% | 10,211 | +4.534% |
| 2026-09-01 | 40.30 | 40.48 | 39.97 | 40.07 | -3.236% | 12,723 | +2.870% |
| 2026-08-31 | 41.42 | 41.75 | 41.34 | 41.41 | +1.123% | 9,907 | -0.459% |
| 2026-08-28 | 41.47 | 41.50 | 40.90 | 40.95 | +0.196% | 17,381 | +0.659% |
| 2026-08-27 | 41.10 | 41.10 | 40.80 | 40.87 | +1.692% | 4,254 | +0.856% |
| 2026-08-26 | 40.54 | 40.54 | 40.14 | 40.19 | -1.156% | 9,015 | +2.563% |
| 2026-08-25 | 40.51 | 40.74 | 40.51 | 40.66 | +3.224% | 5,083 | +1.377% |
| 2026-08-24 | 39.81 | 39.81 | 39.27 | 39.39 | -0.581% | 8,864 | +4.646% |
| 2026-08-21 | 39.45 | 39.63 | 39.40 | 39.62 | -0.126% | 27,436 | +4.038% |
| 2026-08-20 | 40.00 | 40.00 | 39.56 | 39.67 | -2.948% | 28,883 | +3.907% |
| 2026-08-19 | 41.73 | 41.73 | 40.83 | 40.88 | -2.887% | 31,873 | +0.844% |
| 2026-08-18 | 42.40 | 42.40 | 42.09 | 42.09 | -4.123% | 10,871 | -2.067% |
| 2026-08-17 | 44.52 | 44.52 | 43.90 | 43.90 | +0.023% | 18,819 | -6.105% |
| 2026-08-14 | 43.94 | 44.19 | 43.62 | 43.89 | -0.926% | 18,184 | -6.083% |
| 2026-08-13 | 45.24 | 45.24 | 44.30 | 44.30 | -0.315% | 12,662 | -6.953% |
| 2026-08-12 | 44.11 | 45.15 | 44.01 | 44.44 | +2.775% | 37,639 | -7.246% |
| 2026-08-11 | 43.16 | 43.48 | 43.08 | 43.24 | +0.675% | 12,735 | -4.672% |
| 2026-08-10 | 43.00 | 43.24 | 42.84 | 42.95 | +1.753% | 60,878 | -4.028% |
| 2026-08-07 | 42.57 | 42.65 | 41.53 | 42.21 | -1.171% | 31,138 | -2.345% |
| 2026-08-06 | 42.68 | 43.30 | 42.68 | 42.71 | +1.401% | 184,319 | -3.489% |
| 2026-08-05 | 40.11 | 42.30 | 36.55 | 42.12 | +18.215% | 184,544 | -2.137% |
| 2026-08-04 | 33.70 | 35.63 | 33.70 | 35.63 | +5.539% | 32,760 | +15.689% |
| 2026-08-03 | 33.45 | 33.90 | 33.45 | 33.76 | +0.776% | 70,062 | +22.097% |
| 2026-07-31 | 33.42 | 33.67 | 33.27 | 33.50 | +2.103% | 11,184 | +23.045% |
| 2026-07-30 | 32.14 | 32.84 | 31.91 | 32.81 | +4.524% | 20,639 | +25.632% |
| 2026-07-29 | 32.03 | 32.14 | 31.39 | 31.39 | -0.853% | 12,997 | +31.316% |
| 2026-07-28 | 31.46 | 31.87 | 31.27 | 31.66 | -6.992% | 15,222 | +30.196% |
| 2026-07-27 | 34.22 | 34.42 | 33.82 | 34.04 | +2.561% | 25,544 | +21.093% |
| 2026-07-24 | 33.39 | 33.46 | 33.18 | 33.19 | +0.106% | 14,154 | +24.194% |
| 2026-07-23 | 33.30 | 33.42 | 33.09 | 33.16 | -1.030% | 6,684 | +24.325% |
| 2026-07-22 | 34.09 | 34.09 | 33.36 | 33.50 | +1.147% | 13,819 | +23.045% |
| 2026-07-21 | 32.90 | 33.26 | 32.89 | 33.12 | +0.761% | 10,142 | +24.457% |
| 2026-07-20 | 32.61 | 33.48 | 32.61 | 32.87 | +0.037% | 8,768 | +25.403% |
| 2026-07-17 | 32.50 | 32.98 | 32.23 | 32.86 | -2.931% | 13,316 | +25.449% |
| 2026-07-16 | 34.21 | 34.21 | 33.80 | 33.85 | -2.365% | 8,354 | +21.773% |
| 2026-07-15 | 34.79 | 34.88 | 34.55 | 34.67 | -0.273% | 12,409 | +18.892% |
| 2026-07-14 | 35.05 | 35.34 | 34.72 | 34.77 | +0.448% | 10,529 | +18.568% |
| 2026-07-13 | 34.72 | 35.50 | 34.61 | 34.61 | -7.311% | 12,599 | +19.099% |
| 2026-07-10 | 36.83 | 37.37 | 36.83 | 37.34 | +2.414% | 8,307 | +10.391% |
| 2026-07-09 | 35.87 | 36.48 | 35.66 | 36.46 | +3.756% | 11,118 | +13.055% |
| 2026-07-08 | 34.93 | 35.20 | 34.80 | 35.14 | -0.774% | 14,614 | +17.302% |
| 2026-07-07 | 36.00 | 36.12 | 35.41 | 35.41 | -7.123% | 22,594 | +16.395% |
| 2026-07-06 | 38.10 | 38.51 | 38.09 | 38.13 | +5.404% | 5,862 | +8.104% |
| 2026-07-02 | 36.78 | 36.98 | 36.01 | 36.17 | -1.107% | 10,298 | +13.946% |
| 2026-07-01 | 36.58 | 37.20 | 36.58 | 36.58 | +1.555% | 12,123 | +12.685% |
| 2026-06-30 | 35.60 | 36.02 | 35.60 | 36.02 | +2.563% | 64,117 | +14.436% |
| 2026-06-29 | 33.80 | 35.21 | 33.80 | 35.12 | +0.920% | 246,747 | +17.369% |
| 2026-06-26 | 34.00 | 35.11 | 34.00 | 34.80 | -0.939% | 173,800 | +18.448% |
| 2026-06-25 | 35.39 | 35.63 | 34.79 | 35.13 | +0.371% | 303,417 | +17.336% |
| 2026-06-24 | 35.25 | 35.35 | 34.84 | 35.00 | -0.568% | 227,522 | +17.771% |
| 2026-06-23 | 34.60 | 35.36 | 34.60 | 35.20 | -6.631% | 157,462 | +17.102% |
| 2026-06-22 | 37.00 | 38.19 | 37.00 | 37.70 | +3.458% | 172,653 | +9.337% |
| 2026-06-18 | 36.38 | 36.45 | 36.31 | 36.44 | +4.926% | 18,355 | +13.117% |
| 2026-06-17 | 34.88 | 35.27 | 34.71 | 34.73 | +0.781% | 21,443 | +18.690% |
| 2026-06-16 | 35.23 | 35.30 | 34.46 | 34.46 | -5.095% | 22,567 | +19.617% |
| 2026-06-15 | 36.02 | 36.38 | 35.83 | 36.31 | +5.185% | 19,544 | +13.522% |
| 2026-06-12 | 34.40 | 34.66 | 34.15 | 34.52 | -3.548% | 31,583 | +19.409% |
| 2026-06-11 | 34.84 | 35.82 | 34.65 | 35.79 | +3.649% | 36,459 | +15.172% |
| 2026-06-10 | 33.13 | 34.90 | 33.13 | 34.53 | -1.742% | 118,309 | +19.374% |
| 2026-06-09 | 35.93 | 36.18 | 34.72 | 35.14 | -5.175% | 214,570 | +17.296% |
| 2026-06-08 | 37.30 | 37.52 | 37.02 | 37.06 | -0.403% | 164,731 | +11.225% |
| 2026-06-05 | 38.05 | 38.49 | 37.11 | 37.21 | -4.700% | 90,580 | +10.777% |
| 2026-06-04 | 39.00 | 39.06 | 38.85 | 39.05 | +1.100% | 8,195 | +5.570% |
| 2026-06-03 | 38.55 | 38.77 | 37.87 | 38.62 | +4.576% | 37,282 | +6.732% |
| 2026-06-02 | 37.80 | 37.80 | 36.73 | 36.93 | -3.612% | 33,750 | +11.617% |
| 2026-06-01 | 37.82 | 38.90 | 37.82 | 38.31 | +5.794% | 20,730 | +7.585% |
| 2026-05-29 | 37.48 | 37.48 | 35.93 | 36.22 | +1.416% | 78,191 | +13.818% |
| 2026-05-28 | 35.44 | 35.88 | 35.04 | 35.71 | +5.184% | 81,356 | +15.430% |
| 2026-05-27 | 35.03 | 35.03 | 33.81 | 33.95 | -2.386% | 22,696 | +21.414% |
| 2026-05-26 | 34.63 | 35.09 | 34.63 | 34.78 | +0.361% | 17,649 | +18.516% |
| 2026-05-22 | 34.40 | 34.74 | 34.30 | 34.66 | +1.020% | 29,545 | +18.944% |
| 2026-05-21 | 33.73 | 34.46 | 33.60 | 34.30 | -0.996% | 32,032 | +20.157% |
| 2026-05-20 | 35.00 | 35.00 | 34.14 | 34.65 | -1.169% | 26,496 | +18.961% |
| 2026-05-19 | 35.00 | 35.55 | 34.60 | 35.06 | -1.239% | 25,760 | +17.570% |
| 2026-05-18 | 36.00 | 36.20 | 35.25 | 35.50 | -2.258% | 25,556 | +16.113% |
| 2026-05-15 | 36.05 | 36.40 | 36.05 | 36.32 | -3.327% | 38,249 | +13.491% |
| 2026-05-14 | 38.00 | 38.40 | 37.52 | 37.57 | -1.829% | 22,930 | +9.715% |
| 2026-05-13 | 38.69 | 38.95 | 37.75 | 38.27 | -1.541% | 44,025 | +7.708% |
| 2026-05-12 | 39.65 | 39.65 | 38.38 | 38.87 | -2.142% | 33,760 | +6.048% |
| 2026-05-11 | 39.65 | 39.72 | 39.52 | 39.72 | -1.805% | 30,053 | +3.776% |
| 2026-05-08 | 40.14 | 40.76 | 40.14 | 40.45 | +5.503% | 53,923 | +1.904% |
| 2026-05-07 | 38.52 | 39.63 | 38.34 | 38.34 | +3.482% | 122,158 | +7.512% |
| 2026-05-06 | 36.90 | 37.73 | 36.86 | 37.05 | +2.459% | 83,608 | +11.255% |
| 2026-05-05 | 36.20 | 36.30 | 35.95 | 36.16 | +1.206% | 80,911 | +13.991% |
| 2026-05-04 | 36.06 | 36.06 | 35.65 | 35.73 | +0.365% | 86,485 | +15.365% |
| 2026-05-01 | 36.55 | 36.55 | 35.57 | 35.60 | -2.171% | 48,102 | +15.787% |
| 2026-04-30 | 35.75 | 36.41 | 35.54 | 36.39 | +11.592% | 75,249 | +13.273% |
| 2026-04-29 | 32.70 | 32.80 | 32.54 | 32.61 | -0.549% | 45,002 | +26.403% |
| 2026-04-28 | 32.93 | 32.93 | 32.73 | 32.79 | -0.274% | 12,977 | +25.709% |
| 2026-04-27 | 32.91 | 33.16 | 32.83 | 32.88 | +2.430% | 27,408 | +25.365% |
| 2026-04-24 | 32.19 | 32.25 | 31.89 | 32.10 | +0.690% | 60,814 | +28.411% |
| 2026-04-23 | 32.13 | 32.19 | 31.55 | 31.88 | -0.406% | 8,393 | +29.297% |
| 2026-04-22 | 31.81 | 32.01 | 31.81 | 32.01 | +0.251% | 26,694 | +28.772% |
| 2026-04-21 | 32.28 | 32.30 | 31.89 | 31.93 | -0.715% | 16,685 | +29.095% |
| 2026-04-20 | 32.25 | 32.31 | 32.07 | 32.16 | +0.343% | 16,872 | +28.172% |
| 2026-04-17 | 30.19 | 32.20 | 30.19 | 32.05 | +3.304% | 14,591 | +28.612% |
| 2026-04-16 | 30.90 | 31.03 | 30.90 | 31.02 | +2.596% | 17,331 | +32.861% |
| 2026-04-15 | 30.15 | 30.33 | 30.15 | 30.24 | -0.885% | 18,196 | +36.310% |
| 2026-04-14 | 30.19 | 30.54 | 30.19 | 30.51 | +0.593% | 18,562 | +35.103% |
| 2026-04-13 | 29.81 | 30.41 | 29.81 | 30.33 | +2.570% | 19,840 | +35.905% |
| 2026-04-10 | 29.80 | 29.80 | 29.44 | 29.57 | +1.825% | 44,678 | +39.398% |
| 2026-04-09 | 28.71 | 29.18 | 28.66 | 29.04 | -0.921% | 63,820 | +41.942% |
| 2026-04-08 | 28.99 | 29.68 | 28.99 | 29.31 | +2.806% | 393,613 | +40.635% |
| 2026-04-07 | 28.17 | 28.51 | 27.99 | 28.51 | +0.105% | 333,164 | +44.581% |
| 2026-04-06 | 28.27 | 28.53 | 28.27 | 28.48 | +1.732% | 30,522 | +44.733% |
| 2026-04-02 | 27.95 | 28.11 | 27.70 | 28.00 | -3.797% | 491,620 | +47.241% |
| 2026-04-01 | 30.11 | 30.11 | 28.88 | 29.10 | +1.394% | 70,171 | +41.649% |
| 2026-03-31 | 28.03 | 28.74 | 28.03 | 28.70 | +5.670% | 25,937 | +43.624% |
| 2026-03-30 | 27.48 | 27.94 | 27.01 | 27.16 | +0.779% | 62,694 | +51.767% |
| 2026-03-27 | 27.39 | 27.39 | 26.89 | 26.95 | -2.953% | 34,038 | +52.950% |
| 2026-03-26 | 28.04 | 28.60 | 27.77 | 27.77 | -1.873% | 30,140 | +48.434% |
| 2026-03-25 | 28.25 | 28.37 | 28.06 | 28.30 | +1.470% | 23,350 | +45.654% |
| 2026-03-24 | 28.25 | 28.38 | 27.73 | 27.89 | -1.204% | 40,759 | +47.795% |
| 2026-03-23 | 28.30 | 28.36 | 27.91 | 28.23 | +2.468% | 84,385 | +46.015% |
| 2026-03-20 | 29.13 | 29.20 | 27.53 | 27.55 | -5.391% | 42,784 | +49.619% |
| 2026-03-19 | 28.16 | 29.12 | 28.10 | 29.12 | +2.104% | 42,431 | +41.552% |
| 2026-03-18 | 28.73 | 28.81 | 28.50 | 28.52 | -0.772% | 22,173 | +44.530% |
| 2026-03-17 | 28.81 | 28.93 | 28.69 | 28.74 | +0.077% | 30,308 | +43.414% |
| 2026-03-16 | 28.82 | 29.00 | 28.62 | 28.72 | +1.556% | 30,879 | +43.524% |
| 2026-03-13 | 28.88 | 28.99 | 28.19 | 28.28 | -2.684% | 23,995 | +45.757% |
| 2026-03-12 | 29.28 | 29.37 | 29.05 | 29.06 | -2.122% | 26,115 | +41.844% |
| 2026-03-11 | 29.75 | 29.79 | 29.61 | 29.69 | -3.492% | 27,549 | +38.835% |
| 2026-03-10 | 30.24 | 30.90 | 30.24 | 30.76 | +3.029% | 15,558 | +33.986% |
| 2026-03-09 | 30.00 | 30.00 | 28.89 | 29.86 | -1.550% | 53,503 | +38.044% |
| 2026-03-06 | 30.17 | 30.76 | 30.17 | 30.33 | -0.714% | 21,270 | +35.905% |
| 2026-03-05 | 30.80 | 30.86 | 30.18 | 30.55 | -3.771% | 21,111 | +34.935% |
| 2026-03-04 | 31.49 | 31.75 | 31.29 | 31.75 | -0.361% | 50,479 | +29.847% |
| 2026-03-03 | 31.25 | 32.35 | 30.78 | 31.86 | -7.168% | 158,687 | +29.379% |
| 2026-03-02 | 33.42 | 34.60 | 33.42 | 34.32 | -2.831% | 38,717 | +20.105% |
| 2026-02-27 | 35.30 | 35.43 | 35.25 | 35.32 | +1.640% | 18,582 | +16.704% |
| 2026-02-26 | 34.78 | 34.85 | 34.65 | 34.75 | -3.203% | 19,146 | +18.619% |
| 2026-02-25 | 35.72 | 35.90 | 35.72 | 35.90 | +4.360% | 30,706 | +14.819% |
| 2026-02-24 | 35.00 | 35.00 | 34.20 | 34.40 | +3.552% | 21,808 | +19.826% |
| 2026-02-23 | 33.50 | 33.50 | 33.17 | 33.22 | -0.390% | 34,557 | +24.082% |
| 2026-02-20 | 33.09 | 33.46 | 32.97 | 33.35 | +1.832% | 23,742 | +23.598% |
| 2026-02-19 | 32.65 | 32.83 | 32.65 | 32.75 | +4.918% | 24,836 | +25.863% |
| 2026-02-18 | 31.01 | 31.28 | 31.01 | 31.21 | -1.809% | 59,326 | +32.052% |
| 2026-02-17 | 31.00 | 32.06 | 31.00 | 31.79 | +1.891% | 66,174 | +29.663% |
| 2026-02-13 | 31.08 | 31.33 | 31.05 | 31.20 | +0.096% | 69,271 | +32.115% |
| 2026-02-12 | 31.34 | 31.34 | 31.00 | 31.17 | -2.227% | 54,819 | +32.243% |
| 2026-02-11 | 31.90 | 32.00 | 31.71 | 31.88 | +0.409% | 57,643 | +29.297% |
| 2026-02-10 | 31.53 | 31.82 | 31.46 | 31.75 | -0.189% | 64,828 | +29.827% |
| 2026-02-09 | 31.00 | 31.85 | 31.00 | 31.81 | +6.745% | 111,521 | +29.582% |
| 2026-02-06 | 29.44 | 29.84 | 29.25 | 29.80 | +16.977% | 113,220 | +38.322% |
| 2026-02-05 | 26.50 | 26.50 | 24.48 | 25.48 | -3.100% | 91,396 | +61.806% |
| 2026-02-04 | 25.87 | 26.43 | 25.87 | 26.29 | +3.301% | 112,523 | +56.790% |
| 2026-02-03 | 25.46 | 25.46 | 25.21 | 25.45 | -0.118% | 115,328 | +61.965% |
| 2026-02-02 | 25.31 | 25.56 | 25.31 | 25.48 | +0.394% | 19,956 | +61.774% |
| 2026-01-30 | 25.48 | 25.51 | 25.29 | 25.38 | +1.015% | 21,094 | +62.411% |
| 2026-01-29 | 25.20 | 25.20 | 24.83 | 25.13 | -0.574% | 27,256 | +64.060% |
| 2026-01-28 | 25.59 | 25.59 | 25.17 | 25.27 | -1.202% | 32,073 | +63.118% |
| 2026-01-27 | 25.40 | 25.60 | 25.34 | 25.58 | +0.824% | 24,435 | +61.157% |
| 2026-01-26 | 26.53 | 26.53 | 25.28 | 25.37 | +0.430% | 30,361 | +62.485% |
| 2026-01-23 | 25.39 | 25.39 | 25.15 | 25.26 | -0.316% | 28,227 | +63.183% |
| 2026-01-22 | 25.28 | 25.37 | 25.21 | 25.34 | +1.685% | 40,156 | +62.668% |
| 2026-01-21 | 24.78 | 25.06 | 24.70 | 24.92 | +0.606% | 37,939 | +65.409% |
| 2026-01-20 | 24.86 | 25.02 | 24.01 | 24.77 | -2.710% | 59,731 | +66.411% |
| 2026-01-16 | 25.43 | 25.46 | 25.37 | 25.46 | -0.118% | 23,498 | +61.901% |
| 2026-01-15 | 25.70 | 25.70 | 25.49 | 25.49 | +0.711% | 37,379 | +61.710% |
| 2026-01-14 | 25.40 | 25.44 | 25.27 | 25.31 | +0.109% | 58,643 | +62.861% |
| 2026-01-13 | 25.37 | 25.42 | 25.26 | 25.28 | -2.890% | 38,257 | +63.038% |
| 2026-01-12 | 25.88 | 26.05 | 25.80 | 26.04 | +0.154% | 29,180 | +58.325% |
| 2026-01-09 | 26.00 | 26.04 | 25.83 | 26.00 | +1.702% | 29,139 | +58.569% |
| 2026-01-08 | 25.47 | 25.58 | 25.44 | 25.56 | -0.117% | 27,427 | +61.268% |
| 2026-01-07 | 25.64 | 25.70 | 25.58 | 25.59 | +0.471% | 31,386 | +61.079% |
| 2026-01-06 | 25.50 | 25.52 | 25.40 | 25.47 | -0.795% | 43,318 | +61.837% |
| 2026-01-05 | 26.52 | 26.52 | 25.27 | 25.67 | +1.039% | 45,916 | +60.552% |
| 2026-01-02 | 25.42 | 25.55 | 25.28 | 25.41 | +0.793% | 25,525 | +62.220% |
| 2025-12-31 | 24.29 | 25.29 | 24.29 | 25.21 | -0.434% | 21,026 | +63.507% |
| 2025-12-30 | 25.67 | 25.71 | 25.29 | 25.32 | -0.331% | 31,822 | +62.796% |
| 2025-12-29 | 25.38 | 25.46 | 25.33 | 25.40 | +0.910% | 29,413 | +62.258% |
| 2025-12-26 | 25.05 | 25.20 | 25.05 | 25.18 | -0.415% | 17,907 | +63.734% |
| 2025-12-24 | 25.20 | 25.29 | 25.20 | 25.28 | -0.964% | 17,016 | +63.054% |
| 2025-12-23 | 25.48 | 25.55 | 25.46 | 25.53 | +1.576% | 36,262 | +61.482% |
| 2025-12-22 | 24.60 | 25.15 | 24.60 | 25.13 | +0.239% | 43,278 | +64.027% |
| 2025-12-19 | 25.09 | 25.18 | 24.98 | 25.07 | -1.144% | 40,512 | +64.420% |
| 2025-12-18 | 25.39 | 25.45 | 25.31 | 25.36 | +0.851% | 40,235 | +62.539% |
| 2025-12-17 | 25.00 | 25.45 | 25.00 | 25.15 | -2.686% | 34,722 | +63.923% |
| 2025-12-16 | 25.05 | 25.92 | 25.05 | 25.84 | +0.058% | 24,099 | +59.520% |
| 2025-12-15 | 25.20 | 25.93 | 25.20 | 25.82 | -0.112% | 30,978 | +59.613% |
| 2025-12-12 | 25.35 | 26.14 | 25.35 | 25.85 | -1.535% | 45,774 | +59.434% |
| 2025-12-11 | 26.21 | 26.30 | 26.21 | 26.26 | -0.457% | 29,929 | +56.987% |
| 2025-12-10 | 26.11 | 26.40 | 26.11 | 26.38 | +1.491% | 7,930 | +56.270% |
| 2025-12-09 | 25.06 | 26.38 | 25.06 | 25.99 | -0.866% | 32,327 | +58.599% |
| 2025-12-08 | 25.44 | 26.34 | 25.44 | 26.22 | -1.440% | 54,244 | +57.226% |
| 2025-12-05 | 26.59 | 26.64 | 26.50 | 26.60 | +0.415% | 41,049 | +54.962% |
| 2025-12-04 | 26.48 | 26.62 | 26.48 | 26.49 | +4.497% | 32,285 | +55.606% |
| 2025-12-03 | 24.96 | 25.37 | 24.96 | 25.35 | +0.735% | 27,897 | +62.604% |
| 2025-12-02 | 25.22 | 25.26 | 25.03 | 25.16 | -1.197% | 66,143 | +63.799% |
| 2025-12-01 | 25.43 | 25.57 | 25.43 | 25.47 | -0.401% | 61,354 | +61.837% |
| 2025-11-28 | 25.75 | 25.75 | 25.51 | 25.57 | +1.761% | 19,689 | +61.189% |
| 2025-11-26 | 24.83 | 25.18 | 24.83 | 25.13 | +1.372% | 34,672 | +64.027% |
| 2025-11-25 | 24.53 | 24.79 | 24.43 | 24.79 | +1.557% | 101,537 | +66.277% |
| 2025-11-24 | 24.25 | 24.46 | 24.14 | 24.41 | +0.701% | 41,685 | +68.865% |
| 2025-11-21 | 24.36 | 24.38 | 23.93 | 24.24 | +4.348% | 58,422 | +70.050% |
| 2025-11-20 | 23.78 | 23.86 | 23.23 | 23.23 | -2.885% | 43,284 | +77.443% |
| 2025-11-19 | 23.40 | 24.04 | 23.40 | 23.92 | -1.075% | 34,920 | +72.324% |
| 2025-11-18 | 24.18 | 24.27 | 24.04 | 24.18 | -2.892% | 52,011 | +70.471% |
| 2025-11-17 | 25.45 | 25.45 | 24.77 | 24.90 | -2.658% | 72,587 | +65.542% |
| 2025-11-14 | 25.25 | 25.71 | 25.25 | 25.58 | +3.021% | 38,417 | +61.142% |
| 2025-11-13 | 25.20 | 25.20 | 24.82 | 24.83 | -1.564% | 41,563 | +66.009% |
| 2025-11-12 | 25.23 | 25.27 | 25.20 | 25.22 | +0.217% | 17,223 | +63.413% |
| 2025-11-11 | 25.10 | 25.23 | 25.08 | 25.17 | -0.089% | 27,517 | +63.766% |
| 2025-11-10 | 25.10 | 25.24 | 24.99 | 25.19 | -5.910% | 25,222 | +63.620% |
| 2025-11-07 | 27.20 | 27.20 | 26.60 | 26.77 | -2.742% | 20,631 | +53.950% |
| 2025-11-06 | 27.72 | 27.72 | 27.46 | 27.53 | -1.721% | 34,080 | +49.728% |
| 2025-11-05 | 27.88 | 28.04 | 27.85 | 28.01 | -2.182% | 28,579 | +47.151% |
| 2025-11-04 | 28.76 | 28.90 | 28.59 | 28.64 | +1.802% | 24,219 | +43.940% |
| 2025-11-03 | 28.20 | 28.21 | 28.00 | 28.13 | +0.464% | 22,908 | +46.534% |
| 2025-10-31 | 29.04 | 29.04 | 27.87 | 28.00 | -0.214% | 20,498 | +47.214% |
| 2025-10-30 | 28.19 | 28.25 | 28.06 | 28.06 | -0.760% | 29,170 | +46.900% |
| 2025-10-29 | 28.55 | 28.55 | 28.22 | 28.27 | -2.634% | 22,558 | +45.782% |
| 2025-10-28 | 28.93 | 29.08 | 28.93 | 29.04 | -0.514% | 17,012 | +41.942% |
| 2025-10-27 | 29.20 | 29.23 | 29.13 | 29.19 | -0.123% | 24,820 | +41.213% |
| 2025-10-24 | 29.18 | 29.36 | 29.15 | 29.23 | +2.082% | 19,556 | +41.039% |
| 2025-10-23 | 28.52 | 28.68 | 28.52 | 28.63 | -1.784% | 22,714 | +43.975% |
| 2025-10-22 | 29.59 | 29.59 | 28.99 | 29.15 | +0.310% | 31,735 | +41.407% |
| 2025-10-21 | 29.19 | 29.58 | 29.06 | 29.06 | -0.514% | 30,978 | +41.844% |
| 2025-10-20 | 29.00 | 29.34 | 28.91 | 29.21 | +2.943% | 24,294 | +41.116% |
| 2025-10-17 | 28.30 | 28.42 | 28.30 | 28.38 | +0.230% | 28,027 | +45.269% |
| 2025-10-16 | 28.42 | 28.44 | 28.23 | 28.31 | -1.410% | 15,518 | +45.602% |
| 2025-10-15 | 28.82 | 28.89 | 28.58 | 28.71 | +2.737% | 22,557 | +43.549% |
| 2025-10-14 | 27.74 | 28.10 | 27.74 | 27.95 | -0.605% | 32,074 | +47.478% |
| 2025-10-13 | 27.86 | 28.18 | 27.81 | 28.12 | +1.958% | 24,591 | +46.586% |
| 2025-10-10 | 29.25 | 29.25 | 27.55 | 27.58 | -5.451% | 33,147 | +49.456% |
| 2025-10-09 | 29.39 | 29.39 | 29.14 | 29.17 | +2.172% | 22,431 | +41.310% |
| 2025-10-08 | 28.77 | 28.77 | 28.49 | 28.55 | -0.245% | 25,464 | +44.378% |
| 2025-10-07 | 28.92 | 29.00 | 28.62 | 28.62 | -2.154% | 18,256 | +44.025% |
| 2025-10-06 | 28.70 | 29.35 | 28.70 | 29.25 | +1.281% | 38,457 | +40.923% |
| 2025-10-03 | 28.22 | 29.11 | 28.22 | 28.88 | +4.335% | 43,746 | +42.729% |
| 2025-10-02 | 27.40 | 27.68 | 27.06 | 27.68 | +1.170% | 28,943 | +48.916% |
| 2025-10-01 | 27.52 | 27.52 | 27.31 | 27.36 | +0.073% | 40,594 | +50.658% |
| 2025-09-30 | 26.46 | 27.54 | 26.46 | 27.34 | +1.636% | 48,900 | +50.768% |
| 2025-09-29 | 26.35 | 27.52 | 26.35 | 26.90 | -1.393% | 29,281 | +53.234% |
| 2025-09-26 | 26.50 | 27.32 | 26.50 | 27.28 | 0.000% | 28,537 | +51.100% |
| 2025-09-25 | 27.50 | 27.66 | 27.26 | 27.28 | -0.836% | 46,759 | +51.100% |
| 2025-09-24 | 28.18 | 28.18 | 27.51 | 27.51 | -4.545% | 25,503 | +49.836% |
| 2025-09-23 | 28.47 | 28.88 | 28.47 | 28.82 | +0.069% | 29,774 | +43.026% |
| 2025-09-22 | 28.18 | 28.96 | 28.18 | 28.80 | +6.944% | 52,888 | +43.125% |
| 2025-09-19 | 27.10 | 27.10 | 26.90 | 26.93 | -2.144% | 54,349 | +53.063% |
| 2025-09-18 | 27.34 | 27.58 | 27.34 | 27.52 | +0.695% | 32,407 | +49.782% |
| 2025-09-17 | 27.36 | 27.49 | 27.22 | 27.33 | +1.519% | 19,775 | +50.823% |
| 2025-09-16 | 26.40 | 27.43 | 26.40 | 26.92 | +0.302% | 89,373 | +53.115% |
| 2025-09-15 | 26.11 | 27.14 | 26.11 | 26.84 | +0.187% | 22,952 | +53.577% |
| 2025-09-12 | 27.02 | 27.02 | 26.70 | 26.79 | -0.052% | 16,733 | +53.863% |
| 2025-09-11 | 26.86 | 27.10 | 26.67 | 26.80 | +2.072% | 24,636 | +53.783% |
| 2025-09-10 | 26.57 | 26.57 | 25.40 | 26.26 | -0.266% | 26,666 | +56.969% |
| 2025-09-09 | 26.32 | 26.71 | 26.23 | 26.33 | -2.445% | 33,796 | +56.551% |
| 2025-09-08 | 26.86 | 27.04 | 26.86 | 26.99 | +2.507% | 35,013 | +52.723% |
| 2025-09-05 | 26.49 | 26.52 | 26.21 | 26.33 | +1.191% | 30,019 | +56.551% |
| 2025-09-04 | 25.94 | 26.05 | 25.94 | 26.02 | +0.038% | 39,200 | +58.417% |
| 2025-09-03 | 25.90 | 26.06 | 25.79 | 26.01 | +2.782% | 137,325 | +58.478% |
| 2025-09-02 | 26.00 | 26.00 | 25.29 | 25.31 | -0.683% | 42,595 | +62.886% |
| 2025-08-29 | 25.56 | 25.56 | 25.44 | 25.48 | -2.674% | 27,757 | +61.774% |
| 2025-08-28 | 26.02 | 26.19 | 26.02 | 26.18 | +1.434% | 29,681 | +57.448% |
| 2025-08-27 | 25.75 | 25.95 | 25.69 | 25.81 | -1.035% | 69,587 | +59.706% |
| 2025-08-26 | 25.97 | 26.09 | 25.97 | 26.08 | -0.306% | 98,630 | +58.052% |
| 2025-08-25 | 26.46 | 26.76 | 26.08 | 26.16 | +0.407% | 39,528 | +57.569% |
| 2025-08-22 | 25.50 | 26.08 | 25.49 | 26.05 | +1.973% | 42,494 | +58.210% |
| 2025-08-21 | 25.63 | 25.70 | 25.48 | 25.55 | -1.844% | 35,672 | +61.331% |
| 2025-08-20 | 26.18 | 26.18 | 25.88 | 26.03 | -0.800% | 58,077 | +58.356% |
| 2025-08-19 | 26.39 | 26.46 | 26.15 | 26.24 | -2.272% | 64,847 | +57.088% |
| 2025-08-18 | 26.77 | 27.06 | 26.77 | 26.85 | +2.364% | 31,883 | +53.520% |
| 2025-08-15 | 26.19 | 26.23 | 26.14 | 26.23 | -0.133% | 33,502 | +57.148% |
| 2025-08-14 | 26.20 | 26.32 | 26.12 | 26.27 | -0.962% | 39,581 | +56.939% |
| 2025-08-13 | 26.54 | 26.96 | 26.39 | 26.52 | +0.722% | 228,183 | +55.430% |
| 2025-08-12 | 25.92 | 26.57 | 25.52 | 26.33 | +2.392% | 55,915 | +56.551% |
| 2025-08-11 | 25.62 | 25.91 | 25.61 | 25.71 | -0.791% | 40,685 | +60.296% |
| 2025-08-08 | 25.81 | 26.04 | 25.74 | 25.92 | -0.652% | 33,187 | +59.028% |
| 2025-08-07 | 26.60 | 26.84 | 26.06 | 26.09 | -0.458% | 35,454 | +57.992% |
| 2025-08-06 | 26.44 | 26.68 | 26.20 | 26.21 | -1.370% | 25,698 | +57.268% |
| 2025-08-05 | 26.70 | 26.98 | 26.49 | 26.57 | -0.843% | 50,596 | +55.114% |
| 2025-08-04 | 26.76 | 26.88 | 26.70 | 26.80 | +0.450% | 52,137 | +53.806% |
| 2025-08-01 | 26.54 | 26.78 | 26.36 | 26.68 | +3.171% | 46,318 | +54.498% |
| 2025-07-31 | 26.23 | 26.48 | 25.75 | 25.86 | +0.583% | 84,905 | +59.397% |
| 2025-07-30 | 26.29 | 26.68 | 25.71 | 25.71 | -0.925% | 38,415 | +60.327% |
| 2025-07-29 | 26.13 | 26.13 | 25.91 | 25.95 | -1.630% | 29,521 | +58.844% |
| 2025-07-28 | 26.53 | 26.82 | 26.38 | 26.38 | -0.038% | 33,377 | +56.255% |
| 2025-07-25 | 26.50 | 26.50 | 26.28 | 26.39 | -2.942% | 16,929 | +56.196% |
| 2025-07-24 | 27.53 | 27.68 | 27.18 | 27.19 | -1.199% | 47,237 | +51.600% |
| 2025-07-23 | 27.35 | 27.88 | 26.50 | 27.52 | +8.603% | 49,298 | +49.782% |
| 2025-07-22 | 24.47 | 25.34 | 24.47 | 25.34 | +0.198% | 63,410 | +62.668% |
| 2025-07-21 | 25.33 | 25.50 | 25.23 | 25.29 | +0.797% | 77,511 | +62.989% |
| 2025-07-18 | 24.50 | 25.68 | 24.50 | 25.09 | -1.612% | 58,839 | +64.289% |
| 2025-07-17 | 25.15 | 25.61 | 25.15 | 25.50 | +0.122% | 42,732 | +61.641% |
| 2025-07-16 | 25.83 | 25.84 | 25.30 | 25.47 | -3.082% | 36,625 | +61.837% |
| 2025-07-15 | 26.06 | 26.29 | 25.82 | 26.28 | -0.004% | 45,756 | +56.849% |
| 2025-07-14 | 26.00 | 26.30 | 26.00 | 26.28 | -2.156% | 54,472 | +56.843% |
| 2025-07-11 | 27.18 | 27.50 | 26.84 | 26.86 | +1.858% | 53,331 | +53.462% |
| 2025-07-10 | 26.30 | 26.84 | 26.30 | 26.37 | -5.110% | 37,024 | +56.314% |
| 2025-07-09 | 27.96 | 28.20 | 27.68 | 27.79 | +5.907% | 71,069 | +48.327% |
| 2025-07-08 | 25.93 | 26.72 | 25.93 | 26.24 | +7.718% | 105,350 | +57.088% |
| 2025-07-07 | 25.00 | 25.20 | 24.16 | 24.36 | -5.232% | 114,139 | +69.212% |
| 2025-07-03 | 25.73 | 26.32 | 25.68 | 25.70 | -0.445% | 24,598 | +60.358% |
| 2025-07-02 | 25.02 | 25.82 | 24.64 | 25.82 | -1.638% | 44,993 | +59.644% |
| 2025-07-01 | 26.47 | 26.47 | 26.02 | 26.25 | -2.778% | 45,139 | +57.029% |
| 2025-06-30 | 28.06 | 28.06 | 26.90 | 27.00 | +0.876% | 25,551 | +52.667% |
| 2025-06-27 | 26.64 | 26.96 | 26.64 | 26.77 | -0.611% | 31,096 | +54.004% |
| 2025-06-26 | 27.20 | 27.20 | 26.61 | 26.93 | +2.124% | 28,291 | +53.063% |
| 2025-06-25 | 26.55 | 26.57 | 26.34 | 26.37 | +0.190% | 30,081 | +56.314% |
| 2025-06-24 | 26.24 | 26.36 | 26.12 | 26.32 | +0.689% | 47,865 | +56.611% |
| 2025-06-23 | 25.89 | 26.14 | 25.78 | 26.14 | +0.345% | 79,528 | +57.689% |
| 2025-06-20 | 26.34 | 26.34 | 26.02 | 26.05 | -0.875% | 66,245 | +58.234% |
| 2025-06-18 | 26.20 | 26.55 | 25.93 | 26.28 | +1.585% | 36,302 | +56.849% |
| 2025-06-17 | 26.52 | 26.52 | 25.85 | 25.87 | -2.414% | 58,302 | +59.335% |
| 2025-06-16 | 26.59 | 26.72 | 26.46 | 26.51 | +0.303% | 65,948 | +55.488% |
| 2025-06-13 | 26.00 | 26.62 | 25.96 | 26.43 | -1.820% | 37,601 | +55.959% |
| 2025-06-12 | 27.26 | 27.34 | 26.85 | 26.92 | +0.930% | 45,891 | +53.120% |
| 2025-06-11 | 26.00 | 26.84 | 26.00 | 26.67 | +1.569% | 23,957 | +54.544% |
| 2025-06-10 | 25.68 | 26.34 | 25.68 | 26.26 | +2.259% | 25,580 | +56.969% |
| 2025-06-09 | 25.71 | 25.76 | 25.68 | 25.68 | +1.134% | 36,880 | +60.514% |
| 2025-06-06 | 25.77 | 25.93 | 25.37 | 25.39 | +0.270% | 42,555 | +62.335% |
| 2025-06-05 | 25.45 | 26.08 | 25.29 | 25.32 | -2.938% | 32,815 | +62.774% |
| 2025-06-04 | 25.87 | 26.49 | 25.87 | 26.09 | 0.000% | 22,044 | +57.992% |
| 2025-06-03 | 25.95 | 26.16 | 25.79 | 26.09 | -0.723% | 78,984 | +57.992% |
| 2025-06-02 | 25.77 | 26.30 | 25.77 | 26.28 | +1.663% | 32,223 | +56.849% |
| 2025-05-30 | 25.81 | 25.95 | 25.67 | 25.85 | -0.730% | 22,676 | +59.458% |
| 2025-05-29 | 26.00 | 26.14 | 25.86 | 26.04 | -1.438% | 59,393 | +58.295% |
| 2025-05-28 | 25.80 | 26.42 | 25.80 | 26.42 | -1.344% | 58,514 | +56.018% |
| 2025-05-27 | 26.50 | 27.24 | 26.50 | 26.78 | +1.209% | 56,838 | +53.921% |
| 2025-05-23 | 25.33 | 26.49 | 25.33 | 26.46 | +0.265% | 31,017 | +55.782% |
| 2025-05-22 | 26.87 | 26.87 | 25.84 | 26.39 | -1.272% | 78,868 | +56.196% |
| 2025-05-21 | 27.12 | 27.47 | 26.71 | 26.73 | -0.410% | 25,531 | +54.209% |
| 2025-05-20 | 27.12 | 27.12 | 26.72 | 26.84 | +0.228% | 36,464 | +53.577% |
| 2025-05-19 | 26.75 | 26.95 | 26.14 | 26.78 | -0.598% | 79,792 | +53.927% |
| 2025-05-16 | 27.08 | 27.23 | 26.76 | 26.94 | -2.072% | 40,757 | +53.007% |
| 2025-05-15 | 27.95 | 27.95 | 27.39 | 27.51 | -1.574% | 30,170 | +49.836% |
| 2025-05-14 | 28.54 | 28.76 | 27.94 | 27.95 | -2.273% | 122,857 | +47.478% |
| 2025-05-13 | 27.80 | 28.60 | 27.80 | 28.60 | +0.457% | 75,737 | +44.126% |
| 2025-05-12 | 28.16 | 28.65 | 28.06 | 28.47 | +2.650% | 35,133 | +44.784% |
| 2025-05-09 | 26.60 | 28.53 | 26.60 | 27.73 | -4.691% | 13,327 | +48.621% |
| 2025-05-08 | 29.21 | 29.67 | 29.10 | 29.10 | -1.969% | 25,003 | +41.649% |
| 2025-05-07 | 29.70 | 29.87 | 29.65 | 29.68 | -3.496% | 32,730 | +38.860% |
| 2025-05-06 | 29.91 | 30.76 | 29.91 | 30.76 | +0.886% | 64,002 | +34.005% |
| 2025-05-05 | 30.54 | 30.54 | 30.38 | 30.49 | +0.910% | 37,528 | +35.192% |
| 2025-05-02 | 30.21 | 30.32 | 30.10 | 30.21 | +1.618% | 27,835 | +36.422% |
| 2025-05-01 | 29.61 | 29.86 | 29.50 | 29.73 | -0.121% | 20,549 | +38.629% |
| 2025-04-30 | 30.25 | 30.25 | 29.41 | 29.77 | -1.129% | 66,589 | +38.462% |
| 2025-04-29 | 30.00 | 30.61 | 29.96 | 30.11 | -2.113% | 28,674 | +36.898% |
| 2025-04-28 | 29.51 | 31.05 | 29.51 | 30.76 | +1.989% | 36,457 | +34.005% |
| 2025-04-25 | 29.90 | 30.23 | 29.90 | 30.16 | +1.566% | 24,526 | +36.671% |
| 2025-04-24 | 29.52 | 29.76 | 29.51 | 29.70 | +1.141% | 36,583 | +38.811% |
| 2025-04-23 | 29.72 | 29.72 | 29.31 | 29.36 | +0.833% | 49,229 | +40.395% |
| 2025-04-22 | 29.75 | 29.75 | 28.97 | 29.12 | -1.497% | 67,218 | +41.564% |
| 2025-04-21 | 31.68 | 31.68 | 29.47 | 29.56 | -0.839% | 52,848 | +39.445% |
| 2025-04-17 | 30.30 | 30.43 | 29.51 | 29.81 | +2.652% | 52,874 | +38.276% |
| 2025-04-16 | 29.00 | 29.29 | 28.97 | 29.04 | +0.129% | 89,492 | +41.942% |
| 2025-04-15 | 28.85 | 29.04 | 28.85 | 29.00 | +1.072% | 103,364 | +42.126% |
| 2025-04-14 | 28.90 | 29.30 | 28.41 | 28.70 | 0.000% | 150,158 | +43.649% |