OTCM
OTC MARKETS GROUP INC A
stockOTC
EODOct 2, 2026
54.00USD-0.461%(-0.25)1,942
OTCM Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 54.00 | 54.00 | 53.25 | 54.00 | -0.461% | 1,942 | 0.000% |
| 2026-10-01 | 53.58 | 54.25 | 53.50 | 54.25 | +0.500% | 1,371 | -0.461% |
| 2026-09-30 | 54.00 | 54.25 | 53.97 | 53.98 | -0.498% | 2,253 | +0.037% |
| 2026-09-29 | 54.00 | 54.25 | 53.33 | 54.25 | +0.836% | 4,011 | -0.461% |
| 2026-09-28 | 54.50 | 54.50 | 53.80 | 53.80 | -0.646% | 3,283 | +0.372% |
| 2026-09-25 | 54.98 | 54.98 | 54.15 | 54.15 | +0.278% | 2,008 | -0.277% |
| 2026-09-24 | 54.00 | 54.00 | 54.00 | 54.00 | -0.917% | 2,044 | 0.000% |
| 2026-09-23 | 54.79 | 54.99 | 54.50 | 54.50 | +0.368% | 1,144 | -0.917% |
| 2026-09-22 | 54.50 | 54.50 | 54.30 | 54.30 | -0.185% | 501 | -0.552% |
| 2026-09-21 | 54.50 | 54.50 | 54.40 | 54.40 | +0.194% | 709 | -0.736% |
| 2026-09-18 | 54.30 | 54.30 | 54.30 | 54.30 | +0.398% | 585 | -0.543% |
| 2026-09-17 | 54.75 | 54.75 | 54.00 | 54.08 | -0.771% | 748 | -0.148% |
| 2026-09-16 | 54.96 | 54.96 | 54.00 | 54.50 | +0.926% | 8,840 | -0.917% |
| 2026-09-15 | 55.50 | 55.50 | 54.00 | 54.00 | -2.174% | 4,290 | 0.000% |
| 2026-09-14 | 56.00 | 56.52 | 55.20 | 55.20 | 0.000% | 1,847 | -2.174% |
| 2026-09-11 | 55.20 | 55.20 | 55.20 | 55.20 | -1.429% | 210 | -2.174% |
| 2026-09-10 | 54.50 | 57.00 | 54.50 | 56.00 | +3.704% | 3,428 | -3.571% |
| 2026-09-09 | 55.00 | 55.00 | 54.00 | 54.00 | -1.370% | 4,347 | 0.000% |
| 2026-09-08 | 54.75 | 54.75 | 54.75 | 54.75 | +0.903% | 1,072 | -1.370% |
| 2026-09-04 | 55.00 | 55.00 | 54.26 | 54.26 | -1.345% | 1,808 | -0.479% |
| 2026-09-03 | 56.76 | 56.76 | 54.30 | 55.00 | -2.396% | 9,953 | -1.818% |
| 2026-09-02 | 55.80 | 56.35 | 55.80 | 56.35 | +1.076% | 2,662 | -4.170% |
| 2026-09-01 | 53.33 | 55.75 | 53.33 | 55.75 | +1.734% | 2,541 | -3.139% |
| 2026-08-31 | 54.80 | 54.80 | 54.80 | 54.80 | -1.704% | 496 | -1.460% |
| 2026-08-28 | 55.00 | 55.99 | 54.75 | 55.75 | +2.727% | 2,294 | -3.139% |
| 2026-08-27 | 53.65 | 54.82 | 53.65 | 54.27 | -0.422% | 2,902 | -0.498% |
| 2026-08-26 | 55.00 | 55.00 | 54.00 | 54.50 | -0.909% | 4,648 | -0.917% |
| 2026-08-25 | 55.00 | 55.27 | 55.00 | 55.00 | 0.000% | 3,371 | -1.818% |
| 2026-08-24 | 55.10 | 55.11 | 54.50 | 55.00 | -0.722% | 3,598 | -1.818% |
| 2026-08-21 | 55.55 | 55.80 | 55.40 | 55.40 | +2.574% | 3,019 | -2.527% |
| 2026-08-20 | 54.00 | 55.50 | 53.55 | 54.01 | +0.019% | 2,656 | -0.019% |
| 2026-08-19 | 54.00 | 54.00 | 53.87 | 54.00 | 0.000% | 3,447 | 0.000% |
| 2026-08-18 | 55.25 | 55.25 | 54.00 | 54.00 | -3.052% | 7,365 | 0.000% |
| 2026-08-17 | 54.74 | 55.88 | 54.74 | 55.70 | +1.273% | 2,040 | -3.052% |
| 2026-08-14 | 54.98 | 55.00 | 54.51 | 55.00 | 0.000% | 2,024 | -1.818% |
| 2026-08-13 | 55.05 | 55.81 | 55.00 | 55.00 | -0.883% | 12,383 | -1.818% |
| 2026-08-12 | 54.26 | 55.49 | 54.26 | 55.49 | +0.891% | 4,920 | -2.685% |
| 2026-08-11 | 55.00 | 55.25 | 54.55 | 55.00 | 0.000% | 6,442 | -1.818% |
| 2026-08-10 | 54.20 | 57.00 | 54.20 | 55.00 | +0.457% | 13,221 | -1.818% |
| 2026-08-07 | 55.00 | 56.00 | 54.01 | 54.75 | -2.057% | 10,087 | -1.370% |
| 2026-08-06 | 55.25 | 56.48 | 55.00 | 55.90 | +1.618% | 3,236 | -3.399% |
| 2026-08-05 | 54.51 | 56.95 | 54.51 | 55.01 | +0.018% | 7,827 | -1.836% |
| 2026-08-04 | 54.95 | 55.04 | 54.95 | 55.00 | -0.901% | 1,647 | -1.818% |
| 2026-08-03 | 53.45 | 55.50 | 53.45 | 55.50 | +3.256% | 6,468 | -2.703% |
| 2026-07-31 | 53.25 | 53.75 | 53.25 | 53.75 | +0.939% | 1,525 | +0.465% |
| 2026-07-30 | 53.50 | 53.50 | 52.50 | 53.25 | -0.486% | 9,554 | +1.408% |
| 2026-07-29 | 53.30 | 54.24 | 53.00 | 53.51 | -0.907% | 3,987 | +0.916% |
| 2026-07-28 | 53.90 | 54.00 | 53.26 | 54.00 | -0.259% | 5,867 | 0.000% |
| 2026-07-27 | 54.99 | 54.99 | 53.67 | 54.14 | +0.287% | 3,693 | -0.259% |
| 2026-07-24 | 52.40 | 54.00 | 52.40 | 53.99 | +1.381% | 7,717 | +0.027% |
| 2026-07-23 | 53.35 | 53.40 | 52.41 | 53.25 | -0.616% | 900 | +1.408% |
| 2026-07-22 | 52.26 | 53.58 | 52.26 | 53.58 | +2.821% | 1,542 | +0.784% |
| 2026-07-21 | 52.50 | 52.70 | 52.10 | 52.11 | -0.743% | 1,965 | +3.627% |
| 2026-07-20 | 53.00 | 53.10 | 52.25 | 52.50 | -1.167% | 2,491 | +2.857% |
| 2026-07-17 | 53.44 | 53.44 | 52.50 | 53.12 | -0.710% | 1,031 | +1.657% |
| 2026-07-16 | 52.50 | 53.64 | 52.50 | 53.50 | +1.711% | 1,819 | +0.935% |
| 2026-07-15 | 52.10 | 52.60 | 51.75 | 52.60 | +0.960% | 10,674 | +2.662% |
| 2026-07-14 | 51.08 | 53.24 | 51.08 | 52.10 | -1.232% | 4,562 | +3.647% |
| 2026-07-13 | 53.32 | 53.48 | 52.57 | 52.75 | -1.066% | 2,176 | +2.370% |
| 2026-07-10 | 53.32 | 53.32 | 53.32 | 53.32 | -0.692% | 304 | +1.278% |
| 2026-07-09 | 51.56 | 53.82 | 51.10 | 53.69 | +5.213% | 6,748 | +0.577% |
| 2026-07-08 | 51.50 | 52.58 | 51.03 | 51.03 | -0.429% | 2,510 | +5.820% |
| 2026-07-07 | 51.27 | 51.60 | 51.25 | 51.25 | -0.292% | 1,467 | +5.366% |
| 2026-07-06 | 51.60 | 51.60 | 51.26 | 51.40 | -0.097% | 865 | +5.058% |
| 2026-07-02 | 51.03 | 51.45 | 51.03 | 51.45 | +0.724% | 1,034 | +4.956% |
| 2026-07-01 | 51.50 | 52.70 | 51.08 | 51.08 | -0.816% | 5,036 | +5.717% |
| 2026-06-30 | 51.63 | 51.90 | 51.50 | 51.50 | +0.586% | 2,415 | +4.854% |
| 2026-06-29 | 51.50 | 51.50 | 51.00 | 51.20 | +0.392% | 3,489 | +5.469% |
| 2026-06-26 | 50.95 | 51.50 | 50.95 | 51.00 | -0.137% | 2,241 | +5.882% |
| 2026-06-25 | 51.01 | 51.40 | 50.81 | 51.07 | +0.078% | 2,982 | +5.737% |
| 2026-06-24 | 51.50 | 51.50 | 51.01 | 51.03 | -0.874% | 1,316 | +5.820% |
| 2026-06-23 | 51.01 | 51.48 | 50.80 | 51.48 | +0.842% | 4,457 | +4.895% |
| 2026-06-22 | 51.49 | 51.49 | 51.00 | 51.05 | -0.143% | 3,979 | +5.779% |
| 2026-06-18 | 51.75 | 52.48 | 50.75 | 51.12 | -1.212% | 7,606 | +5.628% |
| 2026-06-17 | 52.00 | 52.67 | 51.75 | 51.75 | +0.681% | 3,735 | +4.348% |
| 2026-06-16 | 51.63 | 51.73 | 51.01 | 51.40 | -1.154% | 4,449 | +5.058% |
| 2026-06-15 | 52.84 | 52.87 | 51.63 | 52.00 | +0.600% | 7,372 | +3.846% |
| 2026-06-12 | 51.30 | 51.91 | 51.30 | 51.69 | +0.721% | 6,746 | +4.469% |
| 2026-06-11 | 51.75 | 52.00 | 50.90 | 51.32 | 0.000% | 14,906 | +5.222% |
| 2026-06-10 | 51.50 | 51.75 | 51.32 | 51.32 | -0.543% | 8,783 | +5.222% |
| 2026-06-09 | 52.00 | 52.50 | 51.50 | 51.60 | -0.674% | 8,988 | +4.651% |
| 2026-06-08 | 51.90 | 52.86 | 51.90 | 51.95 | +0.367% | 4,495 | +3.946% |
| 2026-06-05 | 51.80 | 51.93 | 51.51 | 51.76 | +0.019% | 4,268 | +4.328% |
| 2026-06-04 | 51.95 | 52.00 | 51.68 | 51.75 | -0.189% | 3,541 | +4.348% |
| 2026-06-03 | 51.90 | 52.25 | 51.80 | 51.85 | -0.292% | 6,224 | +4.151% |
| 2026-06-02 | 52.25 | 52.25 | 51.85 | 52.00 | -0.669% | 8,788 | +3.846% |
| 2026-06-01 | 53.00 | 53.00 | 51.95 | 52.35 | -2.150% | 13,226 | +3.152% |
| 2026-05-29 | 52.25 | 53.50 | 52.25 | 53.50 | +2.885% | 6,961 | +0.935% |
| 2026-05-28 | 52.20 | 53.00 | 51.51 | 52.00 | -0.952% | 4,848 | +3.846% |
| 2026-05-27 | 51.55 | 52.98 | 51.55 | 52.50 | +1.059% | 19,797 | +2.857% |
| 2026-05-26 | 51.91 | 52.78 | 51.50 | 51.95 | -0.096% | 16,085 | +3.946% |
| 2026-05-22 | 52.00 | 52.05 | 51.91 | 52.00 | +0.193% | 39,991 | +3.846% |
| 2026-05-21 | 51.67 | 52.05 | 51.67 | 51.90 | -0.192% | 4,095 | +4.046% |
| 2026-05-20 | 52.10 | 52.99 | 51.95 | 52.00 | 0.000% | 12,844 | +3.846% |
| 2026-05-19 | 52.50 | 52.50 | 51.66 | 52.00 | -1.979% | 14,293 | +3.846% |
| 2026-05-18 | 52.60 | 53.16 | 51.67 | 53.05 | +0.113% | 18,999 | +1.791% |
| 2026-05-15 | 52.78 | 53.00 | 52.36 | 52.99 | +1.904% | 5,140 | +1.906% |
| 2026-05-14 | 53.00 | 53.00 | 51.60 | 52.00 | -1.979% | 26,829 | +3.846% |
| 2026-05-13 | 53.80 | 53.80 | 52.85 | 53.05 | -1.210% | 7,184 | +1.791% |
| 2026-05-12 | 54.66 | 54.66 | 53.50 | 53.70 | -1.756% | 22,487 | +0.559% |
| 2026-05-11 | 54.25 | 54.74 | 54.25 | 54.66 | +0.756% | 7,050 | -1.207% |
| 2026-05-08 | 56.50 | 56.50 | 54.25 | 54.25 | -3.125% | 18,236 | -0.461% |
| 2026-05-07 | 55.10 | 56.40 | 54.85 | 56.00 | +1.633% | 7,737 | -3.571% |
| 2026-05-06 | 55.00 | 56.00 | 55.00 | 55.10 | -1.607% | 2,689 | -1.996% |
| 2026-05-05 | 56.89 | 56.89 | 54.50 | 56.00 | +1.818% | 1,676 | -3.571% |
| 2026-05-04 | 55.32 | 56.89 | 54.57 | 55.00 | +0.182% | 5,330 | -1.818% |
| 2026-05-01 | 54.99 | 55.00 | 54.90 | 54.90 | +2.905% | 1,777 | -1.639% |
| 2026-04-30 | 54.05 | 54.98 | 53.35 | 53.35 | -1.259% | 4,142 | +1.218% |
| 2026-04-29 | 54.75 | 54.77 | 54.03 | 54.03 | +0.241% | 622 | -0.056% |
| 2026-04-28 | 53.61 | 53.90 | 53.61 | 53.90 | -1.101% | 751 | +0.186% |
| 2026-04-27 | 55.50 | 55.56 | 54.00 | 54.50 | -1.802% | 4,974 | -0.917% |
| 2026-04-24 | 55.52 | 55.72 | 55.25 | 55.50 | -0.875% | 1,854 | -2.703% |
| 2026-04-23 | 54.60 | 55.99 | 53.70 | 55.99 | +3.207% | 7,853 | -3.554% |
| 2026-04-22 | 54.32 | 54.32 | 53.53 | 54.25 | -0.783% | 2,676 | -0.461% |
| 2026-04-21 | 55.70 | 55.81 | 54.31 | 54.68 | -0.585% | 785 | -1.240% |
| 2026-04-20 | 54.95 | 55.99 | 54.35 | 55.00 | +0.091% | 7,854 | -1.818% |
| 2026-04-17 | 54.21 | 54.95 | 54.21 | 54.95 | +2.710% | 9,552 | -1.729% |
| 2026-04-16 | 53.72 | 54.24 | 53.50 | 53.50 | -0.650% | 4,565 | +0.935% |
| 2026-04-15 | 54.21 | 54.24 | 53.85 | 53.85 | -0.646% | 4,538 | +0.279% |
| 2026-04-14 | 53.95 | 54.20 | 53.94 | 54.20 | +1.119% | 1,630 | -0.369% |
| 2026-04-13 | 54.10 | 54.20 | 53.60 | 53.60 | -0.340% | 7,059 | +0.746% |
| 2026-04-10 | 54.00 | 54.20 | 53.65 | 53.78 | -0.402% | 9,541 | +0.403% |
| 2026-04-09 | 53.50 | 54.00 | 53.11 | 54.00 | 0.000% | 760 | 0.000% |
| 2026-04-08 | 53.46 | 54.00 | 53.00 | 54.00 | +0.446% | 3,449 | 0.000% |
| 2026-04-07 | 52.58 | 53.76 | 52.46 | 53.76 | -0.775% | 1,942 | +0.446% |
| 2026-04-06 | 52.31 | 54.18 | 52.01 | 54.18 | +0.352% | 5,182 | -0.332% |
| 2026-04-02 | 52.30 | 53.99 | 52.30 | 53.99 | +3.231% | 2,842 | +0.019% |
| 2026-04-01 | 52.24 | 53.00 | 52.22 | 52.30 | -2.298% | 6,954 | +3.250% |
| 2026-03-31 | 52.20 | 54.10 | 52.20 | 53.53 | +2.607% | 17,262 | +0.878% |
| 2026-03-30 | 52.32 | 52.32 | 51.50 | 52.17 | -0.629% | 4,941 | +3.508% |
| 2026-03-27 | 53.10 | 53.10 | 52.00 | 52.50 | -0.943% | 18,958 | +2.857% |
| 2026-03-26 | 52.44 | 53.00 | 52.38 | 53.00 | +1.091% | 3,569 | +1.887% |
| 2026-03-25 | 53.03 | 53.03 | 52.25 | 52.43 | +0.206% | 5,556 | +2.998% |
| 2026-03-24 | 53.37 | 53.60 | 52.32 | 52.32 | -2.370% | 2,853 | +3.211% |
| 2026-03-23 | 52.95 | 53.59 | 52.95 | 53.59 | +1.209% | 2,574 | +0.765% |
| 2026-03-20 | 52.20 | 52.95 | 51.85 | 52.95 | +1.340% | 10,743 | +1.983% |
| 2026-03-19 | 52.41 | 52.44 | 51.85 | 52.25 | -1.004% | 17,470 | +3.349% |
| 2026-03-18 | 53.25 | 53.50 | 52.75 | 52.78 | -0.415% | 2,501 | +2.311% |
| 2026-03-17 | 52.55 | 53.25 | 52.55 | 53.00 | +0.856% | 3,378 | +1.887% |
| 2026-03-16 | 52.75 | 53.50 | 52.50 | 52.55 | -1.315% | 7,946 | +2.759% |
| 2026-03-13 | 53.50 | 53.50 | 53.25 | 53.25 | +0.472% | 1,811 | +1.408% |
| 2026-03-12 | 54.55 | 54.56 | 53.00 | 53.00 | -2.484% | 14,787 | +1.887% |
| 2026-03-11 | 54.95 | 55.00 | 54.35 | 54.35 | -0.821% | 1,953 | -0.644% |
| 2026-03-10 | 54.25 | 54.80 | 53.75 | 54.80 | +2.201% | 1,348 | -1.460% |
| 2026-03-09 | 54.19 | 54.25 | 53.17 | 53.62 | -1.161% | 6,966 | +0.709% |
| 2026-03-06 | 56.74 | 56.84 | 54.00 | 54.25 | -2.865% | 12,401 | -0.461% |
| 2026-03-05 | 52.50 | 55.85 | 52.50 | 55.85 | +6.381% | 24,510 | -3.312% |
| 2026-03-04 | 51.20 | 52.96 | 51.20 | 52.50 | +0.916% | 8,684 | +2.857% |
| 2026-03-03 | 52.60 | 52.60 | 51.42 | 52.02 | -1.002% | 3,658 | +3.799% |
| 2026-03-02 | 51.16 | 52.55 | 51.16 | 52.55 | +0.382% | 4,024 | +2.759% |
| 2026-02-27 | 52.61 | 52.61 | 52.35 | 52.35 | -1.226% | 3,820 | +3.152% |
| 2026-02-26 | 52.00 | 53.30 | 51.64 | 53.00 | +1.727% | 6,140 | +1.887% |
| 2026-02-25 | 53.05 | 53.33 | 51.50 | 52.10 | -2.599% | 8,424 | +3.647% |
| 2026-02-24 | 53.30 | 53.49 | 53.18 | 53.49 | -0.944% | 5,359 | +0.953% |
| 2026-02-23 | 53.42 | 54.16 | 53.00 | 54.00 | +0.200% | 7,379 | 0.000% |
| 2026-02-20 | 54.40 | 54.65 | 53.57 | 53.89 | -0.200% | 1,661 | +0.200% |
| 2026-02-19 | 54.75 | 54.90 | 54.00 | 54.00 | -0.388% | 7,176 | 0.000% |
| 2026-02-18 | 54.50 | 54.50 | 53.79 | 54.21 | +0.353% | 3,447 | -0.388% |
| 2026-02-17 | 54.30 | 54.30 | 54.02 | 54.02 | +0.019% | 4,562 | -0.037% |
| 2026-02-13 | 53.45 | 54.01 | 53.45 | 54.01 | +0.953% | 2,229 | -0.019% |
| 2026-02-12 | 54.50 | 54.50 | 53.36 | 53.50 | -2.104% | 5,943 | +0.935% |
| 2026-02-11 | 54.95 | 55.00 | 54.00 | 54.65 | +0.275% | 2,628 | -1.189% |
| 2026-02-10 | 53.60 | 54.50 | 53.35 | 54.50 | +2.714% | 3,037 | -0.917% |
| 2026-02-09 | 53.41 | 53.61 | 52.81 | 53.06 | -1.895% | 4,433 | +1.772% |
| 2026-02-06 | 53.09 | 54.50 | 53.09 | 54.09 | +1.568% | 4,700 | -0.157% |
| 2026-02-05 | 53.01 | 53.99 | 53.01 | 53.25 | -1.022% | 8,669 | +1.408% |
| 2026-02-04 | 54.40 | 55.00 | 53.70 | 53.80 | -1.239% | 2,383 | +0.372% |
| 2026-02-03 | 54.50 | 55.00 | 53.72 | 54.48 | -0.411% | 4,747 | -0.872% |
| 2026-02-02 | 53.40 | 54.70 | 53.40 | 54.70 | +1.654% | 12,364 | -1.280% |
| 2026-01-30 | 54.10 | 54.10 | 53.80 | 53.81 | -1.627% | 1,006 | +0.353% |
| 2026-01-29 | 53.90 | 54.70 | 52.66 | 54.70 | -1.388% | 21,169 | -1.280% |
| 2026-01-28 | 55.25 | 55.47 | 55.25 | 55.47 | +0.380% | 825 | -2.650% |
| 2026-01-27 | 54.01 | 55.60 | 54.01 | 55.26 | +1.581% | 2,622 | -2.280% |
| 2026-01-26 | 54.25 | 58.00 | 54.05 | 54.40 | -0.730% | 3,966 | -0.735% |
| 2026-01-23 | 55.88 | 55.88 | 54.60 | 54.80 | -2.578% | 4,047 | -1.460% |
| 2026-01-22 | 54.90 | 56.25 | 54.90 | 56.25 | +2.928% | 2,978 | -4.000% |
| 2026-01-21 | 53.96 | 54.65 | 53.94 | 54.65 | +1.561% | 4,386 | -1.189% |
| 2026-01-20 | 54.00 | 54.00 | 53.75 | 53.81 | +0.019% | 3,024 | +0.353% |
| 2026-01-16 | 54.00 | 54.00 | 53.80 | 53.80 | -0.352% | 1,849 | +0.372% |
| 2026-01-15 | 54.00 | 54.06 | 53.51 | 53.99 | -0.019% | 2,284 | +0.019% |
| 2026-01-14 | 54.55 | 54.55 | 53.16 | 54.00 | -1.008% | 1,609 | 0.000% |
| 2026-01-13 | 54.77 | 54.95 | 54.55 | 54.55 | +1.000% | 3,793 | -1.008% |
| 2026-01-12 | 53.40 | 55.00 | 53.40 | 54.01 | +1.294% | 4,326 | -0.019% |
| 2026-01-09 | 53.34 | 53.50 | 52.41 | 53.32 | -0.225% | 7,529 | +1.275% |
| 2026-01-08 | 53.39 | 53.44 | 53.36 | 53.44 | -0.112% | 1,600 | +1.048% |
| 2026-01-07 | 53.79 | 53.79 | 53.00 | 53.50 | +1.634% | 8,036 | +0.935% |
| 2026-01-06 | 52.00 | 53.25 | 51.42 | 52.64 | +1.720% | 10,132 | +2.584% |
| 2026-01-05 | 50.79 | 52.97 | 50.79 | 51.75 | +0.976% | 13,844 | +4.348% |
| 2026-01-02 | 51.40 | 51.86 | 51.00 | 51.25 | -0.097% | 10,229 | +5.366% |
| 2025-12-31 | 51.78 | 51.78 | 51.28 | 51.30 | -1.156% | 4,235 | +5.263% |
| 2025-12-30 | 51.80 | 51.99 | 51.50 | 51.90 | -0.192% | 8,022 | +4.046% |
| 2025-12-29 | 52.25 | 53.20 | 52.00 | 52.00 | -1.141% | 12,451 | +3.846% |
| 2025-12-26 | 53.75 | 53.75 | 52.60 | 52.60 | -2.140% | 1,918 | +2.662% |
| 2025-12-24 | 51.97 | 53.75 | 51.97 | 53.75 | +5.083% | 2,695 | +0.465% |
| 2025-12-23 | 52.39 | 52.39 | 51.10 | 51.15 | -2.367% | 13,554 | +5.572% |
| 2025-12-22 | 51.50 | 52.93 | 51.41 | 52.39 | +2.065% | 8,143 | +3.073% |
| 2025-12-19 | 51.44 | 52.00 | 51.00 | 51.33 | -0.214% | 5,347 | +5.202% |
| 2025-12-18 | 51.10 | 51.44 | 50.75 | 51.44 | +1.061% | 5,907 | +4.977% |
| 2025-12-17 | 51.00 | 51.22 | 50.90 | 50.90 | +0.197% | 7,376 | +6.090% |
| 2025-12-16 | 51.41 | 51.41 | 50.50 | 50.80 | -1.359% | 7,401 | +6.299% |
| 2025-12-15 | 51.25 | 51.50 | 50.76 | 51.50 | +1.578% | 7,050 | +4.854% |
| 2025-12-12 | 51.50 | 51.50 | 50.70 | 50.70 | -1.458% | 5,144 | +6.509% |
| 2025-12-11 | 51.25 | 51.50 | 51.25 | 51.45 | +0.882% | 5,903 | +4.956% |
| 2025-12-10 | 51.35 | 51.74 | 50.71 | 51.00 | -0.585% | 4,471 | +5.882% |
| 2025-12-09 | 50.51 | 51.30 | 50.51 | 51.30 | +1.524% | 5,718 | +5.263% |
| 2025-12-08 | 50.01 | 50.53 | 50.01 | 50.53 | +0.899% | 1,581 | +6.867% |
| 2025-12-05 | 50.65 | 51.25 | 50.08 | 50.08 | -1.538% | 11,150 | +7.827% |
| 2025-12-04 | 51.25 | 51.25 | 50.86 | 50.86 | -0.756% | 6,777 | +6.169% |
| 2025-12-03 | 51.25 | 51.25 | 51.15 | 51.25 | +0.098% | 3,049 | +5.366% |
| 2025-12-02 | 52.15 | 52.15 | 51.20 | 51.20 | -2.383% | 4,756 | +5.469% |
| 2025-12-01 | 51.18 | 52.50 | 51.18 | 52.45 | +1.314% | 2,981 | +2.955% |
| 2025-11-28 | 51.52 | 51.77 | 51.51 | 51.77 | +0.291% | 3,143 | +4.308% |
| 2025-11-26 | 51.75 | 52.26 | 51.62 | 51.62 | -0.673% | 1,380 | +4.611% |
| 2025-11-25 | 53.00 | 53.00 | 51.01 | 51.97 | -2.497% | 6,335 | +3.906% |
| 2025-11-24 | 53.30 | 53.30 | 53.30 | 53.30 | +0.189% | 768 | +1.312% |
| 2025-11-21 | 53.64 | 53.64 | 52.95 | 53.20 | +0.377% | 2,626 | +1.504% |
| 2025-11-20 | 53.47 | 53.75 | 52.40 | 53.00 | 0.000% | 1,727 | +1.887% |
| 2025-11-19 | 53.60 | 53.62 | 52.50 | 53.00 | -1.156% | 1,368 | +1.887% |
| 2025-11-18 | 53.53 | 53.95 | 53.53 | 53.62 | +0.506% | 1,922 | +0.709% |
| 2025-11-17 | 54.32 | 54.35 | 53.35 | 53.35 | -1.750% | 2,049 | +1.218% |
| 2025-11-14 | 54.30 | 54.30 | 54.30 | 54.30 | -0.349% | 941 | -0.552% |
| 2025-11-13 | 54.86 | 55.96 | 54.49 | 54.49 | +2.362% | 5,406 | -0.899% |
| 2025-11-12 | 54.86 | 54.86 | 52.11 | 53.23 | -0.258% | 1,137 | +1.442% |
| 2025-11-11 | 52.50 | 53.38 | 52.50 | 53.37 | +2.124% | 3,431 | +1.180% |
| 2025-11-10 | 54.19 | 54.19 | 51.49 | 52.26 | -7.912% | 10,265 | +3.330% |
| 2025-11-07 | 51.20 | 57.75 | 50.75 | 56.75 | +11.275% | 30,946 | -4.846% |
| 2025-11-06 | 51.55 | 51.55 | 50.28 | 51.00 | -0.098% | 6,856 | +5.882% |
| 2025-11-05 | 54.91 | 54.95 | 50.52 | 51.05 | -8.018% | 36,631 | +5.779% |
| 2025-11-04 | 54.50 | 55.99 | 53.46 | 55.50 | -0.189% | 11,722 | -2.703% |
| 2025-11-03 | 53.10 | 55.60 | 50.51 | 55.60 | +2.215% | 16,574 | -2.886% |
| 2025-10-31 | 53.38 | 54.98 | 53.05 | 54.40 | +2.874% | 19,777 | -0.735% |
| 2025-10-30 | 51.30 | 52.88 | 51.30 | 52.88 | +3.080% | 4,528 | +2.118% |
| 2025-10-29 | 51.75 | 51.75 | 51.00 | 51.30 | +0.569% | 1,337 | +5.263% |
| 2025-10-28 | 52.23 | 52.23 | 51.00 | 51.01 | -1.904% | 2,068 | +5.862% |
| 2025-10-27 | 51.25 | 52.10 | 51.25 | 52.00 | +1.961% | 2,641 | +3.846% |
| 2025-10-24 | 51.00 | 51.00 | 50.55 | 51.00 | +0.691% | 1,947 | +5.882% |
| 2025-10-23 | 50.85 | 50.94 | 50.64 | 50.65 | +0.040% | 1,218 | +6.614% |
| 2025-10-22 | 50.53 | 50.63 | 50.53 | 50.63 | -0.530% | 347 | +6.656% |
| 2025-10-21 | 50.49 | 50.90 | 50.25 | 50.90 | +0.792% | 1,557 | +6.090% |
| 2025-10-20 | 50.25 | 50.50 | 50.25 | 50.50 | +0.498% | 1,220 | +6.931% |
| 2025-10-17 | 50.00 | 50.25 | 49.35 | 50.25 | +0.400% | 3,508 | +7.463% |
| 2025-10-16 | 50.15 | 51.72 | 50.00 | 50.05 | -1.863% | 3,224 | +7.892% |
| 2025-10-14 | 50.10 | 51.90 | 50.10 | 51.00 | +1.311% | 4,274 | +5.882% |
| 2025-10-13 | 50.00 | 50.36 | 50.00 | 50.34 | +0.908% | 15,218 | +7.271% |
| 2025-10-10 | 50.52 | 50.89 | 49.50 | 49.89 | -1.598% | 17,655 | +8.245% |
| 2025-10-09 | 51.10 | 51.25 | 50.70 | 50.70 | -0.594% | 6,714 | +6.515% |
| 2025-10-08 | 51.00 | 51.00 | 50.54 | 51.00 | +0.493% | 2,723 | +5.882% |
| 2025-10-07 | 50.34 | 50.75 | 50.34 | 50.75 | +0.455% | 3,667 | +6.404% |
| 2025-10-06 | 51.00 | 51.00 | 50.50 | 50.52 | -0.941% | 2,044 | +6.888% |
| 2025-10-03 | 51.66 | 51.95 | 51.00 | 51.00 | 0.000% | 3,209 | +5.882% |
| 2025-10-02 | 51.50 | 51.50 | 50.50 | 51.00 | -1.923% | 13,128 | +5.882% |
| 2025-10-01 | 52.50 | 52.50 | 52.00 | 52.00 | -1.887% | 1,520 | +3.846% |
| 2025-09-30 | 53.01 | 53.52 | 53.00 | 53.00 | -3.619% | 2,447 | +1.887% |
| 2025-09-29 | 55.80 | 55.80 | 54.90 | 54.99 | -1.979% | 2,494 | -1.800% |
| 2025-09-26 | 53.05 | 56.31 | 52.99 | 56.10 | +5.638% | 8,977 | -3.743% |
| 2025-09-25 | 53.99 | 53.99 | 53.00 | 53.11 | -1.656% | 970 | +1.683% |
| 2025-09-24 | 52.49 | 55.35 | 52.49 | 54.00 | +3.172% | 9,941 | 0.000% |
| 2025-09-23 | 51.00 | 52.34 | 51.00 | 52.34 | +2.627% | 1,244 | +3.172% |
| 2025-09-22 | 51.00 | 52.24 | 51.00 | 51.00 | -1.923% | 605 | +5.882% |
| 2025-09-19 | 50.10 | 52.00 | 50.10 | 52.00 | +3.751% | 38,831 | +3.846% |
| 2025-09-18 | 50.50 | 50.51 | 50.12 | 50.12 | -0.752% | 12,237 | +7.741% |
| 2025-09-17 | 50.40 | 50.50 | 50.26 | 50.50 | +0.198% | 3,354 | +6.931% |
| 2025-09-16 | 49.77 | 50.40 | 49.77 | 50.40 | +0.398% | 1,572 | +7.143% |
| 2025-09-15 | 51.00 | 51.00 | 49.35 | 50.20 | -1.569% | 17,663 | +7.570% |
| 2025-09-12 | 50.25 | 51.00 | 50.25 | 51.00 | +1.878% | 1,064 | +5.882% |
| 2025-09-11 | 49.66 | 50.25 | 49.66 | 50.06 | +0.240% | 3,289 | +7.871% |
| 2025-09-10 | 50.02 | 50.02 | 49.94 | 49.94 | -0.140% | 9,770 | +8.130% |
| 2025-09-09 | 50.53 | 50.75 | 50.00 | 50.01 | -0.596% | 13,485 | +7.978% |
| 2025-09-08 | 51.07 | 51.07 | 50.25 | 50.31 | -0.769% | 5,517 | +7.335% |
| 2025-09-05 | 52.32 | 52.32 | 50.56 | 50.70 | -4.141% | 5,560 | +6.509% |
| 2025-09-04 | 52.97 | 52.97 | 52.89 | 52.89 | -0.208% | 452 | +2.099% |
| 2025-09-03 | 52.95 | 53.00 | 52.95 | 53.00 | +0.741% | 506 | +1.887% |
| 2025-09-02 | 50.38 | 52.61 | 49.69 | 52.61 | +4.426% | 12,243 | +2.642% |
| 2025-08-29 | 51.83 | 51.85 | 50.38 | 50.38 | -2.647% | 5,090 | +7.185% |
| 2025-08-28 | 52.28 | 52.28 | 51.75 | 51.75 | -1.709% | 2,759 | +4.348% |
| 2025-08-27 | 52.83 | 52.84 | 52.65 | 52.65 | -0.360% | 1,456 | +2.564% |
| 2025-08-26 | 52.88 | 52.93 | 52.25 | 52.84 | -0.076% | 8,111 | +2.195% |
| 2025-08-25 | 52.88 | 52.88 | 52.88 | 52.88 | +1.692% | 545 | +2.118% |
| 2025-08-22 | 52.60 | 52.60 | 51.85 | 52.00 | 0.000% | 17,149 | +3.846% |
| 2025-08-21 | 51.99 | 52.00 | 51.99 | 52.00 | +0.193% | 643 | +3.846% |
| 2025-08-20 | 52.80 | 52.97 | 51.90 | 51.90 | -1.518% | 32,401 | +4.046% |
| 2025-08-19 | 53.07 | 53.19 | 52.35 | 52.70 | -3.303% | 17,759 | +2.467% |
| 2025-08-18 | 54.75 | 54.75 | 54.00 | 54.50 | -0.909% | 2,754 | -0.917% |
| 2025-08-15 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 357 | -1.818% |
| 2025-08-14 | 54.99 | 55.25 | 54.62 | 55.00 | +1.010% | 6,536 | -1.818% |
| 2025-08-13 | 54.03 | 54.45 | 53.08 | 54.45 | -0.092% | 5,168 | -0.826% |
| 2025-08-12 | 55.00 | 55.00 | 54.35 | 54.50 | +0.239% | 3,431 | -0.917% |
| 2025-08-11 | 55.00 | 55.00 | 53.06 | 54.37 | -1.145% | 3,386 | -0.681% |
| 2025-08-08 | 55.00 | 55.05 | 54.84 | 55.00 | +0.018% | 9,436 | -1.818% |
| 2025-08-07 | 56.05 | 56.05 | 54.75 | 54.99 | -1.891% | 21,809 | -1.800% |
| 2025-08-06 | 56.41 | 57.50 | 56.00 | 56.05 | -0.814% | 5,879 | -3.657% |
| 2025-08-05 | 55.70 | 56.51 | 55.70 | 56.51 | -2.552% | 560 | -4.442% |
| 2025-08-04 | 58.00 | 58.00 | 57.92 | 57.99 | +0.242% | 772 | -6.880% |
| 2025-08-01 | 57.53 | 58.00 | 57.50 | 57.85 | -0.259% | 4,359 | -6.655% |
| 2025-07-31 | 57.00 | 58.00 | 56.55 | 58.00 | -0.361% | 2,021 | -6.897% |
| 2025-07-30 | 58.00 | 58.25 | 58.00 | 58.21 | +0.362% | 1,585 | -7.232% |
| 2025-07-29 | 57.80 | 58.00 | 57.50 | 58.00 | -0.034% | 1,433 | -6.897% |
| 2025-07-25 | 58.25 | 58.25 | 58.02 | 58.02 | -0.821% | 845 | -6.929% |
| 2025-07-24 | 58.00 | 58.99 | 58.00 | 58.50 | +0.862% | 1,532 | -7.692% |
| 2025-07-23 | 57.70 | 59.00 | 57.65 | 58.00 | +0.520% | 6,537 | -6.897% |
| 2025-07-22 | 58.00 | 58.00 | 57.70 | 57.70 | -0.517% | 330 | -6.412% |
| 2025-07-21 | 59.00 | 59.00 | 58.00 | 58.00 | 0.000% | 453 | -6.897% |
| 2025-07-18 | 57.35 | 58.20 | 57.35 | 58.00 | +0.870% | 2,093 | -6.897% |
| 2025-07-17 | 57.33 | 57.70 | 57.33 | 57.50 | +0.877% | 17,414 | -6.087% |
| 2025-07-16 | 57.00 | 57.00 | 56.71 | 57.00 | -0.350% | 6,639 | -5.263% |
| 2025-07-15 | 56.78 | 57.20 | 56.36 | 57.20 | -0.306% | 3,310 | -5.594% |
| 2025-07-14 | 57.17 | 57.42 | 57.17 | 57.38 | -0.060% | 2,595 | -5.883% |
| 2025-07-11 | 58.40 | 58.40 | 57.41 | 57.41 | +0.719% | 667 | -5.940% |
| 2025-07-10 | 59.25 | 59.25 | 57.00 | 57.00 | -3.797% | 2,963 | -5.263% |
| 2025-07-09 | 59.50 | 59.50 | 59.00 | 59.25 | -1.578% | 11,927 | -8.861% |
| 2025-07-08 | 58.62 | 60.30 | 58.40 | 60.20 | -0.496% | 11,213 | -10.299% |
| 2025-07-07 | 56.60 | 60.50 | 56.60 | 60.50 | +6.140% | 21,592 | -10.744% |
| 2025-07-03 | 56.26 | 57.00 | 56.25 | 57.00 | +1.423% | 1,462 | -5.263% |
| 2025-07-02 | 55.50 | 56.20 | 55.50 | 56.20 | +1.261% | 888 | -3.915% |
| 2025-07-01 | 56.00 | 56.00 | 55.00 | 55.50 | -2.632% | 2,882 | -2.703% |
| 2025-06-30 | 55.00 | 57.23 | 55.00 | 57.00 | +3.636% | 14,397 | -5.263% |
| 2025-06-27 | 54.14 | 55.00 | 54.11 | 55.00 | +1.626% | 20,839 | -1.818% |
| 2025-06-26 | 52.02 | 54.12 | 52.02 | 54.12 | +0.315% | 3,883 | -0.222% |
| 2025-06-25 | 52.89 | 54.00 | 52.04 | 53.95 | +2.762% | 4,166 | +0.093% |
| 2025-06-24 | 52.52 | 52.53 | 52.50 | 52.50 | +1.902% | 2,034 | +2.857% |
| 2025-06-23 | 52.82 | 52.95 | 51.51 | 51.52 | -2.461% | 4,941 | +4.814% |
| 2025-06-20 | 52.45 | 53.00 | 51.47 | 52.82 | -0.132% | 15,028 | +2.234% |
| 2025-06-18 | 52.49 | 52.95 | 51.63 | 52.89 | +0.743% | 11,733 | +2.099% |
| 2025-06-17 | 51.00 | 52.50 | 51.00 | 52.50 | +2.941% | 8,133 | +2.857% |
| 2025-06-16 | 51.15 | 51.40 | 50.25 | 51.00 | -0.293% | 8,063 | +5.882% |
| 2025-06-13 | 50.95 | 51.49 | 50.75 | 51.15 | +0.294% | 13,900 | +5.572% |
| 2025-06-12 | 50.75 | 51.00 | 50.75 | 51.00 | +0.552% | 3,586 | +5.882% |
| 2025-06-11 | 50.75 | 50.75 | 50.65 | 50.72 | +0.039% | 1,336 | +6.467% |
| 2025-06-10 | 50.75 | 50.75 | 50.50 | 50.70 | -0.197% | 2,026 | +6.509% |
| 2025-06-09 | 50.90 | 51.00 | 50.74 | 50.80 | -0.392% | 9,098 | +6.299% |
| 2025-06-06 | 50.40 | 51.00 | 50.40 | 51.00 | +1.190% | 9,909 | +5.882% |
| 2025-06-05 | 49.80 | 50.40 | 49.51 | 50.40 | +0.020% | 4,301 | +7.143% |
| 2025-06-04 | 49.40 | 50.39 | 49.40 | 50.39 | +0.529% | 1,372 | +7.164% |
| 2025-06-03 | 49.78 | 50.13 | 49.62 | 50.13 | -0.546% | 616 | +7.731% |
| 2025-06-02 | 50.38 | 50.45 | 49.82 | 50.40 | +0.800% | 3,225 | +7.143% |
| 2025-05-30 | 49.60 | 50.40 | 49.60 | 50.00 | -0.990% | 2,109 | +8.000% |
| 2025-05-29 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 113 | +6.931% |
| 2025-05-28 | 50.94 | 50.94 | 49.36 | 50.50 | 0.000% | 2,898 | +6.931% |
| 2025-05-27 | 50.99 | 50.99 | 50.01 | 50.50 | +1.000% | 6,980 | +6.931% |
| 2025-05-23 | 49.60 | 50.00 | 49.60 | 50.00 | +2.930% | 866 | +8.000% |
| 2025-05-22 | 48.50 | 49.06 | 48.05 | 48.58 | +0.158% | 1,625 | +11.164% |
| 2025-05-21 | 49.65 | 49.70 | 48.50 | 48.50 | -2.414% | 3,889 | +11.340% |
| 2025-05-20 | 49.49 | 49.80 | 49.15 | 49.70 | +0.424% | 4,450 | +8.652% |
| 2025-05-19 | 49.00 | 49.49 | 49.00 | 49.49 | -0.020% | 9,268 | +9.113% |
| 2025-05-16 | 48.56 | 49.63 | 48.56 | 49.50 | -0.302% | 1,723 | +9.091% |
| 2025-05-15 | 48.48 | 49.89 | 48.48 | 49.65 | +2.413% | 2,040 | +8.761% |
| 2025-05-14 | 48.20 | 48.48 | 48.16 | 48.48 | +0.477% | 2,278 | +11.386% |
| 2025-05-13 | 49.50 | 49.50 | 48.00 | 48.25 | -3.015% | 7,170 | +11.917% |
| 2025-05-12 | 49.90 | 49.95 | 49.75 | 49.75 | -0.060% | 4,207 | +8.543% |
| 2025-05-09 | 49.75 | 49.80 | 49.75 | 49.78 | +0.060% | 2,107 | +8.477% |
| 2025-05-08 | 49.60 | 49.75 | 49.50 | 49.75 | +0.302% | 5,091 | +8.543% |
| 2025-05-07 | 49.75 | 49.75 | 47.80 | 49.60 | -0.281% | 8,357 | +8.871% |
| 2025-05-06 | 47.80 | 49.74 | 47.80 | 49.74 | +4.277% | 11,698 | +8.565% |
| 2025-05-05 | 49.74 | 50.25 | 47.58 | 47.70 | -4.485% | 7,169 | +13.208% |
| 2025-05-02 | 47.74 | 49.95 | 47.74 | 49.94 | +4.806% | 6,052 | +8.130% |
| 2025-05-01 | 47.25 | 47.65 | 47.25 | 47.65 | +2.407% | 3,561 | +13.326% |
| 2025-04-30 | 47.49 | 47.49 | 46.51 | 46.53 | -1.063% | 1,907 | +16.054% |
| 2025-04-29 | 47.50 | 47.50 | 46.71 | 47.03 | -0.360% | 2,735 | +14.820% |
| 2025-04-28 | 47.00 | 47.25 | 46.75 | 47.20 | +0.559% | 5,254 | +14.407% |
| 2025-04-25 | 46.73 | 47.00 | 46.61 | 46.94 | +0.919% | 1,108 | +15.047% |
| 2025-04-24 | 46.53 | 47.00 | 46.51 | 46.51 | +0.022% | 1,102 | +16.104% |
| 2025-04-23 | 46.88 | 46.95 | 46.35 | 46.50 | +0.628% | 2,156 | +16.129% |
| 2025-04-22 | 45.91 | 46.21 | 45.91 | 46.21 | +0.632% | 8,099 | +16.858% |
| 2025-04-21 | 45.16 | 45.95 | 45.16 | 45.92 | +1.218% | 1,459 | +17.596% |
| 2025-04-17 | 45.88 | 45.88 | 45.37 | 45.37 | -1.354% | 595 | +19.028% |
| 2025-04-16 | 45.40 | 45.99 | 45.15 | 45.99 | +0.558% | 1,835 | +17.417% |
| 2025-04-15 | 46.00 | 46.26 | 45.73 | 45.73 | +1.072% | 3,074 | +18.071% |
| 2025-04-14 | 45.60 | 45.74 | 44.60 | 45.25 | -0.768% | 3,887 | +19.337% |
| 2025-04-11 | 45.00 | 45.60 | 45.00 | 45.60 | +1.064% | 7,962 | +18.421% |
| 2025-04-10 | 46.01 | 46.10 | 44.20 | 45.12 | 0.000% | 5,123 | +19.681% |