OTGLY
CD PROJEKT RED SA U/ADR
stockOTCADR
EODOct 2, 2026
16.19USD+0.341%(+0.06)7,088
OTGLY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.91 | 16.91 | 16.11 | 16.18 | +0.341% | 7,088 | 0.000% |
| 2026-10-01 | 16.50 | 16.63 | 15.88 | 16.13 | -1.646% | 10,518 | +0.341% |
| 2026-09-30 | 16.97 | 16.97 | 16.15 | 16.40 | +2.197% | 19,020 | -1.311% |
| 2026-09-29 | 15.93 | 16.25 | 15.93 | 16.05 | +0.738% | 3,682 | +0.857% |
| 2026-09-28 | 15.85 | 16.13 | 15.81 | 15.93 | -0.748% | 6,597 | +1.601% |
| 2026-09-25 | 15.82 | 16.05 | 15.80 | 16.05 | +0.281% | 3,135 | +0.841% |
| 2026-09-24 | 16.00 | 16.23 | 15.82 | 16.00 | -0.187% | 22,457 | +1.125% |
| 2026-09-23 | 16.03 | 16.14 | 15.90 | 16.04 | -0.957% | 9,457 | +0.935% |
| 2026-09-22 | 16.34 | 16.54 | 16.19 | 16.19 | -1.091% | 9,031 | -0.031% |
| 2026-09-21 | 16.14 | 16.40 | 16.10 | 16.37 | +5.945% | 16,999 | -1.121% |
| 2026-09-18 | 15.70 | 15.70 | 15.45 | 15.45 | -1.842% | 7,174 | +4.757% |
| 2026-09-17 | 15.83 | 15.88 | 15.60 | 15.74 | +1.082% | 11,016 | +2.827% |
| 2026-09-16 | 15.82 | 15.82 | 15.56 | 15.57 | -0.374% | 7,789 | +3.940% |
| 2026-09-15 | 15.67 | 15.78 | 15.63 | 15.63 | -1.945% | 7,282 | +3.551% |
| 2026-09-14 | 15.79 | 15.94 | 15.73 | 15.94 | +0.886% | 10,853 | +1.537% |
| 2026-09-11 | 15.66 | 16.04 | 15.66 | 15.80 | +2.804% | 14,525 | +2.437% |
| 2026-09-10 | 15.46 | 15.63 | 15.35 | 15.37 | -1.544% | 15,327 | +5.309% |
| 2026-09-09 | 15.83 | 15.91 | 15.55 | 15.61 | -2.623% | 21,662 | +3.684% |
| 2026-09-08 | 16.06 | 16.27 | 15.99 | 16.03 | +2.216% | 30,186 | +0.964% |
| 2026-09-04 | 15.60 | 15.68 | 15.51 | 15.68 | +0.313% | 4,922 | +3.201% |
| 2026-09-03 | 15.90 | 15.90 | 15.59 | 15.63 | -1.735% | 16,169 | +3.524% |
| 2026-09-02 | 15.33 | 15.91 | 15.33 | 15.91 | +2.579% | 15,910 | +1.728% |
| 2026-09-01 | 15.70 | 15.83 | 15.51 | 15.51 | -1.154% | 20,595 | +4.352% |
| 2026-08-31 | 15.16 | 16.05 | 15.16 | 15.69 | +0.166% | 16,434 | +3.148% |
| 2026-08-28 | 15.85 | 15.96 | 15.61 | 15.66 | -0.540% | 8,143 | +3.320% |
| 2026-08-27 | 16.22 | 16.22 | 15.62 | 15.75 | -1.839% | 16,264 | +2.762% |
| 2026-08-26 | 16.36 | 16.83 | 16.02 | 16.05 | -1.925% | 25,044 | +0.873% |
| 2026-08-25 | 16.12 | 16.75 | 16.12 | 16.36 | -4.939% | 17,159 | -1.070% |
| 2026-08-24 | 17.18 | 17.73 | 17.14 | 17.21 | -1.035% | 6,052 | -5.956% |
| 2026-08-21 | 17.55 | 17.70 | 17.39 | 17.39 | +0.812% | 7,432 | -6.929% |
| 2026-08-20 | 17.19 | 17.49 | 16.46 | 17.25 | -0.058% | 5,881 | -6.174% |
| 2026-08-19 | 16.82 | 17.55 | 16.82 | 17.26 | -1.820% | 16,978 | -6.228% |
| 2026-08-18 | 17.30 | 17.58 | 16.89 | 17.58 | +2.807% | 14,343 | -7.935% |
| 2026-08-17 | 16.66 | 17.57 | 16.66 | 17.10 | -2.509% | 11,801 | -5.351% |
| 2026-08-14 | 17.70 | 17.84 | 17.35 | 17.54 | +0.516% | 5,016 | -7.725% |
| 2026-08-13 | 17.44 | 17.50 | 17.19 | 17.45 | -0.976% | 3,035 | -7.249% |
| 2026-08-12 | 17.81 | 17.90 | 17.53 | 17.62 | +1.861% | 18,748 | -8.155% |
| 2026-08-11 | 17.44 | 17.50 | 17.14 | 17.30 | +0.886% | 8,805 | -6.445% |
| 2026-08-10 | 17.00 | 17.27 | 17.00 | 17.15 | +0.457% | 12,073 | -5.616% |
| 2026-08-07 | 17.05 | 17.24 | 16.99 | 17.07 | +4.085% | 8,262 | -5.185% |
| 2026-08-06 | 16.18 | 16.79 | 16.18 | 16.40 | -2.959% | 13,133 | -1.311% |
| 2026-08-05 | 17.00 | 17.00 | 16.63 | 16.90 | -2.086% | 6,417 | -4.231% |
| 2026-08-04 | 16.42 | 17.27 | 16.42 | 17.26 | +2.464% | 10,326 | -6.228% |
| 2026-08-03 | 16.85 | 17.00 | 16.72 | 16.84 | +0.929% | 7,919 | -3.918% |
| 2026-07-31 | 16.06 | 16.91 | 16.06 | 16.69 | -1.330% | 7,909 | -3.026% |
| 2026-07-30 | 16.80 | 16.98 | 16.70 | 16.91 | +3.582% | 13,357 | -4.316% |
| 2026-07-29 | 15.69 | 16.91 | 15.69 | 16.33 | +4.345% | 28,253 | -0.888% |
| 2026-07-28 | 15.15 | 15.71 | 15.15 | 15.65 | +5.529% | 23,677 | +3.419% |
| 2026-07-27 | 14.64 | 15.55 | 14.64 | 14.83 | +0.237% | 16,719 | +9.137% |
| 2026-07-24 | 14.82 | 14.91 | 14.78 | 14.79 | -0.034% | 43,737 | +9.395% |
| 2026-07-23 | 14.69 | 14.90 | 14.69 | 14.80 | -3.896% | 22,499 | +9.358% |
| 2026-07-22 | 15.40 | 15.41 | 15.23 | 15.40 | +1.583% | 34,081 | +5.097% |
| 2026-07-21 | 15.08 | 15.22 | 14.90 | 15.16 | -0.263% | 16,973 | +6.761% |
| 2026-07-20 | 15.13 | 15.50 | 14.92 | 15.20 | +0.066% | 30,452 | +6.480% |
| 2026-07-17 | 15.37 | 15.54 | 15.07 | 15.19 | -1.937% | 24,609 | +6.550% |
| 2026-07-16 | 14.86 | 15.83 | 14.86 | 15.49 | +0.656% | 12,793 | +4.487% |
| 2026-07-15 | 15.23 | 15.39 | 15.13 | 15.39 | +1.779% | 60,319 | +5.173% |
| 2026-07-14 | 15.07 | 15.34 | 15.07 | 15.12 | +0.332% | 112,144 | +7.044% |
| 2026-07-13 | 15.15 | 15.32 | 14.94 | 15.07 | -1.439% | 6,855 | +7.399% |
| 2026-07-10 | 15.33 | 15.60 | 15.10 | 15.29 | +0.131% | 8,833 | +5.853% |
| 2026-07-09 | 15.30 | 15.56 | 14.99 | 15.27 | -0.812% | 14,451 | +5.992% |
| 2026-07-08 | 15.48 | 15.77 | 15.21 | 15.39 | -2.254% | 6,518 | +5.132% |
| 2026-07-07 | 16.34 | 16.34 | 15.57 | 15.75 | -0.505% | 31,036 | +2.762% |
| 2026-07-06 | 15.50 | 15.83 | 15.05 | 15.83 | +1.021% | 17,536 | +2.243% |
| 2026-07-02 | 15.11 | 15.67 | 15.11 | 15.67 | +6.093% | 17,904 | +3.287% |
| 2026-07-01 | 14.77 | 15.11 | 14.73 | 14.77 | -0.946% | 24,728 | +9.580% |
| 2026-06-30 | 15.25 | 15.25 | 14.16 | 14.91 | +1.782% | 29,520 | +8.544% |
| 2026-06-29 | 14.55 | 14.79 | 14.51 | 14.65 | +1.034% | 68,955 | +10.478% |
| 2026-06-26 | 14.35 | 14.53 | 14.30 | 14.50 | -1.828% | 31,487 | +11.621% |
| 2026-06-25 | 15.20 | 15.20 | 14.51 | 14.77 | -0.939% | 33,478 | +9.580% |
| 2026-06-24 | 14.98 | 15.17 | 14.66 | 14.91 | -1.127% | 29,203 | +8.551% |
| 2026-06-23 | 14.61 | 15.23 | 14.61 | 15.08 | -1.759% | 51,996 | +7.328% |
| 2026-06-22 | 15.31 | 15.50 | 14.92 | 15.35 | +2.265% | 49,607 | +5.440% |
| 2026-06-18 | 15.42 | 15.42 | 14.74 | 15.01 | -0.464% | 22,485 | +7.828% |
| 2026-06-17 | 15.51 | 15.61 | 15.04 | 15.08 | -0.132% | 30,372 | +7.328% |
| 2026-06-16 | 15.17 | 15.26 | 15.00 | 15.10 | +0.399% | 34,162 | +7.185% |
| 2026-06-15 | 15.10 | 15.32 | 15.01 | 15.04 | -0.792% | 30,514 | +7.613% |
| 2026-06-12 | 15.02 | 15.21 | 14.91 | 15.16 | +0.999% | 17,771 | +6.761% |
| 2026-06-11 | 14.82 | 15.45 | 14.82 | 15.01 | +0.738% | 26,552 | +7.828% |
| 2026-06-10 | 15.15 | 15.42 | 14.90 | 14.90 | -2.038% | 60,930 | +8.624% |
| 2026-06-09 | 15.44 | 15.69 | 15.02 | 15.21 | +0.595% | 37,615 | +6.410% |
| 2026-06-08 | 15.76 | 15.76 | 15.09 | 15.12 | -0.526% | 20,287 | +7.044% |
| 2026-06-05 | 15.57 | 15.58 | 15.20 | 15.20 | -3.418% | 21,805 | +6.480% |
| 2026-06-04 | 15.76 | 15.78 | 15.35 | 15.74 | +2.461% | 28,267 | +2.840% |
| 2026-06-03 | 15.47 | 15.49 | 15.09 | 15.36 | -0.775% | 38,528 | +5.371% |
| 2026-06-02 | 15.96 | 15.96 | 15.34 | 15.48 | -1.086% | 34,500 | +4.554% |
| 2026-06-01 | 15.70 | 15.75 | 15.41 | 15.65 | -1.448% | 31,936 | +3.419% |
| 2026-05-29 | 16.54 | 16.54 | 15.88 | 15.88 | -1.219% | 40,295 | +1.921% |
| 2026-05-28 | 16.00 | 16.20 | 15.67 | 16.08 | +0.162% | 21,898 | +0.678% |
| 2026-05-27 | 16.36 | 16.40 | 15.91 | 16.05 | -8.547% | 36,699 | +0.841% |
| 2026-05-26 | 17.19 | 17.55 | 17.09 | 17.55 | 0.000% | 37,459 | -7.778% |
| 2026-05-22 | 18.18 | 18.18 | 17.37 | 17.55 | -0.305% | 8,445 | -7.778% |
| 2026-05-21 | 17.38 | 17.61 | 17.09 | 17.60 | -0.544% | 13,161 | -8.059% |
| 2026-05-20 | 18.09 | 18.09 | 17.21 | 17.70 | -0.951% | 27,688 | -8.559% |
| 2026-05-19 | 17.78 | 20.00 | 17.50 | 17.87 | -1.271% | 22,901 | -9.429% |
| 2026-05-18 | 18.69 | 18.69 | 17.80 | 18.10 | +2.724% | 21,697 | -10.580% |
| 2026-05-15 | 17.86 | 17.86 | 17.45 | 17.62 | -2.111% | 30,876 | -8.144% |
| 2026-05-14 | 17.99 | 18.00 | 17.58 | 18.00 | +1.724% | 11,361 | -10.083% |
| 2026-05-13 | 17.50 | 17.95 | 17.50 | 17.70 | +0.133% | 16,290 | -8.533% |
| 2026-05-12 | 16.97 | 18.38 | 16.97 | 17.67 | -3.064% | 19,690 | -8.412% |
| 2026-05-11 | 18.02 | 18.33 | 17.51 | 18.23 | -0.924% | 12,271 | -11.218% |
| 2026-05-08 | 18.09 | 18.40 | 17.89 | 18.40 | 0.000% | 5,327 | -12.038% |
| 2026-05-07 | 18.55 | 18.55 | 18.00 | 18.40 | -1.075% | 21,807 | -12.038% |
| 2026-05-06 | 19.08 | 19.08 | 17.87 | 18.60 | +0.609% | 7,756 | -12.984% |
| 2026-05-05 | 18.00 | 18.64 | 17.83 | 18.49 | +3.224% | 5,845 | -12.454% |
| 2026-05-04 | 17.47 | 18.42 | 17.47 | 17.91 | -7.561% | 10,369 | -9.631% |
| 2026-05-01 | 19.40 | 19.50 | 19.26 | 19.38 | +1.315% | 2,139 | -16.465% |
| 2026-04-30 | 18.83 | 19.20 | 18.83 | 19.12 | +1.183% | 13,549 | -15.366% |
| 2026-04-29 | 19.00 | 19.20 | 18.80 | 18.90 | -3.027% | 3,689 | -14.365% |
| 2026-04-28 | 19.30 | 19.49 | 18.74 | 19.49 | +0.875% | 7,585 | -16.957% |
| 2026-04-27 | 18.97 | 19.65 | 18.80 | 19.32 | +0.369% | 5,952 | -16.231% |
| 2026-04-24 | 19.35 | 19.37 | 19.08 | 19.25 | 0.000% | 3,048 | -15.922% |
| 2026-04-23 | 20.28 | 20.28 | 19.24 | 19.25 | -4.267% | 7,908 | -15.922% |
| 2026-04-22 | 20.00 | 20.30 | 20.00 | 20.11 | +4.079% | 24,705 | -19.510% |
| 2026-04-21 | 19.46 | 19.79 | 19.22 | 19.32 | -2.401% | 25,747 | -16.227% |
| 2026-04-20 | 19.46 | 19.80 | 19.25 | 19.80 | -0.945% | 8,907 | -18.238% |
| 2026-04-17 | 19.51 | 20.21 | 19.51 | 19.98 | +5.041% | 27,377 | -19.010% |
| 2026-04-16 | 19.14 | 19.29 | 18.77 | 19.02 | +1.467% | 14,917 | -14.928% |
| 2026-04-15 | 18.50 | 18.97 | 18.40 | 18.75 | +3.648% | 19,074 | -13.680% |
| 2026-04-14 | 17.76 | 18.09 | 17.55 | 18.09 | +6.789% | 30,443 | -10.531% |
| 2026-04-13 | 16.65 | 17.00 | 16.65 | 16.94 | +0.654% | 18,198 | -4.457% |
| 2026-04-10 | 16.94 | 17.37 | 16.26 | 16.83 | +0.238% | 8,997 | -3.832% |
| 2026-04-09 | 16.90 | 17.08 | 16.63 | 16.79 | -2.948% | 6,470 | -3.603% |
| 2026-04-08 | 17.50 | 17.58 | 16.81 | 17.30 | +4.912% | 19,479 | -6.445% |
| 2026-04-07 | 16.48 | 16.64 | 16.20 | 16.49 | -1.014% | 24,612 | -1.850% |
| 2026-04-06 | 16.20 | 17.00 | 16.20 | 16.66 | +2.833% | 17,506 | -2.845% |
| 2026-04-02 | 15.99 | 16.51 | 15.88 | 16.20 | -0.735% | 22,410 | -0.093% |
| 2026-04-01 | 16.23 | 16.61 | 15.97 | 16.32 | +0.061% | 18,674 | -0.827% |
| 2026-03-31 | 15.98 | 16.31 | 15.59 | 16.31 | +6.601% | 37,378 | -0.766% |
| 2026-03-30 | 14.91 | 15.80 | 14.91 | 15.30 | -2.517% | 28,473 | +5.784% |
| 2026-03-27 | 15.60 | 15.82 | 15.54 | 15.70 | -0.476% | 17,091 | +3.122% |
| 2026-03-26 | 15.52 | 16.08 | 15.52 | 15.77 | -2.413% | 18,950 | +2.632% |
| 2026-03-25 | 16.06 | 16.40 | 15.87 | 16.16 | +1.317% | 19,564 | +0.155% |
| 2026-03-24 | 15.93 | 16.10 | 15.74 | 15.95 | -4.605% | 23,466 | +1.473% |
| 2026-03-23 | 16.45 | 16.86 | 16.45 | 16.72 | +2.640% | 24,346 | -3.200% |
| 2026-03-20 | 16.78 | 16.88 | 16.29 | 16.29 | -0.731% | 50,068 | -0.645% |
| 2026-03-19 | 15.48 | 17.09 | 15.48 | 16.41 | +3.795% | 16,218 | -1.371% |
| 2026-03-18 | 16.38 | 16.55 | 15.81 | 15.81 | -3.155% | 11,061 | +2.372% |
| 2026-03-17 | 16.45 | 16.73 | 16.30 | 16.32 | -1.001% | 15,407 | -0.858% |
| 2026-03-16 | 16.57 | 16.90 | 16.31 | 16.49 | +1.290% | 21,018 | -1.850% |
| 2026-03-13 | 16.83 | 16.85 | 16.15 | 16.28 | -2.573% | 9,671 | -0.584% |
| 2026-03-12 | 16.55 | 17.04 | 16.42 | 16.71 | -0.209% | 27,693 | -3.142% |
| 2026-03-11 | 16.88 | 16.96 | 16.60 | 16.75 | -0.327% | 10,581 | -3.344% |
| 2026-03-10 | 17.27 | 17.27 | 16.80 | 16.80 | +0.478% | 24,043 | -3.661% |
| 2026-03-09 | 16.17 | 17.05 | 16.16 | 16.72 | +1.333% | 23,426 | -3.200% |
| 2026-03-06 | 16.99 | 16.99 | 16.40 | 16.50 | -1.551% | 9,357 | -1.909% |
| 2026-03-05 | 16.61 | 16.99 | 16.60 | 16.76 | -1.412% | 29,635 | -3.431% |
| 2026-03-04 | 16.67 | 17.15 | 16.37 | 17.00 | +5.244% | 11,312 | -4.794% |
| 2026-03-03 | 16.47 | 16.47 | 15.65 | 16.15 | -4.136% | 40,774 | +0.198% |
| 2026-03-02 | 16.62 | 17.04 | 16.62 | 16.85 | -0.882% | 18,104 | -3.947% |
| 2026-02-27 | 17.50 | 17.50 | 17.00 | 17.00 | -2.404% | 28,186 | -4.794% |
| 2026-02-26 | 17.34 | 17.60 | 17.04 | 17.42 | -0.173% | 13,400 | -7.083% |
| 2026-02-25 | 17.26 | 17.61 | 17.07 | 17.45 | +3.801% | 19,672 | -7.244% |
| 2026-02-24 | 16.71 | 17.07 | 16.64 | 16.81 | -0.797% | 73,438 | -3.718% |
| 2026-02-23 | 16.89 | 17.09 | 16.70 | 16.95 | -1.022% | 16,617 | -4.485% |
| 2026-02-20 | 16.90 | 17.15 | 16.71 | 17.12 | +0.176% | 15,458 | -5.461% |
| 2026-02-19 | 17.19 | 17.19 | 16.70 | 17.09 | -0.640% | 47,632 | -5.295% |
| 2026-02-18 | 16.92 | 17.21 | 16.83 | 17.20 | +0.175% | 22,660 | -5.901% |
| 2026-02-17 | 16.83 | 17.17 | 16.82 | 17.17 | +0.941% | 23,871 | -5.737% |
| 2026-02-13 | 16.96 | 17.21 | 16.79 | 17.01 | -0.381% | 8,999 | -4.850% |
| 2026-02-12 | 17.24 | 17.46 | 17.00 | 17.07 | -0.957% | 15,164 | -5.212% |
| 2026-02-11 | 17.63 | 17.63 | 16.87 | 17.24 | -0.634% | 21,175 | -6.119% |
| 2026-02-10 | 17.99 | 17.99 | 17.32 | 17.35 | -1.644% | 19,502 | -6.715% |
| 2026-02-09 | 17.46 | 17.89 | 16.84 | 17.64 | +3.400% | 12,616 | -8.248% |
| 2026-02-06 | 17.49 | 17.49 | 16.58 | 17.06 | -4.586% | 29,168 | -5.129% |
| 2026-02-05 | 17.36 | 18.05 | 17.09 | 17.88 | +1.608% | 24,897 | -9.480% |
| 2026-02-04 | 18.14 | 18.14 | 17.24 | 17.60 | +1.077% | 17,847 | -8.024% |
| 2026-02-03 | 18.34 | 18.34 | 17.26 | 17.41 | -5.383% | 8,850 | -7.034% |
| 2026-02-02 | 18.00 | 18.60 | 17.25 | 18.40 | +0.103% | 15,376 | -12.038% |
| 2026-01-30 | 19.95 | 19.95 | 18.00 | 18.38 | -9.005% | 17,187 | -11.947% |
| 2026-01-29 | 20.10 | 20.50 | 19.97 | 20.20 | +0.298% | 11,354 | -19.876% |
| 2026-01-28 | 19.89 | 20.22 | 19.84 | 20.14 | +5.379% | 29,426 | -19.638% |
| 2026-01-27 | 18.89 | 19.11 | 18.73 | 19.11 | +1.229% | 10,187 | -15.315% |
| 2026-01-26 | 18.87 | 18.88 | 18.61 | 18.88 | +2.054% | 4,916 | -14.274% |
| 2026-01-23 | 18.60 | 18.86 | 18.50 | 18.50 | -2.116% | 4,613 | -12.514% |
| 2026-01-22 | 18.64 | 18.94 | 18.64 | 18.90 | +3.960% | 5,190 | -14.365% |
| 2026-01-21 | 18.27 | 18.71 | 18.17 | 18.18 | -1.545% | 4,735 | -10.974% |
| 2026-01-20 | 18.60 | 18.95 | 18.41 | 18.47 | -3.171% | 12,781 | -12.349% |
| 2026-01-16 | 18.98 | 19.21 | 18.85 | 19.07 | +1.167% | 19,876 | -15.128% |
| 2026-01-15 | 18.11 | 18.90 | 18.11 | 18.85 | +6.920% | 20,817 | -14.138% |
| 2026-01-14 | 17.50 | 17.68 | 16.91 | 17.63 | +1.614% | 7,226 | -8.196% |
| 2026-01-13 | 16.82 | 17.49 | 16.82 | 17.35 | +4.455% | 13,375 | -6.715% |
| 2026-01-12 | 16.72 | 16.79 | 16.61 | 16.61 | +1.342% | 7,127 | -2.559% |
| 2026-01-09 | 16.84 | 16.84 | 16.39 | 16.39 | +0.552% | 11,370 | -1.251% |
| 2026-01-08 | 17.18 | 17.18 | 16.07 | 16.30 | -4.005% | 18,321 | -0.706% |
| 2026-01-07 | 16.86 | 17.12 | 16.21 | 16.98 | -0.118% | 10,550 | -4.682% |
| 2026-01-06 | 16.15 | 17.00 | 16.15 | 17.00 | +2.843% | 6,167 | -4.794% |
| 2026-01-05 | 16.60 | 16.80 | 16.50 | 16.53 | -0.181% | 6,957 | -2.087% |
| 2026-01-02 | 17.11 | 17.11 | 16.56 | 16.56 | -1.134% | 7,491 | -2.264% |
| 2025-12-31 | 17.00 | 17.00 | 16.55 | 16.75 | -1.209% | 5,166 | -3.373% |
| 2025-12-30 | 16.77 | 17.33 | 16.74 | 16.95 | +1.163% | 4,615 | -4.541% |
| 2025-12-29 | 16.52 | 17.34 | 16.52 | 16.76 | -1.412% | 10,085 | -3.431% |
| 2025-12-26 | 17.25 | 17.25 | 16.80 | 17.00 | -1.449% | 4,118 | -4.794% |
| 2025-12-24 | 16.50 | 17.25 | 16.50 | 17.25 | +2.985% | 4,176 | -6.174% |
| 2025-12-23 | 16.75 | 17.00 | 16.50 | 16.75 | -0.119% | 7,361 | -3.373% |
| 2025-12-22 | 17.00 | 17.13 | 16.71 | 16.77 | -0.357% | 10,859 | -3.488% |
| 2025-12-19 | 16.56 | 17.09 | 16.56 | 16.83 | 0.000% | 3,925 | -3.832% |
| 2025-12-18 | 16.82 | 17.19 | 16.49 | 16.83 | -0.532% | 3,238 | -3.832% |
| 2025-12-17 | 17.14 | 17.14 | 16.65 | 16.92 | -2.478% | 5,872 | -4.344% |
| 2025-12-16 | 17.04 | 17.35 | 16.70 | 17.35 | +1.225% | 3,942 | -6.715% |
| 2025-12-15 | 17.25 | 17.25 | 16.95 | 17.14 | -0.810% | 4,095 | -5.572% |
| 2025-12-12 | 17.20 | 17.35 | 17.14 | 17.28 | -2.757% | 7,606 | -6.337% |
| 2025-12-11 | 17.50 | 17.77 | 17.20 | 17.77 | +3.979% | 5,900 | -8.920% |
| 2025-12-10 | 17.25 | 17.25 | 16.90 | 17.09 | -1.019% | 2,857 | -5.295% |
| 2025-12-09 | 16.90 | 17.35 | 16.90 | 17.27 | +4.801% | 9,188 | -6.261% |
| 2025-12-08 | 16.73 | 16.73 | 16.45 | 16.48 | +0.152% | 5,512 | -1.760% |
| 2025-12-05 | 16.57 | 16.69 | 16.40 | 16.45 | -5.731% | 18,810 | -1.611% |
| 2025-12-04 | 17.76 | 17.77 | 17.27 | 17.45 | +0.230% | 6,301 | -7.249% |
| 2025-12-03 | 17.55 | 17.55 | 17.29 | 17.41 | -0.798% | 8,477 | -7.036% |
| 2025-12-02 | 17.93 | 17.93 | 17.00 | 17.55 | -0.171% | 24,001 | -7.778% |
| 2025-12-01 | 17.80 | 17.80 | 17.10 | 17.58 | +0.630% | 43,820 | -7.935% |
| 2025-11-28 | 17.35 | 17.52 | 17.11 | 17.47 | +4.611% | 13,095 | -7.355% |
| 2025-11-26 | 16.41 | 17.02 | 16.32 | 16.70 | +5.045% | 19,316 | -3.084% |
| 2025-11-25 | 15.87 | 15.95 | 15.73 | 15.90 | +0.176% | 18,454 | +1.805% |
| 2025-11-24 | 15.57 | 15.87 | 15.57 | 15.87 | +2.442% | 15,692 | +1.985% |
| 2025-11-21 | 15.47 | 15.57 | 15.36 | 15.49 | +2.887% | 18,754 | +4.475% |
| 2025-11-20 | 15.56 | 15.57 | 15.00 | 15.06 | -3.388% | 18,590 | +7.492% |
| 2025-11-19 | 15.60 | 15.92 | 15.51 | 15.59 | -0.796% | 23,850 | +3.850% |
| 2025-11-18 | 15.61 | 15.91 | 15.51 | 15.71 | +0.641% | 11,599 | +3.024% |
| 2025-11-17 | 16.49 | 16.49 | 15.61 | 15.61 | -4.643% | 10,495 | +3.684% |
| 2025-11-14 | 16.28 | 16.37 | 16.03 | 16.37 | +0.553% | 6,996 | -1.130% |
| 2025-11-13 | 16.30 | 16.59 | 16.25 | 16.28 | -2.281% | 9,623 | -0.584% |
| 2025-11-12 | 16.52 | 17.00 | 16.52 | 16.66 | -1.769% | 8,538 | -2.851% |
| 2025-11-11 | 16.93 | 16.99 | 16.48 | 16.96 | +2.788% | 4,623 | -4.570% |
| 2025-11-10 | 17.09 | 17.09 | 16.50 | 16.50 | +0.304% | 6,849 | -1.909% |
| 2025-11-07 | 16.55 | 16.62 | 16.33 | 16.45 | -2.153% | 14,337 | -1.611% |
| 2025-11-06 | 16.56 | 17.48 | 16.56 | 16.81 | -0.521% | 7,654 | -3.729% |
| 2025-11-05 | 16.93 | 16.95 | 16.75 | 16.90 | -0.295% | 6,826 | -4.231% |
| 2025-11-04 | 17.69 | 17.69 | 16.85 | 16.95 | -2.446% | 8,535 | -4.513% |
| 2025-11-03 | 17.27 | 17.43 | 17.22 | 17.38 | +0.725% | 3,396 | -6.849% |
| 2025-10-31 | 16.96 | 17.54 | 16.96 | 17.25 | -1.429% | 4,387 | -6.174% |
| 2025-10-30 | 17.51 | 17.56 | 17.20 | 17.50 | 0.000% | 4,105 | -7.514% |
| 2025-10-29 | 17.60 | 17.79 | 17.50 | 17.50 | -1.768% | 4,356 | -7.514% |
| 2025-10-28 | 17.79 | 18.00 | 17.65 | 17.82 | +0.491% | 18,363 | -9.150% |
| 2025-10-27 | 17.48 | 17.73 | 17.40 | 17.73 | +0.756% | 3,111 | -8.704% |
| 2025-10-24 | 17.77 | 17.79 | 17.45 | 17.59 | -0.985% | 3,864 | -8.014% |
| 2025-10-23 | 17.80 | 17.80 | 17.56 | 17.77 | -0.571% | 7,157 | -8.920% |
| 2025-10-22 | 17.93 | 18.00 | 17.62 | 17.87 | +0.943% | 7,627 | -9.439% |
| 2025-10-21 | 18.49 | 18.49 | 17.40 | 17.70 | +0.929% | 4,301 | -8.585% |
| 2025-10-20 | 17.43 | 17.99 | 16.86 | 17.54 | -0.612% | 3,276 | -7.736% |
| 2025-10-17 | 17.80 | 17.80 | 17.50 | 17.65 | +1.053% | 3,775 | -8.300% |
| 2025-10-16 | 17.47 | 17.69 | 17.16 | 17.47 | +0.669% | 8,758 | -7.334% |
| 2025-10-15 | 17.20 | 17.35 | 17.01 | 17.35 | +2.059% | 4,493 | -6.715% |
| 2025-10-14 | 16.80 | 17.05 | 16.66 | 17.00 | -2.411% | 10,677 | -4.794% |
| 2025-10-13 | 17.16 | 17.61 | 17.16 | 17.42 | +0.694% | 6,608 | -7.090% |
| 2025-10-10 | 17.99 | 17.99 | 16.80 | 17.30 | -6.587% | 8,206 | -6.445% |
| 2025-10-09 | 18.71 | 18.71 | 18.50 | 18.52 | -2.192% | 4,253 | -12.608% |
| 2025-10-08 | 18.97 | 18.97 | 18.90 | 18.93 | +0.079% | 7,684 | -14.523% |
| 2025-10-07 | 18.97 | 18.97 | 18.60 | 18.92 | +0.772% | 5,036 | -14.456% |
| 2025-10-06 | 18.83 | 18.98 | 18.71 | 18.77 | -0.133% | 8,084 | -13.795% |
| 2025-10-03 | 18.80 | 18.80 | 18.50 | 18.80 | +1.622% | 5,264 | -13.910% |
| 2025-10-02 | 18.66 | 18.66 | 18.39 | 18.50 | -1.857% | 5,075 | -12.514% |
| 2025-10-01 | 18.55 | 18.94 | 18.55 | 18.85 | +1.018% | 11,290 | -14.138% |
| 2025-09-30 | 17.93 | 19.07 | 17.93 | 18.66 | +3.094% | 4,775 | -13.264% |
| 2025-09-29 | 18.19 | 18.50 | 18.10 | 18.10 | +2.899% | 14,136 | -10.580% |
| 2025-09-26 | 17.32 | 17.68 | 17.24 | 17.59 | +1.676% | 9,480 | -7.987% |
| 2025-09-25 | 17.11 | 17.36 | 16.86 | 17.30 | 0.000% | 7,384 | -6.445% |
| 2025-09-24 | 17.40 | 17.60 | 17.12 | 17.30 | -1.640% | 5,343 | -6.445% |
| 2025-09-23 | 17.68 | 17.78 | 17.46 | 17.59 | -0.882% | 9,322 | -7.980% |
| 2025-09-22 | 17.70 | 17.95 | 17.69 | 17.75 | +1.749% | 10,320 | -8.791% |
| 2025-09-19 | 17.07 | 17.54 | 17.07 | 17.44 | -3.540% | 2,095 | -7.196% |
| 2025-09-18 | 18.04 | 18.08 | 17.77 | 18.08 | 0.000% | 7,665 | -10.481% |
| 2025-09-17 | 17.84 | 18.08 | 17.80 | 18.08 | +0.500% | 4,238 | -10.481% |
| 2025-09-16 | 17.71 | 18.03 | 17.71 | 17.99 | +1.278% | 5,249 | -10.033% |
| 2025-09-15 | 17.79 | 17.80 | 17.43 | 17.76 | +1.329% | 2,656 | -8.884% |
| 2025-09-12 | 17.80 | 17.80 | 17.34 | 17.53 | -1.517% | 2,117 | -7.673% |
| 2025-09-11 | 18.07 | 18.07 | 17.33 | 17.80 | +1.656% | 2,447 | -9.073% |
| 2025-09-10 | 17.11 | 17.61 | 17.11 | 17.51 | -1.241% | 4,068 | -7.567% |
| 2025-09-09 | 17.50 | 17.73 | 17.21 | 17.73 | +0.825% | 6,402 | -8.714% |
| 2025-09-08 | 17.25 | 17.65 | 17.16 | 17.59 | +1.942% | 9,115 | -7.961% |
| 2025-09-05 | 16.91 | 17.54 | 16.91 | 17.25 | +0.583% | 5,106 | -6.174% |
| 2025-09-04 | 17.10 | 17.15 | 16.82 | 17.15 | +0.587% | 8,686 | -5.627% |
| 2025-09-03 | 17.00 | 17.24 | 16.71 | 17.05 | -0.043% | 6,732 | -5.073% |
| 2025-09-02 | 17.14 | 17.14 | 16.88 | 17.06 | -2.529% | 11,644 | -5.114% |
| 2025-08-29 | 17.36 | 17.50 | 17.21 | 17.50 | 0.000% | 4,850 | -7.514% |
| 2025-08-28 | 17.35 | 17.50 | 17.35 | 17.50 | -0.568% | 15,763 | -7.514% |
| 2025-08-27 | 17.69 | 17.69 | 16.91 | 17.60 | -1.808% | 9,189 | -8.040% |
| 2025-08-26 | 17.59 | 18.20 | 17.59 | 17.92 | +2.834% | 9,076 | -9.702% |
| 2025-08-25 | 17.26 | 17.80 | 17.26 | 17.43 | -1.637% | 3,476 | -7.143% |
| 2025-08-22 | 18.29 | 18.29 | 17.55 | 17.72 | -0.169% | 6,109 | -8.663% |
| 2025-08-21 | 17.16 | 17.75 | 17.16 | 17.75 | +4.106% | 7,113 | -8.817% |
| 2025-08-20 | 17.00 | 17.36 | 17.00 | 17.05 | -1.871% | 1,600 | -5.073% |
| 2025-08-19 | 17.70 | 17.70 | 17.25 | 17.38 | -0.144% | 5,652 | -6.849% |
| 2025-08-18 | 17.35 | 17.70 | 17.33 | 17.40 | +2.655% | 11,994 | -6.983% |
| 2025-08-15 | 16.75 | 17.13 | 16.75 | 16.95 | +1.194% | 4,269 | -4.513% |
| 2025-08-14 | 16.80 | 17.13 | 16.70 | 16.75 | -4.231% | 11,898 | -3.373% |
| 2025-08-13 | 17.01 | 17.64 | 17.01 | 17.49 | +2.281% | 5,350 | -7.461% |
| 2025-08-12 | 17.28 | 17.63 | 17.10 | 17.10 | -1.724% | 10,784 | -5.351% |
| 2025-08-11 | 17.44 | 17.50 | 17.18 | 17.40 | -1.282% | 6,750 | -6.983% |
| 2025-08-08 | 17.29 | 17.64 | 17.29 | 17.63 | +3.451% | 6,753 | -8.175% |
| 2025-08-07 | 17.05 | 17.05 | 16.78 | 17.04 | +0.579% | 10,538 | -5.006% |
| 2025-08-06 | 16.11 | 16.94 | 16.11 | 16.94 | +2.667% | 4,471 | -4.457% |
| 2025-08-05 | 17.01 | 17.01 | 16.43 | 16.50 | -0.841% | 13,445 | -1.909% |
| 2025-08-04 | 16.70 | 16.96 | 16.60 | 16.64 | -1.070% | 9,341 | -2.734% |
| 2025-08-01 | 16.77 | 16.82 | 16.60 | 16.82 | +0.238% | 4,923 | -3.775% |
| 2025-07-31 | 16.91 | 17.00 | 16.60 | 16.78 | -0.687% | 11,033 | -3.546% |
| 2025-07-30 | 16.85 | 17.05 | 16.81 | 16.90 | -0.201% | 4,880 | -4.208% |
| 2025-07-29 | 17.30 | 17.30 | 16.76 | 16.93 | -0.300% | 13,242 | -4.400% |
| 2025-07-28 | 17.11 | 17.11 | 16.79 | 16.98 | -2.855% | 10,520 | -4.688% |
| 2025-07-25 | 17.34 | 17.50 | 17.15 | 17.48 | +0.229% | 9,927 | -7.408% |
| 2025-07-24 | 16.96 | 17.48 | 16.96 | 17.44 | -2.187% | 10,195 | -7.196% |
| 2025-07-23 | 17.64 | 17.83 | 17.64 | 17.83 | +0.706% | 3,031 | -9.226% |
| 2025-07-22 | 17.63 | 17.79 | 17.48 | 17.70 | -3.672% | 10,146 | -8.585% |
| 2025-07-21 | 18.06 | 18.38 | 17.98 | 18.38 | +2.339% | 30,108 | -11.942% |
| 2025-07-18 | 18.68 | 18.68 | 17.96 | 17.96 | -1.139% | 7,749 | -9.883% |
| 2025-07-17 | 18.12 | 18.30 | 17.87 | 18.17 | +0.648% | 3,627 | -10.910% |
| 2025-07-16 | 17.93 | 18.16 | 17.85 | 18.05 | -0.496% | 52,648 | -10.332% |
| 2025-07-15 | 18.13 | 18.27 | 17.79 | 18.14 | -1.413% | 17,437 | -10.777% |
| 2025-07-14 | 18.50 | 18.55 | 18.13 | 18.40 | -0.594% | 5,021 | -12.038% |
| 2025-07-11 | 18.70 | 18.70 | 18.02 | 18.51 | +0.434% | 11,362 | -12.561% |
| 2025-07-10 | 17.96 | 18.43 | 17.96 | 18.43 | -1.285% | 17,875 | -12.181% |
| 2025-07-09 | 18.83 | 18.83 | 18.50 | 18.67 | -1.007% | 16,851 | -13.310% |
| 2025-07-08 | 18.80 | 19.03 | 18.71 | 18.86 | +0.021% | 7,011 | -14.183% |
| 2025-07-07 | 19.15 | 19.15 | 18.56 | 18.86 | +1.322% | 5,759 | -14.165% |
| 2025-07-03 | 18.75 | 18.75 | 18.30 | 18.61 | +0.054% | 17,398 | -13.031% |
| 2025-07-02 | 18.57 | 18.83 | 18.10 | 18.60 | -2.490% | 40,738 | -12.984% |
| 2025-07-01 | 19.35 | 19.45 | 19.07 | 19.07 | -1.421% | 10,782 | -15.151% |
| 2025-06-30 | 19.74 | 19.74 | 19.04 | 19.35 | +2.508% | 23,377 | -16.357% |
| 2025-06-27 | 18.51 | 19.04 | 18.51 | 18.88 | -0.650% | 6,998 | -14.258% |
| 2025-06-26 | 18.91 | 19.00 | 18.60 | 19.00 | +1.333% | 15,235 | -14.816% |
| 2025-06-25 | 18.70 | 18.90 | 18.60 | 18.75 | -0.186% | 5,595 | -13.680% |
| 2025-06-24 | 18.31 | 18.90 | 18.31 | 18.79 | +2.650% | 22,391 | -13.841% |
| 2025-06-23 | 17.97 | 18.30 | 17.90 | 18.30 | 0.000% | 6,485 | -11.557% |
| 2025-06-20 | 18.29 | 18.30 | 17.96 | 18.30 | +1.723% | 8,603 | -11.557% |
| 2025-06-18 | 17.91 | 18.29 | 17.90 | 17.99 | +0.503% | 8,219 | -10.033% |
| 2025-06-17 | 17.85 | 18.20 | 17.55 | 17.90 | +0.157% | 9,374 | -9.581% |
| 2025-06-16 | 18.29 | 18.29 | 17.81 | 17.87 | -1.014% | 6,237 | -9.439% |
| 2025-06-13 | 18.14 | 18.30 | 18.02 | 18.05 | -0.688% | 10,795 | -10.357% |
| 2025-06-12 | 18.10 | 18.20 | 18.05 | 18.18 | +1.598% | 6,438 | -10.974% |
| 2025-06-11 | 17.90 | 18.10 | 17.84 | 17.89 | -0.864% | 6,112 | -9.551% |
| 2025-06-10 | 18.07 | 18.07 | 17.93 | 18.05 | +1.064% | 9,120 | -10.332% |
| 2025-06-09 | 17.97 | 17.97 | 17.46 | 17.86 | +0.056% | 5,939 | -9.378% |
| 2025-06-06 | 17.33 | 17.85 | 17.33 | 17.85 | +3.478% | 12,708 | -9.328% |
| 2025-06-05 | 17.29 | 17.37 | 17.10 | 17.25 | +0.291% | 11,612 | -6.174% |
| 2025-06-04 | 16.68 | 17.28 | 16.68 | 17.20 | +9.276% | 47,403 | -5.901% |
| 2025-06-03 | 15.94 | 15.94 | 15.00 | 15.74 | +5.461% | 14,877 | +2.827% |
| 2025-06-02 | 14.86 | 15.00 | 14.80 | 14.93 | +1.118% | 7,469 | +8.442% |
| 2025-05-30 | 14.84 | 14.95 | 14.64 | 14.76 | -1.235% | 12,279 | +9.654% |
| 2025-05-29 | 15.00 | 15.00 | 14.65 | 14.94 | -1.095% | 14,459 | +8.301% |
| 2025-05-28 | 14.99 | 15.31 | 14.54 | 15.11 | +2.754% | 16,983 | +7.114% |
| 2025-05-27 | 15.35 | 15.35 | 14.42 | 14.71 | +1.204% | 8,772 | +10.065% |
| 2025-05-23 | 14.40 | 14.70 | 14.33 | 14.53 | -1.358% | 4,786 | +11.390% |
| 2025-05-22 | 15.09 | 15.09 | 14.47 | 14.73 | -0.741% | 6,403 | +9.878% |
| 2025-05-21 | 15.08 | 15.10 | 14.84 | 14.84 | -2.529% | 10,225 | +9.063% |
| 2025-05-20 | 15.17 | 15.34 | 14.90 | 15.22 | -0.750% | 6,416 | +6.305% |
| 2025-05-19 | 15.24 | 15.80 | 15.18 | 15.34 | +2.199% | 10,860 | +5.508% |
| 2025-05-16 | 15.74 | 15.74 | 15.01 | 15.01 | -1.315% | 1,775 | +7.828% |
| 2025-05-15 | 15.84 | 15.84 | 15.00 | 15.21 | -1.362% | 4,042 | +6.410% |
| 2025-05-14 | 16.00 | 16.00 | 15.35 | 15.42 | -3.655% | 11,037 | +4.961% |
| 2025-05-13 | 16.19 | 16.23 | 15.55 | 16.00 | -0.156% | 11,867 | +1.125% |
| 2025-05-12 | 16.42 | 16.42 | 15.83 | 16.03 | -0.988% | 5,548 | +0.967% |
| 2025-05-09 | 16.23 | 16.24 | 16.11 | 16.19 | +1.241% | 4,084 | -0.031% |
| 2025-05-08 | 16.18 | 16.25 | 15.97 | 15.99 | +0.179% | 7,594 | +1.209% |
| 2025-05-07 | 16.18 | 16.18 | 15.80 | 15.96 | -1.887% | 5,604 | +1.391% |
| 2025-05-06 | 16.79 | 16.79 | 15.91 | 16.27 | -2.866% | 3,722 | -0.522% |
| 2025-05-05 | 16.31 | 16.75 | 16.31 | 16.75 | -1.615% | 9,058 | -3.373% |
| 2025-05-02 | 16.86 | 17.10 | 16.76 | 17.02 | +9.345% | 50,100 | -4.934% |
| 2025-05-01 | 15.60 | 15.60 | 14.96 | 15.57 | +1.698% | 20,247 | +3.950% |
| 2025-04-30 | 15.13 | 15.43 | 14.85 | 15.31 | -1.493% | 6,275 | +5.715% |
| 2025-04-29 | 15.21 | 15.59 | 14.78 | 15.54 | +4.730% | 21,085 | +4.137% |
| 2025-04-28 | 15.09 | 15.15 | 14.82 | 14.84 | +0.952% | 7,660 | +9.063% |
| 2025-04-25 | 14.08 | 15.05 | 14.08 | 14.70 | -2.326% | 8,908 | +10.102% |
| 2025-04-24 | 14.51 | 15.09 | 14.51 | 15.05 | +3.579% | 14,836 | +7.542% |
| 2025-04-23 | 15.00 | 15.00 | 14.53 | 14.53 | -2.221% | 9,769 | +11.390% |
| 2025-04-22 | 14.83 | 15.00 | 14.78 | 14.86 | +1.851% | 31,732 | +8.917% |
| 2025-04-21 | 14.80 | 14.80 | 13.90 | 14.59 | -0.613% | 9,512 | +10.932% |
| 2025-04-17 | 14.51 | 14.76 | 14.51 | 14.68 | +1.592% | 3,782 | +10.252% |
| 2025-04-16 | 14.47 | 14.65 | 14.45 | 14.45 | -0.138% | 9,348 | +12.007% |
| 2025-04-15 | 14.47 | 14.79 | 14.40 | 14.47 | +1.047% | 28,638 | +11.852% |
| 2025-04-14 | 13.96 | 14.37 | 13.96 | 14.32 | 0.000% | 12,142 | +13.024% |