ORANY
ORANGE SP/ADR
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
15.72USD+1.813%(+0.28)269,796
ORANY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.56 | 15.76 | 15.56 | 15.72 | +1.813% | 269,796 | 0.000% |
| 2026-10-01 | 15.53 | 15.57 | 15.44 | 15.44 | 0.000% | 555,903 | +1.813% |
| 2026-09-30 | 15.42 | 15.63 | 15.42 | 15.44 | -1.026% | 221,550 | +1.813% |
| 2026-09-29 | 15.56 | 15.61 | 15.48 | 15.60 | -1.701% | 258,867 | +0.769% |
| 2026-09-28 | 15.89 | 15.94 | 15.72 | 15.87 | -1.429% | 353,466 | -0.945% |
| 2026-09-25 | 15.98 | 16.17 | 15.97 | 16.10 | +1.322% | 267,771 | -2.360% |
| 2026-09-24 | 15.85 | 15.98 | 15.81 | 15.89 | -0.376% | 542,714 | -1.070% |
| 2026-09-23 | 15.96 | 16.09 | 15.92 | 15.95 | -2.803% | 251,148 | -1.442% |
| 2026-09-22 | 16.68 | 16.72 | 16.38 | 16.41 | -4.091% | 196,459 | -4.205% |
| 2026-09-21 | 17.27 | 17.29 | 17.11 | 17.11 | -0.754% | 278,665 | -8.124% |
| 2026-09-18 | 17.22 | 17.35 | 17.17 | 17.24 | -5.741% | 147,434 | -8.817% |
| 2026-09-17 | 18.41 | 18.42 | 18.23 | 18.29 | +0.605% | 192,381 | -14.051% |
| 2026-09-16 | 18.29 | 18.37 | 18.13 | 18.18 | -0.220% | 100,813 | -13.531% |
| 2026-09-15 | 18.19 | 18.27 | 18.16 | 18.22 | +0.055% | 172,180 | -13.721% |
| 2026-09-14 | 18.15 | 18.26 | 18.09 | 18.21 | +0.942% | 247,379 | -13.674% |
| 2026-09-11 | 18.10 | 18.16 | 17.95 | 18.04 | +0.222% | 129,638 | -12.860% |
| 2026-09-10 | 17.86 | 18.03 | 17.85 | 18.00 | +1.752% | 336,985 | -12.667% |
| 2026-09-09 | 17.90 | 17.90 | 17.61 | 17.69 | -0.841% | 141,162 | -11.136% |
| 2026-09-08 | 17.70 | 17.86 | 17.70 | 17.84 | +0.225% | 424,569 | -11.883% |
| 2026-09-04 | 17.66 | 17.86 | 17.66 | 17.80 | -0.447% | 109,640 | -11.685% |
| 2026-09-03 | 18.02 | 18.02 | 17.86 | 17.88 | -0.390% | 160,529 | -12.081% |
| 2026-09-02 | 17.71 | 18.01 | 17.71 | 17.95 | +0.112% | 139,432 | -12.423% |
| 2026-09-01 | 17.76 | 17.99 | 17.76 | 17.93 | +0.448% | 184,845 | -12.326% |
| 2026-08-31 | 17.75 | 17.89 | 17.73 | 17.85 | +1.305% | 475,978 | -11.933% |
| 2026-08-28 | 17.61 | 17.65 | 17.55 | 17.62 | +0.686% | 681,828 | -10.783% |
| 2026-08-27 | 17.37 | 17.61 | 17.25 | 17.50 | -4.528% | 328,186 | -10.171% |
| 2026-08-26 | 18.43 | 18.46 | 18.26 | 18.33 | -1.768% | 576,971 | -14.239% |
| 2026-08-25 | 18.50 | 18.68 | 18.44 | 18.66 | +0.485% | 577,387 | -15.756% |
| 2026-08-24 | 18.54 | 18.66 | 18.50 | 18.57 | -0.642% | 187,833 | -15.347% |
| 2026-08-21 | 18.68 | 18.72 | 18.61 | 18.69 | -0.901% | 142,038 | -15.891% |
| 2026-08-20 | 18.85 | 18.92 | 18.80 | 18.86 | -0.106% | 119,988 | -16.649% |
| 2026-08-19 | 18.81 | 18.99 | 18.78 | 18.88 | +0.586% | 66,691 | -16.737% |
| 2026-08-18 | 18.92 | 18.93 | 18.71 | 18.77 | -0.372% | 78,738 | -16.249% |
| 2026-08-17 | 18.90 | 18.93 | 18.78 | 18.84 | -0.946% | 200,468 | -16.561% |
| 2026-08-14 | 18.96 | 19.05 | 18.94 | 19.02 | +1.009% | 127,612 | -17.350% |
| 2026-08-13 | 18.60 | 18.87 | 18.60 | 18.83 | +1.128% | 132,146 | -16.516% |
| 2026-08-12 | 18.64 | 18.67 | 18.54 | 18.62 | 0.000% | 99,094 | -15.575% |
| 2026-08-11 | 18.45 | 18.73 | 18.45 | 18.62 | -0.214% | 93,997 | -15.575% |
| 2026-08-10 | 18.65 | 18.66 | 18.51 | 18.66 | -1.767% | 220,769 | -15.756% |
| 2026-08-07 | 18.80 | 19.04 | 18.79 | 19.00 | +1.364% | 75,502 | -17.244% |
| 2026-08-06 | 18.76 | 18.85 | 18.71 | 18.74 | +2.348% | 106,564 | -16.115% |
| 2026-08-05 | 18.56 | 18.57 | 18.27 | 18.31 | -3.275% | 202,355 | -14.145% |
| 2026-08-04 | 18.96 | 18.99 | 18.77 | 18.93 | -0.994% | 87,355 | -16.957% |
| 2026-08-03 | 19.19 | 19.20 | 19.04 | 19.12 | +0.565% | 110,881 | -17.782% |
| 2026-07-31 | 18.90 | 19.05 | 18.81 | 19.01 | -1.536% | 106,195 | -17.318% |
| 2026-07-30 | 19.49 | 19.65 | 18.86 | 19.31 | -2.400% | 88,670 | -18.587% |
| 2026-07-29 | 19.27 | 19.89 | 19.24 | 19.78 | +1.196% | 126,458 | -20.541% |
| 2026-07-28 | 19.59 | 19.71 | 19.43 | 19.55 | +4.938% | 101,430 | -19.591% |
| 2026-07-27 | 18.54 | 18.76 | 18.48 | 18.63 | +1.305% | 212,846 | -15.620% |
| 2026-07-24 | 18.36 | 18.44 | 18.30 | 18.39 | -0.541% | 145,176 | -14.519% |
| 2026-07-23 | 18.50 | 18.59 | 18.43 | 18.49 | -1.387% | 190,672 | -14.981% |
| 2026-07-22 | 18.66 | 18.75 | 18.61 | 18.75 | +1.681% | 56,797 | -16.160% |
| 2026-07-21 | 18.52 | 18.53 | 18.36 | 18.44 | -1.653% | 100,357 | -14.751% |
| 2026-07-20 | 18.59 | 18.77 | 18.59 | 18.75 | 0.000% | 218,667 | -16.160% |
| 2026-07-17 | 18.90 | 18.98 | 18.67 | 18.75 | +2.069% | 168,763 | -16.160% |
| 2026-07-16 | 18.37 | 18.51 | 18.31 | 18.37 | -1.343% | 190,685 | -14.426% |
| 2026-07-15 | 18.57 | 18.65 | 18.55 | 18.62 | -0.799% | 139,925 | -15.575% |
| 2026-07-14 | 18.80 | 18.89 | 18.73 | 18.77 | +1.624% | 189,468 | -16.249% |
| 2026-07-13 | 18.50 | 18.56 | 18.40 | 18.47 | +1.988% | 377,536 | -14.889% |
| 2026-07-10 | 18.08 | 18.13 | 18.04 | 18.11 | +0.111% | 160,359 | -13.197% |
| 2026-07-09 | 18.04 | 18.16 | 17.97 | 18.09 | -0.055% | 211,493 | -13.101% |
| 2026-07-08 | 18.08 | 18.16 | 18.02 | 18.10 | +0.017% | 175,472 | -13.149% |
| 2026-07-07 | 18.20 | 18.27 | 18.03 | 18.10 | +0.819% | 284,585 | -13.135% |
| 2026-07-06 | 17.87 | 17.96 | 17.78 | 17.95 | -0.801% | 239,792 | -12.423% |
| 2026-07-02 | 18.18 | 18.25 | 18.06 | 18.09 | +0.948% | 269,408 | -13.125% |
| 2026-07-01 | 17.94 | 18.05 | 17.85 | 17.93 | -4.756% | 145,043 | -12.301% |
| 2026-06-30 | 18.90 | 18.91 | 18.73 | 18.82 | -1.507% | 191,928 | -16.472% |
| 2026-06-29 | 19.30 | 19.30 | 18.98 | 19.11 | -0.892% | 187,541 | -17.731% |
| 2026-06-26 | 19.55 | 19.56 | 19.19 | 19.28 | -0.207% | 154,174 | -18.465% |
| 2026-06-25 | 19.26 | 19.43 | 19.15 | 19.32 | +0.468% | 103,267 | -18.634% |
| 2026-06-24 | 19.24 | 19.25 | 19.03 | 19.23 | 0.000% | 140,631 | -18.253% |
| 2026-06-23 | 19.35 | 19.39 | 19.17 | 19.23 | -0.052% | 172,476 | -18.253% |
| 2026-06-22 | 19.26 | 19.30 | 19.04 | 19.24 | -0.825% | 244,610 | -18.295% |
| 2026-06-18 | 19.54 | 19.61 | 19.29 | 19.40 | -0.154% | 114,040 | -18.969% |
| 2026-06-17 | 19.69 | 19.69 | 19.32 | 19.43 | -4.427% | 177,596 | -19.094% |
| 2026-06-16 | 20.35 | 20.65 | 20.03 | 20.33 | +0.148% | 101,071 | -22.676% |
| 2026-06-15 | 20.16 | 20.41 | 20.16 | 20.30 | -1.281% | 172,697 | -22.561% |
| 2026-06-12 | 20.46 | 20.68 | 20.38 | 20.56 | +0.211% | 90,382 | -23.553% |
| 2026-06-11 | 20.41 | 20.62 | 20.33 | 20.52 | +1.333% | 133,090 | -23.392% |
| 2026-06-10 | 20.16 | 20.47 | 20.11 | 20.25 | +0.546% | 95,560 | -22.370% |
| 2026-06-09 | 20.58 | 20.58 | 20.14 | 20.14 | -1.900% | 87,249 | -21.946% |
| 2026-06-08 | 20.35 | 20.61 | 20.25 | 20.53 | +2.445% | 233,179 | -23.429% |
| 2026-06-05 | 20.22 | 20.27 | 20.00 | 20.04 | -1.135% | 95,383 | -21.557% |
| 2026-06-04 | 20.58 | 20.60 | 20.25 | 20.27 | -1.411% | 111,941 | -22.447% |
| 2026-06-03 | 20.59 | 20.66 | 20.37 | 20.56 | +0.146% | 80,647 | -23.541% |
| 2026-06-02 | 20.59 | 20.62 | 20.46 | 20.53 | -1.298% | 193,608 | -23.429% |
| 2026-06-01 | 20.79 | 20.83 | 20.61 | 20.80 | -0.811% | 1,185,311 | -24.423% |
| 2026-05-29 | 20.99 | 21.14 | 20.87 | 20.97 | -0.851% | 98,126 | -25.036% |
| 2026-05-28 | 21.10 | 21.20 | 20.95 | 21.15 | -0.094% | 89,340 | -25.674% |
| 2026-05-27 | 20.86 | 21.17 | 20.86 | 21.17 | +0.714% | 122,347 | -25.744% |
| 2026-05-26 | 21.25 | 21.30 | 20.85 | 21.02 | -0.896% | 104,353 | -25.214% |
| 2026-05-22 | 21.30 | 21.30 | 21.01 | 21.21 | -0.934% | 97,979 | -25.884% |
| 2026-05-21 | 21.31 | 21.43 | 21.22 | 21.41 | -0.971% | 150,697 | -26.576% |
| 2026-05-20 | 21.74 | 21.79 | 21.52 | 21.62 | -0.552% | 88,550 | -27.290% |
| 2026-05-19 | 21.68 | 21.84 | 21.66 | 21.74 | +1.210% | 118,293 | -27.691% |
| 2026-05-18 | 21.38 | 21.52 | 21.36 | 21.48 | +1.273% | 100,139 | -26.816% |
| 2026-05-15 | 21.40 | 21.40 | 21.13 | 21.21 | -2.303% | 110,446 | -25.884% |
| 2026-05-14 | 21.83 | 21.85 | 21.51 | 21.71 | -0.046% | 137,365 | -27.591% |
| 2026-05-13 | 21.66 | 21.78 | 21.60 | 21.72 | +1.543% | 122,158 | -27.624% |
| 2026-05-12 | 21.55 | 21.60 | 21.24 | 21.39 | -0.788% | 94,226 | -26.508% |
| 2026-05-11 | 21.47 | 21.56 | 21.38 | 21.56 | +2.326% | 131,366 | -27.087% |
| 2026-05-08 | 20.99 | 21.08 | 20.91 | 21.07 | +1.111% | 83,852 | -25.392% |
| 2026-05-07 | 20.97 | 20.97 | 20.78 | 20.84 | -2.441% | 94,321 | -24.563% |
| 2026-05-06 | 21.12 | 21.40 | 21.11 | 21.36 | +1.425% | 157,056 | -26.404% |
| 2026-05-05 | 21.23 | 21.25 | 21.02 | 21.06 | +1.838% | 117,234 | -25.356% |
| 2026-05-04 | 20.45 | 20.70 | 20.43 | 20.68 | -1.053% | 118,185 | -23.985% |
| 2026-05-01 | 20.60 | 21.00 | 20.60 | 20.90 | -0.286% | 60,705 | -24.785% |
| 2026-04-30 | 20.72 | 20.96 | 20.71 | 20.96 | +2.119% | 113,235 | -25.000% |
| 2026-04-29 | 20.46 | 20.65 | 20.35 | 20.52 | -0.364% | 81,099 | -23.410% |
| 2026-04-28 | 20.50 | 20.82 | 20.42 | 20.60 | +1.079% | 611,820 | -23.689% |
| 2026-04-27 | 20.45 | 20.58 | 20.32 | 20.38 | -1.705% | 107,371 | -22.866% |
| 2026-04-24 | 20.70 | 20.77 | 20.53 | 20.73 | -1.269% | 46,132 | -24.181% |
| 2026-04-23 | 21.02 | 21.12 | 20.90 | 21.00 | +2.689% | 179,303 | -25.143% |
| 2026-04-22 | 20.58 | 20.75 | 20.25 | 20.45 | -1.446% | 138,035 | -23.130% |
| 2026-04-21 | 20.78 | 20.81 | 20.59 | 20.75 | -0.682% | 132,508 | -24.241% |
| 2026-04-20 | 20.66 | 20.97 | 20.63 | 20.89 | +3.685% | 92,569 | -24.758% |
| 2026-04-17 | 20.51 | 20.55 | 20.11 | 20.15 | -5.087% | 403,012 | -21.985% |
| 2026-04-16 | 21.12 | 21.33 | 21.12 | 21.23 | +1.783% | 132,076 | -25.954% |
| 2026-04-15 | 21.09 | 21.11 | 20.71 | 20.86 | -0.439% | 68,675 | -24.633% |
| 2026-04-14 | 20.70 | 21.00 | 20.66 | 20.95 | +1.208% | 54,698 | -24.964% |
| 2026-04-13 | 20.83 | 20.84 | 20.60 | 20.70 | -1.475% | 75,171 | -24.058% |
| 2026-04-10 | 21.08 | 21.15 | 21.00 | 21.01 | -0.427% | 71,933 | -25.178% |
| 2026-04-09 | 21.02 | 21.25 | 21.00 | 21.10 | +0.190% | 67,829 | -25.498% |
| 2026-04-08 | 21.00 | 21.10 | 20.56 | 21.06 | +0.814% | 75,017 | -25.356% |
| 2026-04-07 | 20.79 | 20.94 | 20.72 | 20.89 | +1.162% | 366,880 | -24.749% |
| 2026-04-06 | 20.50 | 20.71 | 20.05 | 20.65 | +0.291% | 65,288 | -23.874% |
| 2026-04-02 | 20.48 | 20.70 | 20.44 | 20.59 | +0.931% | 113,453 | -23.652% |
| 2026-04-01 | 20.41 | 20.49 | 20.10 | 20.40 | -0.342% | 91,110 | -22.941% |
| 2026-03-31 | 20.36 | 20.47 | 20.26 | 20.47 | +2.401% | 110,720 | -23.205% |
| 2026-03-30 | 19.91 | 20.12 | 19.89 | 19.99 | +0.503% | 139,845 | -21.361% |
| 2026-03-27 | 19.96 | 20.09 | 19.83 | 19.89 | +0.151% | 89,622 | -20.965% |
| 2026-03-26 | 19.76 | 19.99 | 19.74 | 19.86 | -0.351% | 91,247 | -20.846% |
| 2026-03-25 | 19.66 | 19.93 | 19.63 | 19.93 | +0.100% | 110,934 | -21.124% |
| 2026-03-24 | 19.64 | 20.06 | 19.63 | 19.91 | +1.220% | 291,925 | -21.045% |
| 2026-03-23 | 19.68 | 19.90 | 19.58 | 19.67 | -0.355% | 145,066 | -20.081% |
| 2026-03-20 | 19.92 | 19.98 | 19.54 | 19.74 | -0.669% | 90,395 | -20.365% |
| 2026-03-19 | 19.88 | 20.00 | 19.72 | 19.87 | -0.635% | 77,382 | -20.898% |
| 2026-03-18 | 20.06 | 20.24 | 19.93 | 20.00 | -2.105% | 82,819 | -21.400% |
| 2026-03-17 | 20.34 | 20.47 | 20.09 | 20.43 | +1.289% | 235,174 | -23.054% |
| 2026-03-16 | 20.22 | 20.27 | 20.05 | 20.17 | +0.599% | 173,929 | -22.062% |
| 2026-03-13 | 20.13 | 20.24 | 19.82 | 20.05 | +1.673% | 81,490 | -21.596% |
| 2026-03-12 | 19.53 | 19.88 | 19.46 | 19.72 | -0.303% | 91,023 | -20.284% |
| 2026-03-11 | 19.68 | 19.84 | 19.52 | 19.78 | -0.471% | 69,994 | -20.526% |
| 2026-03-10 | 19.73 | 20.04 | 19.67 | 19.87 | -0.082% | 132,991 | -20.900% |
| 2026-03-09 | 19.85 | 20.06 | 19.73 | 19.89 | -2.308% | 105,469 | -20.965% |
| 2026-03-06 | 19.89 | 20.36 | 19.85 | 20.36 | +0.296% | 134,595 | -22.790% |
| 2026-03-05 | 20.55 | 20.55 | 20.20 | 20.30 | -1.504% | 101,816 | -22.562% |
| 2026-03-04 | 20.65 | 20.67 | 20.43 | 20.61 | -0.531% | 126,820 | -23.726% |
| 2026-03-03 | 20.55 | 20.81 | 20.44 | 20.72 | -0.480% | 133,579 | -24.131% |
| 2026-03-02 | 21.01 | 21.09 | 20.80 | 20.82 | -2.665% | 91,359 | -24.496% |
| 2026-02-27 | 21.21 | 21.47 | 21.19 | 21.39 | +1.422% | 106,839 | -26.508% |
| 2026-02-26 | 21.09 | 21.16 | 20.87 | 21.09 | -0.846% | 124,678 | -25.462% |
| 2026-02-25 | 21.34 | 21.40 | 21.27 | 21.27 | +0.354% | 134,560 | -26.093% |
| 2026-02-24 | 21.30 | 21.36 | 21.08 | 21.20 | +1.509% | 175,576 | -25.832% |
| 2026-02-23 | 20.88 | 20.96 | 20.78 | 20.88 | -0.048% | 59,617 | -24.713% |
| 2026-02-20 | 20.83 | 21.06 | 20.74 | 20.89 | -2.338% | 104,485 | -24.749% |
| 2026-02-19 | 21.07 | 21.45 | 21.03 | 21.39 | +6.524% | 191,859 | -26.508% |
| 2026-02-18 | 20.06 | 20.14 | 19.84 | 20.08 | -1.375% | 166,947 | -21.713% |
| 2026-02-17 | 20.35 | 20.41 | 20.22 | 20.36 | -0.245% | 109,514 | -22.790% |
| 2026-02-13 | 20.23 | 20.45 | 20.08 | 20.41 | -0.488% | 137,148 | -22.979% |
| 2026-02-12 | 20.25 | 20.58 | 20.22 | 20.51 | +0.687% | 158,898 | -23.354% |
| 2026-02-11 | 20.16 | 20.46 | 20.08 | 20.37 | +4.194% | 230,318 | -22.828% |
| 2026-02-10 | 19.60 | 19.60 | 19.46 | 19.55 | -1.013% | 87,582 | -19.591% |
| 2026-02-09 | 19.57 | 19.75 | 19.56 | 19.75 | +1.282% | 169,638 | -20.405% |
| 2026-02-06 | 19.54 | 19.60 | 19.40 | 19.50 | +0.360% | 1,248,175 | -19.385% |
| 2026-02-05 | 19.17 | 19.48 | 19.17 | 19.43 | -0.766% | 273,430 | -19.094% |
| 2026-02-04 | 19.75 | 19.78 | 19.37 | 19.58 | +3.763% | 223,002 | -19.714% |
| 2026-02-03 | 18.55 | 18.90 | 18.54 | 18.87 | +0.479% | 391,398 | -16.693% |
| 2026-02-02 | 18.80 | 18.84 | 18.65 | 18.78 | +1.568% | 158,735 | -16.294% |
| 2026-01-30 | 18.59 | 18.67 | 18.45 | 18.49 | -0.751% | 1,247,530 | -14.981% |
| 2026-01-29 | 18.83 | 18.88 | 18.61 | 18.63 | -0.268% | 124,753 | -15.620% |
| 2026-01-28 | 18.43 | 18.70 | 18.43 | 18.68 | -0.054% | 108,646 | -15.846% |
| 2026-01-27 | 18.38 | 18.69 | 18.32 | 18.69 | +3.032% | 122,175 | -15.891% |
| 2026-01-26 | 18.17 | 18.18 | 17.95 | 18.14 | +1.967% | 93,553 | -13.341% |
| 2026-01-23 | 17.47 | 17.79 | 17.46 | 17.79 | +1.195% | 123,745 | -11.636% |
| 2026-01-22 | 17.49 | 17.60 | 17.45 | 17.58 | +3.901% | 532,732 | -10.580% |
| 2026-01-21 | 17.17 | 17.21 | 16.83 | 16.92 | -1.742% | 184,567 | -7.092% |
| 2026-01-20 | 17.31 | 17.32 | 17.12 | 17.22 | +0.408% | 113,322 | -8.711% |
| 2026-01-16 | 17.20 | 17.21 | 17.11 | 17.15 | +0.862% | 130,074 | -8.338% |
| 2026-01-15 | 16.93 | 17.09 | 16.92 | 17.00 | +0.197% | 93,920 | -7.548% |
| 2026-01-14 | 16.95 | 17.06 | 16.88 | 16.97 | +2.665% | 127,765 | -7.366% |
| 2026-01-13 | 16.53 | 16.60 | 16.35 | 16.53 | -0.244% | 103,508 | -4.897% |
| 2026-01-12 | 16.60 | 16.75 | 16.55 | 16.57 | -0.072% | 101,082 | -5.130% |
| 2026-01-09 | 16.63 | 16.69 | 16.52 | 16.58 | -3.029% | 125,943 | -5.198% |
| 2026-01-08 | 17.06 | 17.15 | 17.00 | 17.10 | +1.243% | 119,581 | -8.070% |
| 2026-01-07 | 16.85 | 16.98 | 16.80 | 16.89 | +0.059% | 70,207 | -6.927% |
| 2026-01-06 | 16.97 | 16.97 | 16.69 | 16.88 | +1.078% | 128,876 | -6.872% |
| 2026-01-05 | 16.62 | 16.72 | 16.49 | 16.70 | -0.120% | 87,014 | -5.868% |
| 2026-01-02 | 16.81 | 16.88 | 16.72 | 16.72 | +0.180% | 97,751 | -5.981% |
| 2025-12-31 | 16.16 | 16.90 | 16.16 | 16.69 | -0.477% | 131,719 | -5.812% |
| 2025-12-30 | 16.49 | 16.82 | 16.49 | 16.77 | +0.721% | 134,418 | -6.261% |
| 2025-12-29 | 16.39 | 16.73 | 16.39 | 16.65 | +0.241% | 102,180 | -5.586% |
| 2025-12-26 | 16.42 | 16.62 | 16.42 | 16.61 | +0.363% | 76,906 | -5.358% |
| 2025-12-24 | 16.49 | 16.61 | 16.19 | 16.55 | -0.361% | 42,580 | -5.015% |
| 2025-12-23 | 16.53 | 16.61 | 16.44 | 16.61 | +1.404% | 153,856 | -5.358% |
| 2025-12-22 | 16.36 | 16.45 | 16.36 | 16.38 | +0.676% | 190,017 | -4.029% |
| 2025-12-19 | 16.35 | 16.37 | 16.13 | 16.27 | 0.000% | 156,067 | -3.380% |
| 2025-12-18 | 16.31 | 16.37 | 16.21 | 16.27 | +0.370% | 113,002 | -3.380% |
| 2025-12-17 | 16.09 | 16.32 | 16.07 | 16.21 | +0.496% | 109,644 | -3.023% |
| 2025-12-16 | 16.26 | 16.28 | 16.10 | 16.13 | -1.225% | 118,521 | -2.542% |
| 2025-12-15 | 16.27 | 16.39 | 16.27 | 16.33 | +1.240% | 193,148 | -3.735% |
| 2025-12-12 | 16.12 | 16.16 | 15.98 | 16.13 | -0.368% | 186,518 | -2.542% |
| 2025-12-11 | 16.11 | 16.25 | 16.08 | 16.19 | +1.374% | 180,728 | -2.900% |
| 2025-12-10 | 15.92 | 16.02 | 15.90 | 15.97 | +0.063% | 173,784 | -1.565% |
| 2025-12-09 | 15.99 | 16.00 | 15.90 | 15.96 | +0.314% | 85,709 | -1.504% |
| 2025-12-08 | 15.96 | 16.00 | 15.91 | 15.91 | -0.872% | 171,870 | -1.194% |
| 2025-12-05 | 16.12 | 16.12 | 15.97 | 16.05 | -2.074% | 97,253 | -2.056% |
| 2025-12-04 | 16.42 | 16.43 | 16.31 | 16.39 | -0.304% | 261,372 | -4.088% |
| 2025-12-03 | 16.44 | 16.49 | 16.34 | 16.44 | +0.735% | 118,427 | -4.380% |
| 2025-12-02 | 16.08 | 16.43 | 16.08 | 16.32 | +1.178% | 197,649 | -3.676% |
| 2025-12-01 | 16.17 | 16.24 | 16.13 | 16.13 | -2.183% | 236,905 | -2.542% |
| 2025-11-28 | 16.28 | 16.58 | 16.28 | 16.49 | +0.733% | 43,191 | -4.669% |
| 2025-11-26 | 16.15 | 16.37 | 16.15 | 16.37 | +1.112% | 84,694 | -3.971% |
| 2025-11-25 | 16.19 | 16.33 | 16.04 | 16.19 | +1.251% | 168,143 | -2.903% |
| 2025-11-24 | 16.14 | 16.14 | 15.96 | 15.99 | -0.374% | 198,066 | -1.689% |
| 2025-11-21 | 15.89 | 16.20 | 15.89 | 16.05 | +1.970% | 320,727 | -2.056% |
| 2025-11-20 | 15.76 | 15.78 | 15.67 | 15.74 | -0.757% | 308,564 | -0.127% |
| 2025-11-19 | 16.04 | 16.04 | 15.85 | 15.86 | -1.978% | 439,189 | -0.883% |
| 2025-11-18 | 16.18 | 16.27 | 16.12 | 16.18 | -0.614% | 405,374 | -2.843% |
| 2025-11-17 | 16.27 | 16.37 | 16.23 | 16.28 | -0.367% | 67,005 | -3.440% |
| 2025-11-14 | 16.31 | 16.41 | 16.27 | 16.34 | -2.097% | 196,779 | -3.794% |
| 2025-11-13 | 16.58 | 16.74 | 16.58 | 16.69 | +1.274% | 85,084 | -5.812% |
| 2025-11-12 | 16.43 | 16.55 | 16.42 | 16.48 | +0.182% | 72,054 | -4.612% |
| 2025-11-11 | 16.54 | 16.54 | 16.31 | 16.45 | +0.427% | 138,712 | -4.438% |
| 2025-11-10 | 16.38 | 16.42 | 16.28 | 16.38 | -0.183% | 159,187 | -4.029% |
| 2025-11-07 | 16.25 | 16.48 | 16.25 | 16.41 | +2.052% | 120,314 | -4.205% |
| 2025-11-06 | 15.89 | 16.14 | 15.89 | 16.08 | +2.030% | 184,752 | -2.239% |
| 2025-11-05 | 15.81 | 15.82 | 15.63 | 15.76 | +0.382% | 160,316 | -0.254% |
| 2025-11-04 | 15.52 | 15.83 | 15.52 | 15.70 | -1.382% | 198,466 | +0.127% |
| 2025-11-03 | 15.99 | 16.04 | 15.85 | 15.92 | -2.630% | 242,601 | -1.256% |
| 2025-10-31 | 15.93 | 16.35 | 15.60 | 16.35 | +2.315% | 339,684 | -3.853% |
| 2025-10-30 | 15.78 | 16.05 | 15.78 | 15.98 | +0.948% | 117,871 | -1.627% |
| 2025-10-29 | 15.97 | 15.99 | 15.82 | 15.83 | -1.981% | 110,751 | -0.695% |
| 2025-10-28 | 15.94 | 16.27 | 15.94 | 16.15 | +0.248% | 112,527 | -2.663% |
| 2025-10-27 | 16.02 | 16.18 | 16.00 | 16.11 | -0.186% | 121,825 | -2.421% |
| 2025-10-24 | 16.21 | 16.32 | 16.11 | 16.14 | -1.525% | 239,804 | -2.602% |
| 2025-10-23 | 16.35 | 16.55 | 16.33 | 16.39 | +0.676% | 75,617 | -4.088% |
| 2025-10-22 | 16.19 | 16.38 | 16.05 | 16.28 | -0.489% | 234,692 | -3.440% |
| 2025-10-21 | 16.35 | 16.41 | 16.33 | 16.36 | -0.740% | 89,211 | -3.912% |
| 2025-10-20 | 16.56 | 16.56 | 16.48 | 16.48 | -1.305% | 96,298 | -4.623% |
| 2025-10-17 | 16.67 | 16.77 | 16.52 | 16.70 | +1.458% | 132,427 | -5.868% |
| 2025-10-16 | 16.29 | 16.49 | 16.29 | 16.46 | +2.618% | 115,743 | -4.496% |
| 2025-10-15 | 16.36 | 16.41 | 15.91 | 16.04 | -2.314% | 143,199 | -1.995% |
| 2025-10-14 | 15.68 | 16.42 | 15.61 | 16.42 | +5.459% | 188,601 | -4.263% |
| 2025-10-13 | 15.59 | 15.66 | 15.38 | 15.57 | -1.143% | 139,341 | +0.963% |
| 2025-10-10 | 15.72 | 15.85 | 15.69 | 15.75 | +0.511% | 327,558 | -0.190% |
| 2025-10-09 | 15.71 | 15.73 | 15.47 | 15.67 | +0.320% | 176,967 | +0.319% |
| 2025-10-08 | 15.57 | 15.64 | 15.38 | 15.62 | +1.231% | 163,806 | +0.640% |
| 2025-10-07 | 15.39 | 15.51 | 15.36 | 15.43 | 0.000% | 82,524 | +1.879% |
| 2025-10-06 | 15.42 | 15.49 | 15.40 | 15.43 | -1.532% | 345,462 | +1.879% |
| 2025-10-03 | 15.71 | 15.71 | 15.55 | 15.67 | -1.447% | 402,332 | +0.319% |
| 2025-10-02 | 15.85 | 15.90 | 15.79 | 15.90 | -1.487% | 144,761 | -1.132% |
| 2025-10-01 | 16.08 | 16.16 | 16.06 | 16.14 | -0.555% | 95,136 | -2.602% |
| 2025-09-30 | 16.14 | 16.23 | 16.10 | 16.23 | +1.153% | 72,803 | -3.142% |
| 2025-09-29 | 16.11 | 16.12 | 16.02 | 16.05 | -0.589% | 141,429 | -2.026% |
| 2025-09-26 | 16.07 | 16.17 | 16.07 | 16.14 | +1.830% | 125,709 | -2.602% |
| 2025-09-25 | 15.93 | 15.96 | 15.81 | 15.85 | +0.444% | 156,918 | -0.820% |
| 2025-09-24 | 15.86 | 15.86 | 15.77 | 15.78 | -2.230% | 115,467 | -0.380% |
| 2025-09-23 | 16.14 | 16.16 | 16.04 | 16.14 | +0.062% | 71,674 | -2.602% |
| 2025-09-22 | 16.23 | 16.23 | 16.06 | 16.13 | +0.561% | 98,885 | -2.542% |
| 2025-09-19 | 16.00 | 16.07 | 15.91 | 16.04 | +0.250% | 104,610 | -1.995% |
| 2025-09-18 | 15.98 | 16.05 | 15.90 | 16.00 | -0.929% | 102,489 | -1.750% |
| 2025-09-17 | 16.12 | 16.23 | 16.12 | 16.15 | -0.185% | 79,768 | -2.663% |
| 2025-09-16 | 16.13 | 16.23 | 16.11 | 16.18 | -0.553% | 91,682 | -2.843% |
| 2025-09-15 | 16.29 | 16.33 | 16.22 | 16.27 | +0.123% | 117,293 | -3.380% |
| 2025-09-12 | 16.22 | 16.32 | 16.22 | 16.25 | 0.000% | 178,724 | -3.262% |
| 2025-09-11 | 16.22 | 16.30 | 16.14 | 16.25 | +1.309% | 94,950 | -3.262% |
| 2025-09-10 | 16.00 | 16.11 | 15.96 | 16.04 | +0.564% | 80,713 | -1.995% |
| 2025-09-09 | 16.00 | 16.04 | 15.94 | 15.95 | +0.504% | 213,340 | -1.442% |
| 2025-09-08 | 15.86 | 15.92 | 15.74 | 15.87 | -0.251% | 96,172 | -0.945% |
| 2025-09-05 | 15.95 | 16.00 | 15.89 | 15.91 | -0.500% | 71,171 | -1.194% |
| 2025-09-04 | 16.00 | 16.03 | 15.91 | 15.99 | +1.395% | 95,415 | -1.689% |
| 2025-09-03 | 15.77 | 15.87 | 15.68 | 15.77 | -1.252% | 92,268 | -0.317% |
| 2025-09-02 | 16.01 | 16.12 | 15.94 | 15.97 | -1.723% | 263,910 | -1.565% |
| 2025-08-29 | 16.12 | 16.35 | 16.11 | 16.25 | +1.436% | 74,435 | -3.262% |
| 2025-08-28 | 15.91 | 16.10 | 15.90 | 16.02 | -0.497% | 99,875 | -1.873% |
| 2025-08-27 | 15.97 | 16.16 | 15.96 | 16.10 | -0.124% | 182,050 | -2.360% |
| 2025-08-26 | 16.31 | 16.33 | 16.04 | 16.12 | -2.362% | 517,350 | -2.481% |
| 2025-08-25 | 16.82 | 16.87 | 16.46 | 16.51 | -2.596% | 133,049 | -4.785% |
| 2025-08-22 | 16.86 | 17.03 | 16.85 | 16.95 | +0.851% | 80,536 | -7.257% |
| 2025-08-21 | 16.78 | 16.82 | 16.73 | 16.81 | -0.668% | 95,184 | -6.468% |
| 2025-08-20 | 16.90 | 16.96 | 16.87 | 16.92 | +0.774% | 267,560 | -7.092% |
| 2025-08-19 | 16.89 | 16.97 | 16.73 | 16.79 | -0.592% | 76,372 | -6.373% |
| 2025-08-18 | 16.96 | 16.98 | 16.84 | 16.89 | -0.413% | 106,722 | -6.927% |
| 2025-08-15 | 16.81 | 16.97 | 16.81 | 16.96 | +0.952% | 97,966 | -7.311% |
| 2025-08-14 | 16.71 | 16.80 | 16.69 | 16.80 | +0.331% | 117,751 | -6.429% |
| 2025-08-13 | 16.73 | 16.80 | 16.69 | 16.74 | +1.359% | 110,076 | -6.118% |
| 2025-08-12 | 16.47 | 16.52 | 16.44 | 16.52 | +0.365% | 173,775 | -4.843% |
| 2025-08-11 | 16.29 | 16.49 | 16.29 | 16.46 | +1.292% | 153,858 | -4.496% |
| 2025-08-08 | 16.26 | 16.28 | 16.20 | 16.25 | +0.806% | 166,930 | -3.262% |
| 2025-08-07 | 15.98 | 16.14 | 15.98 | 16.12 | -0.248% | 134,463 | -2.481% |
| 2025-08-06 | 16.16 | 16.23 | 16.13 | 16.16 | +1.190% | 134,614 | -2.723% |
| 2025-08-05 | 15.93 | 16.01 | 15.92 | 15.97 | +0.377% | 107,465 | -1.565% |
| 2025-08-04 | 15.96 | 16.01 | 15.80 | 15.91 | -0.313% | 225,508 | -1.194% |
| 2025-08-01 | 15.87 | 16.02 | 15.74 | 15.96 | +4.724% | 191,609 | -1.504% |
| 2025-07-31 | 15.21 | 15.33 | 15.12 | 15.24 | -0.196% | 161,953 | +3.150% |
| 2025-07-30 | 15.29 | 15.37 | 15.27 | 15.27 | -1.293% | 265,401 | +2.947% |
| 2025-07-29 | 15.27 | 15.50 | 15.21 | 15.47 | +2.180% | 227,729 | +1.616% |
| 2025-07-28 | 15.28 | 15.29 | 15.10 | 15.14 | -3.444% | 317,047 | +3.831% |
| 2025-07-25 | 15.62 | 15.68 | 15.58 | 15.68 | +0.513% | 106,901 | +0.255% |
| 2025-07-24 | 15.63 | 15.68 | 15.58 | 15.60 | +0.515% | 171,496 | +0.769% |
| 2025-07-23 | 15.48 | 15.52 | 15.46 | 15.52 | 0.000% | 62,819 | +1.289% |
| 2025-07-22 | 15.40 | 15.55 | 15.37 | 15.52 | +1.438% | 180,943 | +1.289% |
| 2025-07-21 | 15.13 | 15.36 | 15.13 | 15.30 | -0.131% | 235,426 | +2.745% |
| 2025-07-18 | 15.40 | 15.44 | 15.20 | 15.32 | +0.131% | 160,509 | +2.611% |
| 2025-07-17 | 15.28 | 15.36 | 15.26 | 15.30 | -0.778% | 247,222 | +2.745% |
| 2025-07-16 | 15.27 | 15.45 | 15.27 | 15.42 | +1.182% | 131,224 | +1.946% |
| 2025-07-15 | 15.25 | 15.29 | 15.16 | 15.24 | -1.360% | 605,610 | +3.150% |
| 2025-07-14 | 15.40 | 15.51 | 15.40 | 15.45 | +1.311% | 160,744 | +1.748% |
| 2025-07-11 | 15.26 | 15.27 | 15.15 | 15.25 | +0.527% | 98,652 | +3.082% |
| 2025-07-10 | 15.13 | 15.25 | 15.11 | 15.17 | -1.532% | 538,968 | +3.626% |
| 2025-07-09 | 15.41 | 15.43 | 15.33 | 15.41 | +0.496% | 192,180 | +2.038% |
| 2025-07-08 | 15.23 | 15.35 | 15.22 | 15.33 | +0.327% | 156,279 | +2.544% |
| 2025-07-07 | 15.29 | 15.38 | 15.25 | 15.28 | -1.292% | 223,549 | +2.880% |
| 2025-07-03 | 15.49 | 15.62 | 15.45 | 15.48 | -1.023% | 69,662 | +1.550% |
| 2025-07-02 | 15.71 | 15.74 | 15.60 | 15.64 | +0.708% | 114,552 | +0.512% |
| 2025-07-01 | 15.47 | 15.60 | 15.47 | 15.53 | +2.238% | 125,218 | +1.223% |
| 2025-06-30 | 15.11 | 15.24 | 15.06 | 15.19 | +0.596% | 186,691 | +3.489% |
| 2025-06-27 | 14.99 | 15.10 | 14.94 | 15.10 | +1.206% | 244,480 | +4.106% |
| 2025-06-26 | 14.91 | 14.98 | 14.89 | 14.92 | +1.428% | 77,738 | +5.362% |
| 2025-06-25 | 14.85 | 14.85 | 14.68 | 14.71 | -0.876% | 85,866 | +6.866% |
| 2025-06-24 | 14.92 | 14.94 | 14.81 | 14.84 | +0.338% | 92,866 | +5.930% |
| 2025-06-23 | 14.70 | 14.89 | 14.51 | 14.79 | +0.271% | 140,262 | +6.288% |
| 2025-06-20 | 14.60 | 14.82 | 14.60 | 14.75 | -0.068% | 217,091 | +6.576% |
| 2025-06-18 | 14.79 | 14.85 | 14.66 | 14.76 | +0.820% | 134,015 | +6.504% |
| 2025-06-17 | 14.45 | 14.75 | 14.45 | 14.64 | -0.543% | 149,479 | +7.377% |
| 2025-06-16 | 14.80 | 14.88 | 14.72 | 14.72 | 0.000% | 64,599 | +6.793% |
| 2025-06-13 | 14.73 | 14.83 | 14.63 | 14.72 | +0.272% | 54,553 | +6.793% |
| 2025-06-12 | 14.78 | 14.80 | 14.65 | 14.68 | +1.662% | 149,578 | +7.084% |
| 2025-06-11 | 14.31 | 14.50 | 14.31 | 14.44 | +0.768% | 163,754 | +8.864% |
| 2025-06-10 | 14.44 | 14.45 | 14.23 | 14.33 | -0.762% | 84,376 | +9.700% |
| 2025-06-09 | 14.40 | 14.50 | 14.36 | 14.44 | +0.069% | 392,172 | +8.864% |
| 2025-06-06 | 14.56 | 14.56 | 14.40 | 14.43 | -1.232% | 107,058 | +8.940% |
| 2025-06-05 | 14.50 | 14.68 | 14.49 | 14.61 | +0.759% | 148,421 | +7.598% |
| 2025-06-04 | 14.49 | 14.56 | 14.42 | 14.50 | +0.485% | 62,506 | +8.414% |
| 2025-06-03 | 14.56 | 14.56 | 14.33 | 14.43 | -1.703% | 131,976 | +8.940% |
| 2025-06-02 | 14.36 | 14.77 | 14.36 | 14.68 | -2.003% | 98,330 | +7.084% |
| 2025-05-30 | 15.00 | 15.02 | 14.65 | 14.98 | +0.774% | 61,358 | +4.940% |
| 2025-05-29 | 14.73 | 14.98 | 14.73 | 14.87 | +0.780% | 67,495 | +5.752% |
| 2025-05-28 | 14.85 | 14.92 | 14.73 | 14.75 | -1.272% | 145,505 | +6.576% |
| 2025-05-27 | 15.03 | 15.05 | 14.86 | 14.94 | -1.125% | 148,376 | +5.221% |
| 2025-05-23 | 15.09 | 15.16 | 14.96 | 15.11 | +0.532% | 248,947 | +4.037% |
| 2025-05-22 | 15.05 | 15.14 | 15.01 | 15.03 | -0.398% | 418,389 | +4.591% |
| 2025-05-21 | 15.09 | 15.18 | 15.05 | 15.09 | +0.600% | 136,763 | +4.175% |
| 2025-05-20 | 14.79 | 15.00 | 14.79 | 15.00 | +3.864% | 213,149 | +4.800% |
| 2025-05-19 | 14.44 | 14.45 | 14.33 | 14.44 | +1.561% | 424,303 | +8.849% |
| 2025-05-16 | 14.16 | 14.24 | 14.15 | 14.22 | +0.994% | 82,153 | +10.549% |
| 2025-05-15 | 13.99 | 14.11 | 13.99 | 14.08 | +1.881% | 91,935 | +11.648% |
| 2025-05-14 | 13.82 | 13.88 | 13.81 | 13.82 | +0.218% | 100,048 | +13.748% |
| 2025-05-13 | 13.74 | 13.80 | 13.69 | 13.79 | +0.364% | 177,023 | +13.996% |
| 2025-05-12 | 13.77 | 13.80 | 13.65 | 13.74 | -3.579% | 144,204 | +14.410% |
| 2025-05-09 | 14.22 | 14.33 | 14.18 | 14.25 | +0.707% | 115,211 | +10.316% |
| 2025-05-08 | 14.29 | 14.30 | 14.13 | 14.15 | -2.211% | 102,460 | +11.095% |
| 2025-05-07 | 14.48 | 14.54 | 14.46 | 14.47 | -0.550% | 57,486 | +8.639% |
| 2025-05-06 | 14.50 | 14.59 | 14.48 | 14.55 | +1.182% | 100,033 | +8.041% |
| 2025-05-05 | 14.46 | 14.47 | 14.30 | 14.38 | +0.139% | 63,136 | +9.318% |
| 2025-05-02 | 14.39 | 14.48 | 14.31 | 14.36 | -0.897% | 94,760 | +9.471% |
| 2025-05-01 | 14.55 | 14.57 | 14.47 | 14.49 | +0.207% | 92,212 | +8.489% |
| 2025-04-30 | 14.49 | 14.57 | 14.40 | 14.46 | +1.048% | 92,851 | +8.714% |
| 2025-04-29 | 14.19 | 14.36 | 14.15 | 14.31 | +0.988% | 129,777 | +9.853% |
| 2025-04-28 | 14.03 | 14.17 | 13.96 | 14.17 | +0.639% | 142,217 | +10.939% |
| 2025-04-25 | 14.13 | 14.13 | 14.00 | 14.08 | -2.897% | 104,351 | +11.648% |
| 2025-04-24 | 14.34 | 14.52 | 14.32 | 14.50 | +1.186% | 140,758 | +8.414% |
| 2025-04-23 | 14.32 | 14.53 | 14.22 | 14.33 | -1.444% | 221,894 | +9.700% |
| 2025-04-22 | 14.56 | 14.65 | 14.52 | 14.54 | +1.183% | 184,076 | +8.116% |
| 2025-04-21 | 14.40 | 14.72 | 14.25 | 14.37 | +0.490% | 224,009 | +9.395% |
| 2025-04-17 | 14.25 | 14.36 | 14.20 | 14.30 | +1.347% | 209,566 | +9.930% |
| 2025-04-16 | 14.09 | 14.22 | 14.06 | 14.11 | +1.511% | 203,129 | +11.410% |
| 2025-04-15 | 13.97 | 14.02 | 13.81 | 13.90 | -0.358% | 144,627 | +13.094% |
| 2025-04-14 | 13.87 | 14.04 | 13.84 | 13.95 | 0.000% | 356,905 | +12.688% |