QABSY
QANTAS AIR LTD S/ADR NEW
stockOTCADR
EODOct 2, 2026
30.73USD-0.988%(-0.31)31,746
QABSY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 30.61 | 31.67 | 30.52 | 30.73 | -0.988% | 31,746 | 0.000% |
| 2026-10-01 | 31.24 | 31.57 | 30.82 | 31.03 | -1.559% | 64,883 | -0.988% |
| 2026-09-30 | 32.34 | 33.09 | 31.44 | 31.52 | -1.398% | 26,075 | -2.531% |
| 2026-09-29 | 31.45 | 32.13 | 31.45 | 31.97 | +1.267% | 114,614 | -3.894% |
| 2026-09-28 | 32.18 | 32.66 | 31.37 | 31.57 | -0.284% | 59,632 | -2.677% |
| 2026-09-25 | 31.55 | 31.68 | 31.27 | 31.66 | +0.349% | 27,242 | -2.953% |
| 2026-09-24 | 32.24 | 32.24 | 31.41 | 31.55 | -0.316% | 75,139 | -2.615% |
| 2026-09-23 | 31.83 | 31.92 | 31.62 | 31.65 | -1.494% | 35,793 | -2.923% |
| 2026-09-22 | 32.09 | 32.19 | 31.92 | 32.13 | +1.677% | 34,705 | -4.373% |
| 2026-09-21 | 31.41 | 31.84 | 31.24 | 31.60 | +1.755% | 53,327 | -2.769% |
| 2026-09-18 | 31.10 | 31.10 | 30.88 | 31.05 | -1.475% | 58,443 | -1.063% |
| 2026-09-17 | 31.61 | 32.45 | 31.43 | 31.52 | +1.940% | 82,996 | -2.522% |
| 2026-09-16 | 31.40 | 32.19 | 30.48 | 30.92 | -4.391% | 69,958 | -0.631% |
| 2026-09-15 | 32.77 | 32.77 | 32.02 | 32.34 | -0.154% | 42,888 | -4.994% |
| 2026-09-14 | 32.90 | 33.70 | 32.28 | 32.39 | -1.310% | 46,817 | -5.140% |
| 2026-09-11 | 33.66 | 33.66 | 32.58 | 32.82 | +1.736% | 38,364 | -6.383% |
| 2026-09-10 | 33.27 | 33.65 | 32.04 | 32.26 | -1.346% | 61,475 | -4.758% |
| 2026-09-09 | 32.84 | 32.84 | 32.63 | 32.70 | -2.910% | 29,322 | -6.040% |
| 2026-09-08 | 33.96 | 34.71 | 33.68 | 33.68 | -2.827% | 29,955 | -8.774% |
| 2026-09-04 | 34.63 | 34.68 | 34.01 | 34.66 | +2.302% | 17,939 | -11.353% |
| 2026-09-03 | 34.90 | 34.90 | 33.56 | 33.88 | +1.498% | 37,553 | -9.312% |
| 2026-09-02 | 33.38 | 33.55 | 33.27 | 33.38 | +1.060% | 37,723 | -7.954% |
| 2026-09-01 | 33.50 | 33.50 | 33.02 | 33.03 | -1.842% | 36,448 | -6.979% |
| 2026-08-31 | 33.86 | 33.86 | 33.60 | 33.65 | -1.363% | 29,600 | -8.692% |
| 2026-08-28 | 34.40 | 34.40 | 34.05 | 34.12 | -2.039% | 14,315 | -9.937% |
| 2026-08-27 | 34.35 | 34.90 | 34.01 | 34.83 | +5.562% | 21,541 | -11.773% |
| 2026-08-26 | 33.27 | 33.27 | 32.99 | 32.99 | -1.552% | 18,631 | -6.866% |
| 2026-08-25 | 33.35 | 33.51 | 33.26 | 33.51 | +1.499% | 19,060 | -8.311% |
| 2026-08-24 | 33.01 | 33.19 | 32.98 | 33.02 | -1.241% | 30,137 | -6.936% |
| 2026-08-21 | 33.28 | 33.43 | 33.28 | 33.43 | +0.845% | 24,354 | -8.092% |
| 2026-08-20 | 33.14 | 33.38 | 33.08 | 33.15 | -2.672% | 25,359 | -7.315% |
| 2026-08-19 | 34.37 | 34.66 | 33.95 | 34.06 | -0.758% | 19,141 | -9.792% |
| 2026-08-18 | 34.37 | 34.45 | 34.23 | 34.32 | -1.999% | 52,228 | -10.475% |
| 2026-08-17 | 35.16 | 35.21 | 34.92 | 35.02 | -1.073% | 19,645 | -12.264% |
| 2026-08-14 | 35.46 | 35.50 | 35.25 | 35.40 | -0.197% | 8,735 | -13.206% |
| 2026-08-13 | 35.63 | 35.63 | 35.41 | 35.47 | -1.019% | 19,642 | -13.378% |
| 2026-08-12 | 36.55 | 36.55 | 35.67 | 35.84 | +0.238% | 151,689 | -14.260% |
| 2026-08-11 | 35.74 | 35.86 | 35.59 | 35.75 | -2.589% | 56,756 | -14.056% |
| 2026-08-10 | 36.66 | 36.77 | 36.62 | 36.70 | -2.107% | 14,402 | -16.281% |
| 2026-08-07 | 37.29 | 37.52 | 37.29 | 37.49 | +0.241% | 6,103 | -18.045% |
| 2026-08-06 | 37.38 | 37.54 | 37.20 | 37.40 | +0.673% | 14,244 | -17.848% |
| 2026-08-05 | 36.39 | 37.15 | 36.39 | 37.15 | +2.229% | 10,782 | -17.295% |
| 2026-08-04 | 36.22 | 36.74 | 36.15 | 36.34 | +0.083% | 17,908 | -15.451% |
| 2026-08-03 | 36.19 | 36.43 | 36.19 | 36.31 | +4.249% | 22,529 | -15.381% |
| 2026-07-31 | 34.98 | 34.98 | 34.52 | 34.83 | -3.571% | 12,365 | -11.786% |
| 2026-07-30 | 35.80 | 36.13 | 35.78 | 36.12 | +0.669% | 16,209 | -14.936% |
| 2026-07-29 | 35.94 | 36.44 | 35.88 | 35.88 | -2.021% | 34,651 | -14.367% |
| 2026-07-28 | 36.20 | 36.76 | 36.16 | 36.62 | +1.216% | 16,851 | -16.098% |
| 2026-07-27 | 36.26 | 36.29 | 36.02 | 36.18 | +2.813% | 23,862 | -15.077% |
| 2026-07-24 | 35.18 | 35.42 | 35.11 | 35.19 | +0.057% | 20,121 | -12.689% |
| 2026-07-23 | 35.28 | 35.31 | 35.17 | 35.17 | -1.705% | 11,700 | -12.639% |
| 2026-07-22 | 35.81 | 35.88 | 35.77 | 35.78 | +0.576% | 8,532 | -14.128% |
| 2026-07-21 | 35.98 | 36.62 | 35.50 | 35.58 | +1.008% | 13,679 | -13.633% |
| 2026-07-20 | 35.49 | 35.53 | 35.19 | 35.22 | -1.839% | 14,933 | -12.763% |
| 2026-07-17 | 35.50 | 36.06 | 35.50 | 35.88 | -0.939% | 11,010 | -14.367% |
| 2026-07-16 | 36.11 | 36.39 | 36.11 | 36.22 | +0.472% | 9,237 | -15.171% |
| 2026-07-15 | 35.98 | 36.33 | 35.98 | 36.05 | +0.418% | 12,539 | -14.771% |
| 2026-07-14 | 35.83 | 36.08 | 35.51 | 35.90 | -0.388% | 39,747 | -14.415% |
| 2026-07-13 | 36.33 | 36.33 | 36.00 | 36.04 | -0.940% | 11,201 | -14.748% |
| 2026-07-10 | 36.23 | 36.43 | 36.23 | 36.38 | +0.281% | 5,632 | -15.549% |
| 2026-07-09 | 36.33 | 36.51 | 36.16 | 36.28 | -0.766% | 12,084 | -15.311% |
| 2026-07-08 | 36.94 | 37.37 | 36.17 | 36.56 | -0.055% | 7,823 | -15.960% |
| 2026-07-07 | 36.85 | 36.85 | 36.49 | 36.58 | -0.571% | 21,427 | -16.006% |
| 2026-07-06 | 36.55 | 36.81 | 36.55 | 36.79 | -0.406% | 12,795 | -16.485% |
| 2026-07-02 | 37.56 | 37.56 | 36.80 | 36.94 | +1.317% | 16,387 | -16.825% |
| 2026-07-01 | 37.07 | 37.74 | 36.33 | 36.46 | -1.005% | 10,003 | -15.730% |
| 2026-06-30 | 36.96 | 37.35 | 36.66 | 36.83 | -0.486% | 54,496 | -16.576% |
| 2026-06-29 | 36.63 | 37.01 | 36.63 | 37.01 | -0.162% | 12,229 | -16.982% |
| 2026-06-26 | 37.24 | 37.41 | 37.04 | 37.07 | -0.188% | 28,481 | -17.116% |
| 2026-06-25 | 37.05 | 37.43 | 37.05 | 37.14 | +4.384% | 202,911 | -17.272% |
| 2026-06-24 | 35.57 | 35.71 | 35.51 | 35.58 | +1.166% | 32,462 | -13.645% |
| 2026-06-23 | 35.42 | 35.56 | 35.15 | 35.17 | -1.133% | 55,701 | -12.639% |
| 2026-06-22 | 36.72 | 36.72 | 35.51 | 35.57 | -0.467% | 28,806 | -13.628% |
| 2026-06-18 | 35.58 | 36.69 | 35.13 | 35.74 | +2.908% | 31,344 | -14.032% |
| 2026-06-17 | 35.39 | 35.50 | 34.66 | 34.73 | -1.559% | 18,392 | -11.532% |
| 2026-06-16 | 35.10 | 35.42 | 35.10 | 35.28 | +2.350% | 91,421 | -12.911% |
| 2026-06-15 | 35.02 | 35.02 | 34.46 | 34.47 | +4.170% | 32,537 | -10.865% |
| 2026-06-12 | 33.00 | 33.25 | 32.69 | 33.09 | +1.972% | 35,700 | -7.147% |
| 2026-06-11 | 31.60 | 32.67 | 31.60 | 32.45 | +0.402% | 65,521 | -5.316% |
| 2026-06-10 | 32.47 | 32.89 | 32.29 | 32.32 | +0.031% | 24,274 | -4.935% |
| 2026-06-09 | 32.58 | 32.72 | 31.92 | 32.31 | +1.254% | 75,921 | -4.906% |
| 2026-06-08 | 32.77 | 32.77 | 31.87 | 31.91 | -0.063% | 63,309 | -3.714% |
| 2026-06-05 | 31.52 | 32.33 | 31.52 | 31.93 | -1.727% | 26,022 | -3.774% |
| 2026-06-04 | 32.77 | 32.86 | 32.46 | 32.49 | +0.779% | 29,728 | -5.435% |
| 2026-06-03 | 32.40 | 32.51 | 32.24 | 32.24 | -3.055% | 149,661 | -4.699% |
| 2026-06-02 | 33.02 | 33.34 | 33.02 | 33.26 | -0.625% | 36,751 | -7.611% |
| 2026-06-01 | 33.25 | 33.51 | 33.13 | 33.47 | -0.844% | 68,375 | -8.188% |
| 2026-05-29 | 33.95 | 34.16 | 33.75 | 33.75 | +1.841% | 92,741 | -8.963% |
| 2026-05-28 | 33.18 | 33.57 | 32.83 | 33.14 | -0.060% | 32,807 | -7.287% |
| 2026-05-27 | 33.12 | 33.27 | 33.02 | 33.16 | +0.546% | 27,305 | -7.343% |
| 2026-05-26 | 32.86 | 33.00 | 32.79 | 32.98 | +6.363% | 24,957 | -6.837% |
| 2026-05-22 | 31.05 | 31.05 | 30.87 | 31.01 | -1.346% | 23,369 | -0.909% |
| 2026-05-21 | 30.88 | 31.47 | 30.88 | 31.43 | +1.649% | 43,749 | -2.243% |
| 2026-05-20 | 30.31 | 30.98 | 30.29 | 30.92 | +1.999% | 60,652 | -0.631% |
| 2026-05-19 | 30.27 | 30.45 | 30.13 | 30.31 | -0.934% | 54,174 | +1.356% |
| 2026-05-18 | 30.62 | 30.64 | 30.28 | 30.60 | +0.583% | 65,224 | +0.409% |
| 2026-05-15 | 30.39 | 30.47 | 30.33 | 30.42 | -2.398% | 47,987 | +0.994% |
| 2026-05-14 | 31.17 | 31.40 | 31.17 | 31.17 | -0.732% | 51,688 | -1.428% |
| 2026-05-13 | 31.31 | 31.46 | 31.30 | 31.40 | +1.160% | 25,475 | -2.150% |
| 2026-05-12 | 31.01 | 31.32 | 30.82 | 31.04 | -1.958% | 32,226 | -1.015% |
| 2026-05-11 | 31.81 | 31.95 | 31.57 | 31.66 | -1.509% | 54,651 | -2.953% |
| 2026-05-08 | 32.09 | 32.18 | 32.03 | 32.15 | +0.658% | 24,003 | -4.417% |
| 2026-05-07 | 32.34 | 32.56 | 31.89 | 31.93 | +1.639% | 96,390 | -3.789% |
| 2026-05-06 | 31.21 | 31.42 | 31.20 | 31.42 | +4.109% | 32,555 | -2.212% |
| 2026-05-05 | 30.09 | 30.30 | 30.09 | 30.18 | +0.276% | 43,364 | +1.806% |
| 2026-05-04 | 30.30 | 30.34 | 29.95 | 30.10 | -1.354% | 27,858 | +2.087% |
| 2026-05-01 | 30.63 | 30.63 | 30.42 | 30.51 | -0.489% | 13,957 | +0.705% |
| 2026-04-30 | 30.39 | 30.72 | 30.39 | 30.66 | +3.017% | 69,692 | +0.212% |
| 2026-04-29 | 29.63 | 29.76 | 29.42 | 29.76 | -0.561% | 30,272 | +3.236% |
| 2026-04-28 | 29.82 | 29.97 | 29.81 | 29.93 | -0.432% | 79,887 | +2.656% |
| 2026-04-27 | 30.16 | 30.19 | 30.01 | 30.06 | +0.434% | 71,758 | +2.212% |
| 2026-04-24 | 29.73 | 29.99 | 29.73 | 29.93 | -1.611% | 31,333 | +2.656% |
| 2026-04-23 | 30.73 | 30.83 | 30.42 | 30.42 | -3.932% | 47,828 | +1.003% |
| 2026-04-22 | 31.71 | 31.75 | 31.46 | 31.66 | -0.923% | 30,208 | -2.969% |
| 2026-04-21 | 32.42 | 32.42 | 31.96 | 31.96 | -2.828% | 55,999 | -3.864% |
| 2026-04-20 | 32.93 | 33.34 | 32.76 | 32.89 | -0.934% | 163,110 | -6.583% |
| 2026-04-17 | 33.05 | 34.68 | 32.98 | 33.20 | +1.872% | 75,449 | -7.455% |
| 2026-04-16 | 32.69 | 32.69 | 32.50 | 32.59 | -0.092% | 19,117 | -5.723% |
| 2026-04-15 | 32.95 | 32.95 | 32.36 | 32.62 | +1.352% | 21,443 | -5.809% |
| 2026-04-14 | 31.63 | 32.20 | 31.63 | 32.19 | -0.541% | 26,286 | -4.536% |
| 2026-04-13 | 31.93 | 32.36 | 31.80 | 32.36 | -0.523% | 51,920 | -5.053% |
| 2026-04-10 | 32.55 | 32.74 | 32.45 | 32.53 | +1.213% | 30,158 | -5.549% |
| 2026-04-09 | 32.00 | 32.27 | 31.84 | 32.14 | -0.894% | 53,642 | -4.403% |
| 2026-04-08 | 32.70 | 32.92 | 32.40 | 32.43 | +10.007% | 33,784 | -5.257% |
| 2026-04-07 | 29.51 | 29.56 | 29.00 | 29.48 | -1.240% | 152,310 | +4.223% |
| 2026-04-06 | 29.65 | 30.01 | 29.49 | 29.85 | +0.709% | 86,832 | +2.931% |
| 2026-04-02 | 29.22 | 29.86 | 29.22 | 29.64 | -1.364% | 111,182 | +3.661% |
| 2026-04-01 | 30.05 | 30.27 | 30.00 | 30.05 | +2.911% | 62,339 | +2.246% |
| 2026-03-31 | 28.25 | 29.21 | 28.25 | 29.20 | +3.730% | 100,135 | +5.223% |
| 2026-03-30 | 28.43 | 28.55 | 28.15 | 28.15 | -1.436% | 128,934 | +9.147% |
| 2026-03-27 | 28.65 | 28.85 | 28.41 | 28.56 | -1.142% | 69,807 | +7.581% |
| 2026-03-26 | 29.39 | 29.47 | 28.89 | 28.89 | -4.732% | 169,667 | +6.352% |
| 2026-03-25 | 30.33 | 30.51 | 30.26 | 30.32 | +3.981% | 99,602 | +1.319% |
| 2026-03-24 | 29.00 | 29.57 | 28.80 | 29.16 | -0.157% | 116,427 | +5.352% |
| 2026-03-23 | 30.09 | 30.09 | 28.95 | 29.21 | +1.459% | 114,076 | +5.187% |
| 2026-03-20 | 29.51 | 29.51 | 28.72 | 28.79 | -4.193% | 101,718 | +6.721% |
| 2026-03-19 | 29.55 | 30.05 | 29.55 | 30.05 | -1.637% | 48,239 | +2.246% |
| 2026-03-18 | 30.83 | 30.93 | 30.55 | 30.55 | -0.747% | 28,197 | +0.573% |
| 2026-03-17 | 30.94 | 30.94 | 30.68 | 30.78 | +1.124% | 72,035 | -0.179% |
| 2026-03-16 | 30.25 | 30.58 | 30.09 | 30.44 | +1.056% | 118,365 | +0.943% |
| 2026-03-13 | 30.45 | 30.56 | 29.88 | 30.12 | -1.761% | 85,028 | +2.009% |
| 2026-03-12 | 30.91 | 31.00 | 30.63 | 30.66 | -2.107% | 81,739 | +0.212% |
| 2026-03-11 | 31.49 | 31.50 | 31.12 | 31.32 | -0.540% | 38,939 | -1.900% |
| 2026-03-10 | 30.50 | 31.83 | 30.50 | 31.49 | +1.909% | 113,767 | -2.429% |
| 2026-03-09 | 30.14 | 31.06 | 29.92 | 30.90 | +0.227% | 124,813 | -0.566% |
| 2026-03-06 | 32.28 | 32.28 | 30.60 | 30.83 | -2.468% | 37,621 | -0.341% |
| 2026-03-05 | 32.00 | 33.14 | 31.44 | 31.61 | -3.093% | 239,633 | -2.800% |
| 2026-03-04 | 32.19 | 32.76 | 32.01 | 32.62 | +1.934% | 89,502 | -5.806% |
| 2026-03-03 | 35.69 | 35.69 | 31.57 | 32.00 | -6.977% | 42,036 | -3.984% |
| 2026-03-02 | 34.33 | 35.51 | 33.25 | 34.40 | -3.520% | 26,208 | -10.683% |
| 2026-02-27 | 35.27 | 35.69 | 35.27 | 35.66 | +2.036% | 29,894 | -13.827% |
| 2026-02-26 | 34.80 | 35.02 | 34.69 | 34.94 | -8.164% | 39,609 | -12.073% |
| 2026-02-25 | 38.42 | 39.04 | 38.02 | 38.05 | +2.285% | 19,660 | -19.251% |
| 2026-02-24 | 36.85 | 37.20 | 36.85 | 37.20 | -0.364% | 30,508 | -17.406% |
| 2026-02-23 | 37.93 | 38.18 | 37.30 | 37.34 | -1.410% | 33,007 | -17.707% |
| 2026-02-20 | 38.12 | 38.86 | 37.68 | 37.87 | -0.132% | 47,815 | -18.867% |
| 2026-02-19 | 39.21 | 39.21 | 37.62 | 37.92 | +0.238% | 32,421 | -18.974% |
| 2026-02-18 | 37.87 | 38.03 | 37.71 | 37.83 | +0.374% | 46,129 | -18.781% |
| 2026-02-17 | 37.20 | 37.73 | 37.07 | 37.69 | +2.631% | 48,516 | -18.478% |
| 2026-02-13 | 36.63 | 36.82 | 36.55 | 36.72 | -0.263% | 28,023 | -16.333% |
| 2026-02-12 | 37.42 | 37.49 | 36.82 | 36.82 | -1.334% | 48,410 | -16.554% |
| 2026-02-11 | 37.56 | 37.98 | 36.91 | 37.32 | +1.111% | 20,104 | -17.667% |
| 2026-02-10 | 37.41 | 38.04 | 36.78 | 36.91 | -1.104% | 29,953 | -16.752% |
| 2026-02-09 | 36.83 | 37.32 | 36.83 | 37.32 | +3.437% | 47,021 | -17.671% |
| 2026-02-06 | 35.91 | 36.08 | 35.56 | 36.08 | +1.491% | 47,738 | -14.842% |
| 2026-02-05 | 37.36 | 37.36 | 35.55 | 35.55 | -1.250% | 45,262 | -13.572% |
| 2026-02-04 | 36.10 | 36.22 | 35.89 | 36.00 | +0.279% | 29,603 | -14.653% |
| 2026-02-03 | 35.64 | 35.90 | 35.60 | 35.90 | +0.730% | 25,413 | -14.415% |
| 2026-02-02 | 35.43 | 35.76 | 35.43 | 35.64 | +1.799% | 20,671 | -13.791% |
| 2026-01-30 | 36.67 | 36.67 | 34.79 | 35.01 | -2.479% | 35,525 | -12.239% |
| 2026-01-29 | 35.87 | 36.31 | 35.44 | 35.90 | -2.326% | 15,858 | -14.415% |
| 2026-01-28 | 36.43 | 37.71 | 36.43 | 36.76 | +1.674% | 30,954 | -16.406% |
| 2026-01-27 | 36.12 | 36.82 | 35.88 | 36.15 | +0.194% | 18,092 | -15.007% |
| 2026-01-26 | 36.00 | 36.32 | 36.00 | 36.08 | +0.951% | 19,720 | -14.842% |
| 2026-01-23 | 35.64 | 35.98 | 35.55 | 35.74 | -0.529% | 38,159 | -14.032% |
| 2026-01-22 | 35.97 | 36.14 | 35.90 | 35.93 | +1.268% | 36,192 | -14.487% |
| 2026-01-21 | 35.57 | 35.83 | 35.44 | 35.48 | +0.028% | 22,043 | -13.402% |
| 2026-01-20 | 35.56 | 35.64 | 35.41 | 35.47 | +2.500% | 15,246 | -13.378% |
| 2026-01-16 | 34.64 | 34.70 | 34.49 | 34.60 | +1.332% | 20,392 | -11.212% |
| 2026-01-15 | 34.19 | 35.43 | 34.15 | 34.15 | -0.813% | 59,474 | -10.029% |
| 2026-01-14 | 34.23 | 34.58 | 34.17 | 34.43 | +0.614% | 45,178 | -10.761% |
| 2026-01-13 | 34.23 | 34.36 | 34.15 | 34.22 | -0.581% | 27,210 | -10.213% |
| 2026-01-12 | 34.33 | 34.48 | 34.33 | 34.42 | -0.606% | 41,159 | -10.735% |
| 2026-01-09 | 34.58 | 34.69 | 34.32 | 34.63 | -2.451% | 47,290 | -11.276% |
| 2026-01-08 | 35.42 | 35.50 | 35.26 | 35.50 | +0.396% | 55,213 | -13.451% |
| 2026-01-07 | 35.30 | 35.38 | 35.15 | 35.36 | +1.431% | 18,964 | -13.108% |
| 2026-01-06 | 34.76 | 34.93 | 34.68 | 34.86 | -1.272% | 34,674 | -11.864% |
| 2026-01-05 | 35.09 | 35.41 | 35.09 | 35.31 | +0.498% | 27,724 | -12.985% |
| 2026-01-02 | 35.08 | 35.20 | 34.99 | 35.13 | +1.782% | 17,116 | -12.552% |
| 2025-12-31 | 36.06 | 36.06 | 34.41 | 34.52 | -0.576% | 24,748 | -10.994% |
| 2025-12-30 | 34.65 | 34.72 | 34.54 | 34.72 | +0.347% | 19,881 | -11.506% |
| 2025-12-29 | 34.57 | 34.60 | 34.37 | 34.60 | -0.346% | 49,863 | -11.199% |
| 2025-12-26 | 34.73 | 34.73 | 34.67 | 34.72 | -0.173% | 36,718 | -11.506% |
| 2025-12-24 | 35.72 | 35.72 | 34.56 | 34.78 | -0.229% | 44,269 | -11.659% |
| 2025-12-23 | 35.70 | 35.95 | 34.80 | 34.86 | +1.662% | 60,558 | -11.862% |
| 2025-12-22 | 34.10 | 34.29 | 34.09 | 34.29 | +0.675% | 57,181 | -10.397% |
| 2025-12-19 | 33.90 | 34.44 | 33.84 | 34.06 | +0.680% | 42,216 | -9.792% |
| 2025-12-18 | 33.66 | 34.51 | 33.59 | 33.83 | +0.535% | 121,053 | -9.178% |
| 2025-12-17 | 35.48 | 35.48 | 33.65 | 33.65 | +0.179% | 25,172 | -8.692% |
| 2025-12-16 | 35.48 | 35.48 | 33.35 | 33.59 | +2.722% | 41,783 | -8.529% |
| 2025-12-15 | 32.77 | 32.78 | 32.61 | 32.70 | -0.229% | 76,831 | -6.040% |
| 2025-12-12 | 32.75 | 32.86 | 32.60 | 32.77 | -0.164% | 36,758 | -6.255% |
| 2025-12-11 | 32.70 | 32.98 | 32.68 | 32.83 | +0.857% | 43,108 | -6.409% |
| 2025-12-10 | 32.44 | 32.59 | 32.26 | 32.55 | +0.339% | 155,178 | -5.607% |
| 2025-12-09 | 32.29 | 33.57 | 32.29 | 32.44 | -0.369% | 35,103 | -5.287% |
| 2025-12-08 | 32.65 | 32.66 | 32.38 | 32.56 | +0.185% | 22,534 | -5.636% |
| 2025-12-05 | 33.04 | 33.81 | 32.42 | 32.50 | +0.495% | 10,825 | -5.462% |
| 2025-12-04 | 32.81 | 33.45 | 32.30 | 32.34 | +0.873% | 15,935 | -4.994% |
| 2025-12-03 | 32.63 | 33.27 | 32.00 | 32.06 | -0.233% | 9,552 | -4.164% |
| 2025-12-02 | 32.38 | 32.72 | 32.00 | 32.13 | -1.638% | 80,214 | -4.388% |
| 2025-12-01 | 32.60 | 32.74 | 32.58 | 32.67 | -0.168% | 63,517 | -5.953% |
| 2025-11-28 | 32.45 | 32.76 | 32.45 | 32.73 | +2.618% | 21,876 | -6.112% |
| 2025-11-26 | 31.77 | 31.97 | 31.77 | 31.89 | +4.557% | 12,285 | -3.653% |
| 2025-11-25 | 30.30 | 30.53 | 30.28 | 30.50 | -0.781% | 26,428 | +0.738% |
| 2025-11-24 | 30.52 | 30.74 | 30.50 | 30.74 | +0.098% | 36,646 | -0.049% |
| 2025-11-21 | 30.45 | 30.79 | 30.37 | 30.71 | +0.294% | 47,633 | +0.049% |
| 2025-11-20 | 31.28 | 31.28 | 30.61 | 30.62 | -2.141% | 35,366 | +0.343% |
| 2025-11-19 | 31.27 | 31.32 | 31.08 | 31.29 | -0.382% | 32,219 | -1.806% |
| 2025-11-18 | 31.25 | 31.45 | 31.16 | 31.41 | -0.016% | 15,518 | -2.181% |
| 2025-11-17 | 31.69 | 31.69 | 31.32 | 31.41 | -0.805% | 26,838 | -2.196% |
| 2025-11-14 | 31.62 | 31.84 | 31.61 | 31.67 | +0.032% | 11,733 | -2.984% |
| 2025-11-13 | 31.91 | 32.00 | 31.64 | 31.66 | -0.783% | 21,645 | -2.953% |
| 2025-11-12 | 31.90 | 31.99 | 31.84 | 31.91 | +0.409% | 11,096 | -3.714% |
| 2025-11-11 | 31.75 | 31.81 | 31.70 | 31.78 | -0.602% | 20,431 | -3.320% |
| 2025-11-10 | 31.50 | 32.01 | 31.50 | 31.97 | +2.083% | 21,797 | -3.902% |
| 2025-11-07 | 31.01 | 31.32 | 30.82 | 31.32 | -4.579% | 17,102 | -1.900% |
| 2025-11-06 | 33.00 | 33.00 | 32.76 | 32.82 | -1.076% | 12,529 | -6.392% |
| 2025-11-05 | 33.20 | 33.26 | 33.03 | 33.18 | -0.390% | 11,356 | -7.399% |
| 2025-11-04 | 33.25 | 33.31 | 33.16 | 33.31 | -1.216% | 32,592 | -7.760% |
| 2025-11-03 | 33.67 | 33.75 | 33.61 | 33.72 | +1.475% | 15,534 | -8.882% |
| 2025-10-31 | 33.23 | 33.26 | 33.11 | 33.23 | -1.976% | 6,770 | -7.538% |
| 2025-10-30 | 34.00 | 34.04 | 33.90 | 33.90 | -0.499% | 9,368 | -9.366% |
| 2025-10-29 | 34.37 | 34.47 | 34.07 | 34.07 | -4.082% | 3,458 | -9.818% |
| 2025-10-28 | 36.34 | 36.34 | 35.37 | 35.52 | +0.311% | 12,217 | -13.499% |
| 2025-10-27 | 34.55 | 35.49 | 34.55 | 35.41 | +2.966% | 17,982 | -13.231% |
| 2025-10-24 | 34.88 | 34.88 | 34.32 | 34.39 | -0.377% | 11,868 | -10.657% |
| 2025-10-23 | 34.47 | 34.53 | 34.41 | 34.52 | +0.270% | 9,533 | -10.994% |
| 2025-10-22 | 34.55 | 34.55 | 34.33 | 34.43 | +0.049% | 3,324 | -10.753% |
| 2025-10-21 | 34.38 | 34.52 | 34.38 | 34.41 | -0.921% | 18,319 | -10.709% |
| 2025-10-20 | 34.63 | 34.76 | 34.63 | 34.73 | +0.667% | 6,509 | -11.532% |
| 2025-10-17 | 34.40 | 34.57 | 34.36 | 34.50 | -1.061% | 3,177 | -10.942% |
| 2025-10-16 | 35.13 | 35.21 | 34.87 | 34.87 | -1.968% | 6,807 | -11.887% |
| 2025-10-15 | 35.09 | 35.66 | 35.09 | 35.57 | -0.112% | 5,066 | -13.621% |
| 2025-10-14 | 35.50 | 35.69 | 34.06 | 35.61 | -1.001% | 7,008 | -13.718% |
| 2025-10-13 | 35.88 | 36.03 | 35.88 | 35.97 | +0.167% | 7,391 | -14.582% |
| 2025-10-10 | 36.65 | 36.72 | 35.91 | 35.91 | +0.196% | 3,950 | -14.439% |
| 2025-10-09 | 36.14 | 36.14 | 35.80 | 35.84 | -0.150% | 6,835 | -14.272% |
| 2025-10-08 | 35.90 | 35.96 | 35.88 | 35.89 | +0.150% | 4,714 | -14.401% |
| 2025-10-07 | 36.05 | 36.08 | 35.84 | 35.84 | -0.111% | 8,698 | -14.272% |
| 2025-10-06 | 35.78 | 35.89 | 35.76 | 35.88 | -1.130% | 8,252 | -14.367% |
| 2025-10-03 | 36.07 | 36.30 | 36.01 | 36.29 | +0.554% | 5,933 | -15.335% |
| 2025-10-02 | 36.00 | 36.15 | 35.75 | 36.09 | +0.139% | 14,348 | -14.866% |
| 2025-10-01 | 36.00 | 36.12 | 35.86 | 36.04 | -0.277% | 11,479 | -14.748% |
| 2025-09-30 | 35.96 | 36.14 | 35.88 | 36.14 | +0.640% | 17,379 | -14.983% |
| 2025-09-29 | 35.92 | 35.92 | 35.76 | 35.91 | -1.061% | 141,869 | -14.439% |
| 2025-09-26 | 36.55 | 36.84 | 36.21 | 36.30 | +1.981% | 10,487 | -15.346% |
| 2025-09-25 | 35.63 | 35.72 | 35.50 | 35.59 | -1.413% | 19,331 | -13.670% |
| 2025-09-24 | 36.23 | 36.30 | 36.00 | 36.10 | -0.086% | 6,639 | -14.889% |
| 2025-09-23 | 36.42 | 36.43 | 36.06 | 36.13 | -1.537% | 2,565 | -14.962% |
| 2025-09-22 | 37.18 | 37.18 | 36.67 | 36.70 | -0.636% | 5,966 | -16.269% |
| 2025-09-19 | 36.87 | 36.93 | 36.74 | 36.93 | +0.054% | 4,998 | -16.802% |
| 2025-09-18 | 37.23 | 37.75 | 36.80 | 36.91 | -0.216% | 7,818 | -16.757% |
| 2025-09-17 | 37.30 | 41.65 | 36.74 | 36.99 | -3.947% | 36,685 | -16.937% |
| 2025-09-16 | 37.73 | 38.59 | 37.73 | 38.51 | +0.026% | 7,961 | -20.216% |
| 2025-09-15 | 39.00 | 39.00 | 37.48 | 38.50 | -1.282% | 6,752 | -20.195% |
| 2025-09-12 | 38.92 | 41.00 | 38.00 | 39.00 | -2.010% | 9,482 | -21.218% |
| 2025-09-11 | 40.63 | 40.63 | 38.99 | 39.80 | +1.479% | 9,792 | -22.802% |
| 2025-09-10 | 39.30 | 39.32 | 39.21 | 39.22 | +0.667% | 3,566 | -21.660% |
| 2025-09-09 | 39.02 | 39.08 | 38.94 | 38.96 | -0.294% | 6,405 | -21.137% |
| 2025-09-08 | 39.03 | 39.16 | 38.93 | 39.08 | +1.034% | 8,847 | -21.369% |
| 2025-09-05 | 39.10 | 39.70 | 38.66 | 38.67 | -2.336% | 15,793 | -20.556% |
| 2025-09-04 | 39.02 | 39.60 | 38.32 | 39.60 | +3.475% | 6,297 | -22.412% |
| 2025-09-03 | 38.30 | 38.37 | 38.22 | 38.27 | +1.364% | 8,846 | -19.715% |
| 2025-09-02 | 37.76 | 38.06 | 37.68 | 37.76 | -1.833% | 8,963 | -18.620% |
| 2025-08-29 | 38.25 | 38.46 | 38.25 | 38.46 | -2.989% | 6,736 | -20.112% |
| 2025-08-28 | 39.46 | 39.65 | 39.41 | 39.65 | +9.698% | 6,702 | -22.500% |
| 2025-08-27 | 35.97 | 36.19 | 35.97 | 36.14 | -0.742% | 5,671 | -14.983% |
| 2025-08-26 | 36.19 | 36.41 | 36.19 | 36.41 | +0.820% | 7,414 | -15.614% |
| 2025-08-25 | 36.20 | 36.20 | 36.05 | 36.11 | -2.904% | 6,454 | -14.922% |
| 2025-08-22 | 36.61 | 37.19 | 36.61 | 37.19 | +0.226% | 4,034 | -17.393% |
| 2025-08-21 | 37.05 | 37.25 | 37.03 | 37.11 | +0.070% | 63,034 | -17.206% |
| 2025-08-20 | 36.98 | 37.18 | 36.98 | 37.08 | +0.254% | 2,669 | -17.148% |
| 2025-08-19 | 37.26 | 38.14 | 36.98 | 36.99 | -1.228% | 17,213 | -16.937% |
| 2025-08-18 | 37.26 | 39.20 | 37.26 | 37.45 | -4.804% | 10,892 | -17.957% |
| 2025-08-15 | 38.53 | 39.34 | 37.73 | 39.34 | +3.852% | 2,833 | -21.899% |
| 2025-08-14 | 38.44 | 38.44 | 37.71 | 37.88 | -1.219% | 2,836 | -18.891% |
| 2025-08-13 | 38.15 | 38.39 | 38.05 | 38.35 | +5.847% | 2,513 | -19.879% |
| 2025-08-12 | 35.87 | 36.23 | 35.80 | 36.23 | +2.146% | 39,172 | -15.195% |
| 2025-08-11 | 35.40 | 35.49 | 35.37 | 35.47 | -0.755% | 1,719 | -13.375% |
| 2025-08-08 | 35.75 | 35.75 | 35.70 | 35.74 | +0.901% | 2,302 | -14.029% |
| 2025-08-07 | 35.65 | 35.65 | 35.35 | 35.42 | -1.282% | 2,833 | -13.255% |
| 2025-08-06 | 35.75 | 35.88 | 35.75 | 35.88 | +1.014% | 7,789 | -14.367% |
| 2025-08-05 | 35.44 | 35.52 | 35.31 | 35.52 | +0.325% | 18,065 | -13.499% |
| 2025-08-04 | 35.43 | 35.46 | 35.41 | 35.41 | +0.383% | 3,113 | -13.218% |
| 2025-08-01 | 34.99 | 35.27 | 34.93 | 35.27 | +1.540% | 4,422 | -12.886% |
| 2025-07-31 | 34.91 | 34.91 | 34.72 | 34.73 | -0.330% | 3,760 | -11.545% |
| 2025-07-30 | 34.99 | 35.01 | 34.66 | 34.85 | -1.941% | 4,160 | -11.836% |
| 2025-07-29 | 35.59 | 35.63 | 35.53 | 35.54 | -0.056% | 1,954 | -13.548% |
| 2025-07-28 | 35.50 | 35.56 | 35.49 | 35.56 | +0.079% | 3,336 | -13.597% |
| 2025-07-25 | 35.45 | 35.53 | 35.38 | 35.53 | -0.303% | 16,600 | -13.529% |
| 2025-07-24 | 35.58 | 35.70 | 35.58 | 35.64 | +0.593% | 26,459 | -13.791% |
| 2025-07-23 | 35.16 | 35.82 | 35.16 | 35.43 | -1.061% | 917 | -13.280% |
| 2025-07-22 | 35.71 | 35.81 | 35.66 | 35.81 | +0.168% | 8,562 | -14.200% |
| 2025-07-21 | 35.94 | 35.94 | 35.70 | 35.75 | -0.279% | 2,113 | -14.056% |
| 2025-07-18 | 35.94 | 36.01 | 35.85 | 35.85 | -0.610% | 3,605 | -14.296% |
| 2025-07-17 | 35.41 | 36.07 | 35.41 | 36.07 | -0.469% | 11,753 | -14.818% |
| 2025-07-16 | 35.97 | 36.26 | 35.46 | 36.24 | +2.489% | 21,961 | -15.218% |
| 2025-07-15 | 35.55 | 35.55 | 35.36 | 35.36 | -0.169% | 6,502 | -13.108% |
| 2025-07-14 | 35.88 | 35.99 | 35.27 | 35.42 | -0.225% | 5,690 | -13.255% |
| 2025-07-11 | 35.58 | 35.66 | 35.42 | 35.50 | -0.976% | 10,850 | -13.451% |
| 2025-07-10 | 35.75 | 36.04 | 34.74 | 35.85 | +0.901% | 10,291 | -14.296% |
| 2025-07-09 | 35.50 | 35.63 | 35.50 | 35.53 | +1.407% | 4,381 | -13.524% |
| 2025-07-08 | 35.23 | 35.31 | 34.97 | 35.04 | +0.450% | 3,628 | -12.307% |
| 2025-07-07 | 35.16 | 35.49 | 34.71 | 34.88 | -0.513% | 3,480 | -11.912% |
| 2025-07-03 | 35.02 | 35.06 | 35.02 | 35.06 | +1.212% | 2,149 | -12.365% |
| 2025-07-02 | 34.80 | 35.16 | 34.56 | 34.64 | -2.237% | 2,913 | -11.302% |
| 2025-07-01 | 35.37 | 35.52 | 35.32 | 35.43 | -0.387% | 8,914 | -13.286% |
| 2025-06-30 | 35.69 | 35.69 | 35.14 | 35.57 | +3.221% | 2,776 | -13.621% |
| 2025-06-27 | 35.39 | 35.39 | 34.46 | 34.46 | -0.289% | 19,617 | -10.839% |
| 2025-06-26 | 35.45 | 35.45 | 34.56 | 34.56 | +1.824% | 8,285 | -11.097% |
| 2025-06-25 | 33.55 | 33.96 | 33.55 | 33.94 | +0.744% | 4,203 | -9.475% |
| 2025-06-24 | 33.42 | 33.71 | 33.42 | 33.69 | +2.745% | 12,884 | -8.801% |
| 2025-06-23 | 32.38 | 32.79 | 32.38 | 32.79 | -1.294% | 7,163 | -6.298% |
| 2025-06-20 | 33.28 | 33.28 | 33.05 | 33.22 | +1.003% | 6,769 | -7.511% |
| 2025-06-18 | 32.98 | 33.09 | 32.81 | 32.89 | -1.409% | 11,445 | -6.583% |
| 2025-06-17 | 33.84 | 33.84 | 33.36 | 33.36 | -0.449% | 22,524 | -7.899% |
| 2025-06-16 | 33.82 | 34.07 | 33.51 | 33.51 | +1.824% | 7,637 | -8.312% |
| 2025-06-13 | 33.80 | 33.80 | 32.91 | 32.91 | -6.132% | 6,905 | -6.640% |
| 2025-06-12 | 34.98 | 35.17 | 34.98 | 35.06 | +0.029% | 4,322 | -12.365% |
| 2025-06-11 | 34.88 | 35.48 | 34.13 | 35.05 | +0.921% | 3,779 | -12.340% |
| 2025-06-10 | 34.81 | 34.87 | 34.73 | 34.73 | -2.499% | 2,364 | -11.532% |
| 2025-06-09 | 35.10 | 35.62 | 35.10 | 35.62 | -0.112% | 3,714 | -13.742% |
| 2025-06-06 | 34.72 | 35.66 | 34.72 | 35.66 | +5.192% | 3,072 | -13.839% |
| 2025-06-05 | 34.27 | 34.87 | 33.77 | 33.90 | -2.614% | 6,698 | -9.366% |
| 2025-06-04 | 35.27 | 35.67 | 34.75 | 34.81 | -1.600% | 7,121 | -11.735% |
| 2025-06-03 | 35.04 | 36.45 | 35.04 | 35.38 | +1.538% | 7,143 | -13.147% |
| 2025-06-02 | 34.52 | 34.88 | 34.48 | 34.84 | +1.788% | 8,963 | -11.811% |
| 2025-05-30 | 33.89 | 34.23 | 33.89 | 34.23 | +1.057% | 10,289 | -10.234% |
| 2025-05-29 | 33.81 | 33.98 | 33.81 | 33.87 | +0.266% | 11,973 | -9.286% |
| 2025-05-28 | 33.83 | 33.94 | 33.70 | 33.78 | +0.148% | 1,777 | -9.044% |
| 2025-05-27 | 33.65 | 33.76 | 33.65 | 33.73 | +1.965% | 4,505 | -8.909% |
| 2025-05-23 | 32.77 | 33.08 | 32.77 | 33.08 | +1.410% | 1,384 | -7.119% |
| 2025-05-22 | 32.55 | 32.68 | 32.52 | 32.62 | +0.710% | 2,673 | -5.809% |
| 2025-05-21 | 32.79 | 32.86 | 32.38 | 32.39 | -2.204% | 8,922 | -5.140% |
| 2025-05-20 | 33.09 | 33.15 | 33.02 | 33.12 | -0.301% | 2,539 | -7.231% |
| 2025-05-19 | 32.88 | 33.22 | 32.88 | 33.22 | +1.342% | 2,536 | -7.511% |
| 2025-05-16 | 32.69 | 32.83 | 32.54 | 32.78 | +1.486% | 4,452 | -6.269% |
| 2025-05-15 | 32.48 | 32.48 | 32.19 | 32.30 | +1.222% | 802 | -4.876% |
| 2025-05-14 | 32.16 | 32.16 | 31.91 | 31.91 | -2.356% | 3,766 | -3.714% |
| 2025-05-13 | 31.52 | 32.68 | 31.52 | 32.68 | +5.114% | 14,922 | -5.982% |
| 2025-05-12 | 31.29 | 31.30 | 31.09 | 31.09 | -1.769% | 2,300 | -1.174% |
| 2025-05-09 | 31.65 | 31.75 | 31.62 | 31.65 | +0.925% | 2,160 | -2.923% |
| 2025-05-08 | 30.96 | 32.13 | 30.66 | 31.36 | +2.853% | 3,093 | -2.025% |
| 2025-05-07 | 30.74 | 30.74 | 30.49 | 30.49 | +1.676% | 1,423 | +0.771% |
| 2025-05-06 | 29.88 | 30.05 | 29.88 | 29.99 | +1.241% | 5,267 | +2.459% |
| 2025-05-05 | 30.01 | 30.01 | 29.57 | 29.62 | +1.578% | 5,674 | +3.731% |
| 2025-05-02 | 27.95 | 29.27 | 27.95 | 29.16 | +1.709% | 2,560 | +5.367% |
| 2025-05-01 | 28.69 | 28.73 | 28.42 | 28.67 | +2.754% | 4,448 | +7.168% |
| 2025-04-30 | 27.76 | 28.49 | 27.74 | 27.90 | +0.257% | 5,731 | +10.120% |
| 2025-04-29 | 27.62 | 28.05 | 27.59 | 27.83 | +1.746% | 5,142 | +10.402% |
| 2025-04-28 | 27.62 | 28.50 | 26.74 | 27.35 | -2.487% | 5,723 | +12.330% |
| 2025-04-25 | 27.63 | 28.05 | 27.63 | 28.05 | +0.143% | 1,066 | +9.537% |
| 2025-04-24 | 26.95 | 28.01 | 26.94 | 28.01 | +1.302% | 6,111 | +9.693% |
| 2025-04-23 | 27.23 | 28.75 | 27.23 | 27.65 | +1.889% | 17,214 | +11.121% |
| 2025-04-22 | 26.68 | 27.50 | 26.68 | 27.14 | +2.755% | 20,804 | +13.220% |
| 2025-04-21 | 26.85 | 26.85 | 25.83 | 26.41 | -4.068% | 12,413 | +16.339% |
| 2025-04-17 | 26.55 | 28.00 | 26.12 | 27.53 | +0.511% | 6,826 | +11.606% |
| 2025-04-16 | 26.09 | 27.39 | 26.09 | 27.39 | +1.107% | 13,909 | +12.176% |
| 2025-04-15 | 26.11 | 27.91 | 26.11 | 27.09 | -0.294% | 17,703 | +13.418% |
| 2025-04-14 | 26.38 | 27.17 | 26.38 | 27.17 | 0.000% | 20,056 | +13.084% |