QNTQY
QINETIQ GROUP PLC ADR
stockOTCADR
EODOct 1, 2026
26.16USD-0.627%(-0.17)455
QNTQY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 26.50 | 26.50 | 26.16 | 26.16 | -0.627% | 455 | 0.000% |
| 2026-09-30 | 26.80 | 26.80 | 26.23 | 26.32 | +2.214% | 5,254 | -0.627% |
| 2026-09-29 | 25.55 | 25.75 | 25.55 | 25.75 | -0.464% | 959 | +1.573% |
| 2026-09-28 | 25.87 | 25.87 | 25.87 | 25.87 | -0.710% | 575 | +1.102% |
| 2026-09-25 | 25.93 | 26.05 | 25.93 | 26.05 | -0.401% | 466 | +0.384% |
| 2026-09-23 | 26.16 | 26.16 | 26.16 | 26.16 | -1.728% | 539 | -0.019% |
| 2026-09-22 | 26.65 | 26.72 | 26.62 | 26.62 | -2.384% | 4,848 | -1.747% |
| 2026-09-21 | 26.67 | 27.27 | 26.67 | 27.27 | +1.150% | 6,225 | -4.089% |
| 2026-09-18 | 26.96 | 26.96 | 26.96 | 26.96 | +2.920% | 691 | -2.986% |
| 2026-09-15 | 26.08 | 26.20 | 26.08 | 26.20 | +0.634% | 571 | -0.153% |
| 2026-09-14 | 26.00 | 26.20 | 26.00 | 26.03 | +2.642% | 1,001 | +0.480% |
| 2026-09-11 | 25.36 | 25.36 | 25.36 | 25.36 | -0.016% | 431 | +3.135% |
| 2026-09-10 | 25.04 | 25.36 | 25.04 | 25.36 | -1.468% | 559 | +3.119% |
| 2026-09-08 | 25.74 | 25.74 | 25.74 | 25.74 | -1.643% | 439 | +1.604% |
| 2026-09-03 | 26.17 | 26.17 | 26.17 | 26.17 | -4.272% | 425 | -0.065% |
| 2026-08-31 | 27.34 | 27.34 | 27.34 | 27.34 | -0.255% | 395 | -4.334% |
| 2026-08-28 | 27.88 | 27.94 | 27.36 | 27.41 | -1.756% | 1,129 | -4.579% |
| 2026-08-27 | 27.90 | 27.90 | 27.90 | 27.90 | -0.544% | 690 | -6.254% |
| 2026-08-26 | 28.05 | 28.05 | 28.05 | 28.05 | -2.426% | 310 | -6.764% |
| 2026-08-25 | 28.87 | 28.87 | 28.75 | 28.75 | -1.487% | 282 | -9.026% |
| 2026-08-24 | 29.11 | 29.18 | 29.11 | 29.18 | +0.323% | 500 | -10.379% |
| 2026-08-20 | 29.09 | 29.09 | 29.09 | 29.09 | -1.390% | 339 | -10.089% |
| 2026-08-19 | 29.00 | 29.50 | 28.90 | 29.50 | -1.272% | 685 | -11.339% |
| 2026-08-18 | 30.09 | 30.09 | 29.88 | 29.88 | -3.074% | 615 | -12.467% |
| 2026-08-14 | 29.75 | 30.83 | 29.75 | 30.83 | +1.273% | 656 | -15.157% |
| 2026-08-13 | 30.93 | 31.35 | 30.44 | 30.44 | -1.775% | 1,085 | -14.077% |
| 2026-08-12 | 30.99 | 30.99 | 30.99 | 30.99 | +0.710% | 295 | -15.602% |
| 2026-08-11 | 31.11 | 31.11 | 30.77 | 30.77 | +1.172% | 821 | -15.002% |
| 2026-08-10 | 30.25 | 30.50 | 30.25 | 30.41 | +4.663% | 481 | -14.006% |
| 2026-08-06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.957% | 424 | -9.997% |
| 2026-08-05 | 29.49 | 30.34 | 29.49 | 29.64 | +2.330% | 751 | -11.758% |
| 2026-08-04 | 28.96 | 28.96 | 28.96 | 28.96 | +2.406% | 502 | -9.701% |
| 2026-08-03 | 28.26 | 28.28 | 28.26 | 28.28 | +1.016% | 1,013 | -7.529% |
| 2026-07-30 | 26.95 | 28.00 | 26.95 | 28.00 | +5.868% | 476 | -6.589% |
| 2026-07-29 | 26.45 | 26.45 | 26.45 | 26.45 | -0.459% | 225 | -1.108% |
| 2026-07-28 | 26.95 | 27.00 | 26.57 | 26.57 | +4.524% | 408 | -1.562% |
| 2026-07-24 | 25.98 | 25.98 | 25.42 | 25.42 | -5.712% | 6,636 | +2.891% |
| 2026-07-23 | 26.45 | 26.96 | 26.36 | 26.96 | +3.414% | 1,349 | -2.986% |
| 2026-07-22 | 26.07 | 26.07 | 26.07 | 26.07 | +2.316% | 453 | +0.326% |
| 2026-07-21 | 25.00 | 25.48 | 25.00 | 25.48 | +4.313% | 989 | +2.649% |
| 2026-07-20 | 24.90 | 24.91 | 24.43 | 24.43 | -1.156% | 4,120 | +7.077% |
| 2026-07-17 | 24.20 | 24.71 | 24.20 | 24.71 | +2.133% | 1,140 | +5.839% |
| 2026-07-16 | 24.20 | 24.20 | 24.20 | 24.20 | -2.238% | 262 | +8.096% |
| 2026-07-15 | 24.61 | 24.75 | 24.50 | 24.75 | +0.610% | 3,483 | +5.677% |
| 2026-07-14 | 24.86 | 24.86 | 24.60 | 24.60 | -0.606% | 1,155 | +6.321% |
| 2026-07-10 | 24.60 | 24.96 | 24.60 | 24.75 | -1.806% | 1,443 | +5.677% |
| 2026-07-09 | 25.21 | 25.21 | 25.21 | 25.21 | -0.492% | 4,591 | +3.768% |
| 2026-07-08 | 25.31 | 25.33 | 25.13 | 25.33 | -4.340% | 2,488 | +3.258% |
| 2026-07-07 | 26.19 | 26.70 | 26.19 | 26.48 | +2.322% | 13,966 | -1.224% |
| 2026-07-06 | 25.55 | 26.37 | 25.55 | 25.88 | +1.682% | 3,993 | +1.070% |
| 2026-07-02 | 25.44 | 25.45 | 25.44 | 25.45 | +9.064% | 943 | +2.770% |
| 2026-07-01 | 22.40 | 23.60 | 22.40 | 23.34 | +4.886% | 611 | +12.085% |
| 2026-06-30 | 22.25 | 22.25 | 22.25 | 22.25 | -0.847% | 322 | +17.561% |
| 2026-06-29 | 21.93 | 22.44 | 21.93 | 22.44 | +4.484% | 871 | +16.566% |
| 2026-06-26 | 21.48 | 21.48 | 21.48 | 21.48 | -5.020% | 435 | +21.793% |
| 2026-06-25 | 22.61 | 23.04 | 22.61 | 22.61 | -0.309% | 11,203 | +15.679% |
| 2026-06-24 | 21.55 | 22.75 | 21.55 | 22.68 | -0.308% | 2,564 | +15.322% |
| 2026-06-23 | 23.00 | 23.49 | 22.34 | 22.75 | -0.915% | 3,393 | +14.967% |
| 2026-06-22 | 22.70 | 23.13 | 22.70 | 22.96 | -2.298% | 155,827 | +13.916% |
| 2026-06-18 | 24.39 | 24.40 | 23.10 | 23.50 | -0.592% | 60,474 | +11.298% |
| 2026-06-17 | 23.64 | 23.64 | 23.64 | 23.64 | -7.294% | 998 | +10.639% |
| 2026-06-12 | 25.50 | 25.50 | 25.50 | 25.50 | +0.196% | 313 | +2.569% |
| 2026-06-10 | 25.45 | 25.45 | 25.45 | 25.45 | 0.000% | 1,302 | +2.770% |
| 2026-06-08 | 25.45 | 25.45 | 25.45 | 25.45 | +2.209% | 463 | +2.770% |
| 2026-06-03 | 24.90 | 24.90 | 24.90 | 24.90 | -4.231% | 719 | +5.040% |
| 2026-06-02 | 25.20 | 26.00 | 25.20 | 26.00 | -4.024% | 1,315 | +0.596% |
| 2026-06-01 | 26.99 | 27.09 | 26.99 | 27.09 | +0.445% | 503 | -3.451% |
| 2026-05-28 | 25.62 | 26.97 | 25.62 | 26.97 | +4.192% | 672 | -3.022% |
| 2026-05-27 | 26.02 | 26.02 | 25.89 | 25.89 | -1.051% | 739 | +1.043% |
| 2026-05-26 | 26.16 | 26.16 | 26.16 | 26.16 | +1.474% | 426 | -0.019% |
| 2026-05-22 | 25.78 | 25.78 | 25.78 | 25.78 | +0.039% | 169 | +1.455% |
| 2026-05-21 | 25.30 | 25.77 | 25.30 | 25.77 | +12.165% | 427 | +1.494% |
| 2026-05-20 | 22.98 | 22.98 | 22.98 | 22.98 | +4.195% | 223 | +13.841% |
| 2026-05-15 | 22.08 | 22.08 | 22.05 | 22.05 | -1.373% | 515 | +18.617% |
| 2026-05-14 | 22.36 | 22.36 | 22.36 | 22.36 | -0.658% | 2,893 | +16.988% |
| 2026-05-13 | 22.59 | 22.59 | 22.50 | 22.50 | +2.040% | 680 | +16.219% |
| 2026-05-12 | 22.05 | 22.05 | 22.05 | 22.05 | -2.498% | 415 | +18.590% |
| 2026-05-11 | 22.62 | 22.62 | 22.62 | 22.62 | -8.827% | 159 | +15.628% |
| 2026-05-07 | 24.81 | 24.81 | 24.81 | 24.81 | +1.265% | 546 | +5.421% |
| 2026-05-06 | 24.44 | 24.50 | 24.44 | 24.50 | +2.041% | 655 | +6.755% |
| 2026-05-05 | 24.05 | 24.05 | 24.01 | 24.01 | -2.080% | 1,759 | +8.934% |
| 2026-04-30 | 24.20 | 24.52 | 24.20 | 24.52 | +2.896% | 727 | +6.668% |
| 2026-04-29 | 23.48 | 23.83 | 23.48 | 23.83 | +0.996% | 1,756 | +9.757% |
| 2026-04-28 | 23.59 | 23.59 | 23.59 | 23.59 | -3.929% | 1,023 | +10.850% |
| 2026-04-27 | 24.56 | 24.56 | 24.56 | 24.56 | +1.951% | 575 | +6.494% |
| 2026-04-24 | 24.09 | 24.09 | 24.09 | 24.09 | -2.549% | 227 | +8.572% |
| 2026-04-23 | 25.00 | 25.00 | 24.72 | 24.72 | -1.944% | 1,412 | +5.805% |
| 2026-04-22 | 24.88 | 25.21 | 24.88 | 25.21 | -1.176% | 630 | +3.749% |
| 2026-04-21 | 25.95 | 25.95 | 25.49 | 25.51 | -2.930% | 3,641 | +2.528% |
| 2026-04-20 | 26.62 | 26.62 | 26.28 | 26.28 | -0.266% | 1,511 | -0.476% |
| 2026-04-17 | 27.00 | 27.00 | 26.35 | 26.35 | +0.114% | 2,534 | -0.740% |
| 2026-04-16 | 26.93 | 27.23 | 26.22 | 26.32 | +0.554% | 15,083 | -0.627% |
| 2026-04-14 | 26.18 | 26.18 | 26.18 | 26.18 | +3.051% | 394 | -0.076% |
| 2026-04-13 | 25.52 | 26.40 | 25.40 | 25.40 | -4.439% | 766 | +2.972% |
| 2026-04-10 | 26.58 | 26.58 | 26.58 | 26.58 | +1.555% | 1,567 | -1.599% |
| 2026-04-09 | 26.23 | 26.23 | 26.17 | 26.17 | -1.234% | 1,108 | -0.069% |
| 2026-04-08 | 26.59 | 26.59 | 26.50 | 26.50 | +5.073% | 624 | -1.302% |
| 2026-04-07 | 25.41 | 25.41 | 25.22 | 25.22 | -0.628% | 948 | +3.705% |
| 2026-04-02 | 25.38 | 25.38 | 25.38 | 25.38 | -0.510% | 430 | +3.054% |
| 2026-04-01 | 25.00 | 25.51 | 25.00 | 25.51 | +6.181% | 5,765 | +2.528% |
| 2026-03-31 | 23.32 | 24.02 | 23.24 | 24.02 | +3.511% | 2,106 | +8.866% |
| 2026-03-30 | 23.50 | 23.62 | 23.21 | 23.21 | -5.343% | 1,777 | +12.688% |
| 2026-03-26 | 25.10 | 25.10 | 24.52 | 24.52 | -5.448% | 1,635 | +6.668% |
| 2026-03-24 | 25.93 | 25.93 | 25.93 | 25.93 | -2.582% | 1,509 | +0.857% |
| 2026-03-23 | 25.80 | 26.68 | 25.35 | 26.62 | +5.509% | 5,258 | -1.747% |
| 2026-03-20 | 25.65 | 25.65 | 25.23 | 25.23 | -4.864% | 1,581 | +3.666% |
| 2026-03-19 | 26.79 | 26.79 | 26.43 | 26.52 | +0.683% | 2,907 | -1.376% |
| 2026-03-17 | 27.05 | 27.05 | 26.34 | 26.34 | -2.300% | 2,393 | -0.702% |
| 2026-03-16 | 26.85 | 26.99 | 26.85 | 26.96 | +0.597% | 2,371 | -2.986% |
| 2026-03-13 | 26.81 | 26.81 | 26.80 | 26.80 | -3.597% | 996 | -2.407% |
| 2026-03-12 | 28.12 | 28.30 | 27.75 | 27.80 | +2.394% | 33,147 | -5.917% |
| 2026-03-11 | 27.95 | 27.95 | 27.15 | 27.15 | -4.233% | 670 | -3.665% |
| 2026-03-10 | 28.35 | 28.35 | 28.34 | 28.35 | +0.461% | 521 | -7.743% |
| 2026-03-09 | 27.66 | 28.22 | 27.15 | 28.22 | +3.484% | 1,737 | -7.318% |
| 2026-03-06 | 27.28 | 27.42 | 26.97 | 27.27 | -0.347% | 2,371 | -4.089% |
| 2026-03-04 | 27.36 | 27.36 | 27.36 | 27.36 | +0.978% | 294 | -4.422% |
| 2026-03-03 | 27.40 | 27.40 | 26.74 | 27.10 | -1.059% | 4,667 | -3.487% |
| 2026-03-02 | 27.85 | 28.04 | 27.39 | 27.39 | -1.066% | 6,119 | -4.509% |
| 2026-02-27 | 27.68 | 27.68 | 27.68 | 27.68 | +1.151% | 240 | -5.526% |
| 2026-02-26 | 27.37 | 27.37 | 27.37 | 27.37 | +1.071% | 279 | -4.439% |
| 2026-02-25 | 27.76 | 27.76 | 27.08 | 27.08 | -1.991% | 2,046 | -3.416% |
| 2026-02-24 | 27.35 | 27.63 | 27.35 | 27.63 | -0.325% | 1,634 | -5.338% |
| 2026-02-23 | 28.11 | 28.16 | 27.57 | 27.72 | -2.119% | 4,193 | -5.646% |
| 2026-02-20 | 28.25 | 28.34 | 28.25 | 28.32 | -0.562% | 2,364 | -7.645% |
| 2026-02-19 | 28.40 | 28.68 | 27.93 | 28.48 | +1.823% | 6,507 | -8.164% |
| 2026-02-18 | 28.08 | 28.41 | 27.97 | 27.97 | +1.820% | 10,479 | -6.489% |
| 2026-02-17 | 27.01 | 27.47 | 27.01 | 27.47 | +3.938% | 1,512 | -4.787% |
| 2026-02-11 | 26.43 | 26.43 | 26.43 | 26.43 | -4.381% | 520 | -1.037% |
| 2026-02-10 | 27.17 | 27.64 | 26.89 | 27.64 | +3.366% | 4,166 | -5.373% |
| 2026-02-09 | 26.40 | 26.74 | 26.40 | 26.74 | +3.603% | 466 | -2.188% |
| 2026-02-06 | 25.99 | 25.99 | 25.80 | 25.81 | -0.155% | 1,041 | +1.337% |
| 2026-02-05 | 25.90 | 25.90 | 25.85 | 25.85 | -2.504% | 3,384 | +1.180% |
| 2026-02-04 | 27.14 | 27.15 | 26.51 | 26.51 | -2.861% | 6,339 | -1.354% |
| 2026-02-03 | 27.30 | 27.30 | 27.30 | 27.30 | +0.571% | 1,239 | -4.177% |
| 2026-02-02 | 26.89 | 27.16 | 26.89 | 27.14 | -2.654% | 1,975 | -3.629% |
| 2026-01-30 | 28.95 | 28.95 | 27.59 | 27.88 | -3.125% | 1,482 | -6.187% |
| 2026-01-29 | 28.79 | 29.00 | 28.33 | 28.78 | -1.203% | 3,179 | -9.119% |
| 2026-01-28 | 29.89 | 29.93 | 28.98 | 29.13 | -0.648% | 4,153 | -10.213% |
| 2026-01-27 | 29.68 | 29.68 | 29.04 | 29.32 | +2.769% | 3,880 | -10.795% |
| 2026-01-26 | 29.70 | 29.70 | 28.29 | 28.53 | -0.937% | 5,776 | -8.325% |
| 2026-01-23 | 28.80 | 28.80 | 28.80 | 28.80 | -0.035% | 493 | -9.184% |
| 2026-01-22 | 28.81 | 28.81 | 28.81 | 28.81 | -1.302% | 442 | -9.216% |
| 2026-01-21 | 28.90 | 29.21 | 28.65 | 29.19 | +0.482% | 2,575 | -10.397% |
| 2026-01-20 | 29.02 | 29.44 | 28.55 | 29.05 | +2.325% | 34,720 | -9.966% |
| 2026-01-16 | 27.92 | 28.39 | 27.68 | 28.39 | +4.375% | 6,808 | -7.872% |
| 2026-01-15 | 26.98 | 27.47 | 26.98 | 27.20 | -2.596% | 10,451 | -3.842% |
| 2026-01-14 | 28.50 | 28.50 | 27.79 | 27.93 | -1.983% | 11,012 | -6.338% |
| 2026-01-13 | 28.18 | 28.49 | 27.38 | 28.49 | +3.337% | 21,294 | -8.196% |
| 2026-01-12 | 27.92 | 28.09 | 27.53 | 27.57 | -2.786% | 10,109 | -5.132% |
| 2026-01-09 | 27.20 | 28.36 | 27.20 | 28.36 | +6.257% | 6,580 | -7.775% |
| 2026-01-08 | 26.88 | 27.00 | 26.44 | 26.69 | -0.373% | 7,194 | -2.004% |
| 2026-01-07 | 26.77 | 27.00 | 26.74 | 26.79 | +1.863% | 7,484 | -2.370% |
| 2026-01-06 | 25.50 | 26.45 | 25.50 | 26.30 | +4.573% | 8,079 | -0.551% |
| 2026-01-05 | 25.16 | 25.49 | 25.08 | 25.15 | +4.206% | 6,536 | +3.996% |
| 2026-01-02 | 24.14 | 24.14 | 24.14 | 24.14 | +0.353% | 545 | +8.370% |
| 2025-12-31 | 24.25 | 24.66 | 24.05 | 24.05 | -0.825% | 14,642 | +8.753% |
| 2025-12-30 | 23.75 | 24.25 | 23.75 | 24.25 | +1.848% | 18,140 | +7.856% |
| 2025-12-29 | 23.81 | 23.81 | 23.81 | 23.81 | -0.792% | 1,033 | +9.849% |
| 2025-12-26 | 23.99 | 24.05 | 23.99 | 24.00 | +2.280% | 3,314 | +8.979% |
| 2025-12-22 | 23.46 | 23.46 | 23.46 | 23.46 | +0.751% | 911 | +11.464% |
| 2025-12-17 | 24.05 | 24.05 | 23.29 | 23.29 | -0.991% | 863 | +12.301% |
| 2025-12-12 | 23.52 | 23.52 | 23.52 | 23.52 | +4.130% | 203 | +11.189% |
| 2025-12-10 | 22.59 | 22.59 | 22.59 | 22.59 | -2.377% | 656 | +15.781% |
| 2025-12-09 | 22.81 | 23.88 | 22.80 | 23.14 | +4.659% | 2,078 | +13.029% |
| 2025-12-08 | 22.10 | 22.11 | 22.10 | 22.11 | -0.450% | 382 | +18.295% |
| 2025-12-05 | 21.96 | 22.21 | 21.96 | 22.21 | +0.090% | 580 | +17.762% |
| 2025-12-04 | 22.56 | 22.56 | 22.19 | 22.19 | +2.070% | 602 | +17.868% |
| 2025-12-03 | 21.38 | 21.74 | 21.38 | 21.74 | 0.000% | 705 | +20.308% |
| 2025-12-02 | 21.50 | 21.74 | 21.32 | 21.74 | -0.458% | 568 | +20.308% |
| 2025-12-01 | 22.15 | 22.15 | 21.75 | 21.84 | -1.853% | 11,335 | +19.757% |
| 2025-11-25 | 22.20 | 22.25 | 22.20 | 22.25 | +0.895% | 1,013 | +17.538% |
| 2025-11-24 | 22.00 | 22.11 | 22.00 | 22.05 | -5.740% | 1,447 | +18.590% |
| 2025-11-21 | 23.40 | 23.40 | 22.29 | 23.40 | +2.984% | 872 | +11.783% |
| 2025-11-19 | 23.31 | 23.37 | 22.72 | 22.72 | -0.612% | 1,463 | +15.119% |
| 2025-11-18 | 24.01 | 24.01 | 22.41 | 22.86 | -1.466% | 591 | +14.414% |
| 2025-11-14 | 23.40 | 23.40 | 23.20 | 23.20 | -5.691% | 254 | +12.737% |
| 2025-11-13 | 24.14 | 24.60 | 24.14 | 24.60 | +3.688% | 7,023 | +6.321% |
| 2025-11-10 | 23.73 | 23.73 | 23.73 | 23.73 | +1.432% | 222 | +10.242% |
| 2025-11-07 | 22.70 | 23.46 | 22.70 | 23.39 | +0.689% | 2,381 | +11.821% |
| 2025-11-06 | 23.85 | 23.85 | 23.04 | 23.23 | -3.047% | 3,010 | +12.591% |
| 2025-11-05 | 24.06 | 24.06 | 23.96 | 23.96 | -4.160% | 1,096 | +9.161% |
| 2025-11-04 | 24.45 | 25.00 | 24.45 | 25.00 | -0.675% | 1,624 | +4.620% |
| 2025-11-03 | 25.18 | 25.18 | 25.17 | 25.17 | -1.660% | 610 | +3.913% |
| 2025-10-31 | 26.02 | 26.02 | 25.59 | 25.59 | +0.728% | 942 | +2.188% |
| 2025-10-30 | 25.20 | 25.41 | 25.20 | 25.41 | -4.167% | 2,298 | +2.932% |
| 2025-10-28 | 26.52 | 26.52 | 26.52 | 26.52 | -0.507% | 342 | -1.358% |
| 2025-10-27 | 26.30 | 27.00 | 26.30 | 26.65 | -1.769% | 520 | -1.857% |
| 2025-10-24 | 27.13 | 27.13 | 27.13 | 27.13 | +5.523% | 303 | -3.594% |
| 2025-10-22 | 26.41 | 26.41 | 25.71 | 25.71 | +0.674% | 395 | +1.731% |
| 2025-10-20 | 25.54 | 25.54 | 25.54 | 25.54 | +1.765% | 213 | +2.416% |
| 2025-10-17 | 25.09 | 25.09 | 25.09 | 25.09 | -0.535% | 347 | +4.224% |
| 2025-10-16 | 25.57 | 26.37 | 25.20 | 25.23 | -2.285% | 3,552 | +3.666% |
| 2025-10-15 | 25.59 | 25.82 | 25.59 | 25.82 | -3.459% | 435 | +1.297% |
| 2025-10-14 | 26.75 | 26.75 | 26.75 | 26.75 | -2.992% | 3,750 | -2.206% |
| 2025-10-10 | 26.21 | 27.57 | 26.21 | 27.57 | -0.649% | 226 | -5.132% |
| 2025-10-09 | 27.75 | 27.75 | 27.34 | 27.75 | -0.234% | 3,812 | -5.748% |
| 2025-10-08 | 27.45 | 27.82 | 27.45 | 27.82 | +0.670% | 450 | -5.968% |
| 2025-10-07 | 27.63 | 27.63 | 27.63 | 27.63 | -1.952% | 419 | -5.338% |
| 2025-10-06 | 27.85 | 28.18 | 27.48 | 28.18 | -4.442% | 4,323 | -7.186% |
| 2025-10-03 | 29.50 | 29.52 | 29.25 | 29.49 | -0.135% | 1,724 | -11.309% |
| 2025-10-02 | 29.53 | 29.53 | 29.10 | 29.53 | +1.199% | 1,980 | -11.429% |
| 2025-10-01 | 28.85 | 29.18 | 28.70 | 29.18 | -2.863% | 2,397 | -10.367% |
| 2025-09-30 | 30.01 | 30.11 | 29.99 | 30.04 | +3.444% | 1,693 | -12.933% |
| 2025-09-29 | 29.00 | 29.48 | 29.00 | 29.04 | +0.138% | 5,157 | -9.935% |
| 2025-09-26 | 29.00 | 29.00 | 28.50 | 29.00 | 0.000% | 5,431 | -9.810% |
| 2025-09-25 | 28.73 | 29.00 | 28.38 | 29.00 | 0.000% | 1,198 | -9.810% |
| 2025-09-24 | 28.79 | 29.00 | 28.45 | 29.00 | +4.129% | 3,174 | -9.810% |
| 2025-09-23 | 28.90 | 28.90 | 27.83 | 27.85 | -3.966% | 3,513 | -6.086% |
| 2025-09-22 | 28.26 | 29.00 | 28.26 | 29.00 | +5.839% | 1,876 | -9.810% |
| 2025-09-19 | 28.21 | 28.21 | 27.39 | 27.40 | -0.976% | 3,450 | -4.544% |
| 2025-09-18 | 28.05 | 28.24 | 27.50 | 27.67 | -2.878% | 3,209 | -5.475% |
| 2025-09-17 | 28.16 | 28.50 | 28.05 | 28.49 | +3.450% | 806 | -8.196% |
| 2025-09-16 | 27.88 | 28.57 | 27.54 | 27.54 | -0.685% | 4,834 | -5.029% |
| 2025-09-15 | 28.05 | 28.34 | 27.31 | 27.73 | -0.395% | 3,770 | -5.680% |
| 2025-09-12 | 27.84 | 27.84 | 27.80 | 27.84 | +1.754% | 658 | -6.052% |
| 2025-09-11 | 27.35 | 27.71 | 27.09 | 27.36 | +1.899% | 10,861 | -4.404% |
| 2025-09-10 | 26.32 | 26.85 | 26.30 | 26.85 | +2.091% | 1,106 | -2.588% |
| 2025-09-09 | 26.75 | 26.75 | 26.05 | 26.30 | +2.295% | 3,019 | -0.551% |
| 2025-09-05 | 25.71 | 25.71 | 25.71 | 25.71 | -0.714% | 1,468 | +1.731% |
| 2025-09-04 | 25.89 | 25.89 | 25.89 | 25.89 | +3.126% | 351 | +1.004% |
| 2025-09-03 | 25.85 | 25.85 | 25.11 | 25.11 | -2.485% | 251 | +4.162% |
| 2025-09-02 | 25.05 | 25.88 | 25.05 | 25.75 | -3.666% | 3,243 | +1.573% |
| 2025-08-29 | 26.73 | 26.73 | 26.73 | 26.73 | +3.887% | 53,696 | -2.151% |
| 2025-08-28 | 26.13 | 26.13 | 25.73 | 25.73 | -3.271% | 334 | +1.652% |
| 2025-08-26 | 26.60 | 26.60 | 26.60 | 26.60 | +3.787% | 138 | -1.673% |
| 2025-08-21 | 25.63 | 25.63 | 25.63 | 25.63 | +1.826% | 706 | +2.050% |
| 2025-08-20 | 25.12 | 25.20 | 25.12 | 25.17 | -0.277% | 1,337 | +3.913% |
| 2025-08-19 | 25.16 | 25.24 | 25.16 | 25.24 | -4.321% | 1,703 | +3.625% |
| 2025-08-18 | 26.89 | 26.91 | 26.38 | 26.38 | +1.501% | 1,087 | -0.853% |
| 2025-08-15 | 26.30 | 26.30 | 25.99 | 25.99 | +0.231% | 1,033 | +0.635% |
| 2025-08-12 | 25.75 | 25.93 | 25.75 | 25.93 | +0.465% | 823 | +0.868% |
| 2025-08-11 | 25.80 | 25.84 | 25.80 | 25.81 | -3.370% | 2,480 | +1.337% |
| 2025-08-08 | 25.95 | 26.71 | 25.95 | 26.71 | -0.466% | 1,083 | -2.078% |
| 2025-08-06 | 26.84 | 26.84 | 26.84 | 26.84 | -0.279% | 212 | -2.534% |
| 2025-08-05 | 26.91 | 26.91 | 26.91 | 26.91 | +0.787% | 1,162 | -2.806% |
| 2025-08-04 | 26.67 | 26.73 | 26.67 | 26.70 | +4.747% | 2,184 | -2.041% |
| 2025-08-01 | 25.49 | 25.49 | 25.49 | 25.49 | -4.173% | 269 | +2.609% |
| 2025-07-29 | 26.07 | 26.65 | 26.07 | 26.60 | +3.462% | 3,754 | -1.673% |
| 2025-07-28 | 26.25 | 26.85 | 25.71 | 25.71 | -5.540% | 3,012 | +1.731% |
| 2025-07-25 | 26.91 | 27.22 | 26.66 | 27.22 | -1.097% | 1,577 | -3.906% |
| 2025-07-22 | 27.85 | 28.30 | 27.30 | 27.52 | -1.007% | 2,063 | -4.960% |
| 2025-07-21 | 27.80 | 27.80 | 27.55 | 27.80 | 0.000% | 1,931 | -5.917% |
| 2025-07-18 | 27.78 | 27.80 | 27.78 | 27.80 | +1.571% | 4,207 | -5.917% |
| 2025-07-17 | 26.46 | 27.37 | 26.46 | 27.37 | +3.283% | 2,794 | -4.439% |
| 2025-07-16 | 26.41 | 26.75 | 26.27 | 26.50 | -1.852% | 2,707 | -1.302% |
| 2025-07-15 | 26.65 | 27.35 | 26.65 | 27.00 | -2.773% | 3,623 | -3.130% |
| 2025-07-14 | 27.66 | 27.77 | 26.89 | 27.77 | +2.208% | 2,769 | -5.816% |
| 2025-07-11 | 27.17 | 27.17 | 27.17 | 27.17 | +1.004% | 979 | -3.736% |
| 2025-07-10 | 27.26 | 27.26 | 26.55 | 26.90 | -1.896% | 2,740 | -2.770% |
| 2025-07-09 | 27.05 | 27.42 | 26.86 | 27.42 | -1.861% | 5,731 | -4.613% |
| 2025-07-08 | 27.95 | 27.95 | 27.94 | 27.94 | -0.286% | 2,347 | -6.389% |
| 2025-07-07 | 27.96 | 28.02 | 27.96 | 28.02 | +0.036% | 3,889 | -6.656% |
| 2025-07-03 | 27.75 | 28.01 | 27.75 | 28.01 | +2.488% | 777 | -6.623% |
| 2025-07-02 | 27.65 | 27.65 | 27.18 | 27.33 | -2.878% | 2,489 | -4.299% |
| 2025-07-01 | 28.25 | 28.30 | 27.66 | 28.14 | -2.122% | 1,621 | -7.054% |
| 2025-06-30 | 28.65 | 28.75 | 28.60 | 28.75 | +1.339% | 3,460 | -9.026% |
| 2025-06-27 | 28.37 | 28.37 | 27.30 | 28.37 | -0.351% | 1,658 | -7.808% |
| 2025-06-26 | 27.42 | 28.47 | 27.42 | 28.47 | +6.470% | 3,473 | -8.131% |
| 2025-06-25 | 26.40 | 26.74 | 26.14 | 26.74 | -2.515% | 4,954 | -2.188% |
| 2025-06-23 | 26.85 | 27.43 | 26.25 | 27.43 | -1.082% | 1,309 | -4.648% |
| 2025-06-20 | 27.57 | 27.73 | 26.66 | 27.73 | +1.112% | 5,969 | -5.680% |
| 2025-06-18 | 27.72 | 27.79 | 27.43 | 27.43 | -2.158% | 829 | -4.631% |
| 2025-06-17 | 27.95 | 28.03 | 27.20 | 28.03 | -2.504% | 1,067 | -6.689% |
| 2025-06-16 | 28.75 | 28.75 | 28.75 | 28.75 | +0.736% | 556 | -9.026% |
| 2025-06-13 | 28.15 | 28.54 | 28.15 | 28.54 | +2.958% | 1,109 | -8.357% |
| 2025-06-12 | 28.20 | 28.30 | 27.72 | 27.72 | -3.111% | 2,993 | -5.646% |
| 2025-06-11 | 26.86 | 28.61 | 26.86 | 28.61 | +3.472% | 2,377 | -8.581% |
| 2025-06-10 | 28.07 | 28.45 | 27.65 | 27.65 | -8.140% | 26,618 | -5.407% |
| 2025-06-09 | 30.50 | 30.50 | 29.66 | 30.10 | -0.100% | 1,588 | -13.106% |
| 2025-06-06 | 30.25 | 30.38 | 29.75 | 30.13 | -4.501% | 5,653 | -13.193% |
| 2025-06-05 | 31.63 | 31.77 | 31.30 | 31.55 | +3.247% | 8,059 | -17.100% |
| 2025-06-04 | 29.61 | 30.86 | 29.03 | 30.56 | +3.201% | 13,477 | -14.408% |
| 2025-06-03 | 29.70 | 29.70 | 28.26 | 29.61 | +2.991% | 7,902 | -11.668% |
| 2025-06-02 | 29.14 | 29.14 | 28.50 | 28.75 | +4.356% | 10,025 | -9.026% |
| 2025-05-30 | 27.50 | 27.55 | 27.07 | 27.55 | -1.042% | 30,564 | -5.064% |
| 2025-05-29 | 27.84 | 27.84 | 27.55 | 27.84 | +1.569% | 3,851 | -6.052% |
| 2025-05-28 | 27.53 | 27.71 | 27.19 | 27.41 | +0.772% | 4,321 | -4.579% |
| 2025-05-27 | 27.00 | 27.20 | 26.65 | 27.20 | +6.167% | 4,976 | -3.842% |
| 2025-05-23 | 26.10 | 26.10 | 25.30 | 25.62 | -2.102% | 3,495 | +2.088% |
| 2025-05-22 | 26.18 | 26.18 | 25.30 | 26.17 | +8.007% | 5,885 | -0.057% |
| 2025-05-21 | 24.25 | 24.25 | 24.00 | 24.23 | +0.958% | 4,156 | +7.945% |
| 2025-05-20 | 23.91 | 24.00 | 23.06 | 24.00 | +0.629% | 2,329 | +8.979% |
| 2025-05-19 | 24.00 | 24.00 | 23.29 | 23.85 | +2.581% | 6,859 | +9.665% |
| 2025-05-16 | 23.25 | 23.25 | 23.25 | 23.25 | +0.562% | 1,837 | +12.495% |
| 2025-05-15 | 22.82 | 23.12 | 22.82 | 23.12 | +2.369% | 843 | +13.127% |
| 2025-05-14 | 22.90 | 22.90 | 22.59 | 22.59 | +1.849% | 426 | +15.807% |
| 2025-05-13 | 22.55 | 22.55 | 22.18 | 22.18 | -2.869% | 786 | +17.948% |
| 2025-05-12 | 22.50 | 22.83 | 22.11 | 22.83 | +0.022% | 2,277 | +14.564% |
| 2025-05-09 | 22.82 | 23.15 | 22.82 | 22.82 | -1.190% | 1,343 | +14.589% |
| 2025-05-08 | 23.44 | 23.57 | 23.10 | 23.10 | +0.435% | 2,254 | +13.225% |
| 2025-05-07 | 22.91 | 23.20 | 22.65 | 23.00 | +0.921% | 3,794 | +13.717% |
| 2025-05-06 | 22.28 | 22.99 | 22.28 | 22.79 | +4.637% | 4,171 | +14.765% |
| 2025-05-05 | 21.10 | 21.90 | 21.10 | 21.78 | -0.593% | 4,761 | +20.087% |
| 2025-05-02 | 21.50 | 21.91 | 21.50 | 21.91 | +1.907% | 2,219 | +19.375% |
| 2025-05-01 | 21.50 | 21.50 | 20.75 | 21.50 | 0.000% | 1,895 | +21.651% |
| 2025-04-30 | 21.15 | 21.50 | 21.15 | 21.50 | 0.000% | 1,376 | +21.651% |
| 2025-04-29 | 21.50 | 21.50 | 21.35 | 21.50 | +1.847% | 1,163 | +21.651% |
| 2025-04-25 | 21.00 | 21.50 | 20.86 | 21.11 | +4.505% | 1,022 | +23.899% |
| 2025-04-23 | 20.75 | 20.75 | 20.20 | 20.20 | -3.164% | 4,883 | +29.480% |
| 2025-04-22 | 20.75 | 21.19 | 20.72 | 20.86 | +0.482% | 3,563 | +25.384% |
| 2025-04-17 | 21.50 | 21.50 | 20.76 | 20.76 | -2.627% | 4,987 | +25.987% |
| 2025-04-16 | 21.85 | 21.85 | 20.83 | 21.32 | -2.202% | 9,796 | +22.678% |
| 2025-04-15 | 21.20 | 21.80 | 21.14 | 21.80 | +1.869% | 2,429 | +19.977% |
| 2025-04-14 | 20.78 | 21.40 | 20.26 | 21.40 | +5.888% | 1,959 | +22.220% |
| 2025-04-11 | 20.80 | 20.80 | 19.65 | 20.21 | +3.747% | 2,035 | +29.416% |
| 2025-04-10 | 20.30 | 20.30 | 18.86 | 19.48 | -4.743% | 3,721 | +34.266% |
| 2025-04-09 | 18.66 | 20.45 | 18.66 | 20.45 | +9.946% | 1,370 | +27.897% |
| 2025-04-08 | 19.43 | 19.80 | 18.60 | 18.60 | -2.618% | 4,141 | +40.618% |
| 2025-04-07 | 19.00 | 19.61 | 18.50 | 19.10 | -4.261% | 6,033 | +36.937% |
| 2025-04-04 | 20.56 | 20.56 | 18.85 | 19.95 | -6.906% | 5,010 | +31.103% |
| 2025-04-03 | 20.25 | 21.43 | 20.25 | 21.43 | +7.096% | 6,312 | +22.049% |
| 2025-04-02 | 20.70 | 20.70 | 19.61 | 20.01 | -4.669% | 4,981 | +30.710% |
| 2025-04-01 | 20.50 | 21.00 | 20.50 | 20.99 | +3.246% | 9,557 | +24.607% |
| 2025-03-31 | 19.85 | 20.50 | 19.44 | 20.33 | -2.774% | 7,573 | +28.652% |
| 2025-03-28 | 21.20 | 21.20 | 20.71 | 20.91 | -0.286% | 12,305 | +25.084% |
| 2025-03-27 | 22.05 | 22.05 | 20.97 | 20.97 | -0.851% | 2,165 | +24.726% |
| 2025-03-26 | 20.89 | 21.15 | 19.92 | 21.15 | +7.579% | 1,176 | +23.664% |
| 2025-03-25 | 20.04 | 20.14 | 19.66 | 19.66 | +0.102% | 3,092 | +33.037% |
| 2025-03-24 | 20.00 | 20.08 | 19.64 | 19.64 | -1.058% | 3,567 | +33.172% |
| 2025-03-21 | 20.40 | 20.40 | 18.95 | 19.85 | +0.455% | 3,163 | +31.763% |
| 2025-03-20 | 19.80 | 19.80 | 19.03 | 19.76 | -3.137% | 12,070 | +32.363% |
| 2025-03-19 | 20.70 | 20.70 | 20.00 | 20.40 | -3.042% | 9,940 | +28.211% |
| 2025-03-18 | 21.05 | 21.32 | 20.71 | 21.04 | -5.011% | 17,383 | +24.311% |
| 2025-03-17 | 22.21 | 22.40 | 21.77 | 22.15 | -21.146% | 27,141 | +18.081% |
| 2025-03-14 | 28.35 | 28.35 | 27.41 | 28.09 | +2.369% | 4,500 | -6.889% |
| 2025-03-13 | 27.13 | 27.44 | 26.70 | 27.44 | +0.623% | 4,003 | -4.683% |
| 2025-03-12 | 27.00 | 27.27 | 26.70 | 27.27 | -1.906% | 8,954 | -4.089% |
| 2025-03-11 | 27.25 | 27.80 | 27.00 | 27.80 | -0.180% | 8,919 | -5.917% |
| 2025-03-10 | 27.85 | 27.85 | 26.93 | 27.85 | +0.542% | 14,776 | -6.086% |
| 2025-03-07 | 27.15 | 27.70 | 26.22 | 27.70 | -0.646% | 7,659 | -5.578% |
| 2025-03-06 | 27.60 | 28.00 | 26.96 | 27.88 | +6.291% | 21,705 | -6.187% |
| 2025-03-05 | 25.50 | 26.23 | 25.25 | 26.23 | +1.431% | 9,874 | -0.286% |
| 2025-03-04 | 24.10 | 25.93 | 23.40 | 25.86 | +5.897% | 17,489 | +1.141% |
| 2025-03-03 | 23.45 | 24.42 | 23.03 | 24.42 | +15.789% | 18,214 | +7.105% |
| 2025-02-28 | 20.88 | 21.09 | 20.56 | 21.09 | +1.006% | 4,510 | +24.016% |
| 2025-02-27 | 20.65 | 20.88 | 20.43 | 20.88 | +1.754% | 1,672 | +25.263% |
| 2025-02-26 | 20.80 | 20.80 | 20.50 | 20.52 | -1.536% | 1,495 | +27.461% |
| 2025-02-25 | 20.60 | 20.84 | 20.55 | 20.84 | +2.358% | 1,662 | +25.504% |
| 2025-02-24 | 20.25 | 20.36 | 20.20 | 20.36 | -0.440% | 1,528 | +28.463% |
| 2025-02-21 | 19.75 | 20.45 | 19.75 | 20.45 | +3.544% | 802 | +27.897% |
| 2025-02-20 | 20.34 | 20.34 | 19.73 | 19.75 | -5.094% | 998 | +32.430% |
| 2025-02-19 | 20.44 | 20.81 | 20.44 | 20.81 | -2.938% | 1,033 | +25.685% |
| 2025-02-18 | 21.00 | 21.44 | 20.44 | 21.44 | +14.652% | 1,058 | +21.992% |
| 2025-02-14 | 19.00 | 19.00 | 18.70 | 18.70 | +1.410% | 1,830 | +39.866% |
| 2025-02-13 | 18.70 | 18.70 | 18.44 | 18.44 | -1.915% | 1,645 | +41.838% |
| 2025-02-12 | 18.80 | 18.80 | 18.80 | 18.80 | +1.130% | 247 | +39.122% |
| 2025-02-10 | 18.59 | 18.59 | 18.59 | 18.59 | +1.336% | 276 | +40.694% |
| 2025-02-05 | 17.95 | 18.34 | 17.95 | 18.34 | +0.521% | 403 | +42.573% |
| 2025-02-03 | 18.25 | 18.25 | 18.25 | 18.25 | -0.382% | 221 | +43.315% |
| 2025-01-30 | 18.32 | 18.32 | 18.32 | 18.32 | -4.084% | 290 | +42.767% |
| 2025-01-29 | 18.98 | 19.10 | 18.98 | 19.10 | -4.643% | 988 | +36.937% |
| 2025-01-27 | 19.32 | 20.03 | 19.32 | 20.03 | +2.956% | 620 | +30.579% |
| 2025-01-24 | 19.45 | 19.45 | 19.45 | 19.45 | +2.449% | 266 | +34.438% |
| 2025-01-23 | 18.99 | 18.99 | 18.99 | 18.99 | -6.568% | 193 | +37.730% |
| 2025-01-17 | 20.45 | 20.45 | 20.32 | 20.32 | +2.911% | 1,100 | +28.684% |
| 2025-01-10 | 19.90 | 19.90 | 19.73 | 19.75 | -1.299% | 11,089 | +32.430% |
| 2025-01-08 | 20.05 | 20.05 | 20.01 | 20.01 | -0.941% | 17,481 | +30.710% |
| 2025-01-07 | 20.25 | 20.42 | 20.20 | 20.20 | -0.296% | 59,663 | +29.480% |
| 2025-01-06 | 21.12 | 21.12 | 20.26 | 20.26 | -5.855% | 21,991 | +29.097% |
| 2025-01-03 | 21.52 | 21.52 | 21.52 | 21.52 | +2.525% | 490 | +21.538% |
| 2025-01-02 | 21.00 | 21.00 | 20.77 | 20.99 | +1.401% | 945 | +24.607% |
| 2024-12-31 | 20.01 | 20.70 | 20.01 | 20.70 | -1.546% | 901 | +26.353% |
| 2024-12-30 | 20.80 | 21.02 | 20.80 | 21.02 | 0.000% | 1,090 | +24.400% |
| 2024-12-27 | 20.55 | 21.25 | 20.55 | 21.02 | +1.399% | 3,811 | +24.400% |
| 2024-12-26 | 19.98 | 20.73 | 19.88 | 20.73 | +3.675% | 1,158 | +26.139% |
| 2024-12-24 | 20.00 | 20.00 | 20.00 | 20.00 | -4.957% | 509 | +30.775% |
| 2024-12-23 | 20.47 | 21.04 | 19.80 | 21.04 | +1.291% | 2,487 | +24.292% |
| 2024-12-20 | 19.83 | 21.05 | 19.83 | 20.77 | +0.338% | 2,093 | +25.897% |
| 2024-12-19 | 20.75 | 20.75 | 20.04 | 20.70 | +2.652% | 802 | +26.322% |
| 2024-12-18 | 20.75 | 20.75 | 20.17 | 20.17 | 0.000% | 1,350 | +29.673% |