OTSKY
OTSUKA HOLDINGS CO ADR
stockOTCADR
EODOct 2, 2026
36.19USD+0.222%(+0.08)34,874
OTSKY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.11 | 36.29 | 35.97 | 36.19 | +0.222% | 34,874 | 0.000% |
| 2026-10-01 | 36.22 | 36.30 | 35.95 | 36.11 | -1.768% | 59,814 | +0.222% |
| 2026-09-30 | 36.89 | 37.13 | 36.48 | 36.76 | +2.253% | 57,014 | -1.551% |
| 2026-09-29 | 35.61 | 36.36 | 35.61 | 35.95 | +1.125% | 112,832 | +0.668% |
| 2026-09-28 | 36.10 | 36.10 | 35.01 | 35.55 | +0.566% | 60,441 | +1.800% |
| 2026-09-25 | 35.47 | 35.79 | 35.31 | 35.35 | +1.347% | 29,913 | +2.376% |
| 2026-09-24 | 34.90 | 35.09 | 34.65 | 34.88 | -3.245% | 50,377 | +3.756% |
| 2026-09-23 | 35.57 | 36.55 | 35.57 | 36.05 | +0.390% | 50,953 | +0.388% |
| 2026-09-22 | 36.71 | 36.71 | 35.41 | 35.91 | +1.584% | 32,344 | +0.780% |
| 2026-09-21 | 35.43 | 35.48 | 35.09 | 35.35 | -0.014% | 45,656 | +2.376% |
| 2026-09-18 | 35.17 | 35.48 | 35.00 | 35.35 | -1.846% | 29,945 | +2.362% |
| 2026-09-17 | 36.06 | 36.23 | 35.96 | 36.02 | +3.268% | 454,048 | +0.472% |
| 2026-09-16 | 35.43 | 36.12 | 34.87 | 34.88 | -5.577% | 32,126 | +3.756% |
| 2026-09-15 | 36.00 | 37.46 | 36.00 | 36.94 | +1.095% | 38,448 | -2.030% |
| 2026-09-14 | 36.71 | 36.71 | 36.32 | 36.54 | -1.217% | 56,638 | -0.958% |
| 2026-09-11 | 37.08 | 37.11 | 36.93 | 36.99 | +0.544% | 84,106 | -2.163% |
| 2026-09-10 | 37.41 | 37.41 | 36.73 | 36.79 | -2.543% | 48,552 | -1.631% |
| 2026-09-09 | 38.06 | 38.06 | 37.74 | 37.75 | -1.074% | 135,000 | -4.132% |
| 2026-09-08 | 38.45 | 38.45 | 38.07 | 38.16 | -0.759% | 26,171 | -5.162% |
| 2026-09-04 | 38.33 | 38.54 | 38.09 | 38.45 | -1.733% | 27,694 | -5.883% |
| 2026-09-03 | 39.11 | 39.57 | 39.07 | 39.13 | +1.954% | 20,983 | -7.513% |
| 2026-09-02 | 38.36 | 38.50 | 38.35 | 38.38 | +0.157% | 27,351 | -5.706% |
| 2026-09-01 | 38.44 | 38.47 | 38.26 | 38.32 | +0.630% | 28,882 | -5.558% |
| 2026-08-31 | 38.18 | 38.25 | 38.08 | 38.08 | +0.581% | 24,219 | -4.963% |
| 2026-08-28 | 38.06 | 38.15 | 37.82 | 37.86 | -0.630% | 19,784 | -4.411% |
| 2026-08-27 | 38.09 | 38.17 | 38.07 | 38.10 | -0.079% | 14,338 | -5.013% |
| 2026-08-26 | 38.33 | 38.39 | 38.10 | 38.13 | +0.490% | 19,817 | -5.088% |
| 2026-08-25 | 38.00 | 38.02 | 37.87 | 37.94 | -1.162% | 21,682 | -4.623% |
| 2026-08-24 | 38.46 | 38.46 | 38.29 | 38.39 | -0.363% | 15,448 | -5.731% |
| 2026-08-21 | 38.23 | 38.53 | 38.23 | 38.53 | -2.183% | 32,654 | -6.073% |
| 2026-08-20 | 39.46 | 39.56 | 39.38 | 39.39 | +2.365% | 23,996 | -8.124% |
| 2026-08-19 | 38.08 | 39.57 | 38.08 | 38.48 | +0.470% | 35,158 | -5.951% |
| 2026-08-18 | 37.61 | 38.99 | 37.52 | 38.30 | +1.109% | 15,616 | -5.509% |
| 2026-08-17 | 37.96 | 37.96 | 37.69 | 37.88 | +0.691% | 90,059 | -4.461% |
| 2026-08-14 | 37.85 | 37.85 | 37.62 | 37.62 | -3.650% | 34,637 | -3.801% |
| 2026-08-13 | 39.38 | 39.38 | 38.73 | 39.05 | +1.004% | 39,068 | -7.312% |
| 2026-08-12 | 38.95 | 38.95 | 38.50 | 38.66 | -2.307% | 78,471 | -6.382% |
| 2026-08-11 | 39.40 | 39.88 | 39.40 | 39.57 | +0.228% | 22,985 | -8.542% |
| 2026-08-10 | 39.62 | 39.72 | 39.46 | 39.48 | -2.494% | 23,188 | -8.333% |
| 2026-08-07 | 40.92 | 40.92 | 40.31 | 40.49 | +5.333% | 18,019 | -10.620% |
| 2026-08-06 | 38.54 | 38.57 | 38.36 | 38.44 | +2.602% | 18,930 | -5.853% |
| 2026-08-05 | 37.55 | 37.70 | 37.42 | 37.47 | -1.434% | 17,549 | -3.403% |
| 2026-08-04 | 38.20 | 38.20 | 37.86 | 38.01 | +4.653% | 51,121 | -4.788% |
| 2026-08-03 | 36.44 | 36.55 | 36.10 | 36.32 | +5.557% | 45,761 | -0.358% |
| 2026-07-31 | 35.62 | 35.82 | 34.04 | 34.41 | -3.969% | 50,689 | +5.179% |
| 2026-07-30 | 34.94 | 35.91 | 34.89 | 35.83 | +2.196% | 46,858 | +1.005% |
| 2026-07-29 | 35.25 | 35.40 | 35.03 | 35.06 | +0.747% | 34,868 | +3.223% |
| 2026-07-28 | 34.75 | 34.90 | 34.59 | 34.80 | +1.458% | 46,864 | +3.994% |
| 2026-07-27 | 34.64 | 34.64 | 34.13 | 34.30 | +0.823% | 63,670 | +5.510% |
| 2026-07-24 | 34.09 | 34.09 | 33.84 | 34.02 | +2.935% | 28,239 | +6.379% |
| 2026-07-23 | 33.24 | 33.24 | 32.91 | 33.05 | -1.766% | 42,633 | +9.501% |
| 2026-07-22 | 33.72 | 33.72 | 33.53 | 33.64 | -1.308% | 17,683 | +7.567% |
| 2026-07-21 | 33.93 | 34.15 | 33.87 | 34.09 | +0.265% | 19,345 | +6.160% |
| 2026-07-20 | 34.57 | 34.57 | 33.93 | 34.00 | -0.118% | 31,231 | +6.441% |
| 2026-07-17 | 33.93 | 34.15 | 33.77 | 34.04 | +0.324% | 22,722 | +6.316% |
| 2026-07-16 | 33.87 | 33.95 | 33.86 | 33.93 | +0.623% | 22,278 | +6.661% |
| 2026-07-15 | 33.90 | 33.90 | 33.61 | 33.72 | -1.230% | 60,496 | +7.325% |
| 2026-07-14 | 34.32 | 34.46 | 34.11 | 34.14 | +0.767% | 66,529 | +6.005% |
| 2026-07-13 | 33.98 | 34.31 | 33.86 | 33.88 | -3.338% | 41,890 | +6.818% |
| 2026-07-10 | 34.64 | 35.25 | 34.30 | 35.05 | +1.919% | 50,570 | +3.252% |
| 2026-07-09 | 34.06 | 34.57 | 34.06 | 34.39 | +0.116% | 63,387 | +5.234% |
| 2026-07-08 | 34.13 | 34.40 | 34.13 | 34.35 | -3.103% | 30,852 | +5.357% |
| 2026-07-07 | 35.57 | 35.71 | 35.33 | 35.45 | -2.072% | 21,588 | +2.087% |
| 2026-07-06 | 35.90 | 36.21 | 35.90 | 36.20 | +0.221% | 37,490 | -0.028% |
| 2026-07-02 | 36.18 | 36.40 | 35.97 | 36.12 | +9.654% | 56,220 | +0.194% |
| 2026-07-01 | 32.89 | 33.02 | 32.79 | 32.94 | -1.613% | 43,949 | +9.866% |
| 2026-06-30 | 33.33 | 33.92 | 33.26 | 33.48 | -1.703% | 48,328 | +8.094% |
| 2026-06-29 | 33.87 | 34.06 | 33.79 | 34.06 | +0.442% | 37,123 | +6.254% |
| 2026-06-26 | 33.76 | 33.98 | 33.75 | 33.91 | +0.893% | 42,363 | +6.724% |
| 2026-06-25 | 33.45 | 33.84 | 33.36 | 33.61 | -0.326% | 36,416 | +7.676% |
| 2026-06-24 | 33.70 | 33.89 | 33.50 | 33.72 | +1.904% | 59,916 | +7.325% |
| 2026-06-23 | 33.06 | 33.09 | 32.98 | 33.09 | +0.425% | 86,300 | +9.368% |
| 2026-06-22 | 34.10 | 34.10 | 32.92 | 32.95 | -2.022% | 83,054 | +9.833% |
| 2026-06-18 | 33.70 | 34.67 | 33.56 | 33.63 | +2.002% | 35,621 | +7.612% |
| 2026-06-17 | 33.08 | 33.50 | 32.91 | 32.97 | -1.258% | 39,763 | +9.766% |
| 2026-06-16 | 33.15 | 34.00 | 33.02 | 33.39 | +4.835% | 56,118 | +8.386% |
| 2026-06-15 | 31.82 | 32.00 | 31.80 | 31.85 | -0.655% | 65,174 | +13.626% |
| 2026-06-12 | 31.84 | 32.18 | 31.84 | 32.06 | -1.049% | 83,613 | +12.882% |
| 2026-06-11 | 31.86 | 32.40 | 31.76 | 32.40 | +2.176% | 59,746 | +11.698% |
| 2026-06-10 | 32.41 | 32.41 | 31.71 | 31.71 | -0.689% | 36,241 | +14.128% |
| 2026-06-09 | 31.45 | 32.17 | 31.45 | 31.93 | -3.593% | 51,414 | +13.342% |
| 2026-06-08 | 33.29 | 33.39 | 33.09 | 33.12 | +1.845% | 54,705 | +9.269% |
| 2026-06-05 | 33.13 | 33.13 | 32.50 | 32.52 | -3.787% | 50,295 | +11.285% |
| 2026-06-04 | 33.69 | 33.84 | 33.69 | 33.80 | -2.213% | 42,311 | +7.071% |
| 2026-06-03 | 34.46 | 34.61 | 34.46 | 34.56 | -2.524% | 29,758 | +4.701% |
| 2026-06-02 | 35.35 | 35.54 | 35.29 | 35.46 | -0.561% | 60,240 | +2.059% |
| 2026-06-01 | 35.60 | 35.68 | 35.37 | 35.66 | -2.328% | 31,376 | +1.486% |
| 2026-05-29 | 36.45 | 36.64 | 36.45 | 36.51 | +3.928% | 44,035 | -0.876% |
| 2026-05-28 | 35.33 | 36.02 | 34.55 | 35.13 | -2.956% | 25,256 | +3.017% |
| 2026-05-27 | 35.64 | 36.20 | 35.38 | 36.20 | +0.583% | 35,812 | -0.028% |
| 2026-05-26 | 36.25 | 36.25 | 35.93 | 35.99 | -1.478% | 33,149 | +0.556% |
| 2026-05-22 | 36.50 | 36.61 | 36.45 | 36.53 | -0.639% | 14,484 | -0.931% |
| 2026-05-21 | 36.49 | 36.85 | 36.46 | 36.77 | +1.142% | 32,563 | -1.564% |
| 2026-05-20 | 36.08 | 36.63 | 35.94 | 36.35 | +4.095% | 139,669 | -0.440% |
| 2026-05-19 | 34.89 | 35.15 | 34.81 | 34.92 | -1.384% | 26,453 | +3.637% |
| 2026-05-18 | 35.42 | 35.42 | 35.23 | 35.41 | -0.056% | 33,249 | +2.203% |
| 2026-05-15 | 35.45 | 35.57 | 35.43 | 35.43 | -2.100% | 27,263 | +2.145% |
| 2026-05-14 | 37.52 | 37.52 | 36.09 | 36.19 | +2.434% | 32,721 | 0.000% |
| 2026-05-13 | 35.20 | 35.38 | 35.03 | 35.33 | +1.174% | 28,638 | +2.434% |
| 2026-05-12 | 34.97 | 34.97 | 34.80 | 34.92 | -0.371% | 50,917 | +3.637% |
| 2026-05-11 | 35.28 | 35.28 | 35.05 | 35.05 | -0.905% | 35,405 | +3.252% |
| 2026-05-08 | 35.23 | 35.48 | 35.23 | 35.37 | -1.174% | 28,470 | +2.318% |
| 2026-05-07 | 35.88 | 35.97 | 35.71 | 35.79 | -1.945% | 39,520 | +1.118% |
| 2026-05-06 | 36.61 | 36.76 | 36.35 | 36.50 | +2.384% | 21,937 | -0.849% |
| 2026-05-05 | 35.61 | 36.10 | 35.61 | 35.65 | +0.194% | 22,654 | +1.515% |
| 2026-05-04 | 35.82 | 35.82 | 35.50 | 35.58 | +0.031% | 26,143 | +1.712% |
| 2026-05-01 | 35.56 | 35.84 | 35.30 | 35.57 | -3.578% | 30,901 | +1.743% |
| 2026-04-30 | 36.50 | 37.12 | 35.98 | 36.89 | +4.062% | 38,805 | -1.898% |
| 2026-04-29 | 35.05 | 35.55 | 35.05 | 35.45 | -0.085% | 26,111 | +2.087% |
| 2026-04-28 | 35.18 | 35.99 | 35.11 | 35.48 | +6.874% | 61,900 | +2.001% |
| 2026-04-27 | 33.31 | 33.44 | 33.15 | 33.20 | -1.636% | 36,290 | +9.013% |
| 2026-04-24 | 34.19 | 34.19 | 33.66 | 33.75 | -0.089% | 24,594 | +7.230% |
| 2026-04-23 | 32.69 | 34.13 | 32.69 | 33.78 | +0.656% | 41,249 | +7.134% |
| 2026-04-22 | 33.83 | 33.83 | 33.52 | 33.56 | +2.442% | 73,566 | +7.837% |
| 2026-04-21 | 33.01 | 33.09 | 32.71 | 32.76 | -2.587% | 39,403 | +10.470% |
| 2026-04-20 | 33.65 | 33.71 | 33.57 | 33.63 | +0.030% | 29,386 | +7.612% |
| 2026-04-17 | 33.69 | 33.73 | 33.16 | 33.62 | +0.508% | 26,565 | +7.644% |
| 2026-04-16 | 33.77 | 33.92 | 33.37 | 33.45 | +0.553% | 30,126 | +8.191% |
| 2026-04-15 | 32.59 | 33.42 | 32.59 | 33.27 | +0.441% | 31,487 | +8.790% |
| 2026-04-14 | 33.58 | 33.59 | 33.12 | 33.12 | -0.066% | 27,933 | +9.269% |
| 2026-04-13 | 32.90 | 33.90 | 32.88 | 33.14 | -2.178% | 29,183 | +9.197% |
| 2026-04-10 | 33.68 | 33.99 | 33.63 | 33.88 | -1.683% | 69,774 | +6.818% |
| 2026-04-09 | 34.34 | 34.64 | 34.12 | 34.46 | -1.711% | 25,669 | +5.020% |
| 2026-04-08 | 35.20 | 35.20 | 34.91 | 35.06 | -0.171% | 41,526 | +3.223% |
| 2026-04-07 | 34.74 | 35.12 | 34.74 | 35.12 | -0.057% | 24,307 | +3.047% |
| 2026-04-06 | 35.13 | 35.21 | 35.06 | 35.14 | -1.844% | 23,567 | +2.988% |
| 2026-04-02 | 35.35 | 35.84 | 35.35 | 35.80 | -1.621% | 24,977 | +1.089% |
| 2026-04-01 | 36.30 | 36.55 | 36.24 | 36.39 | +2.884% | 25,311 | -0.550% |
| 2026-03-31 | 34.87 | 35.37 | 34.69 | 35.37 | +1.318% | 26,948 | +2.318% |
| 2026-03-30 | 35.16 | 35.24 | 34.90 | 34.91 | -0.057% | 24,340 | +3.667% |
| 2026-03-27 | 34.30 | 35.95 | 34.30 | 34.93 | +0.983% | 60,541 | +3.607% |
| 2026-03-26 | 34.74 | 34.75 | 34.37 | 34.59 | +0.334% | 27,037 | +4.626% |
| 2026-03-25 | 34.51 | 34.65 | 34.45 | 34.48 | +2.818% | 36,363 | +4.975% |
| 2026-03-24 | 33.44 | 33.66 | 33.42 | 33.53 | -0.416% | 52,670 | +7.933% |
| 2026-03-23 | 32.76 | 33.87 | 32.76 | 33.67 | +2.496% | 58,142 | +7.484% |
| 2026-03-20 | 33.63 | 33.63 | 32.85 | 32.85 | -2.897% | 35,943 | +10.167% |
| 2026-03-19 | 33.51 | 34.19 | 33.37 | 33.83 | -1.197% | 128,874 | +6.976% |
| 2026-03-18 | 34.45 | 34.61 | 34.24 | 34.24 | -2.088% | 43,347 | +5.695% |
| 2026-03-17 | 35.03 | 35.12 | 34.85 | 34.97 | +0.691% | 37,930 | +3.489% |
| 2026-03-16 | 33.01 | 34.95 | 33.01 | 34.73 | +1.342% | 32,647 | +4.204% |
| 2026-03-13 | 34.75 | 34.75 | 34.27 | 34.27 | -0.580% | 63,961 | +5.603% |
| 2026-03-12 | 36.06 | 36.06 | 34.33 | 34.47 | +1.472% | 30,405 | +4.990% |
| 2026-03-11 | 35.17 | 35.17 | 33.88 | 33.97 | +5.301% | 54,599 | +6.535% |
| 2026-03-10 | 34.05 | 34.05 | 32.26 | 32.26 | +1.895% | 33,494 | +12.182% |
| 2026-03-09 | 32.70 | 32.70 | 31.00 | 31.66 | +0.957% | 32,003 | +14.308% |
| 2026-03-06 | 31.26 | 31.41 | 31.23 | 31.36 | -1.754% | 42,283 | +15.402% |
| 2026-03-05 | 32.00 | 32.25 | 31.75 | 31.92 | -2.683% | 34,156 | +13.377% |
| 2026-03-04 | 32.52 | 32.81 | 32.52 | 32.80 | +2.983% | 29,523 | +10.335% |
| 2026-03-03 | 31.24 | 31.92 | 31.09 | 31.85 | -3.015% | 37,060 | +13.626% |
| 2026-03-02 | 32.79 | 34.20 | 32.74 | 32.84 | -4.005% | 24,311 | +10.201% |
| 2026-02-27 | 34.23 | 34.30 | 34.16 | 34.21 | +2.887% | 62,776 | +5.788% |
| 2026-02-26 | 33.57 | 33.57 | 33.17 | 33.25 | -0.983% | 75,006 | +8.842% |
| 2026-02-25 | 33.66 | 34.00 | 33.32 | 33.58 | -0.356% | 37,261 | +7.772% |
| 2026-02-24 | 33.55 | 33.76 | 33.52 | 33.70 | -2.006% | 27,997 | +7.389% |
| 2026-02-23 | 34.33 | 34.62 | 34.21 | 34.39 | +0.292% | 26,274 | +5.234% |
| 2026-02-20 | 34.18 | 34.29 | 34.04 | 34.29 | +2.054% | 27,958 | +5.541% |
| 2026-02-19 | 33.50 | 33.60 | 33.46 | 33.60 | -1.898% | 45,885 | +7.708% |
| 2026-02-18 | 34.35 | 34.48 | 34.23 | 34.25 | +1.647% | 24,311 | +5.664% |
| 2026-02-17 | 33.62 | 33.87 | 33.60 | 33.70 | -2.756% | 21,052 | +7.405% |
| 2026-02-13 | 34.93 | 34.93 | 34.36 | 34.65 | +8.045% | 21,797 | +4.444% |
| 2026-02-12 | 32.08 | 32.14 | 31.89 | 32.07 | -0.404% | 44,052 | +12.847% |
| 2026-02-11 | 32.18 | 32.42 | 32.17 | 32.20 | +0.940% | 17,945 | +12.391% |
| 2026-02-10 | 32.15 | 32.34 | 31.87 | 31.90 | +2.806% | 70,681 | +13.448% |
| 2026-02-09 | 30.50 | 31.04 | 30.24 | 31.03 | +3.053% | 38,705 | +16.632% |
| 2026-02-06 | 30.07 | 30.13 | 29.97 | 30.11 | -0.265% | 21,971 | +20.193% |
| 2026-02-05 | 30.07 | 30.34 | 30.07 | 30.19 | -0.099% | 25,372 | +19.874% |
| 2026-02-04 | 30.31 | 30.43 | 30.03 | 30.22 | +1.341% | 35,325 | +19.755% |
| 2026-02-03 | 29.84 | 29.85 | 29.67 | 29.82 | -0.167% | 30,623 | +21.362% |
| 2026-02-02 | 30.50 | 30.50 | 29.83 | 29.87 | -0.334% | 34,633 | +21.158% |
| 2026-01-30 | 30.05 | 30.16 | 29.87 | 29.97 | 0.000% | 39,833 | +20.754% |
| 2026-01-29 | 30.20 | 30.20 | 29.69 | 29.97 | +0.977% | 42,169 | +20.754% |
| 2026-01-28 | 29.70 | 29.71 | 29.54 | 29.68 | -0.302% | 39,253 | +21.934% |
| 2026-01-27 | 29.61 | 29.88 | 29.61 | 29.77 | -2.297% | 31,187 | +21.565% |
| 2026-01-26 | 30.60 | 30.64 | 30.42 | 30.47 | +1.246% | 23,624 | +18.773% |
| 2026-01-23 | 29.82 | 30.15 | 29.82 | 30.09 | +4.497% | 33,559 | +20.253% |
| 2026-01-22 | 28.79 | 28.84 | 28.75 | 28.80 | +1.230% | 33,374 | +25.660% |
| 2026-01-21 | 28.35 | 28.48 | 28.32 | 28.45 | +1.462% | 34,114 | +27.206% |
| 2026-01-20 | 28.85 | 29.10 | 28.03 | 28.04 | -0.989% | 50,768 | +29.066% |
| 2026-01-16 | 28.38 | 28.40 | 28.32 | 28.32 | -1.564% | 43,863 | +27.790% |
| 2026-01-15 | 28.89 | 28.91 | 28.77 | 28.77 | -0.312% | 29,915 | +25.791% |
| 2026-01-14 | 28.84 | 28.91 | 27.72 | 28.86 | -0.380% | 27,101 | +25.398% |
| 2026-01-13 | 29.12 | 29.12 | 28.97 | 28.97 | -1.429% | 26,229 | +24.922% |
| 2026-01-12 | 29.31 | 29.60 | 29.09 | 29.39 | +0.893% | 36,816 | +23.137% |
| 2026-01-09 | 29.09 | 29.22 | 28.99 | 29.13 | -0.952% | 58,341 | +24.236% |
| 2026-01-08 | 29.30 | 29.49 | 29.29 | 29.41 | +3.411% | 54,322 | +23.053% |
| 2026-01-07 | 28.46 | 28.50 | 28.40 | 28.44 | +1.174% | 21,059 | +27.250% |
| 2026-01-06 | 28.10 | 28.25 | 27.98 | 28.11 | -2.902% | 36,725 | +28.744% |
| 2026-01-05 | 28.74 | 28.95 | 28.74 | 28.95 | +1.937% | 27,187 | +25.009% |
| 2026-01-02 | 28.42 | 28.61 | 27.99 | 28.40 | +0.247% | 36,418 | +27.430% |
| 2025-12-31 | 28.00 | 28.91 | 28.00 | 28.33 | -0.909% | 22,093 | +27.744% |
| 2025-12-30 | 28.46 | 28.59 | 27.89 | 28.59 | -0.035% | 22,062 | +26.583% |
| 2025-12-29 | 28.65 | 28.76 | 28.60 | 28.60 | -2.754% | 28,712 | +26.538% |
| 2025-12-26 | 29.37 | 29.51 | 29.33 | 29.41 | +0.650% | 36,955 | +23.053% |
| 2025-12-24 | 29.16 | 29.22 | 29.09 | 29.22 | -0.714% | 9,972 | +23.854% |
| 2025-12-23 | 29.40 | 29.44 | 29.37 | 29.43 | +1.834% | 39,949 | +22.970% |
| 2025-12-22 | 28.80 | 28.91 | 28.80 | 28.90 | -1.600% | 16,559 | +25.225% |
| 2025-12-19 | 29.40 | 29.49 | 29.37 | 29.37 | -1.111% | 16,297 | +23.221% |
| 2025-12-18 | 29.82 | 29.84 | 29.68 | 29.70 | +0.746% | 76,537 | +21.852% |
| 2025-12-17 | 29.65 | 29.67 | 29.48 | 29.48 | -0.506% | 29,078 | +22.761% |
| 2025-12-16 | 29.70 | 29.77 | 29.56 | 29.63 | -0.903% | 29,531 | +22.140% |
| 2025-12-15 | 29.92 | 29.95 | 29.81 | 29.90 | +0.809% | 29,105 | +21.037% |
| 2025-12-12 | 29.80 | 29.80 | 29.36 | 29.66 | -1.560% | 34,492 | +22.016% |
| 2025-12-11 | 30.10 | 30.34 | 30.08 | 30.13 | +0.567% | 52,960 | +20.113% |
| 2025-12-10 | 29.77 | 30.00 | 29.66 | 29.96 | +1.732% | 38,356 | +20.794% |
| 2025-12-09 | 29.47 | 29.93 | 29.41 | 29.45 | +0.034% | 20,433 | +22.886% |
| 2025-12-08 | 29.47 | 29.47 | 29.29 | 29.44 | -0.305% | 21,620 | +22.928% |
| 2025-12-05 | 29.53 | 29.59 | 29.43 | 29.53 | -1.204% | 25,143 | +22.553% |
| 2025-12-04 | 29.95 | 30.04 | 29.79 | 29.89 | +2.715% | 15,859 | +21.077% |
| 2025-12-03 | 28.80 | 29.10 | 28.80 | 29.10 | +1.642% | 33,428 | +24.364% |
| 2025-12-02 | 27.91 | 28.66 | 27.91 | 28.63 | +2.598% | 24,485 | +26.406% |
| 2025-12-01 | 27.99 | 28.02 | 27.89 | 27.91 | -1.500% | 28,973 | +29.690% |
| 2025-11-28 | 28.63 | 29.00 | 28.24 | 28.33 | -2.613% | 28,095 | +27.744% |
| 2025-11-26 | 28.80 | 29.14 | 28.80 | 29.09 | +4.153% | 51,204 | +24.407% |
| 2025-11-25 | 27.67 | 27.94 | 27.66 | 27.93 | +0.940% | 56,445 | +29.574% |
| 2025-11-24 | 27.11 | 27.67 | 27.11 | 27.67 | +0.145% | 42,039 | +30.791% |
| 2025-11-21 | 27.35 | 27.63 | 27.24 | 27.63 | +5.337% | 49,547 | +30.981% |
| 2025-11-20 | 26.47 | 26.50 | 26.11 | 26.23 | -1.242% | 59,319 | +37.972% |
| 2025-11-19 | 26.60 | 27.11 | 26.48 | 26.56 | -0.599% | 43,057 | +36.258% |
| 2025-11-18 | 26.63 | 26.78 | 26.56 | 26.72 | -0.669% | 47,608 | +35.442% |
| 2025-11-17 | 27.04 | 27.10 | 26.82 | 26.90 | -0.848% | 100,333 | +34.535% |
| 2025-11-14 | 26.95 | 27.18 | 26.91 | 27.13 | +3.195% | 51,860 | +33.395% |
| 2025-11-13 | 26.35 | 26.78 | 26.27 | 26.29 | -3.310% | 36,182 | +37.657% |
| 2025-11-12 | 26.41 | 27.25 | 26.41 | 27.19 | +1.683% | 27,295 | +33.100% |
| 2025-11-11 | 27.00 | 27.15 | 26.62 | 26.74 | +0.150% | 40,128 | +35.340% |
| 2025-11-10 | 27.33 | 27.33 | 26.50 | 26.70 | -2.305% | 44,006 | +35.543% |
| 2025-11-07 | 27.07 | 27.33 | 27.07 | 27.33 | -1.157% | 24,423 | +32.419% |
| 2025-11-06 | 28.09 | 28.09 | 27.53 | 27.65 | +0.399% | 30,241 | +30.886% |
| 2025-11-05 | 27.37 | 27.71 | 27.37 | 27.54 | -0.362% | 46,070 | +31.409% |
| 2025-11-04 | 27.00 | 28.15 | 27.00 | 27.64 | +2.351% | 67,498 | +30.933% |
| 2025-11-03 | 27.69 | 27.75 | 26.94 | 27.00 | -0.607% | 29,255 | +34.012% |
| 2025-10-31 | 27.41 | 27.87 | 27.00 | 27.17 | +0.966% | 32,885 | +33.198% |
| 2025-10-30 | 26.85 | 26.92 | 26.60 | 26.91 | +1.932% | 46,789 | +34.485% |
| 2025-10-29 | 26.80 | 26.80 | 26.30 | 26.40 | -2.583% | 42,707 | +37.083% |
| 2025-10-28 | 26.79 | 27.10 | 26.79 | 27.10 | -0.550% | 31,779 | +33.542% |
| 2025-10-27 | 27.15 | 27.25 | 27.15 | 27.25 | +0.424% | 31,379 | +32.807% |
| 2025-10-24 | 27.83 | 27.83 | 27.07 | 27.14 | -0.714% | 25,545 | +33.370% |
| 2025-10-23 | 27.29 | 27.33 | 27.25 | 27.33 | +1.523% | 17,011 | +32.419% |
| 2025-10-22 | 26.98 | 26.98 | 26.85 | 26.92 | -0.701% | 25,615 | +34.435% |
| 2025-10-21 | 27.11 | 27.17 | 27.04 | 27.11 | -1.597% | 32,412 | +33.493% |
| 2025-10-20 | 27.46 | 27.57 | 27.46 | 27.55 | +1.064% | 46,428 | +31.361% |
| 2025-10-17 | 26.55 | 27.35 | 26.55 | 27.26 | +0.739% | 59,378 | +32.759% |
| 2025-10-16 | 27.04 | 27.11 | 27.00 | 27.06 | +1.959% | 26,405 | +33.740% |
| 2025-10-15 | 26.49 | 26.59 | 26.47 | 26.54 | +1.842% | 23,134 | +36.360% |
| 2025-10-14 | 25.30 | 26.20 | 25.30 | 26.06 | -0.950% | 32,525 | +38.872% |
| 2025-10-13 | 26.03 | 26.31 | 26.03 | 26.31 | +0.843% | 35,842 | +37.552% |
| 2025-10-10 | 26.34 | 26.34 | 26.05 | 26.09 | -4.885% | 20,993 | +38.712% |
| 2025-10-09 | 27.48 | 27.51 | 27.39 | 27.43 | -0.182% | 23,069 | +31.936% |
| 2025-10-08 | 26.41 | 27.61 | 26.41 | 27.48 | -1.116% | 57,588 | +31.696% |
| 2025-10-07 | 26.90 | 28.03 | 26.90 | 27.79 | -1.698% | 27,713 | +30.227% |
| 2025-10-06 | 27.67 | 28.28 | 27.67 | 28.27 | +2.168% | 18,437 | +28.016% |
| 2025-10-03 | 27.66 | 27.69 | 27.61 | 27.67 | -0.561% | 20,291 | +30.791% |
| 2025-10-02 | 27.91 | 27.99 | 27.76 | 27.83 | -2.090% | 15,980 | +30.058% |
| 2025-10-01 | 27.76 | 28.42 | 27.76 | 28.42 | +6.562% | 124,203 | +27.340% |
| 2025-09-30 | 26.11 | 26.70 | 26.11 | 26.67 | +2.184% | 111,714 | +35.696% |
| 2025-09-29 | 26.01 | 26.10 | 26.01 | 26.10 | +0.423% | 37,042 | +38.659% |
| 2025-09-26 | 26.02 | 26.02 | 25.85 | 25.99 | -2.513% | 47,962 | +39.246% |
| 2025-09-25 | 26.64 | 26.70 | 26.59 | 26.66 | -1.985% | 39,607 | +35.746% |
| 2025-09-24 | 27.62 | 27.62 | 27.19 | 27.20 | -0.125% | 17,787 | +33.051% |
| 2025-09-23 | 27.62 | 27.62 | 27.18 | 27.23 | -0.388% | 28,071 | +32.885% |
| 2025-09-22 | 27.62 | 27.62 | 27.15 | 27.34 | -0.798% | 29,221 | +32.370% |
| 2025-09-19 | 27.56 | 27.57 | 27.51 | 27.56 | -0.706% | 34,892 | +31.313% |
| 2025-09-18 | 27.84 | 28.40 | 27.35 | 27.76 | +0.094% | 30,316 | +30.386% |
| 2025-09-17 | 28.00 | 28.50 | 27.61 | 27.73 | -3.715% | 26,041 | +30.508% |
| 2025-09-16 | 29.91 | 29.91 | 28.74 | 28.80 | -0.277% | 21,232 | +25.660% |
| 2025-09-15 | 27.68 | 28.88 | 27.68 | 28.88 | +0.662% | 27,289 | +25.312% |
| 2025-09-12 | 28.87 | 28.87 | 28.63 | 28.69 | +0.367% | 24,679 | +26.142% |
| 2025-09-11 | 27.60 | 28.68 | 27.60 | 28.59 | +1.222% | 14,530 | +26.605% |
| 2025-09-10 | 28.90 | 28.90 | 28.22 | 28.24 | -2.118% | 23,484 | +28.152% |
| 2025-09-09 | 29.43 | 30.00 | 28.70 | 28.85 | -0.031% | 24,757 | +25.438% |
| 2025-09-08 | 28.76 | 28.93 | 28.72 | 28.86 | +2.159% | 42,180 | +25.398% |
| 2025-09-05 | 28.28 | 28.44 | 28.00 | 28.25 | +2.671% | 80,374 | +28.106% |
| 2025-09-04 | 26.50 | 27.82 | 26.50 | 27.52 | +1.494% | 18,089 | +31.528% |
| 2025-09-03 | 26.20 | 27.13 | 26.20 | 27.11 | +0.333% | 47,778 | +33.493% |
| 2025-09-02 | 27.24 | 27.30 | 26.94 | 27.02 | +3.169% | 25,274 | +33.938% |
| 2025-08-29 | 26.84 | 26.84 | 26.18 | 26.19 | -1.689% | 25,777 | +38.183% |
| 2025-08-28 | 26.58 | 26.65 | 26.52 | 26.64 | +0.377% | 36,367 | +35.848% |
| 2025-08-27 | 26.57 | 26.78 | 26.21 | 26.54 | -0.896% | 22,904 | +36.360% |
| 2025-08-26 | 26.11 | 26.83 | 26.11 | 26.78 | -0.998% | 46,245 | +35.138% |
| 2025-08-25 | 27.10 | 27.51 | 27.00 | 27.05 | -1.744% | 41,044 | +33.789% |
| 2025-08-22 | 27.19 | 27.66 | 27.19 | 27.53 | +1.887% | 41,348 | +31.457% |
| 2025-08-21 | 27.10 | 27.13 | 26.97 | 27.02 | -1.459% | 26,041 | +33.938% |
| 2025-08-20 | 27.36 | 27.43 | 27.31 | 27.42 | -0.688% | 42,715 | +31.984% |
| 2025-08-19 | 27.50 | 27.74 | 27.50 | 27.61 | +2.678% | 18,486 | +31.076% |
| 2025-08-18 | 26.78 | 26.89 | 26.78 | 26.89 | +0.561% | 24,522 | +34.585% |
| 2025-08-15 | 26.82 | 26.91 | 26.72 | 26.74 | +0.163% | 28,636 | +35.340% |
| 2025-08-14 | 26.68 | 26.74 | 26.61 | 26.70 | -1.473% | 21,828 | +35.561% |
| 2025-08-13 | 27.25 | 27.39 | 27.01 | 27.10 | +0.764% | 20,921 | +33.565% |
| 2025-08-12 | 26.95 | 27.21 | 26.64 | 26.89 | +0.261% | 50,652 | +34.585% |
| 2025-08-11 | 26.78 | 27.00 | 26.63 | 26.82 | +1.055% | 36,249 | +34.937% |
| 2025-08-08 | 26.85 | 27.50 | 26.28 | 26.54 | +2.195% | 40,642 | +36.360% |
| 2025-08-07 | 25.78 | 26.00 | 25.74 | 25.97 | +0.464% | 37,897 | +39.353% |
| 2025-08-06 | 25.50 | 25.85 | 25.41 | 25.85 | +3.774% | 31,719 | +40.000% |
| 2025-08-05 | 25.11 | 25.19 | 24.91 | 24.91 | -0.796% | 39,958 | +45.283% |
| 2025-08-04 | 25.00 | 25.11 | 24.96 | 25.11 | +0.400% | 46,511 | +44.126% |
| 2025-08-01 | 24.76 | 25.01 | 24.68 | 25.01 | +5.527% | 51,156 | +44.702% |
| 2025-07-31 | 24.77 | 24.77 | 23.67 | 23.70 | -1.455% | 88,043 | +52.700% |
| 2025-07-30 | 24.24 | 24.25 | 24.01 | 24.05 | -0.784% | 37,218 | +50.478% |
| 2025-07-29 | 24.10 | 24.25 | 23.50 | 24.24 | +3.990% | 46,164 | +49.299% |
| 2025-07-28 | 23.82 | 23.82 | 23.31 | 23.31 | -2.059% | 42,487 | +55.255% |
| 2025-07-25 | 23.79 | 24.02 | 23.79 | 23.80 | +2.146% | 30,897 | +52.059% |
| 2025-07-24 | 22.71 | 23.49 | 22.71 | 23.30 | -0.086% | 42,731 | +55.322% |
| 2025-07-23 | 23.33 | 23.40 | 23.30 | 23.32 | +4.762% | 13,810 | +55.189% |
| 2025-07-22 | 22.36 | 22.45 | 22.22 | 22.26 | +1.505% | 59,011 | +62.579% |
| 2025-07-21 | 21.68 | 22.06 | 21.68 | 21.93 | +1.060% | 77,257 | +65.025% |
| 2025-07-18 | 22.30 | 22.30 | 21.70 | 21.70 | -3.038% | 84,866 | +66.774% |
| 2025-07-17 | 23.27 | 23.27 | 22.29 | 22.38 | +0.856% | 63,127 | +61.707% |
| 2025-07-16 | 22.00 | 22.28 | 22.00 | 22.19 | +0.681% | 55,982 | +63.091% |
| 2025-07-15 | 22.22 | 22.22 | 22.01 | 22.04 | -1.957% | 70,059 | +64.201% |
| 2025-07-14 | 22.42 | 23.12 | 22.35 | 22.48 | -0.882% | 67,303 | +60.988% |
| 2025-07-11 | 22.61 | 22.71 | 22.59 | 22.68 | +0.514% | 47,395 | +59.568% |
| 2025-07-10 | 22.56 | 22.64 | 22.48 | 22.56 | -1.165% | 57,542 | +60.388% |
| 2025-07-09 | 22.80 | 22.83 | 22.76 | 22.83 | +0.795% | 49,141 | +58.519% |
| 2025-07-08 | 22.55 | 22.68 | 22.53 | 22.65 | -1.350% | 77,338 | +59.779% |
| 2025-07-07 | 23.28 | 23.28 | 22.91 | 22.96 | -2.588% | 63,208 | +57.622% |
| 2025-07-03 | 23.46 | 23.64 | 23.41 | 23.57 | -1.504% | 16,337 | +53.543% |
| 2025-07-02 | 23.03 | 24.14 | 23.03 | 23.93 | +0.800% | 45,595 | +51.233% |
| 2025-07-01 | 24.23 | 24.23 | 23.66 | 23.74 | -3.926% | 111,606 | +52.443% |
| 2025-06-30 | 24.75 | 24.75 | 24.59 | 24.71 | -0.242% | 33,503 | +46.459% |
| 2025-06-27 | 25.19 | 25.19 | 24.66 | 24.77 | +0.937% | 22,870 | +46.104% |
| 2025-06-26 | 24.52 | 24.66 | 24.47 | 24.54 | +1.071% | 38,972 | +47.474% |
| 2025-06-25 | 24.26 | 24.30 | 24.19 | 24.28 | -0.655% | 28,519 | +49.053% |
| 2025-06-24 | 24.32 | 24.57 | 24.32 | 24.44 | +2.131% | 80,057 | +48.077% |
| 2025-06-23 | 23.55 | 23.93 | 23.54 | 23.93 | +0.084% | 52,168 | +51.233% |
| 2025-06-20 | 24.17 | 24.38 | 23.89 | 23.91 | -1.888% | 28,220 | +51.359% |
| 2025-06-18 | 24.51 | 24.56 | 24.37 | 24.37 | -0.774% | 33,583 | +48.502% |
| 2025-06-17 | 24.74 | 24.74 | 24.56 | 24.56 | -1.286% | 29,554 | +47.353% |
| 2025-06-16 | 25.08 | 25.21 | 24.88 | 24.88 | -1.621% | 29,428 | +45.458% |
| 2025-06-13 | 25.16 | 25.36 | 25.10 | 25.29 | -1.288% | 35,941 | +43.100% |
| 2025-06-12 | 25.75 | 25.96 | 25.58 | 25.62 | +1.032% | 59,932 | +41.257% |
| 2025-06-11 | 25.34 | 25.40 | 25.29 | 25.36 | +0.668% | 38,738 | +42.715% |
| 2025-06-10 | 25.22 | 25.25 | 25.11 | 25.19 | +1.614% | 41,780 | +43.668% |
| 2025-06-09 | 25.35 | 25.35 | 24.75 | 24.79 | -3.840% | 53,230 | +45.986% |
| 2025-06-06 | 25.00 | 26.07 | 24.10 | 25.78 | +7.641% | 275,795 | +40.380% |
| 2025-06-05 | 23.93 | 24.05 | 23.85 | 23.95 | -0.992% | 37,168 | +51.106% |
| 2025-06-04 | 24.16 | 24.25 | 24.14 | 24.19 | -0.547% | 27,516 | +49.607% |
| 2025-06-03 | 24.33 | 24.42 | 24.26 | 24.32 | -3.153% | 43,791 | +48.789% |
| 2025-06-02 | 25.05 | 25.54 | 24.72 | 25.11 | -0.927% | 79,463 | +44.097% |
| 2025-05-30 | 24.69 | 25.36 | 24.69 | 25.35 | +6.962% | 622,101 | +42.761% |
| 2025-05-29 | 23.57 | 23.70 | 23.57 | 23.70 | +1.260% | 31,797 | +52.700% |
| 2025-05-28 | 23.39 | 23.48 | 23.38 | 23.41 | -1.453% | 38,817 | +54.625% |
| 2025-05-27 | 24.48 | 24.48 | 23.48 | 23.75 | +2.681% | 49,410 | +52.379% |
| 2025-05-23 | 22.97 | 23.13 | 22.97 | 23.13 | +0.960% | 37,100 | +56.463% |
| 2025-05-22 | 22.91 | 22.99 | 22.91 | 22.91 | +0.219% | 58,820 | +57.966% |
| 2025-05-21 | 23.25 | 23.25 | 22.86 | 22.86 | +0.307% | 21,690 | +58.311% |
| 2025-05-20 | 23.25 | 23.25 | 22.75 | 22.79 | -0.306% | 28,752 | +58.798% |
| 2025-05-19 | 23.29 | 23.40 | 22.81 | 22.86 | +0.484% | 75,652 | +58.311% |
| 2025-05-16 | 22.61 | 22.75 | 22.61 | 22.75 | +1.653% | 49,491 | +59.077% |
| 2025-05-15 | 22.21 | 22.41 | 21.64 | 22.38 | -0.511% | 60,886 | +61.707% |
| 2025-05-14 | 23.02 | 23.20 | 22.46 | 22.50 | -3.164% | 90,551 | +60.880% |
| 2025-05-13 | 22.60 | 23.23 | 22.60 | 23.23 | -1.900% | 118,525 | +55.790% |
| 2025-05-12 | 23.49 | 23.74 | 22.88 | 23.68 | -2.640% | 95,719 | +52.829% |
| 2025-05-09 | 24.38 | 24.40 | 24.27 | 24.32 | -2.642% | 31,180 | +48.795% |
| 2025-05-08 | 25.09 | 25.50 | 24.94 | 24.98 | -3.133% | 50,413 | +44.864% |
| 2025-05-07 | 26.05 | 26.18 | 25.67 | 25.79 | -4.215% | 15,955 | +40.326% |
| 2025-05-06 | 27.11 | 27.11 | 26.85 | 26.93 | +0.056% | 21,202 | +34.410% |
| 2025-05-05 | 27.17 | 27.73 | 26.11 | 26.91 | +0.673% | 34,120 | +34.485% |
| 2025-05-02 | 26.98 | 27.61 | 26.60 | 26.73 | +5.861% | 34,370 | +35.391% |
| 2025-05-01 | 25.36 | 25.38 | 25.24 | 25.25 | +3.909% | 41,447 | +43.327% |
| 2025-04-30 | 24.43 | 24.71 | 24.15 | 24.30 | +1.546% | 37,514 | +48.930% |
| 2025-04-29 | 24.74 | 24.74 | 23.83 | 23.93 | +0.487% | 41,187 | +51.233% |
| 2025-04-28 | 23.88 | 23.99 | 23.65 | 23.81 | +0.736% | 43,132 | +51.969% |
| 2025-04-25 | 22.64 | 23.67 | 22.64 | 23.64 | +0.510% | 19,970 | +53.088% |
| 2025-04-24 | 23.41 | 23.55 | 23.29 | 23.52 | +0.043% | 35,971 | +53.869% |
| 2025-04-23 | 23.49 | 23.70 | 23.40 | 23.51 | -1.011% | 43,661 | +53.934% |
| 2025-04-22 | 22.68 | 23.81 | 22.68 | 23.75 | +1.800% | 98,700 | +52.379% |
| 2025-04-21 | 24.12 | 24.12 | 23.20 | 23.33 | -3.120% | 65,476 | +55.122% |
| 2025-04-17 | 22.98 | 24.10 | 22.98 | 24.08 | +1.352% | 32,423 | +50.283% |
| 2025-04-16 | 23.85 | 23.90 | 23.69 | 23.76 | -0.669% | 67,378 | +52.315% |
| 2025-04-15 | 22.98 | 24.46 | 22.98 | 23.92 | -0.952% | 70,850 | +51.296% |
| 2025-04-14 | 23.88 | 24.50 | 23.88 | 24.15 | 0.000% | 92,387 | +49.855% |