PSMMY
PERSIMMON PLC UNSP/ADR
stockOTCADR
EODOct 2, 2026
32.88USD-1.232%(-0.41)2,793
PSMMY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 33.09 | 33.09 | 32.80 | 32.88 | -1.232% | 2,793 | 0.000% |
| 2026-10-01 | 33.63 | 33.63 | 33.00 | 33.29 | -3.869% | 20,167 | -1.232% |
| 2026-09-30 | 35.00 | 35.00 | 34.62 | 34.63 | -1.563% | 7,106 | -5.053% |
| 2026-09-29 | 35.80 | 35.81 | 35.13 | 35.18 | -0.255% | 4,600 | -6.538% |
| 2026-09-28 | 35.17 | 35.62 | 35.03 | 35.27 | +14.886% | 7,166 | -6.776% |
| 2026-09-25 | 30.61 | 30.70 | 30.47 | 30.70 | +0.672% | 2,744 | +7.101% |
| 2026-09-24 | 30.61 | 30.61 | 30.41 | 30.50 | -0.894% | 6,130 | +7.821% |
| 2026-09-23 | 31.17 | 31.17 | 30.77 | 30.77 | -3.603% | 3,807 | +6.857% |
| 2026-09-22 | 31.58 | 31.97 | 31.42 | 31.92 | +2.226% | 2,994 | +3.008% |
| 2026-09-21 | 30.93 | 31.27 | 30.93 | 31.23 | +1.611% | 2,636 | +5.300% |
| 2026-09-18 | 31.13 | 31.14 | 30.55 | 30.73 | -1.664% | 3,847 | +6.996% |
| 2026-09-17 | 31.37 | 31.37 | 31.15 | 31.25 | +1.461% | 6,421 | +5.216% |
| 2026-09-16 | 31.35 | 31.35 | 30.80 | 30.80 | +3.914% | 1,323 | +6.753% |
| 2026-09-15 | 29.63 | 29.65 | 29.57 | 29.64 | +1.022% | 5,113 | +10.931% |
| 2026-09-14 | 29.51 | 29.51 | 29.05 | 29.34 | -1.774% | 3,255 | +12.065% |
| 2026-09-11 | 29.82 | 29.98 | 29.82 | 29.87 | +0.742% | 3,560 | +10.077% |
| 2026-09-10 | 29.94 | 29.94 | 29.61 | 29.65 | -1.397% | 4,840 | +10.894% |
| 2026-09-09 | 30.19 | 30.28 | 30.03 | 30.07 | -0.972% | 4,118 | +9.345% |
| 2026-09-08 | 30.52 | 30.70 | 30.36 | 30.36 | -1.739% | 2,016 | +8.283% |
| 2026-09-04 | 30.80 | 30.90 | 30.80 | 30.90 | -0.057% | 6,009 | +6.399% |
| 2026-09-03 | 30.47 | 30.95 | 30.37 | 30.92 | +0.815% | 2,695 | +6.339% |
| 2026-09-02 | 30.78 | 30.78 | 30.62 | 30.67 | -0.551% | 2,272 | +7.206% |
| 2026-09-01 | 31.16 | 31.33 | 30.81 | 30.84 | -2.188% | 4,683 | +6.615% |
| 2026-08-31 | 31.65 | 31.72 | 31.49 | 31.53 | -1.005% | 7,786 | +4.282% |
| 2026-08-28 | 31.81 | 31.85 | 31.76 | 31.85 | -0.531% | 1,832 | +3.234% |
| 2026-08-27 | 32.55 | 32.55 | 32.02 | 32.02 | -1.779% | 2,092 | +2.686% |
| 2026-08-26 | 32.72 | 33.06 | 32.56 | 32.60 | +0.866% | 2,390 | +0.859% |
| 2026-08-25 | 32.06 | 32.54 | 32.02 | 32.32 | +2.457% | 16,184 | +1.733% |
| 2026-08-24 | 31.40 | 31.56 | 31.32 | 31.55 | +0.654% | 10,585 | +4.232% |
| 2026-08-21 | 31.39 | 31.40 | 31.19 | 31.34 | +0.837% | 5,204 | +4.914% |
| 2026-08-20 | 31.08 | 31.30 | 31.08 | 31.08 | -1.365% | 3,210 | +5.792% |
| 2026-08-19 | 31.39 | 31.55 | 31.39 | 31.51 | +1.026% | 6,430 | +4.348% |
| 2026-08-18 | 31.32 | 31.37 | 31.19 | 31.19 | -1.297% | 2,206 | +5.418% |
| 2026-08-17 | 31.74 | 31.74 | 31.60 | 31.60 | -1.772% | 1,389 | +4.051% |
| 2026-08-14 | 32.09 | 32.17 | 32.09 | 32.17 | -0.556% | 2,000 | +2.207% |
| 2026-08-13 | 32.12 | 32.48 | 32.06 | 32.35 | +2.536% | 2,959 | +1.638% |
| 2026-08-12 | 31.74 | 31.74 | 31.53 | 31.55 | +0.670% | 6,597 | +4.216% |
| 2026-08-11 | 31.10 | 31.37 | 31.10 | 31.34 | +1.523% | 10,569 | +4.914% |
| 2026-08-10 | 30.85 | 30.90 | 30.60 | 30.87 | -2.680% | 15,806 | +6.511% |
| 2026-08-07 | 31.27 | 31.87 | 31.27 | 31.72 | +1.413% | 8,087 | +3.657% |
| 2026-08-06 | 31.35 | 31.44 | 30.97 | 31.28 | +3.525% | 4,579 | +5.122% |
| 2026-08-05 | 30.49 | 30.51 | 30.15 | 30.21 | -2.239% | 3,677 | +8.827% |
| 2026-08-04 | 30.58 | 30.95 | 30.58 | 30.91 | +1.711% | 11,439 | +6.391% |
| 2026-08-03 | 30.75 | 30.82 | 30.21 | 30.39 | +1.929% | 4,590 | +8.211% |
| 2026-07-31 | 29.91 | 29.92 | 29.72 | 29.81 | -0.534% | 15,839 | +10.299% |
| 2026-07-30 | 30.04 | 30.23 | 29.85 | 29.97 | +1.650% | 4,457 | +9.710% |
| 2026-07-29 | 29.40 | 29.53 | 29.22 | 29.48 | +0.080% | 8,275 | +11.520% |
| 2026-07-28 | 29.29 | 29.58 | 29.29 | 29.46 | -0.169% | 2,215 | +11.609% |
| 2026-07-27 | 29.37 | 29.53 | 29.33 | 29.51 | +0.717% | 3,838 | +11.420% |
| 2026-07-24 | 29.25 | 29.45 | 29.25 | 29.30 | +2.627% | 11,193 | +12.218% |
| 2026-07-23 | 28.81 | 28.81 | 28.48 | 28.55 | -2.172% | 3,206 | +15.166% |
| 2026-07-22 | 29.32 | 29.42 | 29.15 | 29.18 | +3.379% | 6,940 | +12.664% |
| 2026-07-21 | 28.10 | 28.33 | 27.97 | 28.23 | +0.893% | 12,183 | +16.472% |
| 2026-07-20 | 28.84 | 28.84 | 27.89 | 27.98 | -3.915% | 9,258 | +17.513% |
| 2026-07-17 | 29.37 | 29.45 | 29.01 | 29.12 | -1.622% | 19,166 | +12.912% |
| 2026-07-16 | 29.53 | 29.74 | 29.46 | 29.60 | +0.612% | 2,919 | +11.081% |
| 2026-07-15 | 28.90 | 29.45 | 28.90 | 29.42 | +5.071% | 4,608 | +11.761% |
| 2026-07-14 | 28.06 | 28.14 | 27.94 | 28.00 | -1.269% | 17,264 | +17.429% |
| 2026-07-13 | 28.54 | 28.55 | 28.33 | 28.36 | +2.198% | 9,658 | +15.938% |
| 2026-07-10 | 27.54 | 27.85 | 27.54 | 27.75 | -0.072% | 5,777 | +18.486% |
| 2026-07-09 | 27.48 | 27.87 | 27.47 | 27.77 | +3.852% | 13,266 | +18.401% |
| 2026-07-08 | 27.14 | 27.22 | 26.71 | 26.74 | -3.674% | 55,369 | +22.962% |
| 2026-07-07 | 28.22 | 28.22 | 27.73 | 27.76 | -1.072% | 11,259 | +18.444% |
| 2026-07-06 | 28.22 | 28.22 | 27.95 | 28.06 | +0.253% | 5,516 | +17.174% |
| 2026-07-02 | 28.17 | 28.20 | 27.96 | 27.99 | -0.071% | 57,519 | +17.471% |
| 2026-07-01 | 27.61 | 28.13 | 27.55 | 28.01 | +0.864% | 12,204 | +17.387% |
| 2026-06-30 | 28.20 | 28.30 | 27.76 | 27.77 | -3.207% | 18,184 | +18.401% |
| 2026-06-29 | 28.86 | 28.86 | 28.63 | 28.69 | -1.409% | 8,560 | +14.604% |
| 2026-06-26 | 29.06 | 29.28 | 29.04 | 29.10 | -1.756% | 7,779 | +12.990% |
| 2026-06-25 | 29.80 | 29.80 | 29.56 | 29.62 | +3.566% | 6,296 | +11.006% |
| 2026-06-24 | 28.22 | 28.81 | 28.22 | 28.60 | +5.224% | 24,775 | +14.965% |
| 2026-06-23 | 27.19 | 27.57 | 27.13 | 27.18 | -1.913% | 12,745 | +20.971% |
| 2026-06-22 | 27.61 | 27.79 | 27.61 | 27.71 | +0.337% | 20,439 | +18.658% |
| 2026-06-18 | 27.78 | 27.98 | 27.61 | 27.62 | -5.454% | 17,614 | +19.057% |
| 2026-06-17 | 29.30 | 29.77 | 28.49 | 29.21 | +1.318% | 64,611 | +12.564% |
| 2026-06-16 | 28.73 | 28.88 | 28.20 | 28.83 | +2.964% | 674,864 | +14.048% |
| 2026-06-15 | 28.55 | 28.57 | 28.00 | 28.00 | +0.466% | 197,811 | +17.429% |
| 2026-06-12 | 28.12 | 28.13 | 27.73 | 27.87 | +1.198% | 313,437 | +17.976% |
| 2026-06-11 | 27.41 | 27.95 | 27.01 | 27.54 | +0.073% | 189,526 | +19.390% |
| 2026-06-10 | 27.99 | 28.18 | 27.52 | 27.52 | -2.550% | 135,736 | +19.477% |
| 2026-06-09 | 28.16 | 28.40 | 27.91 | 28.24 | +4.709% | 333,802 | +16.431% |
| 2026-06-08 | 28.01 | 28.12 | 26.88 | 26.97 | -4.090% | 770,512 | +21.913% |
| 2026-06-05 | 29.10 | 29.10 | 28.12 | 28.12 | -3.434% | 113,069 | +16.927% |
| 2026-06-04 | 29.20 | 29.20 | 28.91 | 29.12 | +2.104% | 14,807 | +12.912% |
| 2026-06-03 | 28.61 | 28.78 | 28.52 | 28.52 | -0.729% | 26,964 | +15.288% |
| 2026-06-02 | 28.83 | 28.86 | 28.63 | 28.73 | +0.593% | 23,560 | +14.447% |
| 2026-06-01 | 28.74 | 28.74 | 28.21 | 28.56 | -4.375% | 23,393 | +15.126% |
| 2026-05-29 | 30.03 | 30.23 | 29.82 | 29.87 | -0.510% | 9,563 | +10.089% |
| 2026-05-28 | 29.83 | 30.15 | 29.83 | 30.02 | -0.454% | 12,701 | +9.527% |
| 2026-05-27 | 30.16 | 30.30 | 30.13 | 30.16 | +1.334% | 7,022 | +9.029% |
| 2026-05-26 | 29.99 | 30.13 | 29.65 | 29.76 | +1.501% | 10,528 | +10.484% |
| 2026-05-22 | 29.28 | 29.44 | 29.10 | 29.32 | +1.664% | 16,136 | +12.142% |
| 2026-05-21 | 28.32 | 28.93 | 28.24 | 28.84 | +1.657% | 5,184 | +14.008% |
| 2026-05-20 | 27.38 | 28.51 | 27.33 | 28.37 | +3.786% | 6,171 | +15.897% |
| 2026-05-19 | 27.58 | 27.69 | 27.34 | 27.34 | -1.884% | 7,401 | +20.285% |
| 2026-05-18 | 27.91 | 28.11 | 27.79 | 27.86 | 0.000% | 35,439 | +18.019% |
| 2026-05-15 | 28.12 | 28.12 | 27.74 | 27.86 | -2.689% | 15,500 | +18.019% |
| 2026-05-14 | 28.94 | 29.04 | 28.63 | 28.63 | -0.174% | 15,066 | +14.845% |
| 2026-05-13 | 28.52 | 28.83 | 28.49 | 28.68 | -1.409% | 10,456 | +14.644% |
| 2026-05-12 | 29.27 | 29.28 | 28.96 | 29.09 | -2.839% | 8,128 | +13.029% |
| 2026-05-11 | 30.62 | 30.62 | 29.93 | 29.94 | -1.823% | 9,969 | +9.820% |
| 2026-05-08 | 30.46 | 30.50 | 30.40 | 30.50 | +1.721% | 2,133 | +7.817% |
| 2026-05-07 | 30.25 | 30.25 | 29.90 | 29.98 | +0.017% | 7,751 | +9.673% |
| 2026-05-06 | 30.03 | 30.05 | 29.93 | 29.98 | +4.370% | 5,888 | +9.691% |
| 2026-05-05 | 28.71 | 28.76 | 28.53 | 28.72 | +2.025% | 21,387 | +14.485% |
| 2026-05-04 | 28.64 | 28.64 | 27.99 | 28.15 | -1.968% | 39,276 | +16.803% |
| 2026-05-01 | 28.75 | 29.11 | 28.66 | 28.71 | -0.606% | 10,174 | +14.505% |
| 2026-04-30 | 28.62 | 29.08 | 28.54 | 28.89 | +4.636% | 17,235 | +13.811% |
| 2026-04-29 | 28.29 | 28.32 | 27.38 | 27.61 | -4.563% | 21,780 | +19.087% |
| 2026-04-28 | 28.81 | 29.09 | 28.81 | 28.93 | -1.799% | 20,037 | +13.654% |
| 2026-04-27 | 29.79 | 29.86 | 29.40 | 29.46 | -2.353% | 24,359 | +11.609% |
| 2026-04-24 | 30.03 | 30.17 | 29.97 | 30.17 | +0.836% | 11,742 | +8.982% |
| 2026-04-23 | 30.67 | 30.67 | 29.86 | 29.92 | -2.286% | 7,629 | +9.893% |
| 2026-04-22 | 30.42 | 30.76 | 30.42 | 30.62 | +0.229% | 14,868 | +7.381% |
| 2026-04-21 | 31.26 | 31.40 | 30.49 | 30.55 | -3.170% | 26,637 | +7.627% |
| 2026-04-20 | 31.65 | 31.65 | 31.36 | 31.55 | -3.161% | 6,497 | +4.216% |
| 2026-04-17 | 32.89 | 33.01 | 32.57 | 32.58 | +4.928% | 6,790 | +0.921% |
| 2026-04-16 | 31.94 | 31.94 | 30.99 | 31.05 | -0.672% | 24,768 | +5.894% |
| 2026-04-15 | 31.19 | 31.45 | 30.98 | 31.26 | +0.741% | 7,863 | +5.182% |
| 2026-04-14 | 31.00 | 31.19 | 30.94 | 31.03 | -0.048% | 39,473 | +5.962% |
| 2026-04-13 | 30.38 | 31.08 | 30.35 | 31.05 | +0.177% | 15,186 | +5.911% |
| 2026-04-10 | 31.34 | 31.64 | 30.87 | 30.99 | -0.546% | 223,542 | +6.099% |
| 2026-04-09 | 30.61 | 31.16 | 30.45 | 31.16 | -1.079% | 33,794 | +5.520% |
| 2026-04-08 | 31.91 | 31.91 | 31.26 | 31.50 | +8.884% | 37,745 | +4.381% |
| 2026-04-07 | 29.16 | 29.16 | 28.38 | 28.93 | -0.721% | 14,660 | +13.654% |
| 2026-04-06 | 29.16 | 29.23 | 28.96 | 29.14 | +0.241% | 22,873 | +12.835% |
| 2026-04-02 | 28.38 | 29.21 | 28.38 | 29.07 | -0.547% | 13,118 | +13.106% |
| 2026-04-01 | 28.82 | 29.25 | 28.81 | 29.23 | +2.167% | 8,118 | +12.487% |
| 2026-03-31 | 28.50 | 28.72 | 28.10 | 28.61 | +2.179% | 38,159 | +14.925% |
| 2026-03-30 | 28.49 | 28.49 | 27.99 | 28.00 | -1.547% | 26,379 | +17.429% |
| 2026-03-27 | 28.83 | 28.95 | 28.37 | 28.44 | -4.113% | 13,553 | +15.612% |
| 2026-03-26 | 29.84 | 30.05 | 29.66 | 29.66 | -0.912% | 13,077 | +10.856% |
| 2026-03-25 | 30.18 | 30.19 | 29.79 | 29.93 | +0.900% | 23,642 | +9.845% |
| 2026-03-24 | 29.65 | 30.23 | 29.43 | 29.67 | -4.288% | 10,536 | +10.834% |
| 2026-03-23 | 30.89 | 31.60 | 30.65 | 31.00 | +5.515% | 18,936 | +6.082% |
| 2026-03-20 | 30.50 | 30.50 | 29.34 | 29.38 | -3.467% | 18,818 | +11.932% |
| 2026-03-19 | 30.15 | 30.50 | 30.05 | 30.43 | -4.368% | 11,108 | +8.051% |
| 2026-03-18 | 31.96 | 32.06 | 31.70 | 31.82 | -0.447% | 4,557 | +3.331% |
| 2026-03-17 | 32.50 | 32.58 | 31.96 | 31.96 | +0.197% | 6,474 | +2.869% |
| 2026-03-16 | 31.95 | 32.14 | 31.70 | 31.90 | +1.690% | 8,467 | +3.072% |
| 2026-03-13 | 31.83 | 31.83 | 31.35 | 31.37 | -0.853% | 6,207 | +4.814% |
| 2026-03-12 | 32.65 | 32.74 | 31.64 | 31.64 | -7.296% | 12,268 | +3.919% |
| 2026-03-11 | 34.12 | 34.44 | 33.99 | 34.13 | -0.100% | 4,789 | -3.662% |
| 2026-03-10 | 35.38 | 35.39 | 34.10 | 34.16 | +3.653% | 19,994 | -3.758% |
| 2026-03-09 | 32.76 | 33.26 | 32.48 | 32.96 | -5.151% | 17,255 | -0.243% |
| 2026-03-06 | 34.10 | 34.75 | 34.01 | 34.75 | -1.362% | 6,661 | -5.381% |
| 2026-03-05 | 35.25 | 35.45 | 34.91 | 35.23 | -2.921% | 6,568 | -6.670% |
| 2026-03-04 | 36.51 | 37.02 | 36.15 | 36.29 | -1.826% | 4,951 | -9.397% |
| 2026-03-03 | 36.37 | 37.01 | 36.10 | 36.97 | -5.533% | 18,053 | -11.051% |
| 2026-03-02 | 39.04 | 39.28 | 39.04 | 39.13 | -3.335% | 3,178 | -15.972% |
| 2026-02-27 | 40.59 | 40.66 | 40.32 | 40.48 | -1.377% | 4,691 | -18.775% |
| 2026-02-26 | 41.11 | 41.26 | 40.94 | 41.05 | -0.605% | 7,474 | -19.893% |
| 2026-02-25 | 41.59 | 41.59 | 40.99 | 41.30 | +0.085% | 60,577 | -20.378% |
| 2026-02-24 | 41.34 | 41.52 | 41.12 | 41.26 | +0.475% | 3,228 | -20.310% |
| 2026-02-23 | 41.33 | 41.42 | 41.06 | 41.06 | -0.713% | 4,411 | -19.932% |
| 2026-02-20 | 41.27 | 41.56 | 41.24 | 41.36 | +0.682% | 3,488 | -20.503% |
| 2026-02-19 | 40.98 | 41.30 | 40.91 | 41.08 | -0.821% | 7,814 | -19.961% |
| 2026-02-18 | 41.80 | 41.84 | 41.42 | 41.42 | -0.373% | 21,011 | -20.618% |
| 2026-02-17 | 41.33 | 41.64 | 41.07 | 41.58 | +0.314% | 6,776 | -20.914% |
| 2026-02-13 | 41.13 | 41.67 | 41.07 | 41.45 | -0.349% | 17,708 | -20.666% |
| 2026-02-12 | 41.54 | 41.68 | 41.38 | 41.59 | +1.414% | 4,531 | -20.943% |
| 2026-02-11 | 40.29 | 41.39 | 40.22 | 41.01 | +4.537% | 107,613 | -19.824% |
| 2026-02-10 | 39.23 | 39.29 | 39.11 | 39.23 | +2.268% | 5,387 | -16.187% |
| 2026-02-09 | 37.83 | 38.40 | 37.83 | 38.36 | -0.627% | 4,515 | -14.286% |
| 2026-02-06 | 38.42 | 38.60 | 38.32 | 38.60 | +0.065% | 2,909 | -14.823% |
| 2026-02-05 | 38.96 | 39.12 | 38.51 | 38.58 | -3.146% | 6,981 | -14.768% |
| 2026-02-04 | 40.45 | 40.55 | 39.76 | 39.83 | +1.020% | 14,502 | -17.449% |
| 2026-02-03 | 39.31 | 39.65 | 39.27 | 39.43 | +1.436% | 11,646 | -16.607% |
| 2026-02-02 | 38.83 | 38.96 | 38.72 | 38.87 | +1.119% | 3,112 | -15.410% |
| 2026-01-30 | 39.23 | 39.23 | 38.33 | 38.44 | -2.929% | 11,273 | -14.464% |
| 2026-01-29 | 40.00 | 40.13 | 39.55 | 39.60 | -0.975% | 8,630 | -16.970% |
| 2026-01-28 | 39.46 | 40.01 | 39.43 | 39.99 | +2.093% | 9,153 | -17.779% |
| 2026-01-27 | 39.26 | 39.26 | 39.02 | 39.17 | +1.364% | 31,779 | -16.058% |
| 2026-01-26 | 38.69 | 38.72 | 38.59 | 38.64 | +0.751% | 11,122 | -14.913% |
| 2026-01-23 | 38.16 | 38.36 | 37.95 | 38.35 | +0.881% | 3,060 | -14.275% |
| 2026-01-22 | 37.89 | 38.12 | 37.84 | 38.02 | +0.609% | 6,720 | -13.519% |
| 2026-01-21 | 37.79 | 37.79 | 37.55 | 37.79 | 0.000% | 4,213 | -12.993% |
| 2026-01-20 | 37.84 | 38.04 | 37.74 | 37.79 | +0.053% | 6,704 | -12.993% |
| 2026-01-16 | 37.69 | 37.87 | 37.52 | 37.77 | +0.559% | 6,667 | -12.947% |
| 2026-01-15 | 37.40 | 37.70 | 37.24 | 37.56 | +3.403% | 13,579 | -12.460% |
| 2026-01-14 | 36.86 | 36.86 | 36.30 | 36.32 | -2.012% | 3,876 | -9.481% |
| 2026-01-13 | 37.55 | 37.55 | 36.94 | 37.07 | -2.473% | 4,793 | -11.303% |
| 2026-01-12 | 37.83 | 38.16 | 37.78 | 38.01 | +1.604% | 9,011 | -13.496% |
| 2026-01-09 | 37.47 | 37.87 | 37.10 | 37.41 | +0.489% | 3,993 | -12.109% |
| 2026-01-08 | 37.16 | 37.72 | 37.13 | 37.23 | -0.473% | 6,597 | -11.679% |
| 2026-01-07 | 37.34 | 37.70 | 37.18 | 37.41 | +2.004% | 47,578 | -12.097% |
| 2026-01-06 | 37.18 | 37.21 | 36.45 | 36.67 | -0.272% | 10,465 | -10.335% |
| 2026-01-05 | 36.65 | 36.97 | 36.50 | 36.77 | -1.289% | 28,661 | -10.579% |
| 2026-01-02 | 36.54 | 37.25 | 36.54 | 37.25 | +2.517% | 5,538 | -11.732% |
| 2025-12-31 | 36.62 | 36.62 | 35.92 | 36.34 | -1.249% | 23,097 | -9.510% |
| 2025-12-30 | 36.56 | 36.90 | 36.50 | 36.80 | +0.591% | 10,706 | -10.640% |
| 2025-12-29 | 36.58 | 36.80 | 36.21 | 36.58 | +1.285% | 19,003 | -10.112% |
| 2025-12-26 | 36.27 | 36.27 | 36.12 | 36.12 | -0.042% | 1,681 | -8.957% |
| 2025-12-24 | 36.02 | 36.13 | 36.02 | 36.13 | +1.449% | 27,596 | -8.995% |
| 2025-12-23 | 35.45 | 35.74 | 35.26 | 35.61 | +0.385% | 5,208 | -7.677% |
| 2025-12-22 | 35.37 | 35.55 | 35.31 | 35.48 | +0.932% | 3,551 | -7.322% |
| 2025-12-19 | 35.24 | 35.35 | 35.15 | 35.15 | -2.497% | 10,276 | -6.458% |
| 2025-12-18 | 36.11 | 36.11 | 36.03 | 36.05 | +1.236% | 2,316 | -8.793% |
| 2025-12-17 | 35.76 | 35.82 | 35.57 | 35.61 | +0.993% | 7,330 | -7.666% |
| 2025-12-16 | 35.16 | 35.26 | 35.01 | 35.26 | +0.599% | 2,221 | -6.750% |
| 2025-12-15 | 34.95 | 35.13 | 34.82 | 35.05 | -0.228% | 2,827 | -6.191% |
| 2025-12-12 | 35.34 | 35.34 | 34.94 | 35.13 | -0.986% | 3,601 | -6.405% |
| 2025-12-11 | 35.38 | 35.80 | 35.38 | 35.48 | +1.256% | 2,874 | -7.328% |
| 2025-12-10 | 34.97 | 35.10 | 34.72 | 35.04 | +1.524% | 15,490 | -6.164% |
| 2025-12-09 | 34.85 | 34.85 | 34.49 | 34.51 | -0.622% | 3,911 | -4.734% |
| 2025-12-08 | 35.17 | 35.17 | 34.62 | 34.73 | -3.070% | 6,874 | -5.327% |
| 2025-12-05 | 36.20 | 36.20 | 35.83 | 35.83 | +0.098% | 6,495 | -8.233% |
| 2025-12-04 | 36.12 | 36.12 | 35.74 | 35.80 | -0.209% | 13,841 | -8.144% |
| 2025-12-03 | 35.69 | 36.03 | 35.65 | 35.87 | +0.716% | 5,472 | -8.336% |
| 2025-12-02 | 35.42 | 35.92 | 35.16 | 35.62 | +0.545% | 5,601 | -7.679% |
| 2025-12-01 | 35.27 | 35.46 | 35.20 | 35.42 | -1.119% | 2,453 | -7.176% |
| 2025-11-28 | 34.98 | 35.82 | 34.98 | 35.82 | +4.046% | 2,396 | -8.215% |
| 2025-11-26 | 34.45 | 35.04 | 34.40 | 34.43 | +0.029% | 7,293 | -4.502% |
| 2025-11-25 | 33.70 | 34.59 | 33.70 | 34.42 | +3.054% | 7,753 | -4.474% |
| 2025-11-24 | 33.66 | 33.83 | 33.26 | 33.40 | +1.059% | 20,792 | -1.557% |
| 2025-11-21 | 33.05 | 33.30 | 32.65 | 33.05 | +5.389% | 18,832 | -0.514% |
| 2025-11-20 | 31.91 | 31.91 | 31.05 | 31.36 | -1.259% | 49,108 | +4.847% |
| 2025-11-19 | 32.19 | 32.56 | 31.66 | 31.76 | -2.337% | 22,751 | +3.526% |
| 2025-11-18 | 32.52 | 32.72 | 32.44 | 32.52 | +0.884% | 5,365 | +1.107% |
| 2025-11-17 | 32.86 | 32.86 | 32.23 | 32.23 | -3.140% | 17,071 | +2.001% |
| 2025-11-14 | 33.21 | 33.50 | 33.16 | 33.28 | -1.025% | 19,164 | -1.202% |
| 2025-11-13 | 33.50 | 33.87 | 33.50 | 33.62 | +2.970% | 3,476 | -2.214% |
| 2025-11-12 | 32.77 | 33.33 | 32.65 | 32.65 | -2.581% | 2,541 | +0.690% |
| 2025-11-11 | 33.51 | 34.10 | 33.36 | 33.52 | +1.622% | 3,141 | -1.909% |
| 2025-11-10 | 32.60 | 33.32 | 32.60 | 32.98 | +2.821% | 6,154 | -0.318% |
| 2025-11-07 | 31.75 | 32.13 | 31.68 | 32.08 | -0.311% | 13,000 | +2.494% |
| 2025-11-06 | 31.94 | 32.18 | 31.56 | 32.18 | +1.128% | 5,492 | +2.175% |
| 2025-11-05 | 32.05 | 32.06 | 31.77 | 31.82 | +0.129% | 3,934 | +3.328% |
| 2025-11-04 | 32.25 | 32.25 | 31.78 | 31.78 | -1.304% | 7,136 | +3.461% |
| 2025-11-03 | 32.27 | 32.39 | 32.18 | 32.20 | +0.156% | 6,333 | +2.112% |
| 2025-10-31 | 32.40 | 32.45 | 31.98 | 32.15 | +0.375% | 9,394 | +2.271% |
| 2025-10-30 | 32.37 | 32.50 | 32.01 | 32.03 | -1.658% | 6,094 | +2.654% |
| 2025-10-29 | 32.74 | 32.82 | 32.35 | 32.57 | -2.236% | 10,409 | +0.952% |
| 2025-10-28 | 33.38 | 33.49 | 32.87 | 33.31 | -1.435% | 7,964 | -1.306% |
| 2025-10-27 | 33.65 | 34.19 | 33.65 | 33.80 | -0.514% | 6,061 | -2.722% |
| 2025-10-24 | 34.14 | 34.32 | 33.95 | 33.97 | -0.178% | 3,777 | -3.222% |
| 2025-10-23 | 33.98 | 34.48 | 33.98 | 34.03 | +0.181% | 11,154 | -3.394% |
| 2025-10-22 | 33.43 | 34.16 | 33.43 | 33.97 | +6.801% | 8,081 | -3.219% |
| 2025-10-21 | 31.38 | 31.98 | 31.33 | 31.81 | +0.189% | 10,452 | +3.364% |
| 2025-10-20 | 31.36 | 31.86 | 31.30 | 31.75 | -1.382% | 21,640 | +3.559% |
| 2025-10-17 | 31.77 | 32.30 | 31.77 | 32.20 | -1.544% | 4,645 | +2.128% |
| 2025-10-16 | 32.55 | 33.17 | 32.50 | 32.70 | +1.647% | 9,912 | +0.550% |
| 2025-10-15 | 32.30 | 32.30 | 31.90 | 32.17 | -0.402% | 16,118 | +2.207% |
| 2025-10-14 | 32.16 | 32.62 | 32.04 | 32.30 | +2.371% | 4,782 | +1.796% |
| 2025-10-13 | 31.27 | 31.55 | 31.27 | 31.55 | +3.926% | 3,932 | +4.209% |
| 2025-10-10 | 30.51 | 31.02 | 30.36 | 30.36 | -1.107% | 5,138 | +8.300% |
| 2025-10-09 | 31.03 | 31.34 | 30.70 | 30.70 | -1.980% | 32,152 | +7.101% |
| 2025-10-08 | 31.45 | 31.55 | 30.93 | 31.32 | +0.643% | 39,321 | +4.981% |
| 2025-10-07 | 31.04 | 31.60 | 30.92 | 31.12 | -1.008% | 5,337 | +5.656% |
| 2025-10-06 | 31.34 | 31.67 | 31.14 | 31.44 | -1.110% | 7,563 | +4.590% |
| 2025-10-03 | 31.18 | 31.79 | 31.18 | 31.79 | +1.355% | 6,508 | +3.429% |
| 2025-10-02 | 31.05 | 31.58 | 30.91 | 31.36 | -0.429% | 7,251 | +4.830% |
| 2025-10-01 | 31.59 | 31.83 | 31.43 | 31.50 | -0.222% | 5,907 | +4.381% |
| 2025-09-30 | 31.13 | 31.65 | 31.07 | 31.57 | +2.069% | 24,092 | +4.150% |
| 2025-09-29 | 30.48 | 30.93 | 30.41 | 30.93 | +2.911% | 35,315 | +6.305% |
| 2025-09-26 | 29.89 | 30.15 | 29.89 | 30.05 | +1.229% | 10,602 | +9.399% |
| 2025-09-25 | 29.76 | 29.80 | 29.63 | 29.69 | -2.076% | 7,499 | +10.744% |
| 2025-09-24 | 30.36 | 30.41 | 30.17 | 30.32 | +0.880% | 8,575 | +8.445% |
| 2025-09-23 | 30.34 | 30.34 | 29.91 | 30.05 | +0.957% | 8,562 | +9.399% |
| 2025-09-22 | 29.85 | 29.88 | 29.76 | 29.77 | -0.823% | 9,119 | +10.447% |
| 2025-09-19 | 29.98 | 30.14 | 29.93 | 30.02 | -0.573% | 5,244 | +9.538% |
| 2025-09-18 | 30.40 | 30.41 | 30.11 | 30.19 | -0.248% | 12,175 | +8.910% |
| 2025-09-17 | 30.35 | 30.63 | 30.18 | 30.27 | +1.339% | 11,620 | +8.640% |
| 2025-09-16 | 29.87 | 29.94 | 29.84 | 29.86 | +0.556% | 7,368 | +10.095% |
| 2025-09-15 | 29.71 | 29.71 | 29.56 | 29.70 | +0.849% | 9,167 | +10.707% |
| 2025-09-12 | 29.51 | 29.68 | 29.45 | 29.45 | -0.708% | 6,527 | +11.647% |
| 2025-09-11 | 29.37 | 29.77 | 29.36 | 29.66 | +1.332% | 8,705 | +10.856% |
| 2025-09-10 | 29.23 | 29.42 | 28.97 | 29.27 | -0.941% | 5,259 | +12.333% |
| 2025-09-09 | 29.64 | 29.65 | 29.37 | 29.55 | -1.605% | 9,239 | +11.277% |
| 2025-09-08 | 29.87 | 30.26 | 29.77 | 30.03 | +1.145% | 10,555 | +9.491% |
| 2025-09-05 | 29.72 | 29.96 | 29.50 | 29.69 | +3.019% | 4,427 | +10.744% |
| 2025-09-04 | 28.84 | 29.29 | 28.73 | 28.82 | +0.879% | 25,065 | +14.087% |
| 2025-09-03 | 28.38 | 28.77 | 28.38 | 28.57 | +1.705% | 14,691 | +15.090% |
| 2025-09-02 | 27.82 | 28.13 | 27.82 | 28.09 | -2.904% | 13,688 | +17.052% |
| 2025-08-29 | 28.91 | 29.12 | 28.91 | 28.93 | -1.162% | 6,992 | +13.654% |
| 2025-08-28 | 29.33 | 29.92 | 29.26 | 29.27 | -1.348% | 13,712 | +12.333% |
| 2025-08-27 | 29.71 | 29.71 | 29.39 | 29.67 | -0.836% | 56,909 | +10.819% |
| 2025-08-26 | 30.02 | 30.74 | 29.92 | 29.92 | -1.254% | 4,971 | +9.893% |
| 2025-08-25 | 30.86 | 32.61 | 29.16 | 30.30 | -1.687% | 11,737 | +8.515% |
| 2025-08-22 | 30.09 | 31.26 | 30.05 | 30.82 | +3.841% | 5,409 | +6.684% |
| 2025-08-21 | 29.86 | 30.13 | 29.68 | 29.68 | -1.819% | 4,542 | +10.782% |
| 2025-08-20 | 30.36 | 30.87 | 30.23 | 30.23 | -0.918% | 4,208 | +8.766% |
| 2025-08-19 | 30.58 | 30.94 | 30.48 | 30.51 | +2.293% | 14,678 | +7.768% |
| 2025-08-18 | 29.86 | 29.89 | 29.70 | 29.83 | +0.054% | 10,977 | +10.239% |
| 2025-08-15 | 29.82 | 29.88 | 29.73 | 29.81 | -0.931% | 8,755 | +10.299% |
| 2025-08-14 | 29.82 | 30.15 | 29.73 | 30.09 | -2.684% | 7,754 | +9.272% |
| 2025-08-13 | 30.66 | 31.10 | 30.63 | 30.92 | +0.749% | 8,229 | +6.339% |
| 2025-08-12 | 30.86 | 30.97 | 30.68 | 30.69 | +0.491% | 17,263 | +7.136% |
| 2025-08-11 | 30.88 | 30.99 | 30.54 | 30.54 | -1.611% | 17,738 | +7.662% |
| 2025-08-08 | 30.94 | 31.56 | 30.92 | 31.04 | +1.107% | 9,086 | +5.928% |
| 2025-08-07 | 31.05 | 31.24 | 30.70 | 30.70 | -1.567% | 2,793 | +7.101% |
| 2025-08-06 | 30.90 | 31.36 | 30.90 | 31.19 | +0.092% | 3,410 | +5.422% |
| 2025-08-05 | 31.05 | 31.68 | 31.03 | 31.16 | +1.498% | 3,358 | +5.520% |
| 2025-08-04 | 31.05 | 31.51 | 30.70 | 30.70 | -0.195% | 7,380 | +7.101% |
| 2025-08-01 | 30.49 | 31.28 | 30.49 | 30.76 | +1.084% | 9,588 | +6.892% |
| 2025-07-31 | 30.57 | 30.72 | 30.38 | 30.43 | -0.304% | 12,562 | +8.051% |
| 2025-07-30 | 31.16 | 31.17 | 30.48 | 30.52 | -2.139% | 4,553 | +7.723% |
| 2025-07-29 | 31.52 | 31.98 | 30.79 | 31.19 | -0.795% | 5,840 | +5.418% |
| 2025-07-28 | 31.80 | 32.15 | 31.43 | 31.44 | -3.127% | 3,200 | +4.580% |
| 2025-07-25 | 32.19 | 32.45 | 32.04 | 32.45 | -1.457% | 2,919 | +1.310% |
| 2025-07-24 | 32.75 | 33.26 | 32.67 | 32.94 | -0.559% | 5,302 | -0.167% |
| 2025-07-23 | 32.49 | 33.18 | 32.49 | 33.12 | +2.587% | 4,434 | -0.725% |
| 2025-07-22 | 32.16 | 32.46 | 31.99 | 32.28 | -0.662% | 12,949 | +1.843% |
| 2025-07-21 | 32.04 | 32.50 | 32.04 | 32.50 | +0.309% | 5,536 | +1.169% |
| 2025-07-18 | 32.00 | 32.40 | 31.78 | 32.40 | +1.823% | 3,426 | +1.481% |
| 2025-07-17 | 31.64 | 32.29 | 31.63 | 31.82 | +0.315% | 14,116 | +3.331% |
| 2025-07-16 | 31.91 | 32.36 | 31.54 | 31.72 | -2.535% | 26,316 | +3.657% |
| 2025-07-15 | 32.40 | 32.55 | 32.15 | 32.55 | -1.736% | 2,865 | +1.029% |
| 2025-07-14 | 33.37 | 33.37 | 32.91 | 33.12 | +0.242% | 6,211 | -0.725% |
| 2025-07-11 | 33.04 | 33.04 | 33.04 | 33.04 | -2.335% | 1,087 | -0.484% |
| 2025-07-10 | 33.77 | 33.91 | 33.69 | 33.83 | +0.565% | 6,852 | -2.808% |
| 2025-07-09 | 33.80 | 34.10 | 33.61 | 33.64 | +1.188% | 6,016 | -2.259% |
| 2025-07-08 | 32.82 | 33.48 | 32.81 | 33.24 | +0.430% | 18,971 | -1.098% |
| 2025-07-07 | 31.62 | 33.53 | 31.62 | 33.10 | -2.324% | 4,681 | -0.672% |
| 2025-07-03 | 33.75 | 33.89 | 33.71 | 33.89 | +0.983% | 4,680 | -2.980% |
| 2025-07-02 | 33.46 | 33.56 | 32.73 | 33.56 | -7.408% | 21,372 | -2.026% |
| 2025-07-01 | 35.79 | 36.50 | 35.57 | 36.24 | +0.221% | 12,506 | -9.284% |
| 2025-06-30 | 36.04 | 36.35 | 35.81 | 36.16 | -3.586% | 12,224 | -9.083% |
| 2025-06-27 | 37.86 | 37.86 | 37.06 | 37.51 | +1.378% | 4,840 | -12.343% |
| 2025-06-26 | 37.23 | 37.52 | 36.85 | 37.00 | +0.927% | 24,632 | -11.135% |
| 2025-06-25 | 36.70 | 37.29 | 36.66 | 36.66 | -0.082% | 120,298 | -10.311% |
| 2025-06-24 | 37.60 | 37.61 | 36.69 | 36.69 | +0.797% | 4,701 | -10.384% |
| 2025-06-23 | 35.30 | 37.15 | 35.29 | 36.40 | +0.943% | 29,022 | -9.670% |
| 2025-06-20 | 35.40 | 36.06 | 35.36 | 36.06 | -1.368% | 18,848 | -8.819% |
| 2025-06-18 | 36.84 | 37.57 | 36.56 | 36.56 | +0.082% | 8,332 | -10.066% |
| 2025-06-17 | 37.20 | 37.21 | 36.52 | 36.53 | -1.827% | 2,513 | -9.992% |
| 2025-06-16 | 37.73 | 38.36 | 37.21 | 37.21 | -0.773% | 5,866 | -11.637% |
| 2025-06-13 | 37.54 | 38.27 | 37.50 | 37.50 | -1.884% | 4,110 | -12.320% |
| 2025-06-12 | 38.21 | 38.84 | 38.05 | 38.22 | +1.433% | 4,130 | -13.972% |
| 2025-06-11 | 38.51 | 38.51 | 37.68 | 37.68 | +1.127% | 4,088 | -12.739% |
| 2025-06-10 | 37.12 | 37.86 | 37.09 | 37.26 | +4.776% | 4,591 | -11.755% |
| 2025-06-09 | 35.36 | 35.88 | 35.36 | 35.56 | +1.895% | 2,348 | -7.540% |
| 2025-06-06 | 35.09 | 35.11 | 34.78 | 34.90 | -0.394% | 4,140 | -5.788% |
| 2025-06-05 | 34.75 | 35.04 | 34.67 | 35.04 | -1.634% | 5,547 | -6.159% |
| 2025-06-04 | 35.31 | 35.92 | 35.31 | 35.62 | +1.568% | 2,977 | -7.692% |
| 2025-06-03 | 35.13 | 35.86 | 35.07 | 35.07 | -3.175% | 4,684 | -6.245% |
| 2025-06-02 | 35.88 | 36.28 | 35.86 | 36.22 | +0.555% | 4,096 | -9.221% |
| 2025-05-30 | 36.35 | 36.35 | 36.01 | 36.02 | -1.075% | 3,237 | -8.717% |
| 2025-05-29 | 36.44 | 36.73 | 36.36 | 36.41 | +1.714% | 1,777 | -9.699% |
| 2025-05-28 | 35.51 | 36.24 | 35.47 | 35.80 | -0.974% | 2,462 | -8.151% |
| 2025-05-27 | 36.39 | 37.06 | 36.15 | 36.15 | +0.640% | 7,632 | -9.046% |
| 2025-05-23 | 35.70 | 36.46 | 35.62 | 35.92 | -0.622% | 5,406 | -8.463% |
| 2025-05-22 | 36.13 | 36.71 | 35.56 | 36.15 | -1.539% | 2,595 | -9.033% |
| 2025-05-21 | 36.99 | 37.06 | 36.52 | 36.71 | -1.608% | 8,844 | -10.433% |
| 2025-05-20 | 36.93 | 37.67 | 36.93 | 37.31 | +0.323% | 2,081 | -11.873% |
| 2025-05-19 | 36.69 | 37.43 | 36.69 | 37.19 | +2.834% | 4,375 | -11.589% |
| 2025-05-16 | 36.55 | 36.74 | 35.35 | 36.16 | -0.727% | 2,700 | -9.083% |
| 2025-05-15 | 36.09 | 36.51 | 35.76 | 36.43 | +1.817% | 5,470 | -9.745% |
| 2025-05-14 | 35.87 | 36.74 | 35.25 | 35.78 | -2.254% | 5,499 | -8.105% |
| 2025-05-13 | 36.54 | 36.74 | 36.21 | 36.60 | +3.410% | 5,874 | -10.176% |
| 2025-05-12 | 36.03 | 36.59 | 35.40 | 35.40 | -1.618% | 6,370 | -7.113% |
| 2025-05-09 | 35.81 | 36.19 | 35.64 | 35.98 | +1.860% | 7,761 | -8.616% |
| 2025-05-08 | 36.64 | 36.74 | 35.32 | 35.32 | -2.423% | 7,894 | -6.916% |
| 2025-05-07 | 36.12 | 36.74 | 35.44 | 36.20 | -0.768% | 6,852 | -9.171% |
| 2025-05-06 | 37.10 | 37.11 | 36.45 | 36.48 | +0.718% | 4,821 | -9.868% |
| 2025-05-05 | 35.29 | 37.24 | 35.29 | 36.22 | -0.631% | 3,342 | -9.221% |
| 2025-05-02 | 36.63 | 37.00 | 36.01 | 36.45 | +2.618% | 6,846 | -9.794% |
| 2025-05-01 | 35.75 | 36.99 | 34.71 | 35.52 | +2.128% | 8,421 | -7.432% |
| 2025-04-30 | 34.53 | 35.37 | 34.48 | 34.78 | -0.315% | 3,740 | -5.463% |
| 2025-04-29 | 34.93 | 35.45 | 34.11 | 34.89 | +0.693% | 7,069 | -5.761% |
| 2025-04-28 | 34.06 | 35.35 | 33.59 | 34.65 | +1.737% | 4,051 | -5.108% |
| 2025-04-25 | 33.61 | 34.48 | 32.46 | 34.06 | +2.462% | 4,187 | -3.460% |
| 2025-04-24 | 33.51 | 33.71 | 32.77 | 33.24 | +0.911% | 7,666 | -1.083% |
| 2025-04-23 | 33.82 | 33.82 | 32.39 | 32.94 | -0.453% | 7,099 | -0.182% |
| 2025-04-22 | 33.16 | 33.96 | 33.05 | 33.09 | +3.893% | 9,156 | -0.635% |
| 2025-04-21 | 30.62 | 32.35 | 30.62 | 31.85 | -2.121% | 9,826 | +3.234% |
| 2025-04-17 | 32.90 | 33.00 | 31.69 | 32.54 | +2.845% | 5,348 | +1.044% |
| 2025-04-16 | 32.12 | 32.12 | 31.28 | 31.64 | +0.158% | 7,882 | +3.919% |
| 2025-04-15 | 31.19 | 31.85 | 30.28 | 31.59 | +3.320% | 7,981 | +4.084% |
| 2025-04-14 | 30.30 | 30.60 | 29.98 | 30.57 | 0.000% | 21,538 | +7.539% |