OMVKY
OMV AG BEARER SHS S/ADR
stockOTCADR
EODOct 2, 2026
19.93USD-0.100%(-0.02)11,025
OMVKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.85 | 20.07 | 19.85 | 19.93 | -0.100% | 11,025 | 0.000% |
| 2026-10-01 | 19.90 | 19.98 | 19.84 | 19.95 | -1.384% | 19,855 | -0.100% |
| 2026-09-30 | 20.21 | 20.33 | 20.21 | 20.23 | -0.197% | 10,661 | -1.483% |
| 2026-09-29 | 20.30 | 20.38 | 20.21 | 20.27 | -2.360% | 18,856 | -1.677% |
| 2026-09-28 | 20.69 | 20.81 | 20.67 | 20.76 | +1.516% | 28,067 | -3.998% |
| 2026-09-25 | 20.44 | 20.54 | 20.37 | 20.45 | -1.635% | 12,368 | -2.543% |
| 2026-09-24 | 20.59 | 20.79 | 20.55 | 20.79 | +1.663% | 27,110 | -4.137% |
| 2026-09-23 | 20.22 | 20.45 | 20.21 | 20.45 | +1.137% | 14,004 | -2.543% |
| 2026-09-22 | 20.18 | 20.50 | 20.17 | 20.22 | +0.213% | 25,554 | -1.434% |
| 2026-09-21 | 20.43 | 20.43 | 20.15 | 20.18 | -2.520% | 47,667 | -1.224% |
| 2026-09-18 | 20.50 | 20.73 | 20.50 | 20.70 | -0.440% | 7,819 | -3.713% |
| 2026-09-17 | 20.65 | 20.86 | 20.55 | 20.79 | +0.483% | 11,078 | -4.137% |
| 2026-09-16 | 21.02 | 21.02 | 20.69 | 20.69 | -1.359% | 13,215 | -3.673% |
| 2026-09-15 | 20.77 | 21.04 | 20.77 | 20.98 | +0.793% | 16,994 | -4.982% |
| 2026-09-14 | 21.00 | 21.05 | 20.81 | 20.81 | -0.192% | 11,323 | -4.229% |
| 2026-09-11 | 20.82 | 20.95 | 20.80 | 20.85 | +0.750% | 10,087 | -4.412% |
| 2026-09-10 | 20.77 | 20.78 | 20.59 | 20.69 | +0.266% | 8,627 | -3.696% |
| 2026-09-09 | 20.53 | 20.67 | 20.48 | 20.64 | +1.127% | 9,629 | -3.440% |
| 2026-09-08 | 20.32 | 20.43 | 20.32 | 20.41 | +1.796% | 23,810 | -2.352% |
| 2026-09-04 | 19.80 | 20.05 | 19.70 | 20.05 | -0.050% | 7,255 | -0.599% |
| 2026-09-03 | 19.92 | 20.06 | 19.92 | 20.06 | -1.763% | 8,317 | -0.648% |
| 2026-09-02 | 20.13 | 20.42 | 20.13 | 20.42 | +1.795% | 17,108 | -2.400% |
| 2026-09-01 | 20.20 | 20.30 | 20.05 | 20.06 | +0.300% | 10,139 | -0.648% |
| 2026-08-31 | 19.90 | 20.00 | 19.89 | 20.00 | +2.669% | 14,465 | -0.350% |
| 2026-08-28 | 19.58 | 19.58 | 19.41 | 19.48 | -0.739% | 7,839 | +2.310% |
| 2026-08-27 | 19.49 | 19.64 | 19.49 | 19.63 | -0.254% | 4,251 | +1.554% |
| 2026-08-26 | 19.64 | 19.74 | 19.59 | 19.68 | -0.581% | 8,284 | +1.296% |
| 2026-08-25 | 19.81 | 19.87 | 19.67 | 19.79 | -1.099% | 12,208 | +0.707% |
| 2026-08-24 | 20.06 | 20.06 | 19.91 | 20.01 | -0.892% | 8,217 | -0.400% |
| 2026-08-21 | 20.10 | 20.20 | 20.07 | 20.19 | +0.398% | 10,164 | -1.288% |
| 2026-08-20 | 20.09 | 20.23 | 20.03 | 20.11 | +0.701% | 14,580 | -0.895% |
| 2026-08-19 | 19.95 | 20.04 | 19.89 | 19.97 | +2.410% | 10,503 | -0.200% |
| 2026-08-18 | 19.59 | 19.64 | 19.50 | 19.50 | +0.984% | 17,157 | +2.205% |
| 2026-08-17 | 19.19 | 19.31 | 19.15 | 19.31 | +1.099% | 20,030 | +3.211% |
| 2026-08-14 | 19.01 | 19.13 | 19.01 | 19.10 | +1.273% | 18,544 | +4.346% |
| 2026-08-13 | 18.72 | 18.86 | 18.67 | 18.86 | +0.694% | 15,147 | +5.673% |
| 2026-08-12 | 18.68 | 18.74 | 18.66 | 18.73 | -1.161% | 8,485 | +6.407% |
| 2026-08-11 | 18.85 | 18.96 | 18.82 | 18.95 | +1.337% | 56,535 | +5.172% |
| 2026-08-10 | 18.56 | 18.70 | 18.55 | 18.70 | +2.634% | 15,266 | +6.578% |
| 2026-08-07 | 18.28 | 18.28 | 18.17 | 18.22 | -1.139% | 13,743 | +9.385% |
| 2026-08-06 | 18.43 | 18.52 | 18.39 | 18.43 | -0.054% | 16,276 | +8.139% |
| 2026-08-05 | 18.60 | 18.60 | 18.33 | 18.44 | -0.486% | 16,355 | +8.080% |
| 2026-08-04 | 18.13 | 18.53 | 18.13 | 18.53 | +0.543% | 24,747 | +7.555% |
| 2026-08-03 | 18.38 | 18.51 | 18.32 | 18.43 | +0.436% | 39,105 | +8.139% |
| 2026-07-31 | 18.21 | 18.35 | 18.13 | 18.35 | +0.273% | 14,086 | +8.610% |
| 2026-07-30 | 18.13 | 18.36 | 18.13 | 18.30 | +1.921% | 20,590 | +8.907% |
| 2026-07-29 | 17.94 | 18.08 | 17.91 | 17.95 | +2.017% | 37,128 | +11.000% |
| 2026-07-28 | 17.62 | 17.71 | 17.51 | 17.60 | -0.452% | 23,110 | +13.239% |
| 2026-07-27 | 17.77 | 17.81 | 17.68 | 17.68 | -3.123% | 29,059 | +12.726% |
| 2026-07-24 | 18.20 | 18.29 | 18.17 | 18.25 | -1.405% | 25,170 | +9.205% |
| 2026-07-23 | 18.46 | 18.62 | 18.46 | 18.51 | +1.148% | 17,648 | +7.672% |
| 2026-07-22 | 18.30 | 18.30 | 18.22 | 18.30 | +1.723% | 15,671 | +8.907% |
| 2026-07-21 | 17.88 | 18.00 | 17.88 | 17.99 | +0.503% | 27,852 | +10.784% |
| 2026-07-20 | 17.68 | 17.94 | 17.68 | 17.90 | +0.567% | 30,537 | +11.341% |
| 2026-07-17 | 17.78 | 17.84 | 17.65 | 17.80 | +0.389% | 11,447 | +11.973% |
| 2026-07-16 | 17.65 | 17.80 | 17.60 | 17.73 | -0.337% | 31,280 | +12.408% |
| 2026-07-15 | 17.79 | 17.93 | 17.59 | 17.79 | +0.452% | 23,505 | +12.029% |
| 2026-07-14 | 17.73 | 17.73 | 17.51 | 17.71 | +0.511% | 42,974 | +12.535% |
| 2026-07-13 | 17.38 | 17.62 | 17.38 | 17.62 | +1.909% | 52,432 | +13.110% |
| 2026-07-10 | 17.13 | 17.29 | 17.11 | 17.29 | +2.550% | 32,378 | +15.269% |
| 2026-07-09 | 16.86 | 17.01 | 16.81 | 16.86 | -0.531% | 65,706 | +18.209% |
| 2026-07-08 | 16.82 | 16.96 | 16.79 | 16.95 | +2.727% | 50,781 | +17.581% |
| 2026-07-07 | 16.44 | 16.50 | 16.39 | 16.50 | -0.362% | 81,790 | +20.788% |
| 2026-07-06 | 16.28 | 16.57 | 16.28 | 16.56 | +2.033% | 102,125 | +20.350% |
| 2026-07-02 | 16.24 | 16.30 | 16.08 | 16.23 | +2.852% | 42,074 | +22.797% |
| 2026-07-01 | 15.66 | 15.82 | 15.64 | 15.78 | +1.024% | 39,887 | +26.299% |
| 2026-06-30 | 15.62 | 15.75 | 15.58 | 15.62 | +1.035% | 45,845 | +27.593% |
| 2026-06-29 | 15.45 | 15.57 | 15.32 | 15.46 | +0.586% | 75,179 | +28.913% |
| 2026-06-26 | 15.53 | 15.62 | 15.37 | 15.37 | -1.632% | 29,288 | +29.668% |
| 2026-06-25 | 15.48 | 15.74 | 15.48 | 15.63 | -0.032% | 46,919 | +27.552% |
| 2026-06-24 | 15.61 | 15.67 | 15.49 | 15.63 | -3.280% | 99,414 | +27.511% |
| 2026-06-23 | 16.03 | 16.17 | 15.98 | 16.16 | +0.124% | 51,674 | +23.329% |
| 2026-06-22 | 15.99 | 16.19 | 15.99 | 16.14 | +0.812% | 78,173 | +23.482% |
| 2026-06-18 | 16.16 | 16.19 | 15.91 | 16.01 | -0.898% | 49,349 | +24.485% |
| 2026-06-17 | 16.31 | 16.51 | 16.09 | 16.16 | -1.793% | 64,375 | +23.367% |
| 2026-06-16 | 16.05 | 16.45 | 16.05 | 16.45 | +0.030% | 29,328 | +21.155% |
| 2026-06-15 | 16.18 | 16.45 | 15.98 | 16.45 | -2.404% | 44,274 | +21.192% |
| 2026-06-12 | 16.82 | 17.05 | 16.74 | 16.85 | -1.173% | 21,903 | +18.279% |
| 2026-06-11 | 16.91 | 17.05 | 16.83 | 17.05 | +2.035% | 36,766 | +16.891% |
| 2026-06-10 | 16.75 | 16.82 | 16.70 | 16.71 | -0.654% | 77,810 | +19.270% |
| 2026-06-09 | 16.98 | 17.04 | 16.74 | 16.82 | -6.138% | 27,951 | +18.490% |
| 2026-06-08 | 17.99 | 18.50 | 17.90 | 17.92 | -4.222% | 30,064 | +11.217% |
| 2026-06-05 | 18.62 | 18.75 | 18.15 | 18.71 | +0.537% | 22,016 | +6.521% |
| 2026-06-04 | 18.35 | 18.67 | 18.09 | 18.61 | +0.323% | 30,614 | +7.093% |
| 2026-06-03 | 18.55 | 18.90 | 18.54 | 18.55 | -0.054% | 13,386 | +7.439% |
| 2026-06-02 | 18.52 | 18.60 | 18.45 | 18.56 | +1.532% | 64,093 | +7.381% |
| 2026-06-01 | 18.27 | 18.40 | 18.21 | 18.28 | +0.605% | 38,614 | +9.026% |
| 2026-05-29 | 17.96 | 18.18 | 17.93 | 18.17 | +1.142% | 22,116 | +9.686% |
| 2026-05-28 | 17.92 | 18.02 | 17.76 | 17.96 | -0.747% | 39,773 | +10.939% |
| 2026-05-27 | 18.19 | 18.19 | 17.90 | 18.10 | -2.636% | 29,078 | +10.110% |
| 2026-05-26 | 18.41 | 18.59 | 18.23 | 18.59 | +1.585% | 14,812 | +7.208% |
| 2026-05-22 | 18.17 | 18.41 | 18.17 | 18.30 | -2.348% | 25,171 | +8.907% |
| 2026-05-21 | 18.36 | 18.74 | 18.36 | 18.74 | +2.293% | 15,671 | +6.350% |
| 2026-05-20 | 18.63 | 18.63 | 18.28 | 18.32 | -2.189% | 12,966 | +8.788% |
| 2026-05-19 | 18.54 | 18.85 | 18.46 | 18.73 | -1.421% | 26,542 | +6.407% |
| 2026-05-18 | 18.39 | 19.00 | 18.28 | 19.00 | +3.655% | 63,008 | +4.895% |
| 2026-05-15 | 18.27 | 18.63 | 18.21 | 18.33 | +0.549% | 74,512 | +8.729% |
| 2026-05-14 | 18.10 | 18.24 | 18.00 | 18.23 | +1.616% | 30,599 | +9.325% |
| 2026-05-13 | 17.92 | 18.12 | 17.86 | 17.94 | -0.554% | 20,756 | +11.093% |
| 2026-05-12 | 17.87 | 18.06 | 17.74 | 18.04 | +1.178% | 21,012 | +10.477% |
| 2026-05-11 | 17.86 | 17.96 | 17.64 | 17.83 | +0.028% | 32,995 | +11.778% |
| 2026-05-08 | 17.67 | 17.90 | 17.67 | 17.82 | +0.183% | 19,101 | +11.809% |
| 2026-05-07 | 17.79 | 17.96 | 17.56 | 17.79 | -1.372% | 28,178 | +12.013% |
| 2026-05-06 | 17.83 | 18.04 | 17.81 | 18.04 | -0.879% | 16,215 | +10.477% |
| 2026-05-05 | 18.00 | 18.21 | 18.00 | 18.20 | +2.270% | 19,744 | +9.505% |
| 2026-05-04 | 17.64 | 17.95 | 17.64 | 17.80 | -1.298% | 39,059 | +11.991% |
| 2026-05-01 | 17.89 | 18.03 | 17.50 | 18.03 | +1.349% | 40,741 | +10.538% |
| 2026-04-30 | 17.60 | 17.90 | 17.60 | 17.79 | +0.908% | 14,781 | +12.029% |
| 2026-04-29 | 17.58 | 17.81 | 17.17 | 17.63 | +1.672% | 11,041 | +13.046% |
| 2026-04-28 | 17.24 | 17.41 | 17.23 | 17.34 | +0.931% | 25,089 | +14.937% |
| 2026-04-27 | 17.24 | 17.24 | 17.09 | 17.18 | +0.468% | 18,612 | +16.007% |
| 2026-04-24 | 17.10 | 17.21 | 17.03 | 17.10 | -0.292% | 47,691 | +16.550% |
| 2026-04-23 | 17.06 | 17.18 | 17.04 | 17.15 | +2.266% | 17,893 | +16.210% |
| 2026-04-22 | 16.87 | 17.04 | 16.77 | 16.77 | -1.399% | 11,334 | +18.843% |
| 2026-04-21 | 17.13 | 17.13 | 16.81 | 17.01 | +0.283% | 27,209 | +17.180% |
| 2026-04-20 | 17.14 | 17.14 | 16.83 | 16.96 | +1.314% | 10,080 | +17.512% |
| 2026-04-17 | 16.69 | 16.90 | 16.62 | 16.74 | -4.762% | 16,737 | +19.056% |
| 2026-04-16 | 17.18 | 17.62 | 17.08 | 17.58 | +0.268% | 11,020 | +13.387% |
| 2026-04-15 | 17.43 | 17.56 | 17.10 | 17.53 | -1.128% | 16,942 | +13.691% |
| 2026-04-14 | 17.45 | 17.73 | 17.41 | 17.73 | +1.657% | 8,088 | +12.408% |
| 2026-04-13 | 17.37 | 17.55 | 17.33 | 17.44 | +0.409% | 22,779 | +14.271% |
| 2026-04-10 | 17.27 | 17.43 | 17.21 | 17.37 | -2.744% | 17,747 | +14.738% |
| 2026-04-09 | 17.83 | 17.89 | 17.54 | 17.86 | +1.024% | 7,695 | +11.590% |
| 2026-04-08 | 17.65 | 17.94 | 17.49 | 17.68 | -4.747% | 53,926 | +12.733% |
| 2026-04-07 | 18.19 | 18.59 | 18.19 | 18.56 | -0.483% | 16,518 | +7.381% |
| 2026-04-06 | 18.46 | 18.68 | 18.22 | 18.65 | +2.080% | 17,134 | +6.863% |
| 2026-04-02 | 18.16 | 18.27 | 18.11 | 18.27 | +2.353% | 14,000 | +9.086% |
| 2026-04-01 | 18.13 | 18.13 | 17.58 | 17.85 | -1.108% | 22,542 | +11.653% |
| 2026-03-31 | 18.16 | 18.32 | 17.72 | 18.05 | -0.111% | 19,025 | +10.416% |
| 2026-03-30 | 18.11 | 18.11 | 17.95 | 18.07 | +0.556% | 10,763 | +10.293% |
| 2026-03-27 | 17.56 | 17.97 | 17.56 | 17.97 | +0.830% | 11,668 | +10.907% |
| 2026-03-26 | 17.66 | 17.84 | 17.66 | 17.82 | +0.293% | 3,468 | +11.828% |
| 2026-03-25 | 17.83 | 17.83 | 17.55 | 17.77 | +1.485% | 7,087 | +12.155% |
| 2026-03-24 | 17.12 | 17.51 | 17.12 | 17.51 | +3.000% | 10,986 | +13.821% |
| 2026-03-23 | 17.13 | 17.21 | 16.91 | 17.00 | -0.817% | 13,119 | +17.235% |
| 2026-03-20 | 16.71 | 17.14 | 16.50 | 17.14 | +0.234% | 8,993 | +16.278% |
| 2026-03-19 | 17.70 | 17.70 | 16.63 | 17.10 | -2.174% | 13,118 | +16.550% |
| 2026-03-18 | 17.61 | 17.74 | 17.48 | 17.48 | -0.851% | 8,023 | +14.016% |
| 2026-03-17 | 17.49 | 17.70 | 17.47 | 17.63 | +1.731% | 13,026 | +13.046% |
| 2026-03-16 | 17.13 | 17.34 | 17.12 | 17.33 | +2.061% | 14,408 | +15.003% |
| 2026-03-13 | 17.14 | 17.14 | 16.94 | 16.98 | +1.011% | 11,546 | +17.373% |
| 2026-03-12 | 16.64 | 16.81 | 16.63 | 16.81 | -0.767% | 10,404 | +18.560% |
| 2026-03-11 | 16.85 | 16.94 | 16.73 | 16.94 | +1.376% | 11,100 | +17.651% |
| 2026-03-10 | 16.69 | 16.75 | 16.39 | 16.71 | +0.180% | 27,931 | +19.270% |
| 2026-03-09 | 16.72 | 16.97 | 16.68 | 16.68 | -1.593% | 16,380 | +19.484% |
| 2026-03-06 | 16.39 | 16.95 | 16.39 | 16.95 | +2.977% | 14,046 | +17.581% |
| 2026-03-05 | 16.41 | 16.51 | 16.27 | 16.46 | +1.480% | 12,299 | +21.081% |
| 2026-03-04 | 16.14 | 16.22 | 16.06 | 16.22 | -0.062% | 10,531 | +22.873% |
| 2026-03-03 | 16.28 | 16.28 | 15.88 | 16.23 | -4.248% | 21,842 | +22.797% |
| 2026-03-02 | 16.66 | 16.95 | 16.44 | 16.95 | +4.694% | 9,744 | +17.581% |
| 2026-02-27 | 16.35 | 16.35 | 16.11 | 16.19 | -1.100% | 13,356 | +23.101% |
| 2026-02-26 | 16.25 | 16.39 | 16.24 | 16.37 | +0.313% | 24,818 | +21.747% |
| 2026-02-25 | 16.31 | 16.34 | 16.24 | 16.32 | -0.736% | 4,889 | +22.128% |
| 2026-02-24 | 16.30 | 16.44 | 16.24 | 16.44 | +0.305% | 5,446 | +21.229% |
| 2026-02-23 | 16.50 | 16.54 | 16.35 | 16.39 | +0.824% | 9,264 | +21.599% |
| 2026-02-20 | 16.27 | 16.27 | 16.18 | 16.26 | -0.642% | 2,741 | +22.601% |
| 2026-02-19 | 16.38 | 16.46 | 16.36 | 16.36 | +0.745% | 2,445 | +21.814% |
| 2026-02-18 | 16.18 | 16.24 | 16.14 | 16.24 | +0.185% | 6,158 | +22.722% |
| 2026-02-17 | 16.22 | 16.22 | 16.14 | 16.21 | -1.038% | 7,175 | +22.949% |
| 2026-02-13 | 16.36 | 16.38 | 16.08 | 16.38 | +0.491% | 8,939 | +21.673% |
| 2026-02-12 | 16.37 | 16.47 | 16.20 | 16.30 | -0.488% | 9,232 | +22.270% |
| 2026-02-11 | 16.23 | 16.38 | 16.16 | 16.38 | +3.149% | 7,757 | +21.673% |
| 2026-02-10 | 15.95 | 15.95 | 15.87 | 15.88 | +1.476% | 7,204 | +25.504% |
| 2026-02-09 | 15.57 | 15.71 | 15.57 | 15.65 | +1.551% | 4,775 | +27.356% |
| 2026-02-06 | 15.43 | 15.52 | 15.41 | 15.41 | +2.060% | 4,611 | +29.332% |
| 2026-02-05 | 15.19 | 15.21 | 15.09 | 15.10 | -3.819% | 6,375 | +31.995% |
| 2026-02-04 | 15.36 | 15.71 | 15.36 | 15.70 | +4.399% | 13,045 | +26.955% |
| 2026-02-03 | 14.98 | 15.04 | 14.96 | 15.04 | +2.467% | 2,502 | +32.540% |
| 2026-02-02 | 14.79 | 14.79 | 14.63 | 14.68 | -1.178% | 5,178 | +35.809% |
| 2026-01-30 | 14.87 | 14.87 | 14.78 | 14.85 | +0.135% | 7,460 | +34.209% |
| 2026-01-29 | 14.95 | 14.95 | 14.83 | 14.83 | +0.203% | 4,433 | +34.390% |
| 2026-01-28 | 15.02 | 15.02 | 14.80 | 14.80 | -1.070% | 4,080 | +34.662% |
| 2026-01-27 | 14.76 | 14.96 | 14.76 | 14.96 | +1.907% | 4,040 | +33.222% |
| 2026-01-26 | 14.74 | 14.77 | 14.62 | 14.68 | -0.650% | 7,165 | +35.763% |
| 2026-01-23 | 14.63 | 14.78 | 14.63 | 14.78 | +2.327% | 4,328 | +34.881% |
| 2026-01-22 | 14.69 | 14.69 | 14.33 | 14.44 | +0.139% | 3,948 | +38.019% |
| 2026-01-21 | 14.12 | 14.42 | 14.12 | 14.42 | +2.707% | 5,052 | +38.211% |
| 2026-01-20 | 14.00 | 14.22 | 14.00 | 14.04 | -2.568% | 5,518 | +41.952% |
| 2026-01-16 | 14.25 | 14.41 | 14.21 | 14.41 | +0.628% | 4,855 | +38.307% |
| 2026-01-15 | 14.22 | 14.32 | 14.22 | 14.32 | -1.173% | 5,854 | +39.176% |
| 2026-01-14 | 14.41 | 14.50 | 14.34 | 14.49 | +1.258% | 5,642 | +37.543% |
| 2026-01-13 | 14.30 | 14.45 | 14.30 | 14.31 | +0.070% | 5,549 | +39.273% |
| 2026-01-12 | 14.50 | 14.50 | 14.22 | 14.30 | +0.917% | 22,319 | +39.371% |
| 2026-01-09 | 14.11 | 14.18 | 13.93 | 14.17 | +2.905% | 22,097 | +40.649% |
| 2026-01-08 | 13.96 | 13.96 | 13.67 | 13.77 | -0.578% | 9,914 | +44.735% |
| 2026-01-07 | 13.88 | 13.99 | 13.74 | 13.85 | -2.773% | 11,294 | +43.899% |
| 2026-01-06 | 14.17 | 14.95 | 14.07 | 14.24 | -0.315% | 15,941 | +39.909% |
| 2026-01-05 | 14.11 | 14.29 | 14.07 | 14.29 | +0.847% | 5,920 | +39.468% |
| 2026-01-02 | 14.20 | 14.24 | 14.12 | 14.17 | +1.577% | 24,332 | +40.649% |
| 2025-12-31 | 13.95 | 14.18 | 13.95 | 13.95 | +0.432% | 12,505 | +42.867% |
| 2025-12-30 | 14.09 | 14.11 | 13.87 | 13.89 | +0.216% | 17,182 | +43.485% |
| 2025-12-29 | 13.98 | 13.98 | 13.85 | 13.86 | +0.800% | 19,483 | +43.795% |
| 2025-12-26 | 13.37 | 13.81 | 13.37 | 13.75 | -0.829% | 6,475 | +44.945% |
| 2025-12-24 | 13.98 | 13.98 | 13.56 | 13.87 | -0.893% | 3,325 | +43.743% |
| 2025-12-23 | 13.82 | 13.99 | 13.82 | 13.99 | +1.524% | 7,861 | +42.459% |
| 2025-12-22 | 13.57 | 14.07 | 13.57 | 13.78 | +1.324% | 10,149 | +44.630% |
| 2025-12-19 | 13.54 | 13.78 | 13.53 | 13.60 | -0.439% | 21,334 | +46.544% |
| 2025-12-18 | 13.62 | 13.70 | 13.57 | 13.66 | +0.663% | 8,539 | +45.900% |
| 2025-12-17 | 13.70 | 13.70 | 13.55 | 13.57 | -0.301% | 7,255 | +46.868% |
| 2025-12-16 | 13.71 | 13.71 | 13.54 | 13.61 | -1.938% | 22,886 | +46.426% |
| 2025-12-15 | 13.94 | 14.12 | 13.82 | 13.88 | +0.217% | 16,823 | +43.588% |
| 2025-12-12 | 13.83 | 14.10 | 13.80 | 13.85 | +0.217% | 11,943 | +43.899% |
| 2025-12-11 | 13.88 | 13.89 | 13.82 | 13.82 | -0.396% | 8,809 | +44.211% |
| 2025-12-10 | 13.70 | 13.92 | 13.68 | 13.88 | +0.471% | 8,587 | +43.640% |
| 2025-12-09 | 13.90 | 13.91 | 13.78 | 13.81 | +0.729% | 7,604 | +44.316% |
| 2025-12-08 | 13.79 | 13.88 | 13.71 | 13.71 | -0.501% | 5,174 | +45.368% |
| 2025-12-05 | 13.80 | 13.80 | 13.78 | 13.78 | -1.859% | 2,861 | +44.640% |
| 2025-12-04 | 14.01 | 14.05 | 13.99 | 14.04 | +0.573% | 4,551 | +41.952% |
| 2025-12-03 | 13.91 | 13.98 | 13.90 | 13.96 | -0.428% | 10,203 | +42.765% |
| 2025-12-02 | 13.97 | 14.06 | 13.96 | 14.02 | +0.214% | 7,283 | +42.154% |
| 2025-12-01 | 14.10 | 14.14 | 13.99 | 13.99 | +1.303% | 5,186 | +42.459% |
| 2025-11-28 | 13.73 | 13.91 | 13.73 | 13.81 | -1.987% | 2,301 | +44.316% |
| 2025-11-26 | 13.88 | 14.09 | 13.88 | 14.09 | +0.499% | 4,230 | +41.448% |
| 2025-11-25 | 13.90 | 14.03 | 13.85 | 14.02 | +0.071% | 20,587 | +42.154% |
| 2025-11-24 | 13.83 | 14.09 | 13.83 | 14.01 | +1.155% | 22,431 | +42.256% |
| 2025-11-21 | 13.83 | 13.94 | 13.79 | 13.85 | -0.965% | 6,112 | +43.899% |
| 2025-11-20 | 14.08 | 14.15 | 13.95 | 13.98 | +0.036% | 13,322 | +42.510% |
| 2025-11-19 | 13.95 | 14.00 | 13.93 | 13.98 | +0.641% | 23,558 | +42.561% |
| 2025-11-18 | 13.82 | 13.90 | 13.77 | 13.89 | -1.237% | 5,169 | +43.474% |
| 2025-11-17 | 14.09 | 14.23 | 14.01 | 14.06 | -1.643% | 9,463 | +41.699% |
| 2025-11-14 | 14.46 | 14.46 | 14.26 | 14.30 | -0.400% | 12,300 | +39.371% |
| 2025-11-13 | 14.29 | 14.40 | 14.23 | 14.36 | +0.885% | 4,036 | +38.812% |
| 2025-11-12 | 14.20 | 14.26 | 14.09 | 14.23 | +0.505% | 26,015 | +40.041% |
| 2025-11-11 | 14.07 | 14.20 | 14.04 | 14.16 | +2.312% | 12,685 | +40.749% |
| 2025-11-10 | 13.95 | 13.95 | 13.67 | 13.84 | -0.288% | 12,494 | +44.003% |
| 2025-11-07 | 13.62 | 13.88 | 13.62 | 13.88 | +1.611% | 9,721 | +43.588% |
| 2025-11-06 | 13.62 | 13.74 | 13.58 | 13.66 | +1.185% | 9,227 | +45.900% |
| 2025-11-05 | 13.53 | 13.60 | 13.42 | 13.50 | -0.589% | 8,685 | +47.630% |
| 2025-11-04 | 13.70 | 13.70 | 13.46 | 13.58 | -3.503% | 31,642 | +46.760% |
| 2025-11-03 | 13.75 | 14.07 | 13.75 | 14.07 | +2.267% | 16,198 | +41.619% |
| 2025-10-31 | 13.70 | 13.77 | 13.70 | 13.76 | -0.138% | 2,887 | +44.830% |
| 2025-10-30 | 13.64 | 13.78 | 13.63 | 13.78 | +0.397% | 12,378 | +44.630% |
| 2025-10-29 | 13.65 | 13.82 | 13.62 | 13.73 | +0.701% | 7,089 | +45.204% |
| 2025-10-28 | 13.59 | 13.63 | 13.46 | 13.63 | +1.945% | 13,240 | +46.222% |
| 2025-10-27 | 13.45 | 13.45 | 13.32 | 13.37 | -0.871% | 21,306 | +49.065% |
| 2025-10-24 | 13.41 | 13.49 | 13.38 | 13.49 | +0.353% | 8,132 | +47.766% |
| 2025-10-23 | 13.59 | 13.59 | 13.44 | 13.44 | +2.050% | 1,597 | +48.289% |
| 2025-10-22 | 13.17 | 13.20 | 13.08 | 13.17 | +1.386% | 4,503 | +51.329% |
| 2025-10-21 | 12.97 | 13.06 | 12.97 | 12.99 | +1.011% | 13,444 | +53.426% |
| 2025-10-20 | 12.85 | 12.95 | 12.83 | 12.86 | +0.039% | 4,196 | +54.977% |
| 2025-10-17 | 12.85 | 12.86 | 12.77 | 12.86 | +2.349% | 3,331 | +55.037% |
| 2025-10-16 | 12.69 | 12.84 | 12.56 | 12.56 | -0.317% | 7,577 | +58.678% |
| 2025-10-15 | 12.64 | 12.64 | 12.56 | 12.60 | +0.079% | 24,405 | +58.175% |
| 2025-10-14 | 12.52 | 12.76 | 12.52 | 12.59 | -1.679% | 17,463 | +58.300% |
| 2025-10-13 | 12.86 | 12.86 | 12.67 | 12.80 | +0.274% | 15,981 | +55.642% |
| 2025-10-10 | 13.02 | 13.02 | 12.77 | 12.77 | -1.845% | 39,963 | +56.069% |
| 2025-10-09 | 13.17 | 13.38 | 12.98 | 13.01 | +0.077% | 23,960 | +53.190% |
| 2025-10-08 | 13.38 | 13.38 | 13.00 | 13.00 | -2.476% | 5,376 | +53.308% |
| 2025-10-07 | 13.48 | 13.48 | 13.33 | 13.33 | -0.273% | 4,416 | +49.512% |
| 2025-10-06 | 13.29 | 13.37 | 13.28 | 13.37 | -0.176% | 2,938 | +49.104% |
| 2025-10-03 | 13.39 | 13.47 | 13.37 | 13.39 | -1.254% | 2,263 | +48.842% |
| 2025-10-02 | 13.71 | 13.71 | 13.46 | 13.56 | +0.074% | 10,468 | +46.976% |
| 2025-10-01 | 13.57 | 13.65 | 13.53 | 13.55 | +1.346% | 4,033 | +47.085% |
| 2025-09-30 | 13.28 | 13.39 | 13.28 | 13.37 | -0.149% | 1,535 | +49.065% |
| 2025-09-29 | 13.40 | 13.41 | 13.37 | 13.39 | -0.815% | 2,762 | +48.842% |
| 2025-09-26 | 13.62 | 13.62 | 13.46 | 13.50 | +1.124% | 11,417 | +47.630% |
| 2025-09-25 | 13.36 | 13.37 | 13.31 | 13.35 | -1.038% | 4,202 | +49.288% |
| 2025-09-24 | 13.34 | 13.49 | 13.33 | 13.49 | +0.898% | 4,018 | +47.739% |
| 2025-09-23 | 13.33 | 13.37 | 13.33 | 13.37 | +0.338% | 2,723 | +49.065% |
| 2025-09-22 | 13.21 | 13.32 | 13.20 | 13.32 | +0.286% | 3,477 | +49.568% |
| 2025-09-19 | 13.31 | 13.34 | 13.28 | 13.29 | -1.359% | 3,743 | +49.996% |
| 2025-09-18 | 13.37 | 13.49 | 13.37 | 13.47 | +0.261% | 4,002 | +47.958% |
| 2025-09-17 | 13.48 | 13.49 | 13.44 | 13.44 | -0.775% | 2,564 | +48.344% |
| 2025-09-16 | 13.52 | 13.60 | 13.50 | 13.54 | +0.222% | 2,178 | +47.194% |
| 2025-09-15 | 13.48 | 13.53 | 13.48 | 13.51 | -0.735% | 1,489 | +47.520% |
| 2025-09-12 | 13.68 | 13.68 | 13.61 | 13.61 | -0.293% | 2,064 | +46.436% |
| 2025-09-11 | 13.66 | 13.75 | 13.65 | 13.65 | -0.401% | 3,319 | +46.007% |
| 2025-09-10 | 13.68 | 13.71 | 13.68 | 13.71 | -0.472% | 1,535 | +45.421% |
| 2025-09-09 | 13.85 | 13.85 | 13.77 | 13.77 | +1.250% | 2,135 | +44.735% |
| 2025-09-08 | 13.50 | 13.61 | 13.50 | 13.60 | +1.078% | 1,768 | +46.544% |
| 2025-09-05 | 13.50 | 13.52 | 13.44 | 13.46 | -1.211% | 3,981 | +48.123% |
| 2025-09-04 | 13.56 | 13.68 | 13.55 | 13.62 | +1.339% | 3,219 | +46.329% |
| 2025-09-03 | 13.53 | 13.67 | 13.44 | 13.44 | -2.679% | 5,218 | +48.289% |
| 2025-08-29 | 13.76 | 13.81 | 13.76 | 13.81 | 0.000% | 1,759 | +44.316% |
| 2025-08-28 | 13.81 | 13.82 | 13.81 | 13.81 | +0.363% | 1,402 | +44.316% |
| 2025-08-27 | 13.93 | 13.93 | 13.73 | 13.76 | -1.433% | 1,689 | +44.840% |
| 2025-08-26 | 14.02 | 14.02 | 13.95 | 13.96 | +0.072% | 4,907 | +42.765% |
| 2025-08-25 | 14.07 | 14.08 | 13.95 | 13.95 | -2.923% | 2,397 | +42.867% |
| 2025-08-22 | 14.10 | 14.37 | 14.10 | 14.37 | +2.350% | 4,878 | +38.692% |
| 2025-08-21 | 14.06 | 14.11 | 14.04 | 14.04 | +0.143% | 3,808 | +41.952% |
| 2025-08-20 | 14.03 | 14.10 | 14.02 | 14.02 | +1.374% | 7,166 | +42.154% |
| 2025-08-19 | 14.09 | 14.09 | 13.83 | 13.83 | +0.509% | 11,060 | +44.107% |
| 2025-08-18 | 13.92 | 13.92 | 13.75 | 13.76 | -1.149% | 6,072 | +44.840% |
| 2025-08-15 | 13.82 | 13.94 | 13.82 | 13.92 | +2.278% | 4,376 | +43.175% |
| 2025-08-14 | 13.55 | 13.66 | 13.55 | 13.61 | -0.220% | 2,676 | +46.436% |
| 2025-08-13 | 13.59 | 13.64 | 13.59 | 13.64 | 0.000% | 1,643 | +46.114% |
| 2025-08-12 | 13.51 | 13.66 | 13.51 | 13.64 | +1.601% | 8,852 | +46.114% |
| 2025-08-11 | 13.34 | 13.43 | 13.34 | 13.43 | +0.261% | 3,473 | +48.454% |
| 2025-08-08 | 13.47 | 13.53 | 13.33 | 13.39 | +1.748% | 3,922 | +48.842% |
| 2025-08-07 | 13.39 | 13.39 | 13.16 | 13.16 | +1.250% | 12,138 | +51.444% |
| 2025-08-06 | 13.05 | 13.05 | 12.98 | 13.00 | +1.148% | 7,526 | +53.337% |
| 2025-08-05 | 12.89 | 12.91 | 12.82 | 12.85 | -0.619% | 6,827 | +55.097% |
| 2025-08-04 | 12.74 | 12.93 | 12.70 | 12.93 | +0.233% | 7,696 | +54.138% |
| 2025-08-01 | 12.82 | 12.90 | 12.82 | 12.90 | +1.176% | 1,810 | +54.496% |
| 2025-07-31 | 12.79 | 12.84 | 12.72 | 12.75 | -3.189% | 14,598 | +56.314% |
| 2025-07-30 | 13.25 | 13.33 | 13.17 | 13.17 | -4.218% | 3,977 | +51.329% |
| 2025-07-29 | 13.63 | 13.78 | 13.62 | 13.75 | +0.806% | 3,457 | +44.945% |
| 2025-07-28 | 13.64 | 13.64 | 13.64 | 13.64 | +0.037% | 636 | +46.114% |
| 2025-07-25 | 13.50 | 13.63 | 13.50 | 13.63 | -0.576% | 5,339 | +46.168% |
| 2025-07-24 | 13.69 | 13.75 | 13.64 | 13.71 | -1.338% | 4,275 | +45.326% |
| 2025-07-23 | 13.64 | 13.96 | 13.64 | 13.90 | +1.906% | 4,367 | +43.381% |
| 2025-07-22 | 13.44 | 13.65 | 13.44 | 13.64 | +2.019% | 9,630 | +46.114% |
| 2025-07-21 | 13.24 | 13.42 | 13.24 | 13.37 | -1.109% | 6,762 | +49.065% |
| 2025-07-18 | 13.55 | 13.58 | 13.40 | 13.52 | +1.122% | 7,631 | +47.411% |
| 2025-07-17 | 13.27 | 13.39 | 13.25 | 13.37 | -0.742% | 2,410 | +49.065% |
| 2025-07-16 | 13.44 | 13.50 | 13.38 | 13.47 | +0.111% | 5,469 | +47.958% |
| 2025-07-15 | 13.51 | 13.52 | 13.41 | 13.46 | -0.920% | 4,665 | +48.123% |
| 2025-07-14 | 13.72 | 13.72 | 13.53 | 13.58 | -1.451% | 5,035 | +46.760% |
| 2025-07-11 | 13.73 | 13.80 | 13.73 | 13.78 | -0.434% | 2,878 | +44.630% |
| 2025-07-10 | 13.80 | 13.84 | 13.74 | 13.84 | +0.145% | 7,207 | +44.003% |
| 2025-07-09 | 13.69 | 13.82 | 13.69 | 13.82 | +2.598% | 6,844 | +44.211% |
| 2025-07-08 | 13.27 | 13.72 | 13.27 | 13.47 | -2.321% | 4,474 | +47.958% |
| 2025-07-07 | 13.58 | 13.79 | 13.58 | 13.79 | -1.005% | 8,348 | +44.525% |
| 2025-07-03 | 13.89 | 13.93 | 13.85 | 13.93 | +0.869% | 4,676 | +43.073% |
| 2025-07-02 | 13.67 | 13.82 | 13.59 | 13.81 | +1.499% | 19,872 | +44.316% |
| 2025-07-01 | 13.73 | 13.73 | 13.48 | 13.61 | +1.235% | 11,882 | +46.479% |
| 2025-06-30 | 13.39 | 13.58 | 13.39 | 13.44 | +0.750% | 10,033 | +48.289% |
| 2025-06-27 | 13.38 | 13.45 | 13.34 | 13.34 | -1.840% | 2,284 | +49.400% |
| 2025-06-26 | 13.39 | 13.59 | 13.39 | 13.59 | +1.958% | 8,096 | +46.652% |
| 2025-06-25 | 13.31 | 13.34 | 13.27 | 13.33 | +1.054% | 3,865 | +49.524% |
| 2025-06-24 | 13.47 | 13.47 | 13.17 | 13.19 | -0.588% | 9,266 | +51.099% |
| 2025-06-23 | 13.50 | 13.54 | 13.27 | 13.27 | -1.791% | 7,477 | +50.211% |
| 2025-06-20 | 13.36 | 13.51 | 13.31 | 13.51 | +2.628% | 6,905 | +47.520% |
| 2025-06-18 | 13.14 | 13.22 | 13.05 | 13.16 | +1.731% | 93,438 | +51.398% |
| 2025-06-17 | 12.91 | 13.00 | 12.91 | 12.94 | +1.078% | 8,269 | +54.019% |
| 2025-06-16 | 12.84 | 12.91 | 12.77 | 12.80 | -0.513% | 19,975 | +55.679% |
| 2025-06-13 | 12.89 | 12.90 | 12.77 | 12.87 | -0.171% | 8,608 | +54.880% |
| 2025-06-12 | 12.84 | 12.89 | 12.78 | 12.89 | +4.288% | 12,633 | +54.616% |
| 2025-06-11 | 12.36 | 12.38 | 12.26 | 12.36 | +0.816% | 17,444 | +61.246% |
| 2025-06-10 | 12.40 | 12.40 | 12.23 | 12.26 | -1.288% | 4,834 | +62.561% |
| 2025-06-09 | 12.30 | 12.42 | 12.30 | 12.42 | +0.242% | 32,964 | +60.467% |
| 2025-06-06 | 12.36 | 12.56 | 12.33 | 12.39 | -0.081% | 4,170 | +60.856% |
| 2025-06-05 | 12.40 | 12.58 | 12.29 | 12.40 | -8.070% | 27,199 | +60.726% |
| 2025-06-04 | 13.86 | 13.86 | 13.25 | 13.49 | -1.183% | 5,806 | +47.755% |
| 2025-06-03 | 13.65 | 13.65 | 13.50 | 13.65 | +0.738% | 19,052 | +46.007% |
| 2025-06-02 | 13.51 | 13.64 | 13.33 | 13.55 | +1.271% | 15,323 | +47.085% |
| 2025-05-30 | 13.42 | 13.48 | 13.26 | 13.38 | +0.375% | 11,559 | +48.954% |
| 2025-05-29 | 13.35 | 13.37 | 13.33 | 13.33 | -0.150% | 9,071 | +49.512% |
| 2025-05-28 | 13.38 | 13.48 | 13.35 | 13.35 | -2.054% | 5,611 | +49.288% |
| 2025-05-27 | 13.49 | 13.73 | 13.49 | 13.63 | +2.404% | 6,299 | +46.222% |
| 2025-05-23 | 13.34 | 13.36 | 13.31 | 13.31 | +0.301% | 1,644 | +49.737% |
| 2025-05-22 | 13.28 | 13.29 | 13.20 | 13.27 | -0.226% | 2,786 | +50.188% |
| 2025-05-21 | 13.35 | 13.35 | 13.28 | 13.30 | -1.881% | 2,454 | +49.850% |
| 2025-05-20 | 13.50 | 13.59 | 13.39 | 13.55 | +0.556% | 3,606 | +47.031% |
| 2025-05-19 | 13.50 | 13.58 | 13.48 | 13.48 | +0.747% | 5,052 | +47.849% |
| 2025-05-16 | 13.55 | 13.55 | 13.37 | 13.38 | +0.337% | 11,868 | +48.954% |
| 2025-05-15 | 13.25 | 13.49 | 13.25 | 13.34 | -1.149% | 7,444 | +49.456% |
| 2025-05-14 | 13.22 | 13.56 | 13.22 | 13.49 | +0.898% | 3,163 | +47.739% |
| 2025-05-13 | 13.11 | 13.37 | 13.07 | 13.37 | +3.323% | 3,840 | +49.065% |
| 2025-05-12 | 13.39 | 13.39 | 12.94 | 12.94 | -1.108% | 11,883 | +54.019% |
| 2025-05-09 | 13.21 | 13.26 | 13.02 | 13.09 | +1.988% | 3,684 | +52.312% |
| 2025-05-08 | 13.07 | 13.14 | 12.83 | 12.83 | -0.311% | 11,457 | +55.339% |
| 2025-05-07 | 12.96 | 13.15 | 12.87 | 12.87 | +1.339% | 12,997 | +54.856% |
| 2025-05-06 | 12.81 | 12.88 | 12.70 | 12.70 | -0.859% | 7,986 | +56.929% |
| 2025-05-05 | 12.86 | 12.93 | 12.78 | 12.81 | -0.117% | 10,672 | +55.582% |
| 2025-05-02 | 12.88 | 12.98 | 12.78 | 12.82 | -2.099% | 8,122 | +55.400% |
| 2025-05-01 | 12.93 | 13.29 | 12.63 | 13.10 | +1.708% | 25,127 | +52.137% |
| 2025-04-30 | 13.10 | 13.10 | 12.82 | 12.88 | -2.424% | 7,163 | +54.736% |
| 2025-04-29 | 13.18 | 13.22 | 13.12 | 13.20 | +0.840% | 5,384 | +50.985% |
| 2025-04-28 | 13.12 | 13.21 | 13.09 | 13.09 | +0.383% | 8,733 | +52.254% |
| 2025-04-25 | 12.92 | 13.04 | 12.83 | 13.04 | +0.968% | 8,206 | +52.837% |
| 2025-04-24 | 12.67 | 12.93 | 12.67 | 12.91 | +1.773% | 23,717 | +54.317% |
| 2025-04-23 | 12.60 | 12.70 | 12.47 | 12.69 | +0.158% | 15,020 | +57.053% |
| 2025-04-22 | 12.40 | 12.69 | 12.40 | 12.67 | +5.233% | 11,108 | +57.301% |
| 2025-04-21 | 12.12 | 12.34 | 12.04 | 12.04 | -2.431% | 11,017 | +65.532% |
| 2025-04-17 | 12.25 | 12.48 | 12.09 | 12.34 | -0.162% | 7,756 | +61.507% |
| 2025-04-16 | 12.26 | 12.41 | 12.05 | 12.36 | +3.086% | 6,548 | +61.246% |
| 2025-04-15 | 12.16 | 12.18 | 11.94 | 11.99 | +0.251% | 15,262 | +66.222% |
| 2025-04-14 | 12.18 | 12.18 | 11.96 | 11.96 | -1.967% | 19,234 | +66.639% |
| 2025-04-11 | 12.09 | 12.20 | 11.77 | 12.20 | 0.000% | 41,449 | +63.361% |