PRNDY
PERNOD RICARD S A SP/ADR
stockOTCADR
EODOct 2, 2026
13.20USD+0.380%(+0.05)332,740
PRNDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 13.14 | 13.22 | 13.09 | 13.20 | +0.380% | 332,740 | 0.000% |
| 2026-10-01 | 13.46 | 13.46 | 13.15 | 13.15 | -3.309% | 913,643 | +0.380% |
| 2026-09-30 | 13.77 | 13.80 | 13.60 | 13.60 | 0.000% | 525,479 | -2.941% |
| 2026-09-29 | 13.64 | 13.68 | 13.48 | 13.60 | +1.720% | 429,535 | -2.941% |
| 2026-09-28 | 13.39 | 13.42 | 13.27 | 13.37 | -1.183% | 987,308 | -1.272% |
| 2026-09-25 | 13.45 | 13.53 | 13.40 | 13.53 | +0.297% | 322,381 | -2.439% |
| 2026-09-24 | 13.62 | 13.63 | 13.46 | 13.49 | -0.148% | 933,745 | -2.150% |
| 2026-09-23 | 13.56 | 13.58 | 13.42 | 13.51 | -2.172% | 1,779,982 | -2.295% |
| 2026-09-22 | 13.73 | 13.87 | 13.71 | 13.81 | +0.950% | 395,443 | -4.417% |
| 2026-09-21 | 13.59 | 13.69 | 13.50 | 13.68 | +0.885% | 825,347 | -3.509% |
| 2026-09-18 | 13.59 | 13.65 | 13.54 | 13.56 | -1.525% | 551,539 | -2.655% |
| 2026-09-17 | 13.85 | 13.92 | 13.75 | 13.77 | -0.578% | 669,442 | -4.139% |
| 2026-09-16 | 14.01 | 14.04 | 13.81 | 13.85 | -0.717% | 295,519 | -4.693% |
| 2026-09-15 | 13.97 | 14.04 | 13.92 | 13.95 | -1.274% | 697,860 | -5.376% |
| 2026-09-14 | 14.15 | 14.21 | 14.07 | 14.13 | +2.764% | 393,492 | -6.582% |
| 2026-09-11 | 13.94 | 13.95 | 13.73 | 13.75 | +0.146% | 483,976 | -4.000% |
| 2026-09-10 | 13.79 | 13.84 | 13.67 | 13.73 | -0.866% | 3,056,897 | -3.860% |
| 2026-09-09 | 14.07 | 14.11 | 13.83 | 13.85 | -1.283% | 1,637,958 | -4.693% |
| 2026-09-08 | 14.18 | 14.24 | 14.03 | 14.03 | -1.888% | 612,343 | -5.916% |
| 2026-09-04 | 14.47 | 14.51 | 14.29 | 14.30 | -1.447% | 179,027 | -7.692% |
| 2026-09-03 | 14.51 | 14.57 | 14.45 | 14.51 | -0.616% | 307,535 | -9.028% |
| 2026-09-02 | 14.49 | 14.63 | 14.45 | 14.60 | +0.829% | 268,121 | -9.589% |
| 2026-09-01 | 14.43 | 14.63 | 14.36 | 14.48 | -2.949% | 733,091 | -8.840% |
| 2026-08-31 | 14.99 | 14.99 | 14.85 | 14.92 | +1.359% | 564,415 | -11.528% |
| 2026-08-28 | 14.86 | 14.90 | 14.54 | 14.72 | -1.407% | 1,097,025 | -10.326% |
| 2026-08-27 | 14.51 | 15.10 | 14.47 | 14.93 | -4.662% | 488,542 | -11.587% |
| 2026-08-26 | 15.82 | 15.82 | 15.66 | 15.66 | 0.000% | 293,636 | -15.709% |
| 2026-08-25 | 15.69 | 15.78 | 15.61 | 15.66 | -2.247% | 175,247 | -15.709% |
| 2026-08-24 | 15.95 | 16.11 | 15.92 | 16.02 | +0.691% | 1,443,103 | -17.603% |
| 2026-08-21 | 15.91 | 15.99 | 15.85 | 15.91 | -1.057% | 533,486 | -17.033% |
| 2026-08-20 | 15.90 | 16.08 | 15.87 | 16.08 | +1.132% | 126,254 | -17.910% |
| 2026-08-19 | 15.55 | 15.93 | 15.55 | 15.90 | +1.017% | 1,168,831 | -16.981% |
| 2026-08-18 | 15.81 | 15.86 | 15.70 | 15.74 | 0.000% | 150,125 | -16.137% |
| 2026-08-17 | 15.83 | 15.85 | 15.69 | 15.74 | -1.255% | 292,921 | -16.137% |
| 2026-08-14 | 15.94 | 16.01 | 15.88 | 15.94 | +1.529% | 364,643 | -17.189% |
| 2026-08-13 | 15.72 | 15.84 | 15.65 | 15.70 | -0.191% | 1,005,776 | -15.924% |
| 2026-08-12 | 15.72 | 15.76 | 15.63 | 15.73 | -1.626% | 125,848 | -16.084% |
| 2026-08-11 | 15.91 | 16.03 | 15.91 | 15.99 | -1.235% | 179,019 | -17.448% |
| 2026-08-10 | 16.11 | 16.19 | 15.98 | 16.19 | -0.369% | 152,539 | -18.468% |
| 2026-08-07 | 16.27 | 16.31 | 16.17 | 16.25 | +2.459% | 113,356 | -18.769% |
| 2026-08-06 | 16.01 | 16.10 | 15.81 | 15.86 | +0.571% | 116,438 | -16.772% |
| 2026-08-05 | 15.74 | 15.81 | 15.57 | 15.77 | +1.025% | 97,982 | -16.297% |
| 2026-08-04 | 15.46 | 15.70 | 15.41 | 15.61 | -1.203% | 254,181 | -15.439% |
| 2026-08-03 | 15.96 | 16.06 | 15.79 | 15.80 | +1.347% | 858,817 | -16.456% |
| 2026-07-31 | 15.53 | 15.66 | 15.48 | 15.59 | -0.574% | 250,984 | -15.330% |
| 2026-07-30 | 15.70 | 15.73 | 15.50 | 15.68 | +0.513% | 870,084 | -15.816% |
| 2026-07-29 | 15.25 | 15.71 | 15.23 | 15.60 | +1.563% | 256,015 | -15.385% |
| 2026-07-28 | 15.18 | 15.44 | 15.18 | 15.36 | +4.632% | 4,374,578 | -14.063% |
| 2026-07-27 | 14.72 | 14.87 | 14.42 | 14.68 | +2.873% | 2,353,779 | -10.082% |
| 2026-07-24 | 14.22 | 14.36 | 14.19 | 14.27 | +0.706% | 278,848 | -7.498% |
| 2026-07-23 | 14.10 | 14.28 | 13.96 | 14.17 | -2.745% | 4,847,377 | -6.845% |
| 2026-07-22 | 14.80 | 14.80 | 14.46 | 14.57 | -0.546% | 282,497 | -9.403% |
| 2026-07-21 | 14.71 | 14.80 | 14.49 | 14.65 | -3.808% | 243,540 | -9.898% |
| 2026-07-20 | 14.89 | 15.58 | 14.85 | 15.23 | +0.396% | 329,478 | -13.329% |
| 2026-07-17 | 15.48 | 15.48 | 15.01 | 15.17 | -0.850% | 156,265 | -12.986% |
| 2026-07-16 | 15.01 | 15.34 | 14.91 | 15.30 | +3.030% | 190,871 | -13.725% |
| 2026-07-15 | 14.53 | 14.85 | 14.53 | 14.85 | +2.062% | 300,578 | -11.111% |
| 2026-07-14 | 14.56 | 14.65 | 14.48 | 14.55 | -0.666% | 288,892 | -9.278% |
| 2026-07-13 | 14.88 | 14.88 | 14.63 | 14.65 | -0.085% | 281,483 | -9.882% |
| 2026-07-10 | 14.54 | 14.73 | 14.52 | 14.66 | +0.964% | 162,997 | -9.959% |
| 2026-07-09 | 14.40 | 14.60 | 14.40 | 14.52 | -1.693% | 307,468 | -9.091% |
| 2026-07-08 | 14.84 | 14.88 | 14.60 | 14.77 | -1.468% | 207,584 | -10.630% |
| 2026-07-07 | 15.11 | 15.20 | 14.99 | 14.99 | +4.679% | 489,191 | -11.941% |
| 2026-07-06 | 14.51 | 14.54 | 14.17 | 14.32 | -2.119% | 667,997 | -7.821% |
| 2026-07-02 | 14.47 | 14.66 | 14.45 | 14.63 | +3.612% | 325,316 | -9.774% |
| 2026-07-01 | 14.14 | 14.15 | 13.96 | 14.12 | -2.755% | 542,546 | -6.516% |
| 2026-06-30 | 14.59 | 14.67 | 14.50 | 14.52 | -2.156% | 431,395 | -9.091% |
| 2026-06-29 | 15.09 | 15.11 | 14.74 | 14.84 | -0.669% | 437,761 | -11.051% |
| 2026-06-26 | 15.00 | 15.03 | 14.86 | 14.94 | -0.067% | 340,090 | -11.647% |
| 2026-06-25 | 14.96 | 15.09 | 14.90 | 14.95 | -0.664% | 336,048 | -11.706% |
| 2026-06-24 | 14.94 | 15.07 | 14.86 | 15.05 | +2.451% | 317,247 | -12.292% |
| 2026-06-23 | 14.67 | 14.73 | 14.58 | 14.69 | +1.802% | 284,665 | -10.143% |
| 2026-06-22 | 14.24 | 14.51 | 14.23 | 14.43 | -1.164% | 504,140 | -8.524% |
| 2026-06-18 | 14.23 | 14.64 | 14.21 | 14.60 | +2.234% | 445,248 | -9.589% |
| 2026-06-17 | 14.66 | 14.72 | 14.16 | 14.28 | -2.735% | 1,719,477 | -7.569% |
| 2026-06-16 | 14.55 | 14.75 | 14.54 | 14.68 | +0.153% | 196,237 | -10.097% |
| 2026-06-15 | 14.86 | 14.86 | 14.60 | 14.66 | -0.374% | 373,554 | -9.959% |
| 2026-06-12 | 14.75 | 14.78 | 14.62 | 14.71 | +0.375% | 183,586 | -10.296% |
| 2026-06-11 | 14.50 | 14.70 | 14.43 | 14.66 | +1.453% | 351,914 | -9.959% |
| 2026-06-10 | 14.45 | 14.57 | 14.41 | 14.45 | -1.197% | 220,647 | -8.651% |
| 2026-06-09 | 14.48 | 14.76 | 14.48 | 14.63 | +2.452% | 564,853 | -9.744% |
| 2026-06-08 | 14.30 | 14.41 | 14.21 | 14.28 | -0.384% | 562,493 | -7.531% |
| 2026-06-05 | 14.52 | 14.57 | 14.27 | 14.33 | +1.272% | 324,441 | -7.886% |
| 2026-06-04 | 14.35 | 14.38 | 14.14 | 14.15 | +0.640% | 412,044 | -6.714% |
| 2026-06-03 | 14.14 | 14.18 | 14.04 | 14.06 | -2.021% | 405,517 | -6.117% |
| 2026-06-02 | 14.28 | 14.37 | 14.28 | 14.35 | +0.350% | 384,467 | -8.014% |
| 2026-06-01 | 14.47 | 14.47 | 14.16 | 14.30 | -3.051% | 729,361 | -7.692% |
| 2026-05-29 | 14.79 | 14.89 | 14.67 | 14.75 | -1.272% | 384,024 | -10.508% |
| 2026-05-28 | 15.00 | 15.10 | 14.86 | 14.94 | -2.097% | 417,967 | -11.647% |
| 2026-05-27 | 15.29 | 15.44 | 15.18 | 15.26 | +2.210% | 675,636 | -13.499% |
| 2026-05-26 | 15.02 | 15.03 | 14.85 | 14.93 | -0.665% | 839,061 | -11.587% |
| 2026-05-22 | 15.03 | 15.11 | 14.94 | 15.03 | -0.133% | 316,683 | -12.176% |
| 2026-05-21 | 14.88 | 15.12 | 14.78 | 15.05 | +1.896% | 562,826 | -12.292% |
| 2026-05-20 | 14.62 | 14.89 | 14.54 | 14.77 | +1.234% | 224,516 | -10.630% |
| 2026-05-19 | 14.61 | 14.70 | 14.54 | 14.59 | +0.206% | 734,118 | -9.527% |
| 2026-05-18 | 14.37 | 14.61 | 14.37 | 14.56 | +1.534% | 1,121,078 | -9.341% |
| 2026-05-15 | 14.30 | 14.36 | 14.24 | 14.34 | +0.280% | 864,571 | -7.950% |
| 2026-05-14 | 14.26 | 14.33 | 14.22 | 14.30 | +0.281% | 1,402,353 | -7.692% |
| 2026-05-13 | 14.18 | 14.31 | 14.12 | 14.26 | -1.041% | 397,941 | -7.433% |
| 2026-05-12 | 14.38 | 14.48 | 14.26 | 14.41 | -0.483% | 575,648 | -8.397% |
| 2026-05-11 | 14.76 | 14.78 | 14.39 | 14.48 | -3.306% | 1,142,285 | -8.840% |
| 2026-05-08 | 14.96 | 15.03 | 14.91 | 14.97 | -0.233% | 1,067,694 | -11.853% |
| 2026-05-07 | 15.07 | 15.13 | 14.99 | 15.01 | -2.973% | 1,250,219 | -12.059% |
| 2026-05-06 | 15.46 | 15.51 | 15.39 | 15.47 | +2.518% | 231,140 | -14.674% |
| 2026-05-05 | 14.92 | 15.10 | 14.84 | 15.09 | +2.336% | 1,171,827 | -12.525% |
| 2026-05-04 | 14.84 | 14.91 | 14.69 | 14.75 | -0.837% | 1,520,705 | -10.482% |
| 2026-05-01 | 14.77 | 14.91 | 14.66 | 14.87 | -0.067% | 233,825 | -11.231% |
| 2026-04-30 | 14.46 | 14.88 | 14.46 | 14.88 | +3.226% | 1,999,554 | -11.290% |
| 2026-04-29 | 14.51 | 14.56 | 14.35 | 14.41 | -3.772% | 912,565 | -8.429% |
| 2026-04-28 | 15.16 | 15.17 | 14.94 | 14.98 | -0.926% | 1,082,740 | -11.883% |
| 2026-04-27 | 15.23 | 15.26 | 15.10 | 15.12 | -1.691% | 1,199,953 | -12.698% |
| 2026-04-24 | 15.29 | 15.43 | 15.29 | 15.38 | +0.654% | 315,718 | -14.174% |
| 2026-04-23 | 15.36 | 15.44 | 15.09 | 15.28 | +0.131% | 840,736 | -13.613% |
| 2026-04-22 | 15.36 | 15.42 | 15.26 | 15.26 | -2.367% | 2,388,576 | -13.499% |
| 2026-04-21 | 15.84 | 15.89 | 15.60 | 15.63 | -1.883% | 908,474 | -15.547% |
| 2026-04-20 | 15.91 | 16.08 | 15.80 | 15.93 | +0.695% | 1,590,230 | -17.137% |
| 2026-04-17 | 15.97 | 16.05 | 15.81 | 15.82 | +1.345% | 1,126,367 | -16.561% |
| 2026-04-16 | 15.64 | 15.77 | 15.58 | 15.61 | +0.128% | 1,122,494 | -15.439% |
| 2026-04-15 | 15.77 | 15.82 | 15.59 | 15.59 | -0.574% | 813,524 | -15.330% |
| 2026-04-14 | 15.72 | 15.73 | 15.61 | 15.68 | +0.836% | 544,587 | -15.816% |
| 2026-04-13 | 15.21 | 15.70 | 15.14 | 15.55 | +1.900% | 3,487,115 | -15.113% |
| 2026-04-10 | 15.32 | 15.35 | 15.20 | 15.26 | +1.060% | 1,440,418 | -13.499% |
| 2026-04-09 | 14.74 | 15.23 | 14.73 | 15.10 | +0.066% | 1,293,566 | -12.583% |
| 2026-04-08 | 15.24 | 15.27 | 14.93 | 15.09 | +3.356% | 307,684 | -12.525% |
| 2026-04-07 | 14.64 | 14.68 | 14.38 | 14.60 | -0.477% | 522,785 | -9.589% |
| 2026-04-06 | 14.09 | 14.67 | 14.09 | 14.67 | +1.072% | 750,283 | -10.020% |
| 2026-04-02 | 14.56 | 14.63 | 14.39 | 14.51 | -1.597% | 861,835 | -9.056% |
| 2026-04-01 | 14.69 | 14.78 | 14.49 | 14.75 | -1.139% | 311,485 | -10.508% |
| 2026-03-31 | 14.97 | 15.01 | 14.70 | 14.92 | 0.000% | 572,855 | -11.528% |
| 2026-03-30 | 15.02 | 15.18 | 14.86 | 14.92 | +1.016% | 1,041,183 | -11.528% |
| 2026-03-27 | 14.36 | 14.97 | 14.34 | 14.77 | +8.126% | 1,249,068 | -10.630% |
| 2026-03-26 | 14.71 | 14.87 | 13.40 | 13.66 | -7.012% | 1,280,300 | -3.367% |
| 2026-03-25 | 14.70 | 14.74 | 14.60 | 14.69 | +1.520% | 464,737 | -10.143% |
| 2026-03-24 | 14.63 | 14.67 | 14.36 | 14.47 | -1.765% | 798,638 | -8.777% |
| 2026-03-23 | 14.72 | 14.94 | 14.60 | 14.73 | -0.473% | 1,333,763 | -10.387% |
| 2026-03-20 | 15.02 | 15.02 | 14.75 | 14.80 | -1.333% | 1,109,854 | -10.811% |
| 2026-03-19 | 15.03 | 15.17 | 14.88 | 15.00 | -0.925% | 381,306 | -12.000% |
| 2026-03-18 | 15.55 | 15.55 | 15.14 | 15.14 | -3.628% | 316,133 | -12.814% |
| 2026-03-17 | 15.79 | 15.84 | 15.69 | 15.71 | +0.834% | 872,947 | -15.977% |
| 2026-03-16 | 15.46 | 15.59 | 15.36 | 15.58 | -0.192% | 1,077,704 | -15.276% |
| 2026-03-13 | 15.81 | 15.90 | 15.54 | 15.61 | +0.064% | 653,189 | -15.439% |
| 2026-03-12 | 16.28 | 16.28 | 15.58 | 15.60 | -6.587% | 2,965,235 | -15.385% |
| 2026-03-11 | 16.79 | 16.79 | 16.56 | 16.70 | -0.595% | 219,138 | -20.958% |
| 2026-03-10 | 16.88 | 17.07 | 16.76 | 16.80 | -1.397% | 458,112 | -21.429% |
| 2026-03-09 | 17.07 | 17.11 | 16.70 | 17.04 | -0.363% | 893,555 | -22.526% |
| 2026-03-06 | 17.12 | 17.14 | 16.99 | 17.10 | -0.408% | 472,818 | -22.807% |
| 2026-03-05 | 17.01 | 17.25 | 17.01 | 17.17 | +0.409% | 689,727 | -23.122% |
| 2026-03-04 | 17.39 | 17.39 | 16.90 | 17.10 | -2.896% | 393,449 | -22.807% |
| 2026-03-03 | 17.55 | 17.69 | 17.40 | 17.61 | -2.868% | 217,642 | -25.043% |
| 2026-03-02 | 18.16 | 18.26 | 17.94 | 18.13 | -2.159% | 464,148 | -27.192% |
| 2026-02-27 | 18.63 | 18.71 | 18.25 | 18.53 | +2.944% | 703,914 | -28.764% |
| 2026-02-26 | 18.33 | 18.33 | 17.92 | 18.00 | -2.280% | 647,793 | -26.667% |
| 2026-02-25 | 18.80 | 18.80 | 18.16 | 18.42 | -7.437% | 213,561 | -28.339% |
| 2026-02-24 | 20.04 | 20.16 | 19.84 | 19.90 | +0.201% | 229,949 | -33.668% |
| 2026-02-23 | 19.91 | 19.91 | 19.74 | 19.86 | -3.686% | 249,969 | -33.535% |
| 2026-02-20 | 20.49 | 20.72 | 20.26 | 20.62 | +4.141% | 271,597 | -35.984% |
| 2026-02-19 | 20.05 | 20.12 | 19.75 | 19.80 | +2.326% | 173,460 | -33.333% |
| 2026-02-18 | 19.20 | 20.22 | 19.09 | 19.35 | -3.970% | 313,205 | -31.783% |
| 2026-02-17 | 20.30 | 20.30 | 20.02 | 20.15 | -0.198% | 349,984 | -34.491% |
| 2026-02-13 | 20.47 | 20.47 | 20.08 | 20.19 | -0.737% | 564,518 | -34.621% |
| 2026-02-12 | 20.00 | 20.39 | 20.00 | 20.34 | +1.904% | 397,369 | -35.103% |
| 2026-02-11 | 19.77 | 20.02 | 19.77 | 19.96 | +0.504% | 291,766 | -33.868% |
| 2026-02-10 | 19.60 | 19.92 | 19.49 | 19.86 | +3.438% | 353,713 | -33.535% |
| 2026-02-09 | 19.24 | 19.38 | 19.06 | 19.20 | +0.524% | 465,866 | -31.250% |
| 2026-02-06 | 18.94 | 19.21 | 18.94 | 19.10 | -0.209% | 268,889 | -30.890% |
| 2026-02-05 | 19.10 | 19.20 | 18.79 | 19.14 | +0.843% | 466,926 | -31.034% |
| 2026-02-04 | 18.33 | 19.06 | 18.33 | 18.98 | +5.094% | 352,608 | -30.453% |
| 2026-02-03 | 17.77 | 18.20 | 17.77 | 18.06 | +1.575% | 238,164 | -26.910% |
| 2026-02-02 | 18.01 | 18.01 | 17.57 | 17.78 | -0.670% | 383,457 | -25.759% |
| 2026-01-30 | 17.96 | 18.07 | 17.84 | 17.90 | +0.393% | 496,235 | -26.257% |
| 2026-01-29 | 17.87 | 17.93 | 17.59 | 17.83 | -0.168% | 1,383,058 | -25.967% |
| 2026-01-28 | 17.66 | 17.88 | 17.66 | 17.86 | +1.477% | 574,004 | -26.092% |
| 2026-01-27 | 17.73 | 17.77 | 17.48 | 17.60 | -2.277% | 415,491 | -25.000% |
| 2026-01-26 | 18.17 | 18.17 | 17.88 | 18.01 | +0.167% | 724,286 | -26.707% |
| 2026-01-23 | 18.04 | 18.04 | 17.74 | 17.98 | -0.111% | 518,765 | -26.585% |
| 2026-01-22 | 18.22 | 18.22 | 17.95 | 18.00 | -0.720% | 718,759 | -26.667% |
| 2026-01-21 | 17.99 | 18.18 | 17.81 | 18.13 | +3.959% | 481,430 | -27.195% |
| 2026-01-20 | 17.49 | 17.50 | 17.21 | 17.44 | -0.115% | 808,721 | -24.312% |
| 2026-01-16 | 17.73 | 17.73 | 17.43 | 17.46 | -1.412% | 325,652 | -24.399% |
| 2026-01-15 | 17.61 | 17.74 | 17.45 | 17.71 | +0.133% | 1,003,327 | -25.466% |
| 2026-01-14 | 17.87 | 17.87 | 17.50 | 17.69 | +0.207% | 344,282 | -25.367% |
| 2026-01-13 | 17.75 | 17.88 | 17.60 | 17.65 | +0.742% | 248,674 | -25.212% |
| 2026-01-12 | 17.62 | 17.63 | 17.36 | 17.52 | +0.574% | 1,166,628 | -24.658% |
| 2026-01-09 | 17.82 | 17.82 | 17.24 | 17.42 | +0.403% | 303,462 | -24.225% |
| 2026-01-08 | 17.16 | 17.46 | 17.16 | 17.35 | +3.151% | 889,474 | -23.919% |
| 2026-01-07 | 17.14 | 17.14 | 16.73 | 16.82 | -2.718% | 337,469 | -21.522% |
| 2026-01-06 | 17.21 | 17.30 | 17.05 | 17.29 | -0.403% | 1,245,940 | -23.655% |
| 2026-01-05 | 17.00 | 17.37 | 16.81 | 17.36 | +0.930% | 2,832,884 | -23.963% |
| 2026-01-02 | 17.16 | 17.24 | 17.02 | 17.20 | +0.292% | 619,166 | -23.256% |
| 2025-12-31 | 17.10 | 17.22 | 17.10 | 17.15 | -0.291% | 219,343 | -23.032% |
| 2025-12-30 | 17.39 | 17.39 | 17.11 | 17.20 | +0.409% | 561,704 | -23.256% |
| 2025-12-29 | 17.15 | 17.32 | 17.11 | 17.13 | -0.983% | 2,208,988 | -22.942% |
| 2025-12-26 | 17.01 | 17.44 | 17.01 | 17.30 | +0.174% | 691,758 | -23.699% |
| 2025-12-24 | 17.17 | 17.54 | 17.01 | 17.27 | +0.582% | 165,214 | -23.567% |
| 2025-12-23 | 17.22 | 17.32 | 17.12 | 17.17 | -1.151% | 714,829 | -23.122% |
| 2025-12-22 | 17.35 | 17.87 | 17.31 | 17.37 | -1.864% | 1,074,217 | -24.007% |
| 2025-12-19 | 17.88 | 17.91 | 17.61 | 17.70 | -1.007% | 830,008 | -25.424% |
| 2025-12-18 | 17.96 | 18.19 | 17.85 | 17.88 | -0.997% | 1,091,058 | -26.174% |
| 2025-12-17 | 17.88 | 18.15 | 17.88 | 18.06 | -0.496% | 1,036,182 | -26.910% |
| 2025-12-16 | 18.43 | 18.43 | 17.84 | 18.15 | +1.453% | 1,386,895 | -27.273% |
| 2025-12-15 | 18.09 | 18.09 | 17.78 | 17.89 | -0.334% | 1,492,945 | -26.216% |
| 2025-12-12 | 17.84 | 18.00 | 17.83 | 17.95 | +1.412% | 408,891 | -26.462% |
| 2025-12-11 | 17.58 | 17.79 | 17.55 | 17.70 | +2.668% | 1,029,167 | -25.424% |
| 2025-12-10 | 17.08 | 17.26 | 17.02 | 17.24 | +0.937% | 518,406 | -23.434% |
| 2025-12-09 | 17.37 | 17.42 | 17.06 | 17.08 | -2.955% | 1,065,945 | -22.717% |
| 2025-12-08 | 17.41 | 17.60 | 17.36 | 17.60 | -1.401% | 988,099 | -25.000% |
| 2025-12-05 | 17.95 | 18.07 | 17.80 | 17.85 | +0.112% | 4,602,841 | -26.050% |
| 2025-12-04 | 17.85 | 18.11 | 17.80 | 17.83 | -1.405% | 487,238 | -25.967% |
| 2025-12-03 | 18.01 | 18.24 | 18.00 | 18.08 | +0.972% | 467,813 | -27.007% |
| 2025-12-02 | 18.10 | 18.20 | 17.87 | 17.91 | -1.539% | 666,897 | -26.298% |
| 2025-12-01 | 18.11 | 18.30 | 18.11 | 18.19 | +0.887% | 950,503 | -27.433% |
| 2025-11-28 | 17.80 | 18.03 | 17.75 | 18.03 | +1.577% | 585,514 | -26.789% |
| 2025-11-26 | 17.78 | 17.84 | 17.67 | 17.75 | -2.899% | 429,474 | -25.634% |
| 2025-11-25 | 18.22 | 18.38 | 17.99 | 18.28 | +1.330% | 365,720 | -27.790% |
| 2025-11-24 | 18.15 | 18.25 | 17.95 | 18.04 | -1.421% | 1,038,250 | -26.829% |
| 2025-11-21 | 18.30 | 18.35 | 18.13 | 18.30 | +1.950% | 730,316 | -27.869% |
| 2025-11-20 | 18.02 | 18.36 | 17.92 | 17.95 | -1.752% | 681,054 | -26.462% |
| 2025-11-19 | 18.39 | 18.39 | 17.98 | 18.27 | -0.218% | 658,481 | -27.750% |
| 2025-11-18 | 18.54 | 18.55 | 18.12 | 18.31 | -2.710% | 623,243 | -27.908% |
| 2025-11-17 | 18.89 | 19.03 | 18.81 | 18.82 | -1.259% | 837,941 | -29.862% |
| 2025-11-14 | 19.01 | 19.14 | 18.92 | 19.06 | -1.448% | 848,594 | -30.745% |
| 2025-11-13 | 18.92 | 19.46 | 18.92 | 19.34 | +0.155% | 1,542,996 | -31.748% |
| 2025-11-12 | 19.40 | 19.52 | 19.31 | 19.31 | -1.379% | 201,104 | -31.642% |
| 2025-11-11 | 19.57 | 19.67 | 19.55 | 19.58 | +1.136% | 307,856 | -32.584% |
| 2025-11-10 | 19.39 | 19.43 | 19.16 | 19.36 | +1.308% | 914,931 | -31.818% |
| 2025-11-07 | 18.82 | 19.14 | 18.82 | 19.11 | +1.165% | 273,825 | -30.926% |
| 2025-11-06 | 19.11 | 19.13 | 18.81 | 18.89 | -3.227% | 763,753 | -30.122% |
| 2025-11-05 | 19.38 | 19.57 | 19.37 | 19.52 | +2.360% | 319,479 | -32.377% |
| 2025-11-04 | 19.27 | 19.29 | 19.07 | 19.07 | -1.447% | 378,096 | -30.781% |
| 2025-11-03 | 19.45 | 19.54 | 19.34 | 19.35 | -0.871% | 368,365 | -31.783% |
| 2025-10-31 | 19.50 | 19.61 | 19.29 | 19.52 | -0.611% | 300,321 | -32.377% |
| 2025-10-30 | 19.63 | 19.76 | 19.56 | 19.64 | -0.708% | 645,091 | -32.790% |
| 2025-10-29 | 20.01 | 20.01 | 19.74 | 19.78 | -2.079% | 214,496 | -33.266% |
| 2025-10-28 | 20.20 | 20.30 | 20.15 | 20.20 | +0.448% | 209,629 | -34.653% |
| 2025-10-27 | 20.02 | 20.18 | 20.02 | 20.11 | -1.663% | 558,864 | -34.361% |
| 2025-10-24 | 20.58 | 20.58 | 20.43 | 20.45 | -0.146% | 188,662 | -35.452% |
| 2025-10-23 | 20.68 | 20.70 | 20.41 | 20.48 | -1.491% | 573,173 | -35.547% |
| 2025-10-22 | 20.55 | 20.96 | 20.55 | 20.79 | +1.316% | 297,536 | -36.508% |
| 2025-10-21 | 20.71 | 20.76 | 20.52 | 20.52 | -1.204% | 394,664 | -35.673% |
| 2025-10-20 | 20.75 | 20.88 | 20.72 | 20.77 | -0.431% | 218,942 | -36.447% |
| 2025-10-17 | 20.81 | 20.86 | 20.63 | 20.86 | +3.678% | 279,268 | -36.721% |
| 2025-10-16 | 19.78 | 20.19 | 19.71 | 20.12 | +4.357% | 858,461 | -34.394% |
| 2025-10-15 | 19.26 | 19.45 | 19.24 | 19.28 | -0.052% | 376,308 | -31.535% |
| 2025-10-14 | 18.96 | 19.46 | 18.93 | 19.29 | +0.889% | 522,683 | -31.571% |
| 2025-10-13 | 19.21 | 19.24 | 19.08 | 19.12 | -1.138% | 978,803 | -30.962% |
| 2025-10-10 | 19.71 | 19.75 | 19.32 | 19.34 | -1.427% | 267,399 | -31.748% |
| 2025-10-09 | 19.65 | 19.67 | 19.52 | 19.62 | -1.009% | 409,325 | -32.722% |
| 2025-10-08 | 19.69 | 19.82 | 19.64 | 19.82 | +0.814% | 224,584 | -33.401% |
| 2025-10-07 | 19.81 | 19.81 | 19.63 | 19.66 | -0.757% | 186,662 | -32.859% |
| 2025-10-06 | 19.74 | 19.84 | 19.60 | 19.81 | +0.253% | 303,172 | -33.367% |
| 2025-10-03 | 19.59 | 19.79 | 19.56 | 19.76 | +1.074% | 266,232 | -33.198% |
| 2025-10-02 | 19.46 | 19.59 | 19.39 | 19.55 | +0.669% | 355,049 | -32.481% |
| 2025-10-01 | 19.41 | 19.49 | 19.38 | 19.42 | -0.716% | 270,531 | -32.029% |
| 2025-09-30 | 19.49 | 19.64 | 19.34 | 19.56 | -0.204% | 386,764 | -32.515% |
| 2025-09-29 | 19.62 | 19.65 | 19.52 | 19.60 | +0.051% | 480,345 | -32.653% |
| 2025-09-26 | 19.74 | 19.74 | 19.50 | 19.59 | -1.854% | 376,080 | -32.619% |
| 2025-09-25 | 20.43 | 20.43 | 19.87 | 19.96 | -1.868% | 531,386 | -33.868% |
| 2025-09-24 | 20.21 | 20.42 | 20.21 | 20.34 | -1.787% | 225,721 | -35.103% |
| 2025-09-23 | 20.69 | 20.74 | 20.59 | 20.71 | +0.926% | 250,278 | -36.263% |
| 2025-09-22 | 20.84 | 20.84 | 20.45 | 20.52 | -1.865% | 273,002 | -35.673% |
| 2025-09-19 | 20.90 | 21.11 | 20.81 | 20.91 | -0.853% | 155,859 | -36.872% |
| 2025-09-18 | 21.03 | 21.19 | 20.97 | 21.09 | -0.753% | 192,412 | -37.411% |
| 2025-09-17 | 21.38 | 21.52 | 21.15 | 21.25 | +0.094% | 167,801 | -37.882% |
| 2025-09-16 | 21.01 | 21.25 | 21.00 | 21.23 | +0.236% | 230,092 | -37.824% |
| 2025-09-15 | 21.43 | 21.43 | 21.12 | 21.18 | -0.750% | 310,355 | -37.677% |
| 2025-09-12 | 21.39 | 21.42 | 21.23 | 21.34 | -0.882% | 177,429 | -38.144% |
| 2025-09-11 | 21.55 | 21.66 | 21.39 | 21.53 | -0.462% | 153,449 | -38.690% |
| 2025-09-10 | 21.53 | 21.64 | 21.49 | 21.63 | -3.048% | 331,619 | -38.974% |
| 2025-09-09 | 22.12 | 22.41 | 22.10 | 22.31 | -0.756% | 1,367,686 | -40.834% |
| 2025-09-08 | 22.38 | 22.49 | 22.29 | 22.48 | -0.487% | 95,923 | -41.281% |
| 2025-09-05 | 22.36 | 22.72 | 22.36 | 22.59 | -0.044% | 117,110 | -41.567% |
| 2025-09-04 | 22.69 | 22.76 | 22.44 | 22.60 | -2.879% | 211,775 | -41.593% |
| 2025-09-03 | 23.33 | 23.33 | 23.16 | 23.27 | +0.518% | 226,732 | -43.275% |
| 2025-09-02 | 23.11 | 23.23 | 23.00 | 23.15 | +1.127% | 203,522 | -42.981% |
| 2025-08-29 | 22.94 | 23.04 | 22.79 | 22.89 | -2.918% | 177,917 | -42.338% |
| 2025-08-28 | 23.95 | 23.95 | 23.29 | 23.58 | +1.682% | 133,057 | -44.020% |
| 2025-08-27 | 22.99 | 23.19 | 22.90 | 23.19 | -0.301% | 619,554 | -43.079% |
| 2025-08-26 | 23.12 | 23.32 | 22.93 | 23.26 | +0.172% | 1,226,953 | -43.250% |
| 2025-08-25 | 23.73 | 23.78 | 23.21 | 23.22 | -2.926% | 128,983 | -43.152% |
| 2025-08-22 | 23.60 | 24.04 | 23.60 | 23.92 | +1.528% | 83,721 | -44.816% |
| 2025-08-21 | 23.63 | 23.68 | 23.44 | 23.56 | -2.078% | 100,964 | -43.973% |
| 2025-08-20 | 23.97 | 24.13 | 23.91 | 24.06 | +2.252% | 96,722 | -45.137% |
| 2025-08-19 | 23.46 | 23.65 | 23.46 | 23.53 | +3.111% | 186,779 | -43.901% |
| 2025-08-18 | 22.62 | 22.84 | 22.60 | 22.82 | -0.826% | 216,133 | -42.156% |
| 2025-08-15 | 23.02 | 23.12 | 22.98 | 23.01 | +1.814% | 172,999 | -42.634% |
| 2025-08-14 | 22.54 | 22.67 | 22.45 | 22.60 | -0.462% | 288,072 | -41.593% |
| 2025-08-13 | 22.50 | 22.75 | 22.50 | 22.70 | +0.643% | 82,493 | -41.863% |
| 2025-08-12 | 22.30 | 22.61 | 22.30 | 22.56 | +0.714% | 178,258 | -41.489% |
| 2025-08-11 | 22.34 | 22.43 | 22.26 | 22.40 | -0.223% | 295,345 | -41.071% |
| 2025-08-08 | 22.40 | 22.59 | 22.31 | 22.45 | +0.650% | 217,163 | -41.203% |
| 2025-08-07 | 22.11 | 22.34 | 22.05 | 22.30 | +2.293% | 310,795 | -40.820% |
| 2025-08-06 | 21.73 | 21.83 | 21.69 | 21.80 | +2.951% | 665,141 | -39.463% |
| 2025-08-05 | 20.94 | 21.26 | 20.83 | 21.18 | +1.729% | 1,973,140 | -37.677% |
| 2025-08-04 | 20.74 | 20.90 | 20.69 | 20.82 | +0.048% | 318,988 | -36.599% |
| 2025-08-01 | 20.77 | 20.82 | 20.66 | 20.81 | +0.459% | 287,525 | -36.569% |
| 2025-07-31 | 20.91 | 20.94 | 20.69 | 20.71 | -4.671% | 374,626 | -36.278% |
| 2025-07-30 | 21.71 | 21.82 | 21.53 | 21.73 | -0.957% | 265,058 | -39.254% |
| 2025-07-29 | 21.91 | 21.97 | 21.77 | 21.94 | -2.705% | 148,898 | -39.836% |
| 2025-07-28 | 22.69 | 22.69 | 22.35 | 22.55 | -4.933% | 508,196 | -41.463% |
| 2025-07-25 | 23.27 | 23.72 | 23.19 | 23.72 | +2.996% | 107,397 | -44.351% |
| 2025-07-24 | 23.33 | 23.36 | 22.87 | 23.03 | -0.043% | 161,924 | -42.683% |
| 2025-07-23 | 22.76 | 23.05 | 22.76 | 23.04 | +4.065% | 41,886 | -42.708% |
| 2025-07-22 | 21.70 | 22.17 | 21.70 | 22.14 | +0.226% | 99,391 | -40.379% |
| 2025-07-21 | 22.08 | 22.10 | 21.93 | 22.09 | +0.318% | 144,780 | -40.244% |
| 2025-07-18 | 22.18 | 22.30 | 21.96 | 22.02 | +1.102% | 218,679 | -40.054% |
| 2025-07-17 | 21.67 | 21.81 | 21.57 | 21.78 | +0.138% | 764,474 | -39.394% |
| 2025-07-16 | 21.52 | 21.75 | 21.42 | 21.75 | +0.369% | 379,974 | -39.310% |
| 2025-07-15 | 21.93 | 21.94 | 21.58 | 21.67 | -1.500% | 335,227 | -39.086% |
| 2025-07-14 | 21.82 | 22.02 | 21.72 | 22.00 | -1.168% | 445,137 | -40.000% |
| 2025-07-11 | 22.30 | 22.40 | 22.16 | 22.26 | -1.330% | 254,547 | -40.701% |
| 2025-07-10 | 22.21 | 22.56 | 22.18 | 22.56 | +3.061% | 473,206 | -41.489% |
| 2025-07-09 | 21.97 | 21.97 | 21.64 | 21.89 | +1.109% | 295,547 | -39.698% |
| 2025-07-08 | 21.35 | 21.75 | 21.33 | 21.65 | +3.144% | 264,940 | -39.030% |
| 2025-07-07 | 21.06 | 21.08 | 20.85 | 20.99 | -0.850% | 237,607 | -37.113% |
| 2025-07-03 | 21.26 | 21.29 | 21.16 | 21.17 | -1.351% | 116,385 | -37.648% |
| 2025-07-02 | 21.35 | 21.54 | 21.14 | 21.46 | +2.434% | 200,126 | -38.490% |
| 2025-07-01 | 20.26 | 20.95 | 20.26 | 20.95 | +4.541% | 216,394 | -36.993% |
| 2025-06-30 | 19.95 | 20.08 | 19.75 | 20.04 | -0.743% | 288,470 | -34.132% |
| 2025-06-27 | 20.20 | 20.31 | 20.14 | 20.19 | +0.199% | 346,133 | -34.621% |
| 2025-06-26 | 20.07 | 20.22 | 20.02 | 20.15 | +1.231% | 151,550 | -34.491% |
| 2025-06-25 | 19.95 | 19.97 | 19.85 | 19.91 | -1.776% | 166,278 | -33.685% |
| 2025-06-24 | 20.19 | 20.35 | 20.13 | 20.27 | +0.223% | 245,480 | -34.863% |
| 2025-06-23 | 19.87 | 20.22 | 19.86 | 20.22 | +0.298% | 495,364 | -34.718% |
| 2025-06-20 | 20.38 | 20.41 | 20.16 | 20.16 | -0.836% | 309,258 | -34.524% |
| 2025-06-18 | 20.30 | 20.47 | 20.30 | 20.33 | +0.197% | 228,471 | -35.071% |
| 2025-06-17 | 20.74 | 20.74 | 20.25 | 20.29 | -0.627% | 394,434 | -34.943% |
| 2025-06-16 | 20.76 | 20.93 | 20.42 | 20.42 | -1.267% | 1,941,206 | -35.351% |
| 2025-06-13 | 20.74 | 20.86 | 20.64 | 20.68 | -1.758% | 418,943 | -36.170% |
| 2025-06-12 | 21.01 | 21.05 | 20.90 | 21.05 | +2.036% | 553,879 | -37.292% |
| 2025-06-11 | 21.14 | 21.14 | 20.62 | 20.63 | -1.103% | 251,804 | -36.016% |
| 2025-06-10 | 20.73 | 20.93 | 20.63 | 20.86 | +0.724% | 211,382 | -36.721% |
| 2025-06-09 | 20.89 | 20.89 | 20.63 | 20.71 | +2.626% | 430,608 | -36.263% |
| 2025-06-06 | 20.36 | 20.36 | 20.06 | 20.18 | +0.050% | 850,314 | -34.589% |
| 2025-06-05 | 20.69 | 20.70 | 20.16 | 20.17 | -4.724% | 520,268 | -34.556% |
| 2025-06-04 | 21.10 | 21.30 | 21.05 | 21.17 | +3.067% | 468,482 | -37.648% |
| 2025-06-03 | 20.37 | 20.55 | 20.24 | 20.54 | -0.725% | 636,122 | -35.735% |
| 2025-06-02 | 20.58 | 20.70 | 20.54 | 20.69 | -0.145% | 236,943 | -36.201% |
| 2025-05-30 | 20.76 | 20.79 | 20.62 | 20.72 | -0.600% | 336,899 | -36.293% |
| 2025-05-29 | 20.81 | 20.92 | 20.73 | 20.84 | +0.265% | 203,971 | -36.675% |
| 2025-05-28 | 20.89 | 20.89 | 20.70 | 20.79 | -1.188% | 127,205 | -36.508% |
| 2025-05-27 | 21.33 | 21.34 | 20.98 | 21.04 | +1.300% | 277,591 | -37.262% |
| 2025-05-23 | 20.44 | 20.81 | 20.40 | 20.77 | -2.511% | 186,404 | -36.447% |
| 2025-05-22 | 21.36 | 21.41 | 21.20 | 21.30 | -0.999% | 121,705 | -38.043% |
| 2025-05-21 | 21.50 | 21.68 | 21.46 | 21.52 | +0.140% | 120,284 | -38.662% |
| 2025-05-20 | 21.34 | 21.49 | 21.29 | 21.49 | +0.845% | 110,677 | -38.576% |
| 2025-05-19 | 21.23 | 21.31 | 21.15 | 21.31 | +0.094% | 192,372 | -38.057% |
| 2025-05-16 | 21.18 | 21.34 | 21.04 | 21.29 | -0.328% | 156,197 | -37.999% |
| 2025-05-15 | 21.06 | 21.38 | 20.99 | 21.36 | -0.974% | 182,398 | -38.202% |
| 2025-05-14 | 21.64 | 21.73 | 21.57 | 21.57 | -0.736% | 106,755 | -38.804% |
| 2025-05-13 | 21.91 | 21.91 | 21.62 | 21.73 | -1.227% | 237,777 | -39.254% |
| 2025-05-12 | 22.09 | 22.17 | 21.72 | 22.00 | +0.871% | 159,992 | -40.000% |
| 2025-05-09 | 21.82 | 21.87 | 21.75 | 21.81 | -0.320% | 143,744 | -39.477% |
| 2025-05-08 | 21.91 | 22.14 | 21.80 | 21.88 | -0.182% | 341,425 | -39.671% |
| 2025-05-07 | 22.11 | 22.15 | 21.88 | 21.92 | -1.306% | 420,151 | -39.781% |
| 2025-05-06 | 22.22 | 22.23 | 22.08 | 22.21 | +1.092% | 269,860 | -40.567% |
| 2025-05-05 | 21.93 | 22.00 | 21.88 | 21.97 | -0.136% | 207,383 | -39.918% |
| 2025-05-02 | 21.75 | 22.49 | 21.75 | 22.00 | +1.805% | 228,565 | -40.000% |
| 2025-05-01 | 21.69 | 21.85 | 21.47 | 21.61 | -0.369% | 244,539 | -38.917% |
| 2025-04-30 | 21.71 | 21.81 | 21.37 | 21.69 | +0.092% | 182,734 | -39.142% |
| 2025-04-29 | 21.75 | 21.80 | 21.60 | 21.67 | -0.733% | 180,786 | -39.086% |
| 2025-04-28 | 21.73 | 21.83 | 21.51 | 21.83 | -0.501% | 263,300 | -39.533% |
| 2025-04-25 | 22.07 | 22.07 | 21.80 | 21.94 | -0.859% | 261,381 | -39.836% |
| 2025-04-24 | 22.09 | 22.14 | 21.95 | 22.13 | +0.682% | 171,449 | -40.352% |
| 2025-04-23 | 22.00 | 22.25 | 21.84 | 21.98 | +0.918% | 198,261 | -39.945% |
| 2025-04-22 | 21.57 | 22.04 | 21.52 | 21.78 | +3.419% | 270,304 | -39.394% |
| 2025-04-21 | 21.45 | 21.45 | 20.80 | 21.06 | -0.190% | 409,710 | -37.322% |
| 2025-04-17 | 21.14 | 21.22 | 20.96 | 21.10 | -0.095% | 991,479 | -37.441% |
| 2025-04-16 | 20.67 | 21.54 | 20.67 | 21.12 | +2.475% | 1,279,491 | -37.500% |
| 2025-04-15 | 20.32 | 20.73 | 20.32 | 20.61 | -2.599% | 209,321 | -35.953% |
| 2025-04-14 | 20.88 | 21.33 | 20.78 | 21.16 | 0.000% | 497,458 | -37.618% |